History of CCASS shareholding
Participant: CHONG HING SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2844.000 | 4,184 | +0 | 0.00% | 11,899,296 |
| 2025-10-13 | 2025-10-09 | 2885.000 | 4,184 | +0 | 0.00% | 12,070,840 |
| 2025-10-10 | 2025-10-08 | 2891.000 | 4,184 | +45 | 0.00% | 12,095,944 |
| 2025-10-09 | 2025-10-06 | 2827.000 | 4,139 | +30 | 0.00% | 11,700,953 |
| 2025-10-08 | 2025-10-03 | 2770.000 | 4,109 | +50 | 0.00% | 11,381,930 |
| 2025-10-06 | 2025-10-02 | 2773.000 | 4,059 | -182 | 0.00% | 11,255,607 |
| 2025-10-02 | 2025-09-29 | 2728.000 | 4,241 | -7 | 0.00% | 11,569,448 |
| 2025-09-25 | 2025-09-23 | 2689.000 | 4,248 | +35 | 0.00% | 11,422,872 |
| 2025-09-22 | 2025-09-18 | 2620.000 | 4,213 | -45 | 0.00% | 11,038,060 |
| 2025-09-18 | 2025-09-16 | 2642.000 | 4,258 | -3 | 0.00% | 11,249,636 |
| 2025-09-16 | 2025-09-12 | 2613.000 | 4,261 | +10 | 0.00% | 11,133,993 |
| 2025-09-12 | 2025-09-10 | 2615.000 | 4,251 | -2 | 0.00% | 11,116,365 |
| 2025-09-10 | 2025-09-08 | 2590.000 | 4,253 | -5 | 0.00% | 11,015,270 |
| 2025-09-08 | 2025-09-04 | 2545.000 | 4,258 | -10 | 0.00% | 10,836,610 |
| 2025-09-05 | 2025-09-03 | 2540.000 | 4,268 | +30 | 0.00% | 10,840,720 |
| 2025-09-04 | 2025-09-02 | 2495.000 | 4,238 | +79 | 0.00% | 10,573,810 |
| 2025-09-03 | 2025-09-01 | 2496.000 | 4,159 | -10 | 0.00% | 10,380,864 |
| 2025-08-28 | 2025-08-26 | 2425.000 | 4,169 | -35 | 0.00% | 10,109,825 |
| 2025-08-25 | 2025-08-21 | 2403.000 | 4,204 | +10 | 0.00% | 10,102,212 |
| 2025-08-22 | 2025-08-20 | 2393.000 | 4,194 | -5 | 0.00% | 10,036,242 |
| 2025-08-13 | 2025-08-11 | 2429.000 | 4,199 | -5 | 0.00% | 10,199,371 |
| 2025-08-11 | 2025-08-07 | 2455.000 | 4,204 | -15 | 0.00% | 10,320,820 |
| 2025-08-06 | 2025-08-04 | 2428.000 | 4,219 | +10 | 0.00% | 10,243,732 |
| 2025-08-05 | 2025-08-01 | 2378.000 | 4,209 | +10 | 0.00% | 10,009,002 |
| 2025-08-04 | 2025-07-31 | 2390.000 | 4,199 | +100 | 0.00% | 10,035,610 |
| 2025-07-30 | 2025-07-28 | 2411.000 | 4,099 | -100 | 0.00% | 9,882,689 |
| 2025-07-28 | 2025-07-24 | 2437.000 | 4,199 | +10 | 0.00% | 10,232,963 |
| 2025-07-25 | 2025-07-23 | 2472.000 | 4,189 | -10 | 0.00% | 10,355,208 |
| 2025-07-24 | 2025-07-22 | 2450.000 | 4,199 | +45 | 0.00% | 10,287,550 |
| 2025-07-09 | 2025-07-07 | 2390.000 | 4,154 | +7 | 0.00% | 9,928,060 |
| 2025-07-04 | 2025-07-02 | 2412.000 | 4,147 | +25 | 0.00% | 10,002,564 |
| 2025-07-03 | 2025-06-30 | 2381.000 | 4,122 | +2 | 0.00% | 9,814,482 |
| 2025-07-02 | 2025-06-27 | 2378.000 | 4,120 | +120 | 0.00% | 9,797,360 |
| 2025-06-25 | 2025-06-23 | 2430.000 | 4,000 | -20 | 0.00% | 9,720,000 |
| 2025-06-23 | 2025-06-19 | 2424.000 | 4,020 | -20 | 0.00% | 9,744,480 |
| 2025-06-20 | 2025-06-18 | 2450.000 | 4,040 | +45 | 0.00% | 9,898,000 |
| 2025-06-18 | 2025-06-16 | 2471.000 | 3,995 | +10 | 0.00% | 9,871,645 |
| 2025-06-17 | 2025-06-13 | 2469.000 | 3,985 | +40 | 0.00% | 9,838,965 |
| 2025-06-04 | 2025-06-02 | 2425.000 | 3,945 | +5 | 0.00% | 9,566,625 |
| 2025-06-03 | 2025-05-30 | 2383.000 | 3,940 | -60 | 0.00% | 9,389,020 |
| 2025-06-02 | 2025-05-29 | 2375.000 | 4,000 | +20 | 0.00% | 9,500,000 |
| 2025-05-29 | 2025-05-27 | 2376.000 | 3,980 | -15 | 0.00% | 9,456,480 |
| 2025-05-27 | 2025-05-23 | 2404.000 | 3,995 | +65 | 0.00% | 9,603,980 |
| 2025-05-23 | 2025-05-21 | 2391.000 | 3,930 | +15 | 0.00% | 9,396,630 |
| 2025-05-21 | 2025-05-19 | 2330.000 | 3,915 | +10 | 0.00% | 9,121,950 |
| 2025-05-20 | 2025-05-16 | 2306.000 | 3,905 | +145 | 0.00% | 9,004,930 |
| 2025-05-19 | 2025-05-15 | 2253.000 | 3,760 | +190 | 0.00% | 8,471,280 |
| 2025-05-15 | 2025-05-13 | 2340.000 | 3,570 | +45 | 0.00% | 8,353,800 |
| 2025-05-14 | 2025-05-12 | 2313.000 | 3,525 | -40 | 0.00% | 8,153,325 |
| 2025-05-13 | 2025-05-09 | 2388.000 | 3,565 | +25 | 0.00% | 8,513,220 |
| 2025-05-12 | 2025-05-08 | 2396.000 | 3,540 | +10 | 0.00% | 8,481,840 |
| 2025-05-09 | 2025-05-07 | 2420.000 | 3,530 | -25 | 0.00% | 8,542,600 |
| 2025-05-08 | 2025-05-06 | 2410.000 | 3,555 | +10 | 0.00% | 8,567,550 |
| 2025-05-07 | 2025-05-02 | 2330.000 | 3,545 | -5 | 0.00% | 8,259,850 |
| 2025-04-30 | 2025-04-28 | 2350.000 | 3,550 | -300 | 0.00% | 8,342,500 |
| 2025-04-28 | 2025-04-24 | 2387.000 | 3,850 | +10 | 0.00% | 9,189,950 |
| 2025-04-25 | 2025-04-23 | 2371.000 | 3,840 | -50 | 0.00% | 9,104,640 |
| 2025-04-24 | 2025-04-22 | 2500.000 | 3,890 | +40 | 0.00% | 9,725,000 |
| 2025-04-23 | 2025-04-17 | 2379.000 | 3,850 | -45 | 0.00% | 9,159,150 |
| 2025-04-22 | 2025-04-16 | 2367.000 | 3,895 | -35 | 0.00% | 9,219,465 |
| 2025-04-16 | 2025-04-14 | 2307.000 | 3,930 | +30 | 0.00% | 9,066,510 |
| 2025-04-10 | 2025-04-08 | 2153.000 | 3,900 | +5 | 0.00% | 8,396,700 |
| 2025-04-09 | 2025-04-07 | 2158.000 | 3,895 | -10 | 0.00% | 8,405,410 |
| 2025-04-08 | 2025-04-03 | 2243.000 | 3,905 | +5 | 0.00% | 8,758,915 |
| 2025-04-02 | 2025-03-31 | 2246.000 | 3,900 | -60 | 0.00% | 8,759,400 |
| 2025-04-01 | 2025-03-28 | 2209.000 | 3,960 | -50 | 0.00% | 8,747,640 |
| 2025-03-27 | 2025-03-25 | 2158.000 | 4,010 | -35 | 0.00% | 8,653,580 |
| 2025-03-21 | 2025-03-19 | 2200.000 | 4,045 | -35 | 0.00% | 8,899,000 |
| 2025-03-14 | 2025-03-12 | 2086.000 | 4,080 | -70 | 0.00% | 8,510,880 |
| 2025-03-13 | 2025-03-11 | 2068.000 | 4,150 | -45 | 0.00% | 8,582,200 |
| 2025-03-11 | 2025-03-07 | 2092.000 | 4,195 | -20 | 0.00% | 8,775,940 |
| 2025-03-06 | 2025-03-04 | 2078.000 | 4,215 | +20 | 0.00% | 8,758,770 |
| 2025-03-05 | 2025-03-03 | 2051.000 | 4,195 | -80 | 0.00% | 8,603,945 |
| 2025-03-04 | 2025-02-28 | 2050.000 | 4,275 | -325 | 0.00% | 8,763,750 |
| 2025-02-28 | 2025-02-26 | 2088.000 | 4,600 | +25 | 0.00% | 9,604,800 |
| 2025-02-27 | 2025-02-25 | 2102.000 | 4,575 | +5 | 0.00% | 9,616,650 |
| 2025-02-26 | 2025-02-24 | 2110.000 | 4,570 | -60 | 0.00% | 9,642,700 |
| 2025-02-21 | 2025-02-19 | 2104.000 | 4,630 | -10 | 0.00% | 9,741,520 |
| 2025-02-20 | 2025-02-18 | 2088.000 | 4,640 | -15 | 0.00% | 9,688,320 |
| 2025-02-19 | 2025-02-17 | 2086.000 | 4,655 | +10 | 0.00% | 9,710,330 |
| 2025-02-18 | 2025-02-14 | 2103.000 | 4,645 | +10 | 0.00% | 9,768,435 |
| 2025-02-17 | 2025-02-13 | 2095.000 | 4,635 | +5 | 0.00% | 9,710,325 |
| 2025-02-14 | 2025-02-12 | 2079.000 | 4,630 | +10 | 0.00% | 9,625,770 |
| 2025-02-13 | 2025-02-11 | 2094.000 | 4,620 | -10 | 0.00% | 9,674,280 |
| 2025-02-10 | 2025-02-06 | 2051.000 | 4,630 | -20 | 0.00% | 9,496,130 |
| 2025-02-07 | 2025-02-05 | 2055.000 | 4,650 | -20 | 0.00% | 9,555,750 |
| 2025-02-06 | 2025-02-04 | 2019.000 | 4,670 | -20 | 0.00% | 9,428,730 |
| 2025-02-04 | 2025-01-28 | 1967.500 | 4,690 | +60 | 0.00% | 9,227,575 |
| 2025-02-03 | 2025-01-24 | 1992.500 | 4,630 | -30 | 0.00% | 9,225,275 |
| 2025-01-24 | 2025-01-22 | 1977.000 | 4,660 | -10 | 0.00% | 9,212,820 |
| 2025-01-22 | 2025-01-20 | 1940.000 | 4,670 | -10 | 0.00% | 9,059,800 |
| 2025-01-21 | 2025-01-17 | 1948.000 | 4,680 | -10 | 0.00% | 9,116,640 |
| 2025-01-16 | 2025-01-14 | 1918.000 | 4,690 | -50 | 0.00% | 8,995,420 |
| 2025-01-15 | 2025-01-13 | 1930.500 | 4,740 | -25 | 0.00% | 9,150,570 |
| 2025-01-14 | 2025-01-10 | 1922.000 | 4,765 | -30 | 0.00% | 9,158,330 |
| 2025-01-03 | 2024-12-31 | 1868.000 | 4,795 | +30 | 0.00% | 8,957,060 |
| 2024-12-23 | 2024-12-19 | 1880.000 | 4,765 | +10 | 0.00% | 8,958,200 |
| 2024-12-20 | 2024-12-18 | 1898.500 | 4,755 | +50 | 0.00% | 9,027,368 |
| 2024-12-13 | 2024-12-11 | 1932.000 | 4,705 | +10 | 0.00% | 9,090,060 |
| 2024-12-05 | 2024-12-03 | 1900.500 | 4,695 | +35 | 0.00% | 8,922,848 |
| 2024-11-28 | 2024-11-26 | 1878.000 | 4,660 | -20 | 0.00% | 8,751,480 |
| 2024-11-26 | 2024-11-22 | 1941.000 | 4,680 | +10 | 0.00% | 9,083,880 |
| 2024-11-25 | 2024-11-21 | 1915.000 | 4,670 | -10 | 0.00% | 8,943,050 |
| 2024-11-22 | 2024-11-20 | 1885.000 | 4,680 | +50 | 0.00% | 8,821,800 |
| 2024-11-21 | 2024-11-19 | 1885.000 | 4,630 | -20 | 0.00% | 8,727,550 |
| 2024-11-19 | 2024-11-15 | 1843.000 | 4,650 | +50 | 0.00% | 8,569,950 |
| 2024-11-18 | 2024-11-14 | 1836.500 | 4,600 | +10 | 0.00% | 8,447,900 |
| 2024-11-14 | 2024-11-12 | 1863.000 | 4,590 | -20 | 0.00% | 8,551,170 |
| 2024-11-13 | 2024-11-11 | 1914.000 | 4,610 | -20 | 0.00% | 8,823,540 |
| 2024-10-31 | 2024-10-29 | 1976.000 | 4,630 | -10 | 0.00% | 9,148,880 |
| 2024-10-08 | 2024-10-04 | 1907.000 | 4,640 | -25 | 0.00% | 8,848,480 |
| 2024-10-02 | 2024-09-27 | 1914.000 | 4,665 | +10 | 0.00% | 8,928,810 |
| 2024-09-30 | 2024-09-26 | 1917.500 | 4,655 | +10 | 0.00% | 8,925,962 |
| 2024-09-25 | 2024-09-23 | 1882.000 | 4,645 | +25 | 0.00% | 8,741,890 |
| 2024-09-17 | 2024-09-13 | 1853.000 | 4,620 | +10 | 0.00% | 8,560,860 |
| 2024-09-12 | 2024-09-10 | 1803.500 | 4,610 | -30 | 0.00% | 8,314,135 |
| 2024-08-28 | 2024-08-26 | 1817.000 | 4,640 | +30 | 0.00% | 8,430,880 |
| 2024-08-05 | 2024-08-01 | 1764.000 | 4,610 | +20 | 0.00% | 8,132,040 |
| 2024-07-24 | 2024-07-22 | 1734.500 | 4,590 | -30 | 0.00% | 7,961,355 |
| 2024-07-22 | 2024-07-18 | 1784.500 | 4,620 | -50 | 0.00% | 8,244,390 |
| 2024-07-19 | 2024-07-17 | 1786.500 | 4,670 | +10 | 0.00% | 8,342,955 |
| 2024-07-17 | 2024-07-15 | 1737.000 | 4,660 | -120 | 0.00% | 8,094,420 |
| 2024-07-10 | 2024-07-08 | 1719.000 | 4,780 | -10 | 0.00% | 8,216,820 |
| 2024-06-13 | 2024-06-11 | 1665.000 | 4,790 | +130 | 0.00% | 7,975,350 |
| 2024-06-05 | 2024-06-03 | 1683.000 | 4,660 | +30 | 0.00% | 7,842,780 |
| 2024-05-22 | 2024-05-20 | 1763.000 | 4,630 | -80 | 0.00% | 8,162,690 |
| 2024-05-14 | 2024-05-10 | 1713.500 | 4,710 | -100 | 0.00% | 8,070,585 |
| 2024-05-09 | 2024-05-07 | 1678.000 | 4,810 | -50 | 0.00% | 8,071,180 |
| 2024-05-08 | 2024-05-06 | 1680.000 | 4,860 | +20 | 0.00% | 8,164,800 |
| 2024-04-25 | 2024-04-23 | 1675.000 | 4,840 | -100 | 0.00% | 8,107,000 |
| 2024-04-16 | 2024-04-12 | 1743.000 | 4,940 | -10 | 0.00% | 8,610,420 |
| 2024-04-15 | 2024-04-11 | 1696.000 | 4,950 | +10 | 0.00% | 8,395,200 |
| 2024-04-08 | 2024-04-03 | 1646.500 | 4,940 | +30 | 0.00% | 8,133,710 |
| 2024-04-05 | 2024-04-02 | 1635.000 | 4,910 | -70 | 0.00% | 8,027,850 |
| 2024-03-28 | 2024-03-26 | 1574.000 | 4,980 | -30 | 0.00% | 7,838,520 |
| 2024-03-26 | 2024-03-22 | 1570.500 | 5,010 | -350 | 0.00% | 7,868,205 |
| 2024-03-21 | 2024-03-19 | 1561.500 | 5,360 | -30 | 0.00% | 8,369,640 |
| 2024-03-14 | 2024-03-12 | 1576.500 | 5,390 | -120 | 0.00% | 8,497,335 |
| 2024-03-12 | 2024-03-08 | 1564.500 | 5,510 | -20 | 0.00% | 8,620,395 |
| 2024-03-11 | 2024-03-07 | 1559.500 | 5,530 | -475 | 0.00% | 8,624,035 |
| 2024-02-20 | 2024-02-16 | 1453.000 | 6,005 | -20 | 0.00% | 8,725,265 |
| 2024-02-14 | 2024-02-07 | 1473.500 | 6,025 | -20 | 0.00% | 8,877,838 |
| 2024-01-31 | 2024-01-29 | 1471.000 | 6,045 | -40 | 0.00% | 8,892,195 |
| 2024-01-30 | 2024-01-26 | 1464.000 | 6,085 | -25 | 0.00% | 8,908,440 |
| 2024-01-25 | 2024-01-23 | 1473.000 | 6,110 | -90 | 0.00% | 9,000,030 |
| 2024-01-05 | 2024-01-03 | 1494.000 | 6,200 | -400 | 0.00% | 9,262,800 |
| 2024-01-02 | 2023-12-28 | 1510.000 | 6,600 | +10 | 0.00% | 9,966,000 |
| 2023-12-29 | 2023-12-27 | 1495.000 | 6,590 | -5 | 0.00% | 9,852,050 |
| 2023-12-19 | 2023-12-15 | 1474.000 | 6,595 | +5 | 0.00% | 9,721,030 |
| 2023-12-11 | 2023-12-07 | 1470.000 | 6,590 | +100 | 0.00% | 9,687,300 |
| 2023-12-08 | 2023-12-06 | 1472.000 | 6,490 | +10 | 0.00% | 9,553,280 |
| 2023-12-07 | 2023-12-05 | 1473.500 | 6,480 | +50 | 0.00% | 9,548,280 |
| 2023-12-06 | 2023-12-04 | 1496.000 | 6,430 | -250 | 0.00% | 9,619,280 |
| 2023-11-27 | 2023-11-23 | 1441.500 | 6,680 | -15 | 0.00% | 9,629,220 |
| 2023-11-24 | 2023-11-22 | 1449.000 | 6,695 | -100 | 0.00% | 9,701,055 |
| 2023-11-20 | 2023-11-16 | 1423.500 | 6,795 | +50 | 0.00% | 9,672,682 |
| 2023-11-17 | 2023-11-15 | 1426.000 | 6,745 | +120 | 0.00% | 9,618,370 |
| 2023-11-16 | 2023-11-14 | 1408.500 | 6,625 | +70 | 0.00% | 9,331,312 |
| 2023-11-08 | 2023-11-06 | 1438.000 | 6,555 | +50 | 0.00% | 9,426,090 |
| 2023-11-02 | 2023-10-31 | 1448.000 | 6,505 | -595 | 0.00% | 9,419,240 |
| 2023-10-25 | 2023-10-20 | 1435.000 | 7,100 | -40 | 0.00% | 10,188,500 |
| 2023-10-20 | 2023-10-18 | 1408.500 | 7,140 | -500 | 0.00% | 10,056,690 |
| 2023-10-04 | 2023-09-29 | 1361.500 | 7,640 | +10 | 0.00% | 10,401,860 |
| 2023-08-30 | 2023-08-28 | 1395.000 | 7,630 | -100 | 0.00% | 10,643,850 |
| 2023-08-23 | 2023-08-21 | 1372.500 | 7,730 | -80 | 0.00% | 10,609,425 |
| 2023-08-22 | 2023-08-18 | 1376.000 | 7,810 | -100 | 0.00% | 10,746,560 |
| 2023-08-14 | 2023-08-10 | 1392.000 | 7,910 | +20 | 0.00% | 11,010,720 |
| 2023-08-01 | 2023-07-28 | 1412.000 | 7,890 | +20 | 0.00% | 11,140,680 |
| 2023-07-24 | 2023-07-20 | 1440.000 | 7,870 | -100 | 0.00% | 11,332,800 |
| 2023-07-12 | 2023-07-10 | 1399.000 | 7,970 | -500 | 0.00% | 11,150,030 |
| 2023-07-06 | 2023-07-04 | 1402.000 | 8,470 | -25 | 0.00% | 11,874,940 |
| 2023-05-22 | 2023-05-18 | 1438.000 | 8,495 | -30 | 0.00% | 12,215,810 |
| 2023-05-18 | 2023-05-16 | 1463.500 | 8,525 | -35 | 0.00% | 12,476,338 |
| 2023-05-09 | 2023-05-05 | 1487.500 | 8,560 | -50 | 0.00% | 12,733,000 |
| 2023-05-02 | 2023-04-27 | 1463.500 | 8,610 | -100 | 0.00% | 12,600,735 |
| 2023-04-28 | 2023-04-26 | 1458.000 | 8,710 | -100 | 0.00% | 12,699,180 |
| 2023-04-27 | 2023-04-25 | 1457.000 | 8,810 | -40 | 0.00% | 12,836,170 |
| 2023-04-18 | 2023-04-14 | 1488.000 | 8,850 | -30 | 0.00% | 13,168,800 |
| 2023-04-13 | 2023-04-11 | 1458.000 | 8,880 | +25 | 0.00% | 12,947,040 |
| 2023-04-12 | 2023-04-06 | 1472.000 | 8,855 | +25 | 0.00% | 13,034,560 |
| 2023-04-03 | 2023-03-30 | 1438.000 | 8,830 | -40 | 0.00% | 12,697,540 |
| 2023-03-31 | 2023-03-29 | 1431.000 | 8,870 | -20 | 0.00% | 12,692,970 |
| 2023-03-28 | 2023-03-24 | 1450.500 | 8,890 | -20 | 0.00% | 12,894,945 |
| 2023-03-27 | 2023-03-23 | 1446.000 | 8,910 | -200 | 0.00% | 12,883,860 |
| 2023-03-24 | 2023-03-22 | 1409.500 | 9,110 | -400 | 0.00% | 12,840,545 |
| 2023-03-23 | 2023-03-21 | 1437.000 | 9,510 | -45 | 0.00% | 13,665,870 |
| 2023-03-22 | 2023-03-20 | 1460.000 | 9,555 | -150 | 0.00% | 13,950,300 |
| 2023-03-21 | 2023-03-17 | 1408.000 | 9,705 | -85 | 0.00% | 13,664,640 |
| 2023-03-16 | 2023-03-14 | 1394.000 | 9,790 | +15 | 0.00% | 13,647,260 |
| 2023-03-15 | 2023-03-13 | 1368.000 | 9,775 | -50 | 0.00% | 13,372,200 |
| 2023-03-14 | 2023-03-10 | 1342.500 | 9,825 | -40 | 0.00% | 13,190,062 |
| 2023-03-01 | 2023-02-27 | 1317.500 | 9,865 | -2,000 | 0.00% | 12,997,138 |
| 2023-02-23 | 2023-02-21 | 1338.000 | 11,865 | -10 | 0.00% | 15,875,370 |
| 2023-02-17 | 2023-02-15 | 1336.000 | 11,875 | -20 | 0.00% | 15,865,000 |
| 2023-02-16 | 2023-02-14 | 1356.500 | 11,895 | +50 | 0.00% | 16,135,568 |
| 2023-02-15 | 2023-02-13 | 1357.000 | 11,845 | -90 | 0.00% | 16,073,665 |
| 2023-02-09 | 2023-02-07 | 1368.500 | 11,935 | +10 | 0.00% | 16,333,048 |
| 2023-02-06 | 2023-02-02 | 1428.000 | 11,925 | +20 | 0.00% | 17,028,900 |
| 2023-02-02 | 2023-01-31 | 1395.500 | 11,905 | -40 | 0.00% | 16,613,428 |
| 2023-01-31 | 2023-01-27 | 1401.000 | 11,945 | -40 | 0.00% | 16,734,945 |
| 2023-01-30 | 2023-01-26 | 1419.000 | 11,985 | -380 | 0.00% | 17,006,715 |
| 2023-01-27 | 2023-01-20 | 1409.000 | 12,365 | -10 | 0.00% | 17,422,285 |
| 2023-01-26 | 2023-01-19 | 1392.500 | 12,375 | -60 | 0.00% | 17,232,188 |
| 2023-01-13 | 2023-01-11 | 1370.000 | 12,435 | +40 | 0.00% | 17,035,950 |
| 2023-01-05 | 2023-01-03 | 1342.000 | 12,395 | -80 | 0.00% | 16,634,090 |
| 2023-01-04 | 2022-12-30 | 1318.000 | 12,475 | -75 | 0.00% | 16,442,050 |
| 2022-12-23 | 2022-12-21 | 1317.500 | 12,550 | +10 | 0.00% | 16,534,625 |
| 2022-12-20 | 2022-12-16 | 1286.000 | 12,540 | -70 | 0.00% | 16,126,440 |
| 2022-12-15 | 2022-12-13 | 1292.500 | 12,610 | -50 | 0.00% | 16,298,425 |
| 2022-12-13 | 2022-12-09 | 1303.000 | 12,660 | +10 | 0.00% | 16,495,980 |
| 2022-12-12 | 2022-12-08 | 1294.000 | 12,650 | -80 | 0.00% | 16,369,100 |
| 2022-12-08 | 2022-12-06 | 1280.500 | 12,730 | +35 | 0.00% | 16,300,765 |
| 2022-12-06 | 2022-12-02 | 1304.500 | 12,695 | -20 | 0.00% | 16,560,628 |
| 2022-12-02 | 2022-11-30 | 1274.500 | 12,715 | -10 | 0.00% | 16,205,268 |
| 2022-11-28 | 2022-11-24 | 1275.500 | 12,725 | +50 | 0.00% | 16,230,738 |
| 2022-11-16 | 2022-11-14 | 1285.000 | 12,675 | -35 | 0.00% | 16,287,375 |
| 2022-11-15 | 2022-11-11 | 1286.000 | 12,710 | -140 | 0.00% | 16,345,060 |
| 2022-11-14 | 2022-11-10 | 1243.000 | 12,850 | +25 | 0.00% | 15,972,550 |
| 2022-11-09 | 2022-11-07 | 1222.500 | 12,825 | +35 | 0.00% | 15,678,562 |
| 2022-11-08 | 2022-11-04 | 1202.500 | 12,790 | -80 | 0.00% | 15,379,975 |
| 2022-10-28 | 2022-10-26 | 1221.500 | 12,870 | -15 | 0.00% | 15,720,705 |
| 2022-10-27 | 2022-10-25 | 1202.000 | 12,885 | -100 | 0.00% | 15,487,770 |
| 2022-10-26 | 2022-10-24 | 1205.500 | 12,985 | -400 | 0.00% | 15,653,418 |
| 2022-10-24 | 2022-10-20 | 1193.500 | 13,385 | +200 | 0.00% | 15,974,998 |
| 2022-10-20 | 2022-10-18 | 1211.000 | 13,185 | +200 | 0.00% | 15,967,035 |
| 2022-10-14 | 2022-10-12 | 1220.000 | 12,985 | -35 | 0.00% | 15,841,700 |
| 2022-10-10 | 2022-10-06 | 1260.500 | 13,020 | -65 | 0.00% | 16,411,710 |
| 2022-10-07 | 2022-10-05 | 1250.500 | 13,085 | -240 | 0.00% | 16,362,792 |
| 2022-10-03 | 2022-09-29 | 1202.000 | 13,325 | -15 | 0.00% | 16,016,650 |
| 2022-09-28 | 2022-09-26 | 1202.000 | 13,340 | +30 | 0.00% | 16,034,680 |
| 2022-09-23 | 2022-09-21 | 1222.000 | 13,310 | +270 | 0.00% | 16,264,820 |
| 2022-09-20 | 2022-09-16 | 1211.500 | 13,040 | +90 | 0.00% | 15,797,960 |
| 2022-09-19 | 2022-09-15 | 1236.000 | 12,950 | +15 | 0.00% | 16,006,200 |
| 2022-09-14 | 2022-09-09 | 1263.000 | 12,935 | -200 | 0.00% | 16,336,905 |
| 2022-09-05 | 2022-09-01 | 1247.500 | 13,135 | +400 | 0.00% | 16,385,912 |
| 2022-09-02 | 2022-08-31 | 1259.000 | 12,735 | +20 | 0.00% | 16,033,365 |
| 2022-08-31 | 2022-08-29 | 1258.000 | 12,715 | +100 | 0.00% | 15,995,470 |
| 2022-08-30 | 2022-08-26 | 1280.000 | 12,615 | -10 | 0.00% | 16,147,200 |
| 2022-08-29 | 2022-08-25 | 1289.000 | 12,625 | -140 | 0.00% | 16,273,625 |
| 2022-08-26 | 2022-08-24 | 1278.000 | 12,765 | +10 | 0.00% | 16,313,670 |
| 2022-08-24 | 2022-08-22 | 1267.000 | 12,755 | +10 | 0.00% | 16,160,585 |
| 2022-08-22 | 2022-08-18 | 1287.500 | 12,745 | -15 | 0.00% | 16,409,188 |
| 2022-08-09 | 2022-08-05 | 1313.000 | 12,760 | -200 | 0.00% | 16,753,880 |
| 2022-08-08 | 2022-08-04 | 1296.500 | 12,960 | -35 | 0.00% | 16,802,640 |
| 2022-08-05 | 2022-08-03 | 1288.500 | 12,995 | +30 | 0.00% | 16,744,058 |
| 2022-08-03 | 2022-08-01 | 1290.500 | 12,965 | -100 | 0.00% | 16,731,332 |
| 2022-08-01 | 2022-07-28 | 1279.000 | 13,065 | -5 | 0.00% | 16,710,135 |
| 2022-07-26 | 2022-07-22 | 1256.500 | 13,070 | +15 | 0.00% | 16,422,455 |
| 2022-07-25 | 2022-07-21 | 1235.500 | 13,055 | +40 | 0.00% | 16,129,452 |
| 2022-07-19 | 2022-07-15 | 1246.500 | 13,015 | +10 | 0.00% | 16,223,198 |
| 2022-07-15 | 2022-07-13 | 1266.500 | 13,005 | +35 | 0.00% | 16,470,832 |
| 2022-07-12 | 2022-07-08 | 1271.000 | 12,970 | +120 | 0.00% | 16,484,870 |
| 2022-07-11 | 2022-07-07 | 1280.500 | 12,850 | +25 | 0.00% | 16,454,425 |
| 2022-07-08 | 2022-07-06 | 1292.000 | 12,825 | +240 | 0.00% | 16,569,900 |
| 2022-07-04 | 2022-06-29 | 1329.000 | 12,585 | -100 | 0.00% | 16,725,465 |
| 2022-06-30 | 2022-06-28 | 1337.500 | 12,685 | -15 | 0.00% | 16,966,188 |
| 2022-06-29 | 2022-06-27 | 1343.000 | 12,700 | +15 | 0.00% | 17,056,100 |
| 2022-06-22 | 2022-06-20 | 1350.000 | 12,685 | -180 | 0.00% | 17,124,750 |
| 2022-06-15 | 2022-06-13 | 1359.500 | 12,865 | -100 | 0.00% | 17,489,968 |
| 2022-06-06 | 2022-06-01 | 1338.000 | 12,965 | -305 | 0.00% | 17,347,170 |
| 2022-05-27 | 2022-05-25 | 1359.500 | 13,270 | -5 | 0.00% | 18,040,565 |
| 2022-05-23 | 2022-05-19 | 1330.000 | 13,275 | -100 | 0.00% | 17,655,750 |
| 2022-05-17 | 2022-05-13 | 1335.500 | 13,375 | +10 | 0.00% | 17,862,312 |
| 2022-05-16 | 2022-05-12 | 1355.000 | 13,365 | +10 | 0.00% | 18,109,575 |
| 2022-05-11 | 2022-05-06 | 1372.000 | 13,355 | +75 | 0.00% | 18,323,060 |
| 2022-04-26 | 2022-04-22 | 1429.000 | 13,280 | -20 | 0.00% | 18,977,120 |
| 2022-04-14 | 2022-04-12 | 1428.500 | 13,300 | +10 | 0.00% | 18,999,050 |
| 2022-04-06 | 2022-04-01 | 1411.500 | 13,290 | +20 | 0.00% | 18,758,835 |
| 2022-03-18 | 2022-03-16 | 1399.000 | 13,270 | -40 | 0.00% | 18,564,730 |
| 2022-03-17 | 2022-03-15 | 1409.500 | 13,310 | -100 | 0.00% | 18,760,445 |
| 2022-03-14 | 2022-03-10 | 1444.000 | 13,410 | -10 | 0.00% | 19,364,040 |
| 2022-03-11 | 2022-03-09 | 1491.000 | 13,420 | -145 | 0.00% | 20,009,220 |
| 2022-03-10 | 2022-03-08 | 1472.000 | 13,565 | -100 | 0.00% | 19,967,680 |
| 2022-03-09 | 2022-03-07 | 1454.000 | 13,665 | -85 | 0.00% | 19,868,910 |
| 2022-03-07 | 2022-03-03 | 1409.000 | 13,750 | -120 | 0.00% | 19,373,750 |
| 2022-03-04 | 2022-03-02 | 1418.500 | 13,870 | -25 | 0.00% | 19,674,595 |
| 2022-03-01 | 2022-02-25 | 1393.000 | 13,895 | -250 | 0.00% | 19,355,735 |
| 2022-02-28 | 2022-02-24 | 1417.000 | 14,145 | -150 | 0.00% | 20,043,465 |
| 2022-02-24 | 2022-02-22 | 1390.500 | 14,295 | -130 | 0.00% | 19,877,198 |
| 2022-02-22 | 2022-02-18 | 1377.000 | 14,425 | -410 | 0.00% | 19,863,225 |
| 2022-02-21 | 2022-02-17 | 1366.000 | 14,835 | -15 | 0.00% | 20,264,610 |
| 2022-02-18 | 2022-02-16 | 1350.000 | 14,850 | -70 | 0.00% | 20,047,500 |
| 2022-02-17 | 2022-02-15 | 1366.500 | 14,920 | -325 | 0.00% | 20,388,180 |
| 2022-02-16 | 2022-02-14 | 1352.000 | 15,245 | -110 | 0.00% | 20,611,240 |
| 2022-02-15 | 2022-02-11 | 1330.000 | 15,355 | -50 | 0.00% | 20,422,150 |
| 2022-02-11 | 2022-02-09 | 1329.500 | 15,405 | -30 | 0.00% | 20,480,948 |
| 2022-02-10 | 2022-02-08 | 1326.000 | 15,435 | -155 | 0.00% | 20,466,810 |
| 2022-02-09 | 2022-02-07 | 1319.500 | 15,590 | -60 | 0.00% | 20,571,005 |
| 2022-02-04 | 2022-01-27 | 1318.000 | 15,650 | +40 | 0.00% | 20,626,700 |
| 2022-01-28 | 2022-01-26 | 1340.500 | 15,610 | -30 | 0.00% | 20,925,205 |
| 2022-01-27 | 2022-01-25 | 1339.000 | 15,640 | +85 | 0.00% | 20,941,960 |
| 2022-01-26 | 2022-01-24 | 1337.000 | 15,555 | -100 | 0.00% | 20,797,035 |
| 2022-01-24 | 2022-01-20 | 1337.500 | 15,655 | -40 | 0.00% | 20,938,562 |
| 2022-01-20 | 2022-01-18 | 1321.000 | 15,695 | +20 | 0.00% | 20,733,095 |
| 2022-01-18 | 2022-01-14 | 1327.500 | 15,675 | +40 | 0.00% | 20,808,562 |
| 2022-01-12 | 2022-01-10 | 1308.000 | 15,635 | -35 | 0.00% | 20,450,580 |
| 2022-01-10 | 2022-01-06 | 1311.500 | 15,670 | -20 | 0.00% | 20,551,205 |
| 2022-01-06 | 2022-01-04 | 1315.500 | 15,690 | -40 | 0.00% | 20,640,195 |
| 2022-01-04 | 2021-12-31 | 1323.000 | 15,730 | +5 | 0.00% | 20,810,790 |
| 2021-12-10 | 2021-12-08 | 1305.000 | 15,725 | -40 | 0.00% | 20,521,125 |
| 2021-12-06 | 2021-12-02 | 1291.000 | 15,765 | -200 | 0.00% | 20,352,615 |
| 2021-12-02 | 2021-11-30 | 1306.500 | 15,965 | -90 | 0.00% | 20,858,272 |
| 2021-11-30 | 2021-11-26 | 1322.000 | 16,055 | +200 | 0.00% | 21,224,710 |
| 2021-11-25 | 2021-11-23 | 1313.500 | 15,855 | -20 | 0.00% | 20,825,542 |
| 2021-11-24 | 2021-11-22 | 1341.500 | 15,875 | -30 | 0.00% | 21,296,312 |
| 2021-11-23 | 2021-11-19 | 1351.500 | 15,905 | -140 | 0.00% | 21,495,608 |
| 2021-11-22 | 2021-11-18 | 1358.000 | 16,045 | -25 | 0.00% | 21,789,110 |
| 2021-11-17 | 2021-11-15 | 1356.500 | 16,070 | -5 | 0.00% | 21,798,955 |
| 2021-11-15 | 2021-11-11 | 1351.000 | 16,075 | -15 | 0.00% | 21,717,325 |
| 2021-11-11 | 2021-11-09 | 1325.000 | 16,090 | -100 | 0.00% | 21,319,250 |
| 2021-11-10 | 2021-11-08 | 1322.500 | 16,190 | -65 | 0.00% | 21,411,275 |
| 2021-10-28 | 2021-10-26 | 1311.000 | 16,255 | +10 | 0.00% | 21,310,305 |
| 2021-10-27 | 2021-10-25 | 1308.000 | 16,245 | +35 | 0.00% | 21,248,460 |
| 2021-10-26 | 2021-10-22 | 1304.000 | 16,210 | -50 | 0.00% | 21,137,840 |
| 2021-10-19 | 2021-10-15 | 1301.500 | 16,260 | +30 | 0.00% | 21,162,390 |
| 2021-10-15 | 2021-10-11 | 1278.000 | 16,230 | -50 | 0.00% | 20,741,940 |
| 2021-10-11 | 2021-10-07 | 1286.000 | 16,280 | -50 | 0.00% | 20,936,080 |
| 2021-10-04 | 2021-09-29 | 1267.000 | 16,330 | +30 | 0.00% | 20,690,110 |
| 2021-09-30 | 2021-09-28 | 1268.500 | 16,300 | +10 | 0.00% | 20,676,550 |
| 2021-09-08 | 2021-09-06 | 1328.000 | 16,290 | -100 | 0.00% | 21,633,120 |
| 2021-09-06 | 2021-09-02 | 1319.000 | 16,390 | -100 | 0.00% | 21,618,410 |
| 2021-08-31 | 2021-08-27 | 1312.000 | 16,490 | -200 | 0.00% | 21,634,880 |
| 2021-08-26 | 2021-08-24 | 1310.000 | 16,690 | -100 | 0.00% | 21,863,900 |
| 2021-08-24 | 2021-08-20 | 1299.500 | 16,790 | -50 | 0.00% | 21,818,605 |
| 2021-08-23 | 2021-08-19 | 1296.000 | 16,840 | -35 | 0.00% | 21,824,640 |
| 2021-08-20 | 2021-08-18 | 1304.000 | 16,875 | -10 | 0.00% | 22,005,000 |
| 2021-08-19 | 2021-08-17 | 1305.500 | 16,885 | -50 | 0.00% | 22,043,368 |
| 2021-08-18 | 2021-08-16 | 1292.500 | 16,935 | +20 | 0.00% | 21,888,488 |
| 2021-08-16 | 2021-08-12 | 1280.000 | 16,915 | -555 | 0.00% | 21,651,200 |
| 2021-08-13 | 2021-08-11 | 1261.000 | 17,470 | +260 | 0.00% | 22,029,670 |
| 2021-08-12 | 2021-08-10 | 1264.000 | 17,210 | +165 | 0.00% | 21,753,440 |
| 2021-08-11 | 2021-08-09 | 1271.500 | 17,045 | +140 | 0.00% | 21,672,718 |
| 2021-08-06 | 2021-08-04 | 1317.000 | 16,905 | -200 | 0.00% | 22,263,885 |
| 2021-08-02 | 2021-07-29 | 1325.000 | 17,105 | -100 | 0.00% | 22,664,125 |
| 2021-07-27 | 2021-07-23 | 1312.000 | 17,205 | +30 | 0.00% | 22,572,960 |
| 2021-07-19 | 2021-07-15 | 1332.500 | 17,175 | -60 | 0.00% | 22,885,688 |
| 2021-07-15 | 2021-07-13 | 1312.000 | 17,235 | -15 | 0.00% | 22,612,320 |
| 2021-07-12 | 2021-07-08 | 1314.500 | 17,250 | -15 | 0.00% | 22,675,125 |
| 2021-07-08 | 2021-07-06 | 1314.000 | 17,265 | -120 | 0.00% | 22,686,210 |
| 2021-07-05 | 2021-06-30 | 1276.000 | 17,385 | +30 | 0.00% | 22,183,260 |
| 2021-06-29 | 2021-06-25 | 1295.000 | 17,355 | -155 | 0.00% | 22,474,725 |
| 2021-06-28 | 2021-06-24 | 1290.000 | 17,510 | +20 | 0.00% | 22,587,900 |
| 2021-06-25 | 2021-06-23 | 1296.000 | 17,490 | +25 | 0.00% | 22,667,040 |
| 2021-06-24 | 2021-06-22 | 1292.000 | 17,465 | +10 | 0.00% | 22,564,780 |
| 2021-06-22 | 2021-06-18 | 1305.500 | 17,455 | +200 | 0.00% | 22,787,502 |
| 2021-06-21 | 2021-06-17 | 1317.000 | 17,255 | +200 | 0.00% | 22,724,835 |
| 2021-06-17 | 2021-06-15 | 1358.000 | 17,055 | +20 | 0.00% | 23,160,690 |
| 2021-06-16 | 2021-06-11 | 1379.000 | 17,035 | -185 | 0.00% | 23,491,265 |
| 2021-06-15 | 2021-06-10 | 1360.000 | 17,220 | +10 | 0.00% | 23,419,200 |
| 2021-06-11 | 2021-06-09 | 1373.000 | 17,210 | -85 | 0.00% | 23,629,330 |
| 2021-06-09 | 2021-06-07 | 1368.000 | 17,295 | -50 | 0.00% | 23,659,560 |
| 2021-06-08 | 2021-06-04 | 1359.000 | 17,345 | -375 | 0.00% | 23,571,855 |
| 2021-06-04 | 2021-06-02 | 1378.000 | 17,720 | +270 | 0.00% | 24,418,160 |
| 2021-06-01 | 2021-05-28 | 1374.000 | 17,450 | -50 | 0.00% | 23,976,300 |
| 2021-05-31 | 2021-05-27 | 1381.500 | 17,500 | +30 | 0.00% | 24,176,250 |
| 2021-05-28 | 2021-05-26 | 1387.500 | 17,470 | -50 | 0.00% | 24,239,625 |
| 2021-05-27 | 2021-05-25 | 1367.500 | 17,520 | -70 | 0.00% | 23,958,600 |
| 2021-05-26 | 2021-05-24 | 1368.000 | 17,590 | -100 | 0.00% | 24,063,120 |
| 2021-05-25 | 2021-05-21 | 1364.500 | 17,690 | -400 | 0.00% | 24,138,005 |
| 2021-05-24 | 2021-05-20 | 1361.500 | 18,090 | -65 | 0.01% | 24,629,535 |
| 2021-05-21 | 2021-05-18 | 1359.000 | 18,155 | -35 | 0.01% | 24,672,645 |
| 2021-05-20 | 2021-05-17 | 1348.000 | 18,190 | -30 | 0.01% | 24,520,120 |
| 2021-05-18 | 2021-05-14 | 1333.500 | 18,220 | -200 | 0.01% | 24,296,370 |
| 2021-05-17 | 2021-05-13 | 1320.000 | 18,420 | -35 | 0.01% | 24,314,400 |
| 2021-05-14 | 2021-05-12 | 1332.500 | 18,455 | +40 | 0.01% | 24,591,288 |
| 2021-05-13 | 2021-05-11 | 1334.000 | 18,415 | +10 | 0.01% | 24,565,610 |
| 2021-05-12 | 2021-05-10 | 1337.500 | 18,405 | +150 | 0.01% | 24,616,688 |
| 2021-05-11 | 2021-05-07 | 1322.500 | 18,255 | +35 | 0.01% | 24,142,238 |
| 2021-05-06 | 2021-05-04 | 1302.000 | 18,220 | +20 | 0.01% | 23,722,440 |
| 2021-05-03 | 2021-04-29 | 1295.000 | 18,200 | +270 | 0.01% | 23,569,000 |
| 2021-04-26 | 2021-04-22 | 1303.000 | 17,930 | -20 | 0.01% | 23,362,790 |
| 2021-04-22 | 2021-04-20 | 1290.500 | 17,950 | +20 | 0.01% | 23,164,475 |
| 2021-04-21 | 2021-04-19 | 1300.000 | 17,930 | -60 | 0.01% | 23,309,000 |
| 2021-04-20 | 2021-04-16 | 1283.500 | 17,990 | -20 | 0.01% | 23,090,165 |
| 2021-04-19 | 2021-04-15 | 1270.000 | 18,010 | -10 | 0.01% | 22,872,700 |
| 2021-04-16 | 2021-04-14 | 1268.500 | 18,020 | -25 | 0.01% | 22,858,370 |
| 2021-04-15 | 2021-04-13 | 1258.000 | 18,045 | +50 | 0.01% | 22,700,610 |
| 2021-04-14 | 2021-04-12 | 1267.000 | 17,995 | -105 | 0.01% | 22,799,665 |
| 2021-04-12 | 2021-04-08 | 1270.000 | 18,100 | -400 | 0.01% | 22,987,000 |
| 2021-04-07 | 2021-03-31 | 1227.500 | 18,500 | +10 | 0.01% | 22,708,750 |
| 2021-03-29 | 2021-03-25 | 1258.000 | 18,490 | -20 | 0.01% | 23,260,420 |
| 2021-03-26 | 2021-03-24 | 1254.500 | 18,510 | -140 | 0.01% | 23,220,795 |
| 2021-03-25 | 2021-03-23 | 1264.000 | 18,650 | -30 | 0.01% | 23,573,600 |
| 2021-03-24 | 2021-03-22 | 1258.000 | 18,680 | -10 | 0.01% | 23,499,440 |
| 2021-03-22 | 2021-03-18 | 1265.000 | 18,690 | +10 | 0.01% | 23,642,850 |
| 2021-03-19 | 2021-03-17 | 1262.500 | 18,680 | -50 | 0.01% | 23,583,500 |
| 2021-03-17 | 2021-03-15 | 1254.000 | 18,730 | +110 | 0.01% | 23,487,420 |
| 2021-03-16 | 2021-03-12 | 1248.000 | 18,620 | -50 | 0.01% | 23,237,760 |
| 2021-03-15 | 2021-03-11 | 1263.000 | 18,670 | +20 | 0.01% | 23,580,210 |
| 2021-03-11 | 2021-03-09 | 1235.000 | 18,650 | +90 | 0.01% | 23,032,750 |
| 2021-03-10 | 2021-03-08 | 1236.000 | 18,560 | -80 | 0.01% | 22,940,160 |
| 2021-03-09 | 2021-03-05 | 1234.000 | 18,640 | +50 | 0.01% | 23,001,760 |
| 2021-03-08 | 2021-03-04 | 1247.000 | 18,590 | -90 | 0.01% | 23,181,730 |
| 2021-03-05 | 2021-03-03 | 1259.500 | 18,680 | +30 | 0.01% | 23,527,460 |
| 2021-03-04 | 2021-03-02 | 1250.000 | 18,650 | +255 | 0.01% | 23,312,500 |
| 2021-03-03 | 2021-03-01 | 1275.000 | 18,395 | +100 | 0.00% | 23,453,625 |
| 2021-03-02 | 2021-02-26 | 1283.000 | 18,295 | +50 | 0.00% | 23,472,485 |
| 2021-02-26 | 2021-02-24 | 1312.500 | 18,245 | -125 | 0.00% | 23,946,562 |
| 2021-02-25 | 2021-02-23 | 1313.500 | 18,370 | -180 | 0.00% | 24,128,995 |
| 2021-02-24 | 2021-02-22 | 1304.500 | 18,550 | +75 | 0.00% | 24,198,475 |
| 2021-02-23 | 2021-02-19 | 1290.000 | 18,475 | -140 | 0.00% | 23,832,750 |
| 2021-02-22 | 2021-02-18 | 1295.000 | 18,615 | +150 | 0.00% | 24,106,425 |
| 2021-02-19 | 2021-02-17 | 1299.500 | 18,465 | +95 | 0.00% | 23,995,268 |
| 2021-02-18 | 2021-02-16 | 1323.000 | 18,370 | -200 | 0.00% | 24,303,510 |
| 2021-02-17 | 2021-02-11 | 1335.500 | 18,570 | -100 | 0.00% | 24,800,235 |
| 2021-02-16 | 2021-02-09 | 1337.000 | 18,670 | -10 | 0.00% | 24,961,790 |
| 2021-02-10 | 2021-02-08 | 1319.000 | 18,680 | +100 | 0.00% | 24,638,920 |
| 2021-02-09 | 2021-02-05 | 1307.500 | 18,580 | +70 | 0.00% | 24,293,350 |
| 2021-02-05 | 2021-02-03 | 1333.500 | 18,510 | +10 | 0.00% | 24,683,085 |
| 2021-02-02 | 2021-01-29 | 1342.000 | 18,500 | +30 | 0.00% | 24,827,000 |
| 2021-02-01 | 2021-01-28 | 1333.500 | 18,470 | +5 | 0.00% | 24,629,745 |
| 2021-01-29 | 2021-01-27 | 1344.000 | 18,465 | -150 | 0.00% | 24,816,960 |
| 2021-01-28 | 2021-01-26 | 1341.000 | 18,615 | -100 | 0.00% | 24,962,715 |
| 2021-01-27 | 2021-01-25 | 1346.000 | 18,715 | -30 | 0.00% | 25,190,390 |
| 2021-01-21 | 2021-01-19 | 1336.000 | 18,745 | -50 | 0.00% | 25,043,320 |
| 2021-01-20 | 2021-01-18 | 1334.500 | 18,795 | +70 | 0.00% | 25,081,928 |
| 2021-01-19 | 2021-01-15 | 1347.000 | 18,725 | +10 | 0.00% | 25,222,575 |
| 2021-01-18 | 2021-01-14 | 1338.000 | 18,715 | +220 | 0.00% | 25,040,670 |
| 2021-01-13 | 2021-01-11 | 1344.000 | 18,495 | -100 | 0.00% | 24,857,280 |
| 2021-01-12 | 2021-01-08 | 1382.000 | 18,595 | -100 | 0.00% | 25,698,290 |
| 2021-01-11 | 2021-01-07 | 1397.000 | 18,695 | -30 | 0.00% | 26,116,915 |
| 2021-01-07 | 2021-01-05 | 1411.000 | 18,725 | +40 | 0.00% | 26,420,975 |
| 2021-01-06 | 2021-01-04 | 1397.500 | 18,685 | -40 | 0.00% | 26,112,288 |
| 2020-12-30 | 2020-12-28 | 1371.000 | 18,725 | -120 | 0.00% | 25,671,975 |
| 2020-12-29 | 2020-12-24 | 1365.500 | 18,845 | +50 | 0.00% | 25,732,848 |
| 2020-12-28 | 2020-12-22 | 1358.500 | 18,795 | -35 | 0.00% | 25,533,008 |
| 2020-12-23 | 2020-12-21 | 1380.000 | 18,830 | +130 | 0.00% | 25,985,400 |
| 2020-12-22 | 2020-12-18 | 1368.000 | 18,700 | +200 | 0.00% | 25,581,600 |
| 2020-12-21 | 2020-12-17 | 1363.500 | 18,500 | -30 | 0.00% | 25,224,750 |
| 2020-12-18 | 2020-12-16 | 1347.500 | 18,530 | -215 | 0.00% | 24,969,175 |
| 2020-12-16 | 2020-12-14 | 1333.000 | 18,745 | +25 | 0.00% | 24,987,085 |
| 2020-12-15 | 2020-12-11 | 1331.500 | 18,720 | -100 | 0.00% | 24,925,680 |
| 2020-12-14 | 2020-12-10 | 1336.500 | 18,820 | -30 | 0.00% | 25,152,930 |
| 2020-12-11 | 2020-12-09 | 1350.000 | 18,850 | -210 | 0.00% | 25,447,500 |
| 2020-12-10 | 2020-12-08 | 1356.000 | 19,060 | +390 | 0.00% | 25,845,360 |
| 2020-12-08 | 2020-12-04 | 1337.500 | 18,670 | -280 | 0.00% | 24,971,125 |
| 2020-12-07 | 2020-12-03 | 1343.000 | 18,950 | -50 | 0.00% | 25,449,850 |
| 2020-12-04 | 2020-12-02 | 1322.000 | 19,000 | -30 | 0.00% | 25,118,000 |
| 2020-12-03 | 2020-12-01 | 1304.000 | 19,030 | +15 | 0.00% | 24,815,120 |
| 2020-12-02 | 2020-11-30 | 1297.500 | 19,015 | +350 | 0.00% | 24,671,962 |
| 2020-12-01 | 2020-11-27 | 1317.000 | 18,665 | +300 | 0.00% | 24,581,805 |
| 2020-11-30 | 2020-11-26 | 1320.000 | 18,365 | +80 | 0.00% | 24,241,800 |
| 2020-11-27 | 2020-11-25 | 1318.000 | 18,285 | -35 | 0.00% | 24,099,630 |
| 2020-11-26 | 2020-11-24 | 1331.500 | 18,320 | -1,190 | 0.00% | 24,393,080 |
| 2020-11-24 | 2020-11-20 | 1356.000 | 19,510 | +65 | 0.00% | 26,455,560 |
| 2020-11-23 | 2020-11-19 | 1357.000 | 19,445 | -710 | 0.00% | 26,386,865 |
| 2020-11-20 | 2020-11-18 | 1365.000 | 20,155 | +50 | 0.00% | 27,511,575 |
| 2020-11-18 | 2020-11-16 | 1376.000 | 20,105 | +220 | 0.00% | 27,664,480 |
| 2020-11-16 | 2020-11-12 | 1360.000 | 19,885 | +250 | 0.00% | 27,043,600 |
| 2020-11-13 | 2020-11-11 | 1366.000 | 19,635 | +20 | 0.00% | 26,821,410 |
| 2020-11-12 | 2020-11-10 | 1372.000 | 19,615 | +440 | 0.00% | 26,911,780 |
| 2020-11-11 | 2020-11-09 | 1422.000 | 19,175 | +45 | 0.00% | 27,266,850 |
| 2020-11-10 | 2020-11-06 | 1417.000 | 19,130 | -80 | 0.00% | 27,107,210 |
| 2020-11-09 | 2020-11-05 | 1390.500 | 19,210 | -180 | 0.00% | 26,711,505 |
| 2020-11-05 | 2020-11-03 | 1375.500 | 19,390 | +5 | 0.00% | 26,670,945 |
| 2020-11-04 | 2020-11-02 | 1371.000 | 19,385 | +75 | 0.00% | 26,576,835 |
| 2020-11-03 | 2020-10-30 | 1362.500 | 19,310 | +170 | 0.00% | 26,309,875 |
| 2020-11-02 | 2020-10-29 | 1368.000 | 19,140 | +490 | 0.00% | 26,183,520 |
| 2020-10-29 | 2020-10-27 | 1382.000 | 18,650 | +225 | 0.00% | 25,774,300 |
| 2020-10-28 | 2020-10-23 | 1387.000 | 18,425 | +340 | 0.00% | 25,555,475 |
| 2020-10-23 | 2020-10-21 | 1398.000 | 18,085 | +100 | 0.00% | 25,282,830 |
| 2020-10-22 | 2020-10-20 | 1383.500 | 17,985 | +145 | 0.00% | 24,882,248 |
| 2020-10-21 | 2020-10-19 | 1391.500 | 17,840 | +345 | 0.00% | 24,824,360 |
| 2020-10-20 | 2020-10-16 | 1389.000 | 17,495 | +120 | 0.00% | 24,300,555 |
| 2020-10-19 | 2020-10-15 | 1384.500 | 17,375 | +180 | 0.00% | 24,055,688 |
| 2020-10-16 | 2020-10-14 | 1378.000 | 17,195 | +230 | 0.00% | 23,694,710 |
| 2020-10-09 | 2020-10-07 | 1378.000 | 16,965 | +20 | 0.00% | 23,377,770 |
| 2020-10-08 | 2020-10-06 | 1392.500 | 16,945 | +185 | 0.00% | 23,595,912 |
| 2020-10-07 | 2020-10-05 | 1380.000 | 16,760 | -25 | 0.00% | 23,128,800 |
| 2020-10-06 | 2020-09-30 | 1374.500 | 16,785 | +185 | 0.00% | 23,070,982 |
| 2020-09-29 | 2020-09-25 | 1364.500 | 16,600 | -195 | 0.00% | 22,650,700 |
| 2020-09-28 | 2020-09-24 | 1353.000 | 16,795 | +225 | 0.00% | 22,723,635 |
| 2020-09-25 | 2020-09-23 | 1363.500 | 16,570 | +630 | 0.00% | 22,593,195 |
| 2020-09-24 | 2020-09-22 | 1383.000 | 15,940 | +375 | 0.00% | 22,045,020 |
| 2020-09-23 | 2020-09-21 | 1416.500 | 15,565 | -50 | 0.00% | 22,047,822 |
| 2020-09-21 | 2020-09-17 | 1413.000 | 15,615 | -15 | 0.00% | 22,063,995 |
| 2020-09-18 | 2020-09-16 | 1429.500 | 15,630 | -70 | 0.00% | 22,343,085 |
| 2020-09-17 | 2020-09-15 | 1428.500 | 15,700 | +205 | 0.00% | 22,427,450 |
| 2020-09-16 | 2020-09-14 | 1416.000 | 15,495 | -110 | 0.00% | 21,940,920 |
| 2020-09-15 | 2020-09-11 | 1410.000 | 15,605 | +50 | 0.00% | 22,003,050 |
| 2020-09-14 | 2020-09-10 | 1409.000 | 15,555 | +100 | 0.00% | 21,916,995 |
| 2020-09-11 | 2020-09-09 | 1405.000 | 15,455 | +105 | 0.00% | 21,714,275 |
| 2020-09-10 | 2020-09-08 | 1408.000 | 15,350 | +225 | 0.00% | 21,612,800 |
| 2020-09-08 | 2020-09-04 | 1410.000 | 15,125 | -70 | 0.00% | 21,326,250 |
| 2020-09-07 | 2020-09-03 | 1415.000 | 15,195 | +185 | 0.00% | 21,500,925 |
| 2020-09-04 | 2020-09-02 | 1424.500 | 15,010 | -30 | 0.00% | 21,381,745 |
| 2020-09-03 | 2020-09-01 | 1452.000 | 15,040 | +80 | 0.00% | 21,838,080 |
| 2020-09-02 | 2020-08-31 | 1426.000 | 14,960 | +25 | 0.00% | 21,332,960 |
| 2020-09-01 | 2020-08-28 | 1420.000 | 14,935 | +65 | 0.00% | 21,207,700 |
| 2020-08-31 | 2020-08-27 | 1417.500 | 14,870 | +190 | 0.00% | 21,078,225 |
| 2020-08-28 | 2020-08-26 | 1396.000 | 14,680 | +35 | 0.00% | 20,493,280 |
| 2020-08-26 | 2020-08-24 | 1416.500 | 14,645 | +385 | 0.00% | 20,744,642 |
| 2020-08-25 | 2020-08-21 | 1410.500 | 14,260 | -710 | 0.00% | 20,113,730 |
| 2020-08-24 | 2020-08-20 | 1410.500 | 14,970 | +120 | 0.00% | 21,115,185 |
| 2020-08-21 | 2020-08-19 | 1449.500 | 14,850 | -20 | 0.00% | 21,525,075 |
| 2020-08-20 | 2020-08-18 | 1462.000 | 14,870 | -100 | 0.00% | 21,739,940 |
| 2020-08-19 | 2020-08-17 | 1423.500 | 14,970 | +10 | 0.00% | 21,309,795 |
| 2020-08-18 | 2020-08-14 | 1419.500 | 14,960 | +200 | 0.00% | 21,235,720 |
| 2020-08-17 | 2020-08-13 | 1406.000 | 14,760 | -450 | 0.00% | 20,752,560 |
| 2020-08-14 | 2020-08-12 | 1415.500 | 15,210 | +1,030 | 0.00% | 21,529,755 |
| 2020-08-13 | 2020-08-11 | 1452.500 | 14,180 | -810 | 0.00% | 20,596,450 |
| 2020-08-12 | 2020-08-10 | 1480.000 | 14,990 | -230 | 0.00% | 22,185,200 |
| 2020-08-11 | 2020-08-07 | 1502.500 | 15,220 | +485 | 0.00% | 22,868,050 |
| 2020-08-10 | 2020-08-06 | 1487.500 | 14,735 | +330 | 0.00% | 21,918,312 |
| 2020-08-07 | 2020-08-05 | 1482.000 | 14,405 | -5 | 0.00% | 21,348,210 |
| 2020-08-06 | 2020-08-04 | 1440.000 | 14,410 | -1,270 | 0.00% | 20,750,400 |
| 2020-08-05 | 2020-08-03 | 1437.500 | 15,680 | +150 | 0.00% | 22,540,000 |
| 2020-08-04 | 2020-07-31 | 1442.000 | 15,530 | -1,140 | 0.00% | 22,394,260 |
| 2020-08-03 | 2020-07-30 | 1424.000 | 16,670 | +3,480 | 0.00% | 23,738,080 |
| 2020-07-31 | 2020-07-29 | 1426.500 | 13,190 | -290 | 0.00% | 18,815,535 |
| 2020-07-30 | 2020-07-28 | 1391.000 | 13,480 | -120 | 0.00% | 18,750,680 |
| 2020-07-29 | 2020-07-27 | 1409.000 | 13,600 | -440 | 0.00% | 19,162,400 |
| 2020-07-28 | 2020-07-24 | 1383.500 | 14,040 | +65 | 0.00% | 19,424,340 |
| 2020-07-27 | 2020-07-23 | 1367.000 | 13,975 | +30 | 0.00% | 19,103,825 |
| 2020-07-24 | 2020-07-22 | 1354.000 | 13,945 | +30 | 0.00% | 18,881,530 |
| 2020-07-23 | 2020-07-21 | 1329.000 | 13,915 | -100 | 0.00% | 18,493,035 |
| 2020-07-22 | 2020-07-20 | 1321.500 | 14,015 | -60 | 0.00% | 18,520,822 |
| 2020-07-21 | 2020-07-17 | 1311.500 | 14,075 | +40 | 0.00% | 18,459,362 |
| 2020-07-17 | 2020-07-15 | 1320.000 | 14,035 | +40 | 0.00% | 18,526,200 |
| 2020-07-15 | 2020-07-13 | 1314.000 | 13,995 | +90 | 0.00% | 18,389,430 |
| 2020-07-14 | 2020-07-10 | 1311.000 | 13,905 | +115 | 0.00% | 18,229,455 |
| 2020-07-10 | 2020-07-08 | 1309.000 | 13,790 | -600 | 0.00% | 18,051,110 |
| 2020-07-09 | 2020-07-07 | 1300.000 | 14,390 | -220 | 0.00% | 18,707,000 |
| 2020-07-08 | 2020-07-06 | 1292.500 | 14,610 | -95 | 0.00% | 18,883,425 |
| 2020-07-07 | 2020-07-03 | 1294.500 | 14,705 | -45 | 0.00% | 19,035,622 |
| 2020-07-06 | 2020-07-02 | 1289.000 | 14,750 | -995 | 0.00% | 19,012,750 |
| 2020-07-03 | 2020-06-30 | 1294.000 | 15,745 | -655 | 0.00% | 20,374,030 |
| 2020-07-02 | 2020-06-29 | 1289.000 | 16,400 | -140 | 0.00% | 21,139,600 |
| 2020-06-30 | 2020-06-26 | 1285.000 | 16,540 | +220 | 0.00% | 21,253,900 |
| 2020-06-29 | 2020-06-24 | 1291.500 | 16,320 | -100 | 0.00% | 21,077,280 |
| 2020-06-26 | 2020-06-23 | 1280.000 | 16,420 | -85 | 0.00% | 21,017,600 |
| 2020-06-24 | 2020-06-22 | 1272.000 | 16,505 | +700 | 0.00% | 20,994,360 |
| 2020-06-23 | 2020-06-19 | 1261.000 | 15,805 | +100 | 0.00% | 19,930,105 |
| 2020-06-18 | 2020-06-16 | 1255.000 | 15,705 | -190 | 0.00% | 19,709,775 |
| 2020-06-17 | 2020-06-15 | 1254.000 | 15,895 | -40 | 0.00% | 19,932,330 |
| 2020-06-15 | 2020-06-11 | 1264.500 | 15,935 | +40 | 0.00% | 20,149,808 |
| 2020-06-12 | 2020-06-10 | 1251.500 | 15,895 | -400 | 0.00% | 19,892,592 |
| 2020-06-11 | 2020-06-09 | 1241.000 | 16,295 | +5 | 0.00% | 20,222,095 |
| 2020-06-10 | 2020-06-08 | 1237.500 | 16,290 | +575 | 0.00% | 20,158,875 |
| 2020-06-09 | 2020-06-05 | 1244.500 | 15,715 | -190 | 0.00% | 19,557,318 |
| 2020-06-08 | 2020-06-04 | 1241.000 | 15,905 | +190 | 0.00% | 19,738,105 |
| 2020-06-05 | 2020-06-03 | 1253.500 | 15,715 | +60 | 0.00% | 19,698,752 |
| 2020-06-04 | 2020-06-02 | 1265.000 | 15,655 | -100 | 0.00% | 19,803,575 |
| 2020-06-03 | 2020-06-01 | 1270.000 | 15,755 | -2,150 | 0.00% | 20,008,850 |
| 2020-06-02 | 2020-05-29 | 1257.000 | 17,905 | -150 | 0.00% | 22,506,585 |
| 2020-06-01 | 2020-05-28 | 1255.000 | 18,055 | +80 | 0.00% | 22,659,025 |
| 2020-05-29 | 2020-05-27 | 1246.000 | 17,975 | +80 | 0.00% | 22,396,850 |
| 2020-05-28 | 2020-05-26 | 1263.000 | 17,895 | -170 | 0.00% | 22,601,385 |
| 2020-05-27 | 2020-05-25 | 1263.000 | 18,065 | +570 | 0.00% | 22,816,095 |
| 2020-05-26 | 2020-05-22 | 1272.000 | 17,495 | +170 | 0.00% | 22,253,640 |
| 2020-05-22 | 2020-05-20 | 1275.000 | 17,325 | +410 | 0.00% | 22,089,375 |
| 2020-05-21 | 2020-05-19 | 1262.000 | 16,915 | +245 | 0.00% | 21,346,730 |
| 2020-05-20 | 2020-05-18 | 1284.000 | 16,670 | +270 | 0.00% | 21,404,280 |
| 2020-05-19 | 2020-05-15 | 1269.000 | 16,400 | -410 | 0.00% | 20,811,600 |
| 2020-05-18 | 2020-05-14 | 1251.000 | 16,810 | +60 | 0.00% | 21,029,310 |
| 2020-05-15 | 2020-05-13 | 1242.000 | 16,750 | +80 | 0.00% | 20,803,500 |
| 2020-05-14 | 2020-05-12 | 1242.000 | 16,670 | +500 | 0.00% | 20,704,140 |
| 2020-05-13 | 2020-05-11 | 1244.000 | 16,170 | +705 | 0.00% | 20,115,480 |
| 2020-05-12 | 2020-05-08 | 1251.000 | 15,465 | -700 | 0.00% | 19,346,715 |
| 2020-05-11 | 2020-05-07 | 1234.000 | 16,165 | +810 | 0.00% | 19,947,610 |
| 2020-05-08 | 2020-05-06 | 1244.000 | 15,355 | -900 | 0.00% | 19,101,620 |
| 2020-05-07 | 2020-05-05 | 1240.000 | 16,255 | +275 | 0.00% | 20,156,200 |
| 2020-05-06 | 2020-05-04 | 1245.000 | 15,980 | +15 | 0.00% | 19,895,100 |
| 2020-05-05 | 2020-04-29 | 1243.000 | 15,965 | -300 | 0.00% | 19,844,495 |
| 2020-05-04 | 2020-04-28 | 1239.000 | 16,265 | -15 | 0.00% | 20,152,335 |
| 2020-04-28 | 2020-04-24 | 1259.000 | 16,280 | +720 | 0.00% | 20,496,520 |
| 2020-04-27 | 2020-04-23 | 1254.000 | 15,560 | +860 | 0.00% | 19,512,240 |
| 2020-04-24 | 2020-04-22 | 1236.000 | 14,700 | +80 | 0.00% | 18,169,200 |
| 2020-04-22 | 2020-04-20 | 1222.000 | 14,620 | +150 | 0.00% | 17,865,640 |
| 2020-04-21 | 2020-04-17 | 1236.000 | 14,470 | -130 | 0.00% | 17,884,920 |
| 2020-04-20 | 2020-04-16 | 1258.000 | 14,600 | +20 | 0.00% | 18,366,800 |
| 2020-04-17 | 2020-04-15 | 1242.000 | 14,580 | +270 | 0.00% | 18,108,360 |
| 2020-04-16 | 2020-04-14 | 1258.000 | 14,310 | -240 | 0.00% | 18,001,980 |
| 2020-04-15 | 2020-04-09 | 1216.000 | 14,550 | +40 | 0.00% | 17,692,800 |
| 2020-04-14 | 2020-04-08 | 1206.000 | 14,510 | +20 | 0.00% | 17,499,060 |
| 2020-04-09 | 2020-04-07 | 1201.000 | 14,490 | +310 | 0.00% | 17,402,490 |
| 2020-04-08 | 2020-04-06 | 1192.000 | 14,180 | -30 | 0.00% | 16,902,560 |
| 2020-04-07 | 2020-04-03 | 1180.000 | 14,210 | +290 | 0.00% | 16,767,800 |
| 2020-04-06 | 2020-04-02 | 1163.000 | 13,920 | -100 | 0.00% | 16,188,960 |
| 2020-04-03 | 2020-04-01 | 1166.000 | 14,020 | +300 | 0.00% | 16,347,320 |
| 2020-04-02 | 2020-03-31 | 1180.000 | 13,720 | -50 | 0.00% | 16,189,600 |
| 2020-04-01 | 2020-03-30 | 1180.000 | 13,770 | +100 | 0.00% | 16,248,600 |
| 2020-03-31 | 2020-03-27 | 1181.000 | 13,670 | +810 | 0.00% | 16,144,270 |
| 2020-03-30 | 2020-03-26 | 1169.000 | 12,860 | +2,400 | 0.00% | 15,033,340 |
| 2020-03-27 | 2020-03-25 | 1182.000 | 10,460 | -160 | 0.00% | 12,363,720 |
| 2020-03-26 | 2020-03-24 | 1153.000 | 10,620 | -1,260 | 0.00% | 12,244,860 |
| 2020-03-25 | 2020-03-23 | 1087.000 | 11,880 | +120 | 0.00% | 12,913,560 |
| 2020-03-24 | 2020-03-20 | 1103.000 | 11,760 | +10 | 0.00% | 12,971,280 |
| 2020-03-23 | 2020-03-19 | 1082.000 | 11,750 | -230 | 0.00% | 12,713,500 |
| 2020-03-20 | 2020-03-18 | 1094.000 | 11,980 | -420 | 0.00% | 13,106,120 |
| 2020-03-19 | 2020-03-17 | 1085.000 | 12,400 | +300 | 0.00% | 13,454,000 |
| 2020-03-18 | 2020-03-16 | 1120.000 | 12,100 | +1,790 | 0.00% | 13,552,000 |
| 2020-03-17 | 2020-03-13 | 1166.000 | 10,310 | +1,060 | 0.00% | 12,021,460 |
| 2020-03-16 | 2020-03-12 | 1201.000 | 9,250 | +290 | 0.00% | 11,109,250 |
| 2020-03-13 | 2020-03-11 | 1215.000 | 8,960 | -50 | 0.00% | 10,886,400 |
| 2020-03-12 | 2020-03-10 | 1217.000 | 9,010 | -290 | 0.00% | 10,965,170 |
| 2020-03-11 | 2020-03-09 | 1231.000 | 9,300 | -1,260 | 0.00% | 11,448,300 |
| 2020-03-10 | 2020-03-06 | 1223.000 | 10,560 | +40 | 0.00% | 12,914,880 |
| 2020-03-09 | 2020-03-05 | 1199.000 | 10,520 | -70 | 0.00% | 12,613,480 |
| 2020-03-06 | 2020-03-04 | 1194.000 | 10,590 | -310 | 0.00% | 12,644,460 |
| 2020-03-05 | 2020-03-03 | 1169.000 | 10,900 | +50 | 0.00% | 12,742,100 |
| 2020-03-04 | 2020-03-02 | 1173.000 | 10,850 | +500 | 0.00% | 12,727,050 |
| 2020-03-03 | 2020-02-28 | 1196.000 | 10,350 | -1,270 | 0.00% | 12,378,600 |
| 2020-02-28 | 2020-02-26 | 1208.000 | 11,620 | +20 | 0.00% | 14,036,960 |
| 2020-02-27 | 2020-02-25 | 1203.000 | 11,600 | -820 | 0.00% | 13,954,800 |
| 2020-02-26 | 2020-02-24 | 1226.000 | 12,420 | -710 | 0.00% | 15,226,920 |
| 2020-02-25 | 2020-02-21 | 1198.000 | 13,130 | -400 | 0.00% | 15,729,740 |
| 2020-02-24 | 2020-02-20 | 1172.000 | 13,530 | -30 | 0.00% | 15,857,160 |
| 2020-02-21 | 2020-02-19 | 1174.000 | 13,560 | -2,050 | 0.00% | 15,919,440 |
| 2020-02-20 | 2020-02-18 | 1162.000 | 15,610 | +830 | 0.00% | 18,138,820 |
| 2020-02-19 | 2020-02-17 | 1155.000 | 14,780 | -60 | 0.00% | 17,070,900 |
| 2020-02-18 | 2020-02-14 | 1153.000 | 14,840 | -70 | 0.00% | 17,110,520 |
| 2020-02-17 | 2020-02-13 | 1153.000 | 14,910 | -200 | 0.00% | 17,191,230 |
| 2020-02-14 | 2020-02-12 | 1143.000 | 15,110 | +20 | 0.00% | 17,270,730 |
| 2020-02-12 | 2020-02-10 | 1149.000 | 15,090 | +60 | 0.00% | 17,338,410 |
| 2020-02-11 | 2020-02-07 | 1149.000 | 15,030 | +40 | 0.00% | 17,269,470 |
| 2020-02-10 | 2020-02-06 | 1143.000 | 14,990 | +90 | 0.00% | 17,133,570 |
| 2020-02-07 | 2020-02-05 | 1145.000 | 14,900 | +220 | 0.00% | 17,060,500 |
| 2020-02-06 | 2020-02-04 | 1148.000 | 14,680 | -390 | 0.00% | 16,852,640 |
| 2020-02-05 | 2020-02-03 | 1152.000 | 15,070 | -340 | 0.00% | 17,360,640 |
| 2020-02-04 | 2020-01-31 | 1157.000 | 15,410 | -210 | 0.00% | 17,829,370 |
| 2020-02-03 | 2020-01-30 | 1158.000 | 15,620 | -130 | 0.01% | 18,087,960 |
| 2020-01-30 | 2020-01-24 | 1144.000 | 15,750 | +390 | 0.01% | 18,018,000 |
| 2020-01-23 | 2020-01-21 | 1138.000 | 15,360 | -120 | 0.00% | 17,479,680 |
| 2020-01-22 | 2020-01-20 | 1142.000 | 15,480 | +10 | 0.01% | 17,678,160 |
| 2020-01-17 | 2020-01-15 | 1136.000 | 15,470 | +10 | 0.01% | 17,573,920 |
| 2020-01-16 | 2020-01-14 | 1130.000 | 15,460 | +80 | 0.01% | 17,469,800 |
| 2020-01-14 | 2020-01-10 | 1135.000 | 15,380 | +30 | 0.01% | 17,456,300 |
| 2020-01-13 | 2020-01-09 | 1131.000 | 15,350 | +240 | 0.01% | 17,360,850 |
| 2020-01-10 | 2020-01-08 | 1164.000 | 15,110 | +180 | 0.01% | 17,588,040 |
| 2020-01-09 | 2020-01-07 | 1149.000 | 14,930 | -100 | 0.00% | 17,154,570 |
| 2020-01-08 | 2020-01-06 | 1151.000 | 15,030 | -3,270 | 0.00% | 17,299,530 |
| 2020-01-07 | 2020-01-03 | 1130.000 | 18,300 | +110 | 0.01% | 20,679,000 |
| 2020-01-06 | 2020-01-02 | 1115.000 | 18,190 | +160 | 0.01% | 20,281,850 |
| 2020-01-03 | 2019-12-31 | 1116.000 | 18,030 | +590 | 0.01% | 20,121,480 |
| 2020-01-02 | 2019-12-27 | 1106.000 | 17,440 | -750 | 0.01% | 19,288,640 |
| 2019-12-27 | 2019-12-20 | 1085.000 | 18,190 | -10 | 0.01% | 19,736,150 |
| 2019-12-23 | 2019-12-19 | 1081.000 | 18,200 | -100 | 0.01% | 19,674,200 |
| 2019-12-20 | 2019-12-18 | 1085.000 | 18,300 | -200 | 0.01% | 19,855,500 |
| 2019-12-19 | 2019-12-17 | 1086.000 | 18,500 | -50 | 0.01% | 20,091,000 |
| 2019-12-13 | 2019-12-11 | 1080.000 | 18,550 | +100 | 0.01% | 20,034,000 |
| 2019-12-11 | 2019-12-09 | 1081.000 | 18,450 | +210 | 0.01% | 19,944,450 |
| 2019-12-10 | 2019-12-06 | 1087.000 | 18,240 | +70 | 0.01% | 19,826,880 |
| 2019-12-06 | 2019-12-04 | 1097.000 | 18,170 | +30 | 0.01% | 19,932,490 |
| 2019-12-03 | 2019-11-29 | 1076.000 | 18,140 | +50 | 0.01% | 19,518,640 |
| 2019-12-02 | 2019-11-28 | 1075.000 | 18,090 | -10 | 0.01% | 19,446,750 |
| 2019-11-29 | 2019-11-27 | 1076.000 | 18,100 | +10 | 0.01% | 19,475,600 |
| 2019-11-28 | 2019-11-26 | 1074.000 | 18,090 | +80 | 0.01% | 19,428,660 |
| 2019-11-27 | 2019-11-25 | 1077.000 | 18,010 | +70 | 0.01% | 19,396,770 |
| 2019-11-26 | 2019-11-22 | 1085.000 | 17,940 | +180 | 0.01% | 19,464,900 |
| 2019-11-25 | 2019-11-21 | 1085.000 | 17,760 | +300 | 0.01% | 19,269,600 |
| 2019-11-22 | 2019-11-20 | 1090.000 | 17,460 | +60 | 0.01% | 19,031,400 |
| 2019-11-20 | 2019-11-18 | 1079.000 | 17,400 | +10 | 0.01% | 18,774,600 |
| 2019-11-19 | 2019-11-15 | 1081.000 | 17,390 | +10 | 0.01% | 18,798,590 |
| 2019-11-18 | 2019-11-14 | 1081.000 | 17,380 | +300 | 0.01% | 18,787,780 |
| 2019-11-15 | 2019-11-13 | 1080.000 | 17,080 | +10 | 0.01% | 18,446,400 |
| 2019-11-14 | 2019-11-12 | 1071.000 | 17,070 | +100 | 0.01% | 18,281,970 |
| 2019-11-13 | 2019-11-11 | 1082.000 | 16,970 | -50 | 0.01% | 18,361,540 |
| 2019-11-12 | 2019-11-08 | 1087.000 | 17,020 | +620 | 0.01% | 18,500,740 |
| 2019-11-08 | 2019-11-06 | 1099.000 | 16,400 | +540 | 0.01% | 18,023,600 |
| 2019-11-05 | 2019-11-01 | 1115.000 | 15,860 | +80 | 0.01% | 17,683,900 |
| 2019-11-04 | 2019-10-31 | 1107.000 | 15,780 | -220 | 0.01% | 17,468,460 |
| 2019-11-01 | 2019-10-30 | 1101.000 | 16,000 | +470 | 0.01% | 17,616,000 |
| 2019-10-30 | 2019-10-28 | 1113.000 | 15,530 | -10 | 0.00% | 17,284,890 |
| 2019-10-29 | 2019-10-25 | 1113.000 | 15,540 | -250 | 0.00% | 17,296,020 |
| 2019-10-25 | 2019-10-23 | 1104.000 | 15,790 | +420 | 0.01% | 17,432,160 |
| 2019-10-24 | 2019-10-22 | 1100.000 | 15,370 | +30 | 0.00% | 16,907,000 |
| 2019-10-23 | 2019-10-21 | 1101.000 | 15,340 | +100 | 0.00% | 16,889,340 |
| 2019-10-22 | 2019-10-18 | 1100.000 | 15,240 | +160 | 0.00% | 16,764,000 |
| 2019-10-21 | 2019-10-17 | 1101.000 | 15,080 | +100 | 0.00% | 16,603,080 |
| 2019-10-18 | 2019-10-16 | 1098.000 | 14,980 | -870 | 0.00% | 16,448,040 |
| 2019-10-16 | 2019-10-14 | 1102.000 | 15,850 | +100 | 0.01% | 17,466,700 |
| 2019-10-15 | 2019-10-11 | 1112.000 | 15,750 | -240 | 0.01% | 17,514,000 |
| 2019-10-14 | 2019-10-10 | 1115.000 | 15,990 | +210 | 0.01% | 17,828,850 |
| 2019-10-11 | 2019-10-09 | 1116.000 | 15,780 | +680 | 0.01% | 17,610,480 |
| 2019-10-10 | 2019-10-08 | 1104.000 | 15,100 | +370 | 0.00% | 16,670,400 |
| 2019-10-09 | 2019-10-04 | 1116.000 | 14,730 | +200 | 0.00% | 16,438,680 |
| 2019-10-08 | 2019-10-03 | 1108.000 | 14,530 | +90 | 0.00% | 16,099,240 |
| 2019-10-04 | 2019-10-02 | 1095.000 | 14,440 | +2,360 | 0.00% | 15,811,800 |
| 2019-10-03 | 2019-09-30 | 1102.000 | 12,080 | +190 | 0.00% | 13,312,160 |
| 2019-10-02 | 2019-09-27 | 1107.000 | 11,890 | +400 | 0.00% | 13,162,230 |
| 2019-09-30 | 2019-09-26 | 1114.000 | 11,490 | +60 | 0.00% | 12,799,860 |
| 2019-09-27 | 2019-09-25 | 1134.000 | 11,430 | +60 | 0.00% | 12,961,620 |
| 2019-09-26 | 2019-09-24 | 1128.000 | 11,370 | -60 | 0.00% | 12,825,360 |
| 2019-09-25 | 2019-09-23 | 1123.000 | 11,430 | +250 | 0.00% | 12,835,890 |
| 2019-09-23 | 2019-09-19 | 1103.000 | 11,180 | +120 | 0.00% | 12,331,540 |
| 2019-09-20 | 2019-09-18 | 1109.000 | 11,060 | +100 | 0.00% | 12,265,540 |
| 2019-09-17 | 2019-09-13 | 1110.000 | 10,960 | -100 | 0.00% | 12,165,600 |
| 2019-09-16 | 2019-09-12 | 1110.000 | 11,060 | -200 | 0.00% | 12,276,600 |
| 2019-09-13 | 2019-09-11 | 1101.000 | 11,260 | +100 | 0.00% | 12,397,260 |
| 2019-09-12 | 2019-09-10 | 1106.000 | 11,160 | +1,420 | 0.00% | 12,342,960 |
| 2019-09-11 | 2019-09-09 | 1113.000 | 9,740 | -160 | 0.00% | 10,840,620 |
| 2019-09-10 | 2019-09-06 | 1117.000 | 9,900 | +10 | 0.00% | 11,058,300 |
| 2019-09-09 | 2019-09-05 | 1139.000 | 9,890 | -270 | 0.00% | 11,264,710 |
| 2019-09-06 | 2019-09-04 | 1135.000 | 10,160 | +20 | 0.00% | 11,531,600 |
| 2019-09-04 | 2019-09-02 | 1127.000 | 10,140 | -740 | 0.00% | 11,427,780 |
| 2019-09-03 | 2019-08-30 | 1131.000 | 10,880 | +480 | 0.00% | 12,305,280 |
| 2019-09-02 | 2019-08-29 | 1140.000 | 10,400 | +110 | 0.00% | 11,856,000 |
| 2019-08-30 | 2019-08-28 | 1142.000 | 10,290 | +540 | 0.00% | 11,751,180 |
| 2019-08-29 | 2019-08-27 | 1136.000 | 9,750 | +130 | 0.00% | 11,076,000 |
| 2019-08-28 | 2019-08-26 | 1133.000 | 9,620 | +670 | 0.00% | 10,899,460 |
| 2019-08-27 | 2019-08-23 | 1107.000 | 8,950 | +60 | 0.00% | 9,907,650 |
| 2019-08-26 | 2019-08-22 | 1111.000 | 8,890 | +1,030 | 0.00% | 9,876,790 |
| 2019-08-23 | 2019-08-21 | 1108.000 | 7,860 | +50 | 0.00% | 8,708,880 |
| 2019-08-22 | 2019-08-20 | 1108.000 | 7,810 | +160 | 0.00% | 8,653,480 |
| 2019-08-21 | 2019-08-19 | 1113.000 | 7,650 | -310 | 0.00% | 8,514,450 |
| 2019-08-20 | 2019-08-16 | 1121.000 | 7,960 | -110 | 0.00% | 8,923,160 |
| 2019-08-19 | 2019-08-15 | 1118.000 | 8,070 | -790 | 0.00% | 9,022,260 |
| 2019-08-16 | 2019-08-14 | 1110.000 | 8,860 | +810 | 0.00% | 9,834,600 |
| 2019-08-15 | 2019-08-13 | 1129.000 | 8,050 | +100 | 0.00% | 9,088,450 |
| 2019-08-14 | 2019-08-12 | 1103.000 | 7,950 | +530 | 0.00% | 8,768,850 |
| 2019-08-13 | 2019-08-09 | 1112.000 | 7,420 | +40 | 0.00% | 8,251,040 |
| 2019-08-12 | 2019-08-08 | 1108.000 | 7,380 | +120 | 0.00% | 8,177,040 |
| 2019-08-09 | 2019-08-07 | 1100.000 | 7,260 | -150 | 0.00% | 7,986,000 |
| 2019-08-08 | 2019-08-06 | 1080.000 | 7,410 | +760 | 0.00% | 8,002,800 |
| 2019-08-07 | 2019-08-05 | 1076.000 | 6,650 | +900 | 0.00% | 7,155,400 |
| 2019-08-06 | 2019-08-02 | 1061.000 | 5,750 | +40 | 0.00% | 6,100,750 |
| 2019-08-05 | 2019-08-01 | 1038.000 | 5,710 | +20 | 0.00% | 5,926,980 |
| 2019-08-02 | 2019-07-31 | 1056.000 | 5,690 | +50 | 0.00% | 6,008,640 |
| 2019-07-31 | 2019-07-29 | 1045.000 | 5,640 | +310 | 0.00% | 5,893,800 |
| 2019-07-26 | 2019-07-24 | 1050.000 | 5,330 | +120 | 0.00% | 5,596,500 |
| 2019-07-24 | 2019-07-22 | 1051.000 | 5,210 | +40 | 0.00% | 5,475,710 |
| 2019-07-19 | 2019-07-17 | 1036.000 | 5,170 | -100 | 0.00% | 5,356,120 |
| 2019-07-18 | 2019-07-16 | 1044.000 | 5,270 | +100 | 0.00% | 5,501,880 |
| 2019-07-16 | 2019-07-12 | 1042.000 | 5,170 | +180 | 0.00% | 5,387,140 |
| 2019-07-15 | 2019-07-11 | 1050.000 | 4,990 | -390 | 0.00% | 5,239,500 |
| 2019-07-11 | 2019-07-09 | 1025.000 | 5,380 | +50 | 0.00% | 5,514,500 |
| 2019-07-10 | 2019-07-08 | 1036.000 | 5,330 | +30 | 0.00% | 5,521,880 |
| 2019-07-09 | 2019-07-05 | 1040.000 | 5,300 | +20 | 0.00% | 5,512,000 |
| 2019-07-05 | 2019-07-03 | 1049.000 | 5,280 | +70 | 0.00% | 5,538,720 |
| 2019-07-04 | 2019-07-02 | 1025.000 | 5,210 | -30 | 0.00% | 5,340,250 |
| 2019-07-03 | 2019-06-28 | 1043.000 | 5,240 | +50 | 0.00% | 5,465,320 |
| 2019-07-02 | 2019-06-27 | 1031.000 | 5,190 | +880 | 0.00% | 5,350,890 |
| 2019-06-28 | 2019-06-26 | 1038.000 | 4,310 | -150 | 0.00% | 4,473,780 |
| 2019-06-27 | 2019-06-25 | 1055.000 | 4,460 | +290 | 0.00% | 4,705,300 |
| 2019-06-26 | 2019-06-24 | 1033.000 | 4,170 | +20 | 0.00% | 4,307,610 |
| 2019-06-21 | 2019-06-19 | 992.000 | 4,150 | -100 | 0.00% | 4,116,800 |
| 2019-06-14 | 2019-06-12 | 987.000 | 4,250 | -90 | 0.00% | 4,194,750 |
| 2019-06-12 | 2019-06-10 | 980.000 | 4,340 | -20 | 0.00% | 4,253,200 |
| 2019-06-11 | 2019-06-06 | 987.000 | 4,360 | -40 | 0.00% | 4,303,320 |
| 2019-06-10 | 2019-06-05 | 986.000 | 4,400 | -60 | 0.00% | 4,338,400 |
| 2019-06-06 | 2019-06-04 | 982.500 | 4,460 | -180 | 0.00% | 4,381,950 |
| 2019-06-05 | 2019-06-03 | 973.000 | 4,640 | -60 | 0.00% | 4,514,720 |
| 2019-06-04 | 2019-05-31 | 959.500 | 4,700 | -50 | 0.00% | 4,509,650 |
| 2019-05-31 | 2019-05-29 | 952.500 | 4,750 | -180 | 0.00% | 4,524,375 |
| 2019-05-30 | 2019-05-28 | 950.500 | 4,930 | -70 | 0.00% | 4,685,965 |
| 2019-05-21 | 2019-05-17 | 954.000 | 5,000 | -630 | 0.00% | 4,770,000 |
| 2019-05-17 | 2019-05-15 | 960.000 | 5,630 | +50 | 0.00% | 5,404,800 |
| 2019-05-16 | 2019-05-14 | 962.500 | 5,580 | -160 | 0.00% | 5,370,750 |
| 2019-05-15 | 2019-05-10 | 952.500 | 5,740 | -250 | 0.00% | 5,467,350 |
| 2019-05-14 | 2019-05-09 | 952.000 | 5,990 | +200 | 0.00% | 5,702,480 |
| 2019-05-09 | 2019-05-07 | 950.000 | 5,790 | -50 | 0.00% | 5,500,500 |
| 2019-05-08 | 2019-05-06 | 949.500 | 5,840 | +660 | 0.00% | 5,545,080 |
| 2019-05-07 | 2019-05-03 | 941.000 | 5,180 | -200 | 0.00% | 4,874,380 |
| 2019-05-02 | 2019-04-29 | 949.500 | 5,380 | +10 | 0.00% | 5,108,310 |
| 2019-04-30 | 2019-04-26 | 949.000 | 5,370 | +10 | 0.00% | 5,096,130 |
| 2019-04-29 | 2019-04-25 | 947.000 | 5,360 | +50 | 0.00% | 5,075,920 |
| 2019-04-26 | 2019-04-24 | 941.500 | 5,310 | +50 | 0.00% | 4,999,365 |
| 2019-04-24 | 2019-04-18 | 945.500 | 5,260 | -10 | 0.00% | 4,973,330 |
| 2019-04-23 | 2019-04-17 | 947.500 | 5,270 | -20 | 0.00% | 4,993,325 |
| 2019-04-16 | 2019-04-12 | 957.000 | 5,290 | +60 | 0.00% | 5,062,530 |
| 2019-04-11 | 2019-04-09 | 963.500 | 5,230 | -100 | 0.00% | 5,039,105 |
| 2019-04-10 | 2019-04-08 | 962.000 | 5,330 | -50 | 0.00% | 5,127,460 |
| 2019-04-09 | 2019-04-04 | 958.500 | 5,380 | -40 | 0.00% | 5,156,730 |
| 2019-04-04 | 2019-04-02 | 953.500 | 5,420 | +10 | 0.00% | 5,167,970 |
| 2019-04-03 | 2019-04-01 | 956.500 | 5,410 | -50 | 0.00% | 5,174,665 |
| 2019-04-02 | 2019-03-29 | 956.000 | 5,460 | +120 | 0.00% | 5,219,760 |
| 2019-03-28 | 2019-03-26 | 977.000 | 5,340 | -100 | 0.00% | 5,217,180 |
| 2019-03-25 | 2019-03-21 | 978.000 | 5,440 | -40 | 0.00% | 5,320,320 |
| 2019-03-21 | 2019-03-19 | 967.000 | 5,480 | -50 | 0.00% | 5,299,160 |
| 2019-03-20 | 2019-03-18 | 967.000 | 5,530 | +200 | 0.00% | 5,347,510 |
| 2019-03-13 | 2019-03-11 | 961.000 | 5,330 | +10 | 0.00% | 5,122,130 |
| 2019-03-12 | 2019-03-08 | 960.000 | 5,320 | +100 | 0.00% | 5,107,200 |
| 2019-03-11 | 2019-03-07 | 952.500 | 5,220 | +370 | 0.00% | 4,972,050 |
| 2019-03-08 | 2019-03-06 | 957.000 | 4,850 | +100 | 0.00% | 4,641,450 |
| 2019-03-07 | 2019-03-05 | 953.500 | 4,750 | +50 | 0.00% | 4,529,125 |
| 2019-03-05 | 2019-03-01 | 971.000 | 4,700 | -90 | 0.00% | 4,563,700 |
| 2019-03-04 | 2019-02-28 | 980.500 | 4,790 | -140 | 0.00% | 4,696,595 |
| 2019-02-26 | 2019-02-22 | 983.000 | 4,930 | +50 | 0.00% | 4,846,190 |
| 2019-02-22 | 2019-02-20 | 995.500 | 4,880 | -150 | 0.00% | 4,858,040 |
| 2019-02-21 | 2019-02-19 | 983.000 | 5,030 | -120 | 0.00% | 4,944,490 |
| 2019-02-20 | 2019-02-18 | 981.000 | 5,150 | -10 | 0.00% | 5,052,150 |
| 2019-02-14 | 2019-02-12 | 973.000 | 5,160 | +60 | 0.00% | 5,020,680 |
| 2019-02-08 | 2019-01-31 | 979.000 | 5,100 | -300 | 0.00% | 4,992,900 |
| 2019-01-30 | 2019-01-28 | 966.000 | 5,400 | -140 | 0.00% | 5,216,400 |
| 2019-01-24 | 2019-01-22 | 950.000 | 5,540 | +30 | 0.00% | 5,263,000 |
| 2019-01-16 | 2019-01-14 | 960.000 | 5,510 | -120 | 0.00% | 5,289,600 |
| 2019-01-14 | 2019-01-10 | 960.000 | 5,630 | -100 | 0.00% | 5,404,800 |
| 2019-01-11 | 2019-01-09 | 950.000 | 5,730 | -100 | 0.00% | 5,443,500 |
| 2019-01-10 | 2019-01-08 | 950.500 | 5,830 | -100 | 0.00% | 5,541,415 |
| 2019-01-09 | 2019-01-07 | 956.500 | 5,930 | -50 | 0.00% | 5,672,045 |
| 2019-01-08 | 2019-01-04 | 959.500 | 5,980 | +40 | 0.00% | 5,737,810 |
| 2019-01-07 | 2019-01-03 | 955.500 | 5,940 | +20 | 0.00% | 5,675,670 |
| 2019-01-04 | 2019-01-02 | 953.500 | 5,920 | +100 | 0.00% | 5,644,720 |
| 2019-01-03 | 2018-12-31 | 946.500 | 5,820 | -110 | 0.00% | 5,508,630 |
| 2018-12-28 | 2018-12-24 | 935.000 | 5,930 | -610 | 0.00% | 5,544,550 |
| 2018-12-27 | 2018-12-20 | 924.000 | 6,540 | -20 | 0.00% | 6,042,960 |
| 2018-12-20 | 2018-12-18 | 922.000 | 6,560 | +80 | 0.00% | 6,048,320 |
| 2018-12-18 | 2018-12-14 | 914.000 | 6,480 | -30 | 0.00% | 5,922,720 |
| 2018-12-17 | 2018-12-13 | 920.500 | 6,510 | +20 | 0.00% | 5,992,455 |
| 2018-12-11 | 2018-12-07 | 916.000 | 6,490 | +100 | 0.00% | 5,944,840 |
| 2018-12-06 | 2018-12-04 | 913.000 | 6,390 | -100 | 0.00% | 5,834,070 |
| 2018-11-28 | 2018-11-26 | 908.000 | 6,490 | -50 | 0.00% | 5,892,920 |
| 2018-11-23 | 2018-11-21 | 905.500 | 6,540 | -100 | 0.00% | 5,921,970 |
| 2018-11-20 | 2018-11-16 | 900.000 | 6,640 | +50 | 0.00% | 5,976,000 |
| 2018-11-19 | 2018-11-15 | 898.500 | 6,590 | +130 | 0.00% | 5,921,115 |
| 2018-11-15 | 2018-11-13 | 891.000 | 6,460 | +100 | 0.00% | 5,755,860 |
| 2018-11-14 | 2018-11-12 | 893.500 | 6,360 | +170 | 0.00% | 5,682,660 |
| 2018-11-13 | 2018-11-09 | 903.500 | 6,190 | +400 | 0.00% | 5,592,665 |
| 2018-11-12 | 2018-11-08 | 907.000 | 5,790 | +150 | 0.00% | 5,251,530 |
| 2018-11-09 | 2018-11-07 | 912.000 | 5,640 | -50 | 0.00% | 5,143,680 |
| 2018-11-08 | 2018-11-06 | 912.500 | 5,690 | +80 | 0.00% | 5,192,125 |
| 2018-11-06 | 2018-11-02 | 915.000 | 5,610 | -120 | 0.00% | 5,133,150 |
| 2018-11-05 | 2018-11-01 | 909.000 | 5,730 | +100 | 0.00% | 5,208,570 |
| 2018-11-02 | 2018-10-31 | 903.000 | 5,630 | -150 | 0.00% | 5,083,890 |
| 2018-11-01 | 2018-10-30 | 909.000 | 5,780 | -20 | 0.00% | 5,254,020 |
| 2018-10-31 | 2018-10-29 | 913.500 | 5,800 | +370 | 0.00% | 5,298,300 |
| 2018-10-29 | 2018-10-25 | 913.500 | 5,430 | +420 | 0.00% | 4,960,305 |
| 2018-10-26 | 2018-10-24 | 913.500 | 5,010 | +110 | 0.00% | 4,576,635 |
| 2018-10-25 | 2018-10-23 | 914.500 | 4,900 | -40 | 0.00% | 4,481,050 |
| 2018-10-24 | 2018-10-22 | 909.500 | 4,940 | -300 | 0.00% | 4,492,930 |
| 2018-10-23 | 2018-10-19 | 911.500 | 5,240 | -80 | 0.00% | 4,776,260 |
| 2018-10-19 | 2018-10-16 | 912.500 | 5,320 | +50 | 0.00% | 4,854,500 |
| 2018-10-18 | 2018-10-15 | 911.000 | 5,270 | +100 | 0.00% | 4,800,970 |
| 2018-10-16 | 2018-10-12 | 904.000 | 5,170 | +50 | 0.00% | 4,673,680 |
| 2018-10-15 | 2018-10-11 | 888.500 | 5,120 | +150 | 0.00% | 4,549,120 |
| 2018-10-11 | 2018-10-09 | 881.500 | 4,970 | +120 | 0.00% | 4,381,055 |
| 2018-10-10 | 2018-10-08 | 887.000 | 4,850 | +50 | 0.00% | 4,301,950 |
| 2018-10-09 | 2018-10-05 | 891.000 | 4,800 | +60 | 0.00% | 4,276,800 |
| 2018-10-08 | 2018-10-04 | 891.000 | 4,740 | -130 | 0.00% | 4,223,340 |
| 2018-10-04 | 2018-10-02 | 886.000 | 4,870 | +70 | 0.00% | 4,314,820 |
| 2018-10-03 | 2018-09-28 | 876.000 | 4,800 | +50 | 0.00% | 4,204,800 |
| 2018-09-27 | 2018-09-24 | 886.000 | 4,750 | -20 | 0.00% | 4,208,500 |
| 2018-09-11 | 2018-09-07 | 891.500 | 4,770 | +100 | 0.00% | 4,252,455 |
| 2018-09-07 | 2018-09-05 | 886.500 | 4,670 | -100 | 0.00% | 4,139,955 |
| 2018-08-29 | 2018-08-27 | 895.500 | 4,770 | +10 | 0.00% | 4,271,535 |
| 2018-08-24 | 2018-08-22 | 887.000 | 4,760 | +20 | 0.00% | 4,222,120 |
| 2018-08-22 | 2018-08-20 | 886.000 | 4,740 | -90 | 0.00% | 4,199,640 |
| 2018-08-20 | 2018-08-16 | 879.000 | 4,830 | +400 | 0.00% | 4,245,570 |
| 2018-08-17 | 2018-08-15 | 883.000 | 4,430 | -40 | 0.00% | 3,911,690 |
| 2018-08-16 | 2018-08-14 | 889.000 | 4,470 | +80 | 0.00% | 3,973,830 |
| 2018-08-15 | 2018-08-13 | 896.500 | 4,390 | +100 | 0.00% | 3,935,635 |
| 2018-08-14 | 2018-08-10 | 899.000 | 4,290 | +110 | 0.00% | 3,856,710 |
| 2018-08-10 | 2018-08-08 | 903.000 | 4,180 | +50 | 0.00% | 3,774,540 |
| 2018-08-08 | 2018-08-06 | 900.500 | 4,130 | +120 | 0.00% | 3,719,065 |
| 2018-08-07 | 2018-08-03 | 896.000 | 4,010 | +260 | 0.00% | 3,592,960 |
| 2018-08-06 | 2018-08-02 | 907.000 | 3,750 | -180 | 0.00% | 3,401,250 |
| 2018-08-03 | 2018-08-01 | 909.000 | 3,930 | -90 | 0.00% | 3,572,370 |
| 2018-07-31 | 2018-07-27 | 911.500 | 4,020 | +170 | 0.00% | 3,664,230 |
| 2018-07-30 | 2018-07-26 | 912.000 | 3,850 | -270 | 0.00% | 3,511,200 |
| 2018-07-26 | 2018-07-24 | 910.000 | 4,120 | +290 | 0.00% | 3,749,200 |
| 2018-07-25 | 2018-07-23 | 916.500 | 3,830 | +110 | 0.00% | 3,510,195 |
| 2018-07-24 | 2018-07-20 | 911.000 | 3,720 | +100 | 0.00% | 3,388,920 |
| 2018-07-23 | 2018-07-19 | 912.000 | 3,620 | -70 | 0.00% | 3,301,440 |
| 2018-07-20 | 2018-07-18 | 910.000 | 3,690 | +370 | 0.00% | 3,357,900 |
| 2018-07-19 | 2018-07-17 | 924.500 | 3,320 | +100 | 0.00% | 3,069,340 |
| 2018-07-18 | 2018-07-16 | 924.500 | 3,220 | +50 | 0.00% | 2,976,890 |
| 2018-07-13 | 2018-07-11 | 931.000 | 3,170 | +300 | 0.00% | 2,951,270 |
| 2018-07-11 | 2018-07-09 | 937.500 | 2,870 | +100 | 0.00% | 2,690,625 |
| 2018-07-10 | 2018-07-06 | 933.500 | 2,770 | +150 | 0.00% | 2,585,795 |
| 2018-07-06 | 2018-07-04 | 935.000 | 2,620 | -150 | 0.00% | 2,449,700 |
| 2018-07-05 | 2018-07-03 | 925.500 | 2,770 | +150 | 0.00% | 2,563,635 |
| 2018-07-04 | 2018-06-29 | 930.500 | 2,620 | -40 | 0.00% | 2,437,910 |
| 2018-07-03 | 2018-06-28 | 930.000 | 2,660 | +100 | 0.00% | 2,473,800 |
| 2018-06-29 | 2018-06-27 | 935.500 | 2,560 | -100 | 0.00% | 2,394,880 |
| 2018-06-28 | 2018-06-26 | 938.000 | 2,660 | +120 | 0.00% | 2,495,080 |
| 2018-06-27 | 2018-06-25 | 943.000 | 2,540 | +100 | 0.00% | 2,395,220 |
| 2018-06-25 | 2018-06-21 | 940.500 | 2,440 | -30 | 0.00% | 2,294,820 |
| 2018-06-22 | 2018-06-20 | 947.500 | 2,470 | -100 | 0.00% | 2,340,325 |
| 2018-06-21 | 2018-06-19 | 954.000 | 2,570 | +300 | 0.00% | 2,451,780 |
| 2018-06-19 | 2018-06-14 | 968.500 | 2,270 | -50 | 0.00% | 2,198,495 |
| 2018-06-13 | 2018-06-11 | 964.500 | 2,320 | +50 | 0.00% | 2,237,640 |
| 2018-06-11 | 2018-06-07 | 965.000 | 2,270 | -50 | 0.00% | 2,190,550 |
| 2018-06-08 | 2018-06-06 | 966.000 | 2,320 | -100 | 0.00% | 2,241,120 |
| 2018-06-07 | 2018-06-05 | 960.000 | 2,420 | -100 | 0.00% | 2,323,200 |
| 2018-06-06 | 2018-06-04 | 962.000 | 2,520 | +70 | 0.00% | 2,424,240 |
| 2018-06-05 | 2018-06-01 | 966.500 | 2,450 | +200 | 0.00% | 2,367,925 |
| 2018-06-01 | 2018-05-30 | 965.000 | 2,250 | +50 | 0.00% | 2,171,250 |
| 2018-05-30 | 2018-05-28 | 965.000 | 2,200 | -120 | 0.00% | 2,123,000 |
| 2018-05-29 | 2018-05-25 | 969.500 | 2,320 | +140 | 0.00% | 2,249,240 |
| 2018-05-21 | 2018-05-17 | 961.000 | 2,180 | +40 | 0.00% | 2,094,980 |
| 2018-05-18 | 2018-05-16 | 965.000 | 2,140 | +150 | 0.00% | 2,065,100 |
| 2018-05-17 | 2018-05-15 | 976.000 | 1,990 | -20 | 0.00% | 1,942,240 |
| 2018-05-09 | 2018-05-07 | 978.000 | 2,010 | +110 | 0.00% | 1,965,780 |
| 2018-05-03 | 2018-04-30 | 981.000 | 1,900 | +100 | 0.00% | 1,863,900 |
| 2018-05-02 | 2018-04-27 | 980.500 | 1,800 | +10 | 0.00% | 1,764,900 |
| 2018-04-26 | 2018-04-24 | 986.500 | 1,790 | -220 | 0.00% | 1,765,835 |
| 2018-04-19 | 2018-04-17 | 1000.000 | 2,010 | -90 | 0.00% | 2,010,000 |
| 2018-04-18 | 2018-04-16 | 1002.000 | 2,100 | -10 | 0.00% | 2,104,200 |
| 2018-04-17 | 2018-04-13 | 997.500 | 2,110 | +200 | 0.00% | 2,104,725 |
| 2018-04-16 | 2018-04-12 | 1004.000 | 1,910 | +230 | 0.00% | 1,917,640 |
| 2018-04-11 | 2018-04-09 | 990.000 | 1,680 | +10 | 0.00% | 1,663,200 |
| 2018-04-09 | 2018-04-04 | 997.500 | 1,670 | +100 | 0.00% | 1,665,825 |
| 2018-03-21 | 2018-03-19 | 974.500 | 1,570 | -10 | 0.00% | 1,529,965 |
| 2018-03-20 | 2018-03-16 | 981.000 | 1,580 | +10 | 0.00% | 1,549,980 |
| 2018-03-19 | 2018-03-15 | 985.500 | 1,570 | +100 | 0.00% | 1,547,235 |
| 2018-03-08 | 2018-03-06 | 981.000 | 1,470 | -200 | 0.00% | 1,442,070 |
| 2018-03-06 | 2018-03-02 | 978.500 | 1,670 | +200 | 0.00% | 1,634,095 |
| 2018-02-12 | 2018-02-08 | 972.000 | 1,470 | -100 | 0.00% | 1,428,840 |
| 2018-02-09 | 2018-02-07 | 987.000 | 1,570 | +100 | 0.00% | 1,549,590 |
| 2018-01-31 | 2018-01-29 | 1000.000 | 1,470 | -200 | 0.00% | 1,470,000 |
| 2018-01-30 | 2018-01-26 | 1005.000 | 1,670 | -100 | 0.00% | 1,678,350 |
| 2018-01-29 | 2018-01-25 | 1010.000 | 1,770 | +140 | 0.00% | 1,787,700 |
| 2018-01-26 | 2018-01-24 | 996.500 | 1,630 | +100 | 0.00% | 1,624,295 |
| 2018-01-22 | 2018-01-18 | 985.000 | 1,530 | -100 | 0.00% | 1,507,050 |
| 2018-01-17 | 2018-01-15 | 997.000 | 1,630 | -100 | 0.00% | 1,625,110 |
| 2018-01-16 | 2018-01-12 | 986.500 | 1,730 | -50 | 0.00% | 1,706,645 |
| 2018-01-11 | 2018-01-09 | 978.000 | 1,780 | -20 | 0.00% | 1,740,840 |
| 2018-01-09 | 2018-01-05 | 978.500 | 1,800 | -100 | 0.00% | 1,761,300 |
| 2018-01-05 | 2018-01-03 | 974.000 | 1,900 | -200 | 0.00% | 1,850,600 |
| 2018-01-04 | 2018-01-02 | 970.000 | 2,100 | -130 | 0.00% | 2,037,000 |
| 2018-01-03 | 2017-12-29 | 960.500 | 2,230 | +50 | 0.00% | 2,141,915 |
| 2018-01-02 | 2017-12-28 | 958.000 | 2,180 | -230 | 0.00% | 2,088,440 |
| 2017-12-29 | 2017-12-27 | 952.500 | 2,410 | -120 | 0.00% | 2,295,525 |
| 2017-12-28 | 2017-12-22 | 941.000 | 2,530 | +300 | 0.00% | 2,380,730 |
| 2017-12-15 | 2017-12-13 | 921.000 | 2,230 | +90 | 0.00% | 2,053,830 |
| 2017-12-14 | 2017-12-12 | 922.000 | 2,140 | +20 | 0.00% | 1,973,080 |
| 2017-12-13 | 2017-12-11 | 927.000 | 2,120 | -340 | 0.00% | 1,965,240 |
| 2017-12-12 | 2017-12-08 | 926.500 | 2,460 | +170 | 0.00% | 2,279,190 |
| 2017-12-11 | 2017-12-07 | 934.000 | 2,290 | -140 | 0.00% | 2,138,860 |
| 2017-12-08 | 2017-12-06 | 941.500 | 2,430 | -210 | 0.00% | 2,287,845 |
| 2017-12-01 | 2017-11-29 | 960.000 | 2,640 | -70 | 0.00% | 2,534,400 |
| 2017-11-30 | 2017-11-28 | 958.000 | 2,710 | +290 | 0.00% | 2,596,180 |
| 2017-11-29 | 2017-11-27 | 956.000 | 2,420 | +50 | 0.00% | 2,313,520 |
| 2017-11-28 | 2017-11-24 | 957.000 | 2,370 | -100 | 0.00% | 2,268,090 |
| 2017-11-27 | 2017-11-23 | 955.500 | 2,470 | -100 | 0.00% | 2,360,085 |
| 2017-11-23 | 2017-11-21 | 950.000 | 2,570 | +200 | 0.00% | 2,441,500 |
| 2017-11-22 | 2017-11-20 | 958.000 | 2,370 | -280 | 0.00% | 2,270,460 |
| 2017-11-17 | 2017-11-15 | 951.000 | 2,650 | +300 | 0.00% | 2,520,150 |
| 2017-11-15 | 2017-11-13 | 946.500 | 2,350 | +20 | 0.00% | 2,224,275 |
| 2017-11-14 | 2017-11-10 | 951.500 | 2,330 | +60 | 0.00% | 2,216,995 |
| 2017-11-09 | 2017-11-07 | 947.500 | 2,270 | +30 | 0.00% | 2,150,825 |
| 2017-11-08 | 2017-11-06 | 940.500 | 2,240 | -40 | 0.00% | 2,106,720 |
| 2017-11-06 | 2017-11-02 | 946.000 | 2,280 | -2,200 | 0.00% | 2,156,880 |
| 2017-11-01 | 2017-10-30 | 940.500 | 4,480 | +110 | 0.00% | 4,213,440 |
| 2017-10-31 | 2017-10-27 | 939.500 | 4,370 | +2,300 | 0.00% | 4,105,615 |
| 2017-10-27 | 2017-10-25 | 944.000 | 2,070 | +100 | 0.00% | 1,954,080 |
| 2017-10-19 | 2017-10-17 | 956.500 | 1,970 | +50 | 0.00% | 1,884,305 |
| 2017-10-18 | 2017-10-16 | 969.000 | 1,920 | -50 | 0.00% | 1,860,480 |
| 2017-10-13 | 2017-10-11 | 956.500 | 1,970 | +10 | 0.00% | 1,884,305 |
| 2017-10-11 | 2017-10-09 | 949.500 | 1,960 | +20 | 0.00% | 1,861,020 |
| 2017-10-06 | 2017-10-03 | 942.500 | 1,940 | +70 | 0.00% | 1,828,450 |
| 2017-09-26 | 2017-09-22 | 963.500 | 1,870 | +50 | 0.00% | 1,801,745 |
| 2017-09-25 | 2017-09-21 | 960.000 | 1,820 | +40 | 0.00% | 1,747,200 |
| 2017-09-21 | 2017-09-19 | 970.500 | 1,780 | -430 | 0.00% | 1,727,490 |
| 2017-09-20 | 2017-09-18 | 975.500 | 2,210 | -600 | 0.00% | 2,155,855 |
| 2017-09-15 | 2017-09-13 | 990.000 | 2,810 | -70 | 0.00% | 2,781,900 |
| 2017-09-14 | 2017-09-12 | 985.500 | 2,880 | +100 | 0.00% | 2,838,240 |
| 2017-09-13 | 2017-09-11 | 993.500 | 2,780 | +50 | 0.00% | 2,761,930 |
| 2017-09-12 | 2017-09-08 | 1003.000 | 2,730 | +380 | 0.00% | 2,738,190 |
| 2017-09-08 | 2017-09-06 | 994.500 | 2,350 | -430 | 0.00% | 2,337,075 |
| 2017-09-06 | 2017-09-04 | 995.500 | 2,780 | +300 | 0.00% | 2,767,490 |
| 2017-09-05 | 2017-09-01 | 981.500 | 2,480 | +30 | 0.00% | 2,434,120 |
| 2017-09-01 | 2017-08-30 | 974.000 | 2,450 | -120 | 0.00% | 2,386,300 |
| 2017-08-31 | 2017-08-29 | 984.500 | 2,570 | +90 | 0.00% | 2,530,165 |
| 2017-08-30 | 2017-08-28 | 964.500 | 2,480 | -70 | 0.00% | 2,391,960 |
| 2017-08-16 | 2017-08-14 | 953.500 | 2,550 | -50 | 0.00% | 2,431,425 |
| 2017-08-14 | 2017-08-10 | 950.000 | 2,600 | +90 | 0.00% | 2,470,000 |
| 2017-08-04 | 2017-08-02 | 940.500 | 2,510 | -250 | 0.00% | 2,360,655 |
| 2017-08-03 | 2017-08-01 | 943.000 | 2,760 | -120 | 0.00% | 2,602,680 |
| 2017-08-02 | 2017-07-31 | 940.000 | 2,880 | -50 | 0.00% | 2,707,200 |
| 2017-07-26 | 2017-07-24 | 930.500 | 2,930 | -400 | 0.00% | 2,726,365 |
| 2017-07-25 | 2017-07-21 | 926.500 | 3,330 | +100 | 0.00% | 3,085,245 |
| 2017-07-20 | 2017-07-18 | 917.500 | 3,230 | -210 | 0.00% | 2,963,525 |
| 2017-07-13 | 2017-07-11 | 899.500 | 3,440 | +40 | 0.00% | 3,094,280 |
| 2017-07-12 | 2017-07-10 | 898.000 | 3,400 | +130 | 0.00% | 3,053,200 |
| 2017-07-07 | 2017-07-05 | 909.000 | 3,270 | +120 | 0.00% | 2,972,430 |
| 2017-07-06 | 2017-07-04 | 910.500 | 3,150 | +160 | 0.00% | 2,868,075 |
| 2017-07-04 | 2017-06-30 | 923.000 | 2,990 | +100 | 0.00% | 2,759,770 |
| 2017-06-23 | 2017-06-21 | 924.500 | 2,890 | +200 | 0.00% | 2,671,805 |
| 2017-06-21 | 2017-06-19 | 926.500 | 2,690 | +200 | 0.00% | 2,492,285 |
| 2017-06-14 | 2017-06-12 | 939.000 | 2,490 | +100 | 0.00% | 2,338,110 |
| 2017-06-13 | 2017-06-09 | 944.000 | 2,390 | -50 | 0.00% | 2,256,160 |
| 2017-06-08 | 2017-06-06 | 956.000 | 2,440 | -10 | 0.00% | 2,332,640 |
| 2017-06-07 | 2017-06-05 | 948.500 | 2,450 | -20 | 0.00% | 2,323,825 |
| 2017-06-01 | 2017-05-29 | 939.000 | 2,470 | +20 | 0.00% | 2,319,330 |
| 2017-05-22 | 2017-05-18 | 932.000 | 2,450 | -80 | 0.00% | 2,283,400 |
| 2017-05-17 | 2017-05-15 | 912.500 | 2,530 | +80 | 0.00% | 2,308,625 |
| 2017-05-12 | 2017-05-10 | 907.500 | 2,450 | +30 | 0.00% | 2,223,375 |
| 2017-05-11 | 2017-05-09 | 908.500 | 2,420 | +20 | 0.00% | 2,198,570 |
| 2017-05-10 | 2017-05-08 | 912.500 | 2,400 | +10 | 0.00% | 2,190,000 |
| 2017-05-09 | 2017-05-05 | 914.000 | 2,390 | -50 | 0.00% | 2,184,460 |
| 2017-05-08 | 2017-05-04 | 916.000 | 2,440 | +30 | 0.00% | 2,235,040 |
| 2017-05-05 | 2017-05-02 | 929.000 | 2,410 | +100 | 0.00% | 2,238,890 |
| 2017-04-28 | 2017-04-26 | 936.500 | 2,310 | +20 | 0.00% | 2,163,315 |
| 2017-04-26 | 2017-04-24 | 941.500 | 2,290 | +10 | 0.00% | 2,156,035 |
| 2017-04-25 | 2017-04-21 | 947.000 | 2,280 | +30 | 0.00% | 2,159,160 |
| 2017-04-20 | 2017-04-18 | 950.500 | 2,250 | -50 | 0.00% | 2,138,625 |
| 2017-04-19 | 2017-04-13 | 951.500 | 2,300 | -50 | 0.00% | 2,188,450 |
| 2017-04-18 | 2017-04-12 | 942.500 | 2,350 | -70 | 0.00% | 2,214,875 |
| 2017-04-13 | 2017-04-11 | 931.000 | 2,420 | -80 | 0.00% | 2,253,020 |
| 2017-04-10 | 2017-04-06 | 927.000 | 2,500 | +10 | 0.00% | 2,317,500 |
| 2017-04-07 | 2017-04-05 | 930.000 | 2,490 | -40 | 0.00% | 2,315,700 |
| 2017-03-29 | 2017-03-27 | 930.000 | 2,530 | +20 | 0.00% | 2,352,900 |
| 2017-03-28 | 2017-03-24 | 920.000 | 2,510 | -30 | 0.00% | 2,309,200 |
| 2017-03-23 | 2017-03-21 | 908.500 | 2,540 | -80 | 0.00% | 2,307,590 |
| 2017-03-21 | 2017-03-17 | 906.500 | 2,620 | -50 | 0.00% | 2,375,030 |
| 2017-03-17 | 2017-03-15 | 891.500 | 2,670 | +2,670 | 0.00% | 2,380,305 |
| 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