History of CCASS shareholding
Participant: CHINA MERCHANTS BANK CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2844.000 | 30,150 | +0 | 0.01% | 85,746,600 |
| 2025-10-13 | 2025-10-09 | 2885.000 | 30,150 | +0 | 0.01% | 86,982,750 |
| 2025-10-10 | 2025-10-08 | 2891.000 | 30,150 | +77 | 0.01% | 87,163,650 |
| 2025-10-09 | 2025-10-06 | 2827.000 | 30,073 | +263 | 0.01% | 85,016,371 |
| 2025-10-06 | 2025-10-02 | 2773.000 | 29,810 | +12 | 0.01% | 82,663,130 |
| 2025-10-02 | 2025-09-29 | 2728.000 | 29,798 | +35 | 0.01% | 81,288,944 |
| 2025-09-30 | 2025-09-26 | 2688.000 | 29,763 | -25 | 0.01% | 80,002,944 |
| 2025-09-29 | 2025-09-25 | 2686.000 | 29,788 | -318 | 0.01% | 80,010,568 |
| 2025-09-25 | 2025-09-23 | 2689.000 | 30,106 | -25 | 0.01% | 80,955,034 |
| 2025-09-24 | 2025-09-22 | 2657.000 | 30,131 | +165 | 0.01% | 80,058,067 |
| 2025-09-22 | 2025-09-18 | 2620.000 | 29,966 | +280 | 0.01% | 78,510,920 |
| 2025-09-19 | 2025-09-17 | 2626.000 | 29,686 | -139 | 0.01% | 77,955,436 |
| 2025-09-18 | 2025-09-16 | 2642.000 | 29,825 | -70 | 0.01% | 78,797,650 |
| 2025-09-17 | 2025-09-15 | 2611.000 | 29,895 | +1,276 | 0.01% | 78,055,845 |
| 2025-09-15 | 2025-09-11 | 2599.000 | 28,619 | -90 | 0.01% | 74,380,781 |
| 2025-09-10 | 2025-09-08 | 2590.000 | 28,709 | -135 | 0.01% | 74,356,310 |
| 2025-09-08 | 2025-09-04 | 2545.000 | 28,844 | +18 | 0.01% | 73,407,980 |
| 2025-09-05 | 2025-09-03 | 2540.000 | 28,826 | -106 | 0.01% | 73,218,040 |
| 2025-09-04 | 2025-09-02 | 2495.000 | 28,932 | +280 | 0.01% | 72,185,340 |
| 2025-09-03 | 2025-09-01 | 2496.000 | 28,652 | +196 | 0.01% | 71,515,392 |
| 2025-09-02 | 2025-08-29 | 2448.000 | 28,456 | -15 | 0.01% | 69,660,288 |
| 2025-09-01 | 2025-08-28 | 2438.000 | 28,471 | -5 | 0.01% | 69,412,298 |
| 2025-08-29 | 2025-08-27 | 2418.000 | 28,476 | -11 | 0.01% | 68,854,968 |
| 2025-08-28 | 2025-08-26 | 2425.000 | 28,487 | -71 | 0.01% | 69,080,975 |
| 2025-08-27 | 2025-08-25 | 2419.000 | 28,558 | -21 | 0.01% | 69,081,802 |
| 2025-08-26 | 2025-08-22 | 2401.000 | 28,579 | +129 | 0.01% | 68,618,179 |
| 2025-08-25 | 2025-08-21 | 2403.000 | 28,450 | -170 | 0.01% | 68,365,350 |
| 2025-08-22 | 2025-08-20 | 2393.000 | 28,620 | -24 | 0.01% | 68,487,660 |
| 2025-08-20 | 2025-08-18 | 2414.000 | 28,644 | +50 | 0.01% | 69,146,616 |
| 2025-08-19 | 2025-08-15 | 2410.000 | 28,594 | +50 | 0.01% | 68,911,540 |
| 2025-08-18 | 2025-08-14 | 2420.000 | 28,544 | +15 | 0.01% | 69,076,480 |
| 2025-08-15 | 2025-08-13 | 2426.000 | 28,529 | +129 | 0.01% | 69,211,354 |
| 2025-08-14 | 2025-08-12 | 2425.000 | 28,400 | -176 | 0.01% | 68,870,000 |
| 2025-08-13 | 2025-08-11 | 2429.000 | 28,576 | -280 | 0.01% | 69,411,104 |
| 2025-08-12 | 2025-08-08 | 2460.000 | 28,856 | +364 | 0.01% | 70,985,760 |
| 2025-08-11 | 2025-08-07 | 2455.000 | 28,492 | +88 | 0.01% | 69,947,860 |
| 2025-08-08 | 2025-08-06 | 2438.000 | 28,404 | +430 | 0.01% | 69,248,952 |
| 2025-08-06 | 2025-08-04 | 2428.000 | 27,974 | +23 | 0.01% | 67,920,872 |
| 2025-08-05 | 2025-08-01 | 2378.000 | 27,951 | +50 | 0.01% | 66,467,478 |
| 2025-08-04 | 2025-07-31 | 2390.000 | 27,901 | +10 | 0.01% | 66,683,390 |
| 2025-08-01 | 2025-07-30 | 2407.000 | 27,891 | +27 | 0.01% | 67,133,637 |
| 2025-07-31 | 2025-07-29 | 2400.000 | 27,864 | +92 | 0.01% | 66,873,600 |
| 2025-07-30 | 2025-07-28 | 2411.000 | 27,772 | +110 | 0.01% | 66,958,292 |
| 2025-07-29 | 2025-07-25 | 2424.000 | 27,662 | +25 | 0.01% | 67,052,688 |
| 2025-07-28 | 2025-07-24 | 2437.000 | 27,637 | +75 | 0.01% | 67,351,369 |
| 2025-07-25 | 2025-07-23 | 2472.000 | 27,562 | +40 | 0.01% | 68,133,264 |
| 2025-07-24 | 2025-07-22 | 2450.000 | 27,522 | -20 | 0.01% | 67,428,900 |
| 2025-07-23 | 2025-07-21 | 2433.000 | 27,542 | -85 | 0.01% | 67,009,686 |
| 2025-07-17 | 2025-07-15 | 2431.000 | 27,627 | +62 | 0.01% | 67,161,237 |
| 2025-07-15 | 2025-07-11 | 2416.000 | 27,565 | -30 | 0.01% | 66,597,040 |
| 2025-07-07 | 2025-07-03 | 2425.000 | 27,595 | -60 | 0.01% | 66,917,875 |
| 2025-07-04 | 2025-07-02 | 2412.000 | 27,655 | +50 | 0.01% | 66,703,860 |
| 2025-07-03 | 2025-06-30 | 2381.000 | 27,605 | -25 | 0.01% | 65,727,505 |
| 2025-06-27 | 2025-06-25 | 2408.000 | 27,630 | -10 | 0.01% | 66,533,040 |
| 2025-06-26 | 2025-06-24 | 2406.000 | 27,640 | +25 | 0.01% | 66,501,840 |
| 2025-06-17 | 2025-06-13 | 2469.000 | 27,615 | -40 | 0.01% | 68,181,435 |
| 2025-06-13 | 2025-06-11 | 2417.000 | 27,655 | +80 | 0.01% | 66,842,135 |
| 2025-06-12 | 2025-06-10 | 2408.000 | 27,575 | +5 | 0.01% | 66,400,600 |
| 2025-06-11 | 2025-06-09 | 2405.000 | 27,570 | +20 | 0.01% | 66,305,850 |
| 2025-06-10 | 2025-06-06 | 2428.000 | 27,550 | +50 | 0.01% | 66,891,400 |
| 2025-06-06 | 2025-06-04 | 2428.000 | 27,500 | +10 | 0.01% | 66,770,000 |
| 2025-06-04 | 2025-06-02 | 2425.000 | 27,490 | -140 | 0.01% | 66,663,250 |
| 2025-06-03 | 2025-05-30 | 2383.000 | 27,630 | -35 | 0.01% | 65,842,290 |
| 2025-06-02 | 2025-05-29 | 2375.000 | 27,665 | -50 | 0.01% | 65,704,375 |
| 2025-05-30 | 2025-05-28 | 2399.000 | 27,715 | -165 | 0.01% | 66,488,285 |
| 2025-05-29 | 2025-05-27 | 2376.000 | 27,880 | -25 | 0.01% | 66,242,880 |
| 2025-05-28 | 2025-05-26 | 2408.000 | 27,905 | -205 | 0.01% | 67,195,240 |
| 2025-05-27 | 2025-05-23 | 2404.000 | 28,110 | -180 | 0.01% | 67,576,440 |
| 2025-05-26 | 2025-05-22 | 2404.000 | 28,290 | +55 | 0.01% | 68,009,160 |
| 2025-05-23 | 2025-05-21 | 2391.000 | 28,235 | +80 | 0.01% | 67,509,885 |
| 2025-05-22 | 2025-05-20 | 2326.000 | 28,155 | +5,120 | 0.01% | 65,488,530 |
| 2025-05-21 | 2025-05-19 | 2330.000 | 23,035 | +25 | 0.01% | 53,671,550 |
| 2025-05-19 | 2025-05-15 | 2253.000 | 23,010 | +60 | 0.01% | 51,841,530 |
| 2025-05-16 | 2025-05-14 | 2323.000 | 22,950 | +20 | 0.01% | 53,312,850 |
| 2025-05-14 | 2025-05-12 | 2313.000 | 22,930 | +25 | 0.01% | 53,037,090 |
| 2025-05-13 | 2025-05-09 | 2388.000 | 22,905 | -490 | 0.01% | 54,697,140 |
| 2025-05-09 | 2025-05-07 | 2420.000 | 23,395 | +530 | 0.01% | 56,615,900 |
| 2025-05-08 | 2025-05-06 | 2410.000 | 22,865 | -30 | 0.01% | 55,104,650 |
| 2025-05-07 | 2025-05-02 | 2330.000 | 22,895 | +20 | 0.01% | 53,345,350 |
| 2025-05-02 | 2025-04-29 | 2371.000 | 22,875 | +165 | 0.01% | 54,236,625 |
| 2025-04-29 | 2025-04-25 | 2365.000 | 22,710 | -190 | 0.01% | 53,709,150 |
| 2025-04-25 | 2025-04-23 | 2371.000 | 22,900 | -115 | 0.01% | 54,295,900 |
| 2025-04-24 | 2025-04-22 | 2500.000 | 23,015 | +85 | 0.01% | 57,537,500 |
| 2025-04-22 | 2025-04-16 | 2367.000 | 22,930 | -3,300 | 0.01% | 54,275,310 |
| 2025-04-17 | 2025-04-15 | 2310.000 | 26,230 | +25 | 0.01% | 60,591,300 |
| 2025-04-16 | 2025-04-14 | 2307.000 | 26,205 | +500 | 0.01% | 60,454,935 |
| 2025-04-15 | 2025-04-11 | 2297.000 | 25,705 | +2,020 | 0.01% | 59,044,385 |
| 2025-04-14 | 2025-04-10 | 2233.000 | 23,685 | +1,100 | 0.01% | 52,888,605 |
| 2025-04-11 | 2025-04-09 | 2180.000 | 22,585 | +830 | 0.01% | 49,235,300 |
| 2025-04-10 | 2025-04-08 | 2153.000 | 21,755 | +80 | 0.01% | 46,838,515 |
| 2025-04-09 | 2025-04-07 | 2158.000 | 21,675 | -1,675 | 0.01% | 46,774,650 |
| 2025-04-08 | 2025-04-03 | 2243.000 | 23,350 | +975 | 0.01% | 52,374,050 |
| 2025-04-07 | 2025-04-02 | 2240.000 | 22,375 | +3,435 | 0.01% | 50,120,000 |
| 2025-04-03 | 2025-04-01 | 2243.000 | 18,940 | +190 | 0.01% | 42,482,420 |
| 2025-03-31 | 2025-03-27 | 2178.000 | 18,750 | -100 | 0.01% | 40,837,500 |
| 2025-03-26 | 2025-03-24 | 2167.000 | 18,850 | +55 | 0.01% | 40,847,950 |
| 2025-03-21 | 2025-03-19 | 2200.000 | 18,795 | +50 | 0.01% | 41,349,000 |
| 2025-03-19 | 2025-03-17 | 2143.000 | 18,745 | +620 | 0.01% | 40,170,535 |
| 2025-03-18 | 2025-03-14 | 2139.000 | 18,125 | +15 | 0.01% | 38,769,375 |
| 2025-03-17 | 2025-03-13 | 2102.000 | 18,110 | +15 | 0.01% | 38,067,220 |
| 2025-03-12 | 2025-03-10 | 2085.000 | 18,095 | +20 | 0.01% | 37,728,075 |
| 2025-03-07 | 2025-03-05 | 2092.000 | 18,075 | +15 | 0.01% | 37,812,900 |
| 2025-03-06 | 2025-03-04 | 2078.000 | 18,060 | +20 | 0.01% | 37,528,680 |
| 2025-03-05 | 2025-03-03 | 2051.000 | 18,040 | +70 | 0.01% | 37,000,040 |
| 2025-03-04 | 2025-02-28 | 2050.000 | 17,970 | -195 | 0.01% | 36,838,500 |
| 2025-02-28 | 2025-02-26 | 2088.000 | 18,165 | -5 | 0.01% | 37,928,520 |
| 2025-02-26 | 2025-02-24 | 2110.000 | 18,170 | -85 | 0.01% | 38,338,700 |
| 2025-02-24 | 2025-02-20 | 2119.000 | 18,255 | -20 | 0.01% | 38,682,345 |
| 2025-02-21 | 2025-02-19 | 2104.000 | 18,275 | -145 | 0.01% | 38,450,600 |
| 2025-02-19 | 2025-02-17 | 2086.000 | 18,420 | +290 | 0.01% | 38,424,120 |
| 2025-02-18 | 2025-02-14 | 2103.000 | 18,130 | -145 | 0.01% | 38,127,390 |
| 2025-02-17 | 2025-02-13 | 2095.000 | 18,275 | -5 | 0.01% | 38,286,125 |
| 2025-02-14 | 2025-02-12 | 2079.000 | 18,280 | +55 | 0.01% | 38,004,120 |
| 2025-02-13 | 2025-02-11 | 2094.000 | 18,225 | +200 | 0.01% | 38,163,150 |
| 2025-02-11 | 2025-02-07 | 2060.000 | 18,025 | -50 | 0.01% | 37,131,500 |
| 2025-02-07 | 2025-02-05 | 2055.000 | 18,075 | -10 | 0.01% | 37,144,125 |
| 2025-02-06 | 2025-02-04 | 2019.000 | 18,085 | +100 | 0.01% | 36,513,615 |
| 2025-02-04 | 2025-01-28 | 1967.500 | 17,985 | +50 | 0.01% | 35,385,488 |
| 2025-01-27 | 2025-01-23 | 1978.000 | 17,935 | -45 | 0.01% | 35,475,430 |
| 2025-01-21 | 2025-01-17 | 1948.000 | 17,980 | +10 | 0.01% | 35,025,040 |
| 2025-01-20 | 2025-01-16 | 1940.500 | 17,970 | +100 | 0.01% | 34,870,785 |
| 2025-01-16 | 2025-01-14 | 1918.000 | 17,870 | +15 | 0.01% | 34,274,660 |
| 2025-01-15 | 2025-01-13 | 1930.500 | 17,855 | +140 | 0.01% | 34,469,078 |
| 2025-01-14 | 2025-01-10 | 1922.000 | 17,715 | +205 | 0.01% | 34,048,230 |
| 2025-01-07 | 2025-01-03 | 1906.000 | 17,510 | +60 | 0.01% | 33,374,060 |
| 2025-01-02 | 2024-12-27 | 1887.500 | 17,450 | +75 | 0.01% | 32,936,875 |
| 2024-12-27 | 2024-12-20 | 1868.500 | 17,375 | +10 | 0.01% | 32,465,188 |
| 2024-12-23 | 2024-12-19 | 1880.000 | 17,365 | +50 | 0.01% | 32,646,200 |
| 2024-12-20 | 2024-12-18 | 1898.500 | 17,315 | -175 | 0.01% | 32,872,528 |
| 2024-12-17 | 2024-12-13 | 1927.000 | 17,490 | +95 | 0.01% | 33,703,230 |
| 2024-12-12 | 2024-12-10 | 1914.500 | 17,395 | -10 | 0.01% | 33,302,728 |
| 2024-12-10 | 2024-12-06 | 1894.500 | 17,405 | +5 | 0.01% | 32,973,772 |
| 2024-12-04 | 2024-12-02 | 1890.000 | 17,400 | -60 | 0.01% | 32,886,000 |
| 2024-11-29 | 2024-11-27 | 1904.500 | 17,460 | -5 | 0.01% | 33,252,570 |
| 2024-11-28 | 2024-11-26 | 1878.000 | 17,465 | +40 | 0.01% | 32,799,270 |
| 2024-11-25 | 2024-11-21 | 1915.000 | 17,425 | -35 | 0.01% | 33,368,875 |
| 2024-11-19 | 2024-11-15 | 1843.000 | 17,460 | -85 | 0.01% | 32,178,780 |
| 2024-11-18 | 2024-11-14 | 1836.500 | 17,545 | +10 | 0.01% | 32,221,392 |
| 2024-11-14 | 2024-11-12 | 1863.000 | 17,535 | +50 | 0.01% | 32,667,705 |
| 2024-11-12 | 2024-11-08 | 1930.000 | 17,485 | +185 | 0.01% | 33,746,050 |
| 2024-11-11 | 2024-11-07 | 1912.500 | 17,300 | +40 | 0.01% | 33,086,250 |
| 2024-11-07 | 2024-11-05 | 1963.000 | 17,260 | -15 | 0.01% | 33,881,380 |
| 2024-11-06 | 2024-11-04 | 1964.000 | 17,275 | -310 | 0.01% | 33,928,100 |
| 2024-11-05 | 2024-11-01 | 1973.500 | 17,585 | +155 | 0.01% | 34,703,998 |
| 2024-11-04 | 2024-10-31 | 1996.000 | 17,430 | +5 | 0.01% | 34,790,280 |
| 2024-11-01 | 2024-10-30 | 2000.000 | 17,425 | +35 | 0.01% | 34,850,000 |
| 2024-10-31 | 2024-10-29 | 1976.000 | 17,390 | +30 | 0.01% | 34,362,640 |
| 2024-10-30 | 2024-10-28 | 1965.500 | 17,360 | -160 | 0.01% | 34,121,080 |
| 2024-10-29 | 2024-10-25 | 1956.000 | 17,520 | +40 | 0.01% | 34,269,120 |
| 2024-10-28 | 2024-10-24 | 1961.500 | 17,480 | +50 | 0.01% | 34,287,020 |
| 2024-10-24 | 2024-10-22 | 1963.500 | 17,430 | +30 | 0.01% | 34,223,805 |
| 2024-10-23 | 2024-10-21 | 1966.000 | 17,400 | +5 | 0.01% | 34,208,400 |
| 2024-10-22 | 2024-10-18 | 1942.000 | 17,395 | -35 | 0.01% | 33,781,090 |
| 2024-10-21 | 2024-10-17 | 1928.000 | 17,430 | +280 | 0.01% | 33,605,040 |
| 2024-10-18 | 2024-10-16 | 1922.500 | 17,150 | -50 | 0.01% | 32,970,875 |
| 2024-10-17 | 2024-10-15 | 1903.500 | 17,200 | +60 | 0.01% | 32,740,200 |
| 2024-10-16 | 2024-10-14 | 1910.000 | 17,140 | +1,345 | 0.01% | 32,737,400 |
| 2024-10-10 | 2024-10-08 | 1890.500 | 15,795 | -50 | 0.01% | 29,860,448 |
| 2024-10-09 | 2024-10-07 | 1903.000 | 15,845 | -50 | 0.01% | 30,153,035 |
| 2024-10-08 | 2024-10-04 | 1907.000 | 15,895 | -20 | 0.01% | 30,311,765 |
| 2024-10-04 | 2024-10-02 | 1903.000 | 15,915 | +20 | 0.01% | 30,286,245 |
| 2024-09-30 | 2024-09-26 | 1917.500 | 15,895 | -810 | 0.01% | 30,478,662 |
| 2024-09-26 | 2024-09-24 | 1891.000 | 16,705 | -10 | 0.01% | 31,589,155 |
| 2024-09-25 | 2024-09-23 | 1882.000 | 16,715 | +175 | 0.01% | 31,457,630 |
| 2024-09-24 | 2024-09-20 | 1878.000 | 16,540 | +70 | 0.01% | 31,062,120 |
| 2024-09-19 | 2024-09-16 | 1860.000 | 16,470 | +40 | 0.01% | 30,634,200 |
| 2024-09-17 | 2024-09-13 | 1853.000 | 16,430 | +20 | 0.01% | 30,444,790 |
| 2024-09-16 | 2024-09-12 | 1814.000 | 16,410 | +20 | 0.01% | 29,767,740 |
| 2024-09-12 | 2024-09-10 | 1803.500 | 16,390 | +1,650 | 0.01% | 29,559,365 |
| 2024-09-11 | 2024-09-09 | 1797.500 | 14,740 | +30 | 0.00% | 26,495,150 |
| 2024-09-09 | 2024-09-04 | 1789.500 | 14,710 | +5 | 0.00% | 26,323,545 |
| 2024-09-05 | 2024-09-03 | 1802.500 | 14,705 | -10 | 0.00% | 26,505,762 |
| 2024-09-04 | 2024-09-02 | 1800.500 | 14,715 | +150 | 0.00% | 26,494,358 |
| 2024-09-02 | 2024-08-29 | 1815.000 | 14,565 | -50 | 0.00% | 26,435,475 |
| 2024-08-30 | 2024-08-28 | 1808.000 | 14,615 | +85 | 0.00% | 26,423,920 |
| 2024-08-29 | 2024-08-27 | 1808.000 | 14,530 | +65 | 0.00% | 26,270,240 |
| 2024-08-26 | 2024-08-22 | 1807.000 | 14,465 | +145 | 0.00% | 26,138,255 |
| 2024-08-21 | 2024-08-19 | 1803.500 | 14,320 | -50 | 0.00% | 25,826,120 |
| 2024-08-16 | 2024-08-14 | 1779.500 | 14,370 | -50 | 0.00% | 25,571,415 |
| 2024-08-15 | 2024-08-13 | 1776.000 | 14,420 | +130 | 0.00% | 25,609,920 |
| 2024-08-08 | 2024-08-06 | 1736.000 | 14,290 | +95 | 0.00% | 24,807,440 |
| 2024-08-06 | 2024-08-02 | 1778.000 | 14,195 | +5 | 0.00% | 25,238,710 |
| 2024-08-05 | 2024-08-01 | 1764.000 | 14,190 | -50 | 0.00% | 25,031,160 |
| 2024-07-24 | 2024-07-22 | 1734.500 | 14,240 | +60 | 0.00% | 24,699,280 |
| 2024-07-23 | 2024-07-19 | 1746.500 | 14,180 | +50 | 0.00% | 24,765,370 |
| 2024-07-22 | 2024-07-18 | 1784.500 | 14,130 | -50 | 0.00% | 25,214,985 |
| 2024-07-18 | 2024-07-16 | 1758.000 | 14,180 | -15 | 0.00% | 24,928,440 |
| 2024-07-17 | 2024-07-15 | 1737.000 | 14,195 | +5 | 0.00% | 24,656,715 |
| 2024-07-16 | 2024-07-12 | 1736.000 | 14,190 | -50 | 0.00% | 24,633,840 |
| 2024-07-02 | 2024-06-27 | 1662.500 | 14,240 | +5 | 0.00% | 23,674,000 |
| 2024-06-24 | 2024-06-20 | 1690.500 | 14,235 | -20 | 0.00% | 24,064,268 |
| 2024-06-21 | 2024-06-19 | 1685.000 | 14,255 | +100 | 0.00% | 24,019,675 |
| 2024-06-14 | 2024-06-12 | 1672.000 | 14,155 | +5 | 0.00% | 23,667,160 |
| 2024-06-13 | 2024-06-11 | 1665.000 | 14,150 | +75 | 0.00% | 23,559,750 |
| 2024-06-06 | 2024-06-04 | 1693.000 | 14,075 | +5 | 0.00% | 23,828,975 |
| 2024-06-03 | 2024-05-30 | 1687.500 | 14,070 | +5 | 0.00% | 23,743,125 |
| 2024-05-29 | 2024-05-27 | 1690.500 | 14,065 | +50 | 0.00% | 23,776,882 |
| 2024-05-28 | 2024-05-24 | 1689.000 | 14,015 | +705 | 0.00% | 23,671,335 |
| 2024-05-27 | 2024-05-23 | 1702.000 | 13,310 | +600 | 0.00% | 22,653,620 |
| 2024-05-23 | 2024-05-21 | 1748.000 | 12,710 | +1,300 | 0.00% | 22,217,080 |
| 2024-05-22 | 2024-05-20 | 1763.000 | 11,410 | -5 | 0.00% | 20,115,830 |
| 2024-05-20 | 2024-05-16 | 1726.000 | 11,415 | -190 | 0.00% | 19,702,290 |
| 2024-05-16 | 2024-05-13 | 1698.000 | 11,605 | +5 | 0.00% | 19,705,290 |
| 2024-05-14 | 2024-05-10 | 1713.500 | 11,600 | -190 | 0.00% | 19,876,600 |
| 2024-05-10 | 2024-05-08 | 1669.000 | 11,790 | +165 | 0.00% | 19,677,510 |
| 2024-05-09 | 2024-05-07 | 1678.000 | 11,625 | +50 | 0.00% | 19,506,750 |
| 2024-05-08 | 2024-05-06 | 1680.000 | 11,575 | +50 | 0.00% | 19,446,000 |
| 2024-05-07 | 2024-05-03 | 1663.500 | 11,525 | +100 | 0.00% | 19,171,838 |
| 2024-05-02 | 2024-04-29 | 1693.000 | 11,425 | -95 | 0.00% | 19,342,525 |
| 2024-04-30 | 2024-04-26 | 1701.000 | 11,520 | -10 | 0.00% | 19,595,520 |
| 2024-04-24 | 2024-04-22 | 1712.000 | 11,530 | +225 | 0.00% | 19,739,360 |
| 2024-04-23 | 2024-04-19 | 1730.000 | 11,305 | -10 | 0.00% | 19,557,650 |
| 2024-04-22 | 2024-04-18 | 1723.000 | 11,315 | +230 | 0.00% | 19,495,745 |
| 2024-04-19 | 2024-04-17 | 1728.000 | 11,085 | -625 | 0.00% | 19,154,880 |
| 2024-04-18 | 2024-04-16 | 1713.000 | 11,710 | -110 | 0.00% | 20,059,230 |
| 2024-04-17 | 2024-04-15 | 1705.000 | 11,820 | +5 | 0.00% | 20,153,100 |
| 2024-04-16 | 2024-04-12 | 1743.000 | 11,815 | +115 | 0.00% | 20,593,545 |
| 2024-04-15 | 2024-04-11 | 1696.000 | 11,700 | -95 | 0.00% | 19,843,200 |
| 2024-04-12 | 2024-04-10 | 1706.000 | 11,795 | -65 | 0.00% | 20,122,270 |
| 2024-04-11 | 2024-04-09 | 1706.500 | 11,860 | -180 | 0.00% | 20,239,090 |
| 2024-04-10 | 2024-04-08 | 1695.000 | 12,040 | +190 | 0.00% | 20,407,800 |
| 2024-04-09 | 2024-04-05 | 1658.500 | 11,850 | -55 | 0.00% | 19,653,225 |
| 2024-04-08 | 2024-04-03 | 1646.500 | 11,905 | +10 | 0.00% | 19,601,582 |
| 2024-04-05 | 2024-04-02 | 1635.000 | 11,895 | -45 | 0.00% | 19,448,325 |
| 2024-04-03 | 2024-03-28 | 1589.000 | 11,940 | +20 | 0.00% | 18,972,660 |
| 2024-03-28 | 2024-03-26 | 1574.000 | 11,920 | -40 | 0.00% | 18,762,080 |
| 2024-03-27 | 2024-03-25 | 1568.000 | 11,960 | +100 | 0.00% | 18,753,280 |
| 2024-03-26 | 2024-03-22 | 1570.500 | 11,860 | -150 | 0.00% | 18,626,130 |
| 2024-03-25 | 2024-03-21 | 1598.500 | 12,010 | -100 | 0.00% | 19,197,985 |
| 2024-03-20 | 2024-03-18 | 1557.500 | 12,110 | +10 | 0.00% | 18,861,325 |
| 2024-03-11 | 2024-03-07 | 1559.500 | 12,100 | +10 | 0.00% | 18,869,950 |
| 2024-03-07 | 2024-03-05 | 1533.000 | 12,090 | -180 | 0.00% | 18,533,970 |
| 2024-03-06 | 2024-03-04 | 1512.500 | 12,270 | -250 | 0.00% | 18,558,375 |
| 2024-02-21 | 2024-02-19 | 1464.000 | 12,520 | -20 | 0.00% | 18,329,280 |
| 2024-01-29 | 2024-01-25 | 1460.000 | 12,540 | -125 | 0.00% | 18,308,400 |
| 2024-01-19 | 2024-01-17 | 1468.000 | 12,665 | +190 | 0.00% | 18,592,220 |
| 2023-12-21 | 2023-12-19 | 1464.000 | 12,475 | +100 | 0.00% | 18,263,400 |
| 2023-12-18 | 2023-12-14 | 1472.000 | 12,375 | -50 | 0.00% | 18,216,000 |
| 2023-12-14 | 2023-12-12 | 1437.500 | 12,425 | -70 | 0.00% | 17,860,938 |
| 2023-12-13 | 2023-12-11 | 1442.500 | 12,495 | +145 | 0.00% | 18,024,038 |
| 2023-12-11 | 2023-12-07 | 1470.000 | 12,350 | +10 | 0.00% | 18,154,500 |
| 2023-12-07 | 2023-12-05 | 1473.500 | 12,340 | +100 | 0.00% | 18,182,990 |
| 2023-12-06 | 2023-12-04 | 1496.000 | 12,240 | -100 | 0.00% | 18,311,040 |
| 2023-12-01 | 2023-11-29 | 1476.000 | 12,340 | -100 | 0.00% | 18,213,840 |
| 2023-11-30 | 2023-11-28 | 1455.500 | 12,440 | -50 | 0.00% | 18,106,420 |
| 2023-11-28 | 2023-11-24 | 1438.000 | 12,490 | -545 | 0.00% | 17,960,620 |
| 2023-11-07 | 2023-11-03 | 1440.500 | 13,035 | -70 | 0.00% | 18,776,918 |
| 2023-10-27 | 2023-10-25 | 1427.000 | 13,105 | -125 | 0.00% | 18,700,835 |
| 2023-10-26 | 2023-10-24 | 1435.000 | 13,230 | +5 | 0.00% | 18,985,050 |
| 2023-10-25 | 2023-10-20 | 1435.000 | 13,225 | +70 | 0.00% | 18,977,875 |
| 2023-10-18 | 2023-10-16 | 1388.500 | 13,155 | -50 | 0.00% | 18,265,718 |
| 2023-10-05 | 2023-10-03 | 1326.000 | 13,205 | +50 | 0.00% | 17,509,830 |
| 2023-09-21 | 2023-09-19 | 1403.000 | 13,155 | -300 | 0.00% | 18,456,465 |
| 2023-09-20 | 2023-09-18 | 1398.000 | 13,455 | +125 | 0.00% | 18,810,090 |
| 2023-08-31 | 2023-08-29 | 1401.000 | 13,330 | -125 | 0.00% | 18,675,330 |
| 2023-08-21 | 2023-08-17 | 1377.500 | 13,455 | +20 | 0.00% | 18,534,262 |
| 2023-08-17 | 2023-08-15 | 1384.000 | 13,435 | +20 | 0.00% | 18,594,040 |
| 2023-08-15 | 2023-08-11 | 1392.000 | 13,415 | +20 | 0.00% | 18,673,680 |
| 2023-08-04 | 2023-08-02 | 1411.000 | 13,395 | -150 | 0.00% | 18,900,345 |
| 2023-07-21 | 2023-07-19 | 1434.000 | 13,545 | +100 | 0.00% | 19,423,530 |
| 2023-07-13 | 2023-07-11 | 1404.000 | 13,445 | -500 | 0.00% | 18,876,780 |
| 2023-07-12 | 2023-07-10 | 1399.000 | 13,945 | -500 | 0.00% | 19,509,055 |
| 2023-06-19 | 2023-06-15 | 1404.000 | 14,445 | +50 | 0.00% | 20,280,780 |
| 2023-05-18 | 2023-05-16 | 1463.500 | 14,395 | -200 | 0.00% | 21,067,082 |
| 2023-05-12 | 2023-05-10 | 1482.000 | 14,595 | +125 | 0.00% | 21,629,790 |
| 2023-05-08 | 2023-05-04 | 1484.000 | 14,470 | +70 | 0.00% | 21,473,480 |
| 2023-04-20 | 2023-04-18 | 1461.000 | 14,400 | +50 | 0.00% | 21,038,400 |
| 2023-04-19 | 2023-04-17 | 1467.000 | 14,350 | -70 | 0.00% | 21,051,450 |
| 2023-04-18 | 2023-04-14 | 1488.000 | 14,420 | +20 | 0.00% | 21,456,960 |
| 2023-04-14 | 2023-04-12 | 1468.000 | 14,400 | -10 | 0.00% | 21,139,200 |
| 2023-04-06 | 2023-04-03 | 1430.000 | 14,410 | +20 | 0.00% | 20,606,300 |
| 2023-03-22 | 2023-03-20 | 1460.000 | 14,390 | -50 | 0.00% | 21,009,400 |
| 2023-03-15 | 2023-03-13 | 1368.000 | 14,440 | -50 | 0.00% | 19,753,920 |
| 2023-03-09 | 2023-03-07 | 1345.500 | 14,490 | -60 | 0.00% | 19,496,295 |
| 2023-03-08 | 2023-03-06 | 1354.500 | 14,550 | -55 | 0.00% | 19,707,975 |
| 2023-03-07 | 2023-03-03 | 1344.500 | 14,605 | -10 | 0.00% | 19,636,422 |
| 2023-03-06 | 2023-03-02 | 1336.000 | 14,615 | -120 | 0.00% | 19,525,640 |
| 2023-02-06 | 2023-02-02 | 1428.000 | 14,735 | -200 | 0.00% | 21,041,580 |
| 2023-02-03 | 2023-02-01 | 1407.500 | 14,935 | -360 | 0.00% | 21,021,012 |
| 2023-01-16 | 2023-01-12 | 1370.000 | 15,295 | -280 | 0.00% | 20,954,150 |
| 2023-01-11 | 2023-01-09 | 1366.500 | 15,575 | -50 | 0.00% | 21,283,238 |
| 2023-01-06 | 2023-01-04 | 1355.500 | 15,625 | -10 | 0.00% | 21,179,688 |
| 2022-12-23 | 2022-12-21 | 1317.500 | 15,635 | -100 | 0.00% | 20,599,112 |
| 2022-12-20 | 2022-12-16 | 1286.000 | 15,735 | +100 | 0.00% | 20,235,210 |
| 2022-12-16 | 2022-12-14 | 1310.000 | 15,635 | -150 | 0.00% | 20,481,850 |
| 2022-12-14 | 2022-12-12 | 1295.000 | 15,785 | -145 | 0.01% | 20,441,575 |
| 2022-12-06 | 2022-12-02 | 1304.500 | 15,930 | -100 | 0.01% | 20,780,685 |
| 2022-11-25 | 2022-11-23 | 1269.500 | 16,030 | +30 | 0.01% | 20,350,085 |
| 2022-11-15 | 2022-11-11 | 1286.000 | 16,000 | -130 | 0.01% | 20,576,000 |
| 2022-11-11 | 2022-11-09 | 1247.000 | 16,130 | -100 | 0.01% | 20,114,110 |
| 2022-10-28 | 2022-10-26 | 1221.500 | 16,230 | +100 | 0.01% | 19,824,945 |
| 2022-09-23 | 2022-09-21 | 1222.000 | 16,130 | +30 | 0.00% | 19,710,860 |
| 2022-09-20 | 2022-09-16 | 1211.500 | 16,100 | +30 | 0.00% | 19,505,150 |
| 2022-09-19 | 2022-09-15 | 1236.000 | 16,070 | +30 | 0.00% | 19,862,520 |
| 2022-09-16 | 2022-09-14 | 1245.000 | 16,040 | +30 | 0.00% | 19,969,800 |
| 2022-09-09 | 2022-09-07 | 1248.500 | 16,010 | +30 | 0.00% | 19,988,485 |
| 2022-09-08 | 2022-09-06 | 1255.000 | 15,980 | -150 | 0.00% | 20,054,900 |
| 2022-09-06 | 2022-09-02 | 1246.000 | 16,130 | +30 | 0.00% | 20,097,980 |
| 2022-09-05 | 2022-09-01 | 1247.500 | 16,100 | +100 | 0.00% | 20,084,750 |
| 2022-09-02 | 2022-08-31 | 1259.000 | 16,000 | +130 | 0.00% | 20,144,000 |
| 2022-08-31 | 2022-08-29 | 1258.000 | 15,870 | +30 | 0.00% | 19,964,460 |
| 2022-08-24 | 2022-08-22 | 1267.000 | 15,840 | +130 | 0.00% | 20,069,280 |
| 2022-08-12 | 2022-08-10 | 1306.500 | 15,710 | -100 | 0.00% | 20,525,115 |
| 2022-08-10 | 2022-08-08 | 1296.500 | 15,810 | +60 | 0.00% | 20,497,665 |
| 2022-08-09 | 2022-08-05 | 1313.000 | 15,750 | -60 | 0.00% | 20,679,750 |
| 2022-08-04 | 2022-08-02 | 1296.500 | 15,810 | +145 | 0.00% | 20,497,665 |
| 2022-08-01 | 2022-07-28 | 1279.000 | 15,665 | +900 | 0.00% | 20,035,535 |
| 2022-07-25 | 2022-07-21 | 1235.500 | 14,765 | +90 | 0.00% | 18,242,158 |
| 2022-07-18 | 2022-07-14 | 1258.000 | 14,675 | +100 | 0.00% | 18,461,150 |
| 2022-07-14 | 2022-07-12 | 1269.000 | 14,575 | +150 | 0.00% | 18,495,675 |
| 2022-07-08 | 2022-07-06 | 1292.000 | 14,425 | +150 | 0.00% | 18,637,100 |
| 2022-07-07 | 2022-07-05 | 1321.500 | 14,275 | -50 | 0.00% | 18,864,412 |
| 2022-06-28 | 2022-06-24 | 1340.000 | 14,325 | -20 | 0.00% | 19,195,500 |
| 2022-06-15 | 2022-06-13 | 1359.500 | 14,345 | -30 | 0.00% | 19,502,028 |
| 2022-06-08 | 2022-06-06 | 1355.000 | 14,375 | +100 | 0.00% | 19,478,125 |
| 2022-05-27 | 2022-05-25 | 1359.500 | 14,275 | +40 | 0.00% | 19,406,862 |
| 2022-05-24 | 2022-05-20 | 1353.000 | 14,235 | +40 | 0.00% | 19,259,955 |
| 2022-05-19 | 2022-05-17 | 1341.000 | 14,195 | +50 | 0.00% | 19,035,495 |
| 2022-05-17 | 2022-05-13 | 1335.500 | 14,145 | +50 | 0.00% | 18,890,648 |
| 2022-05-12 | 2022-05-10 | 1362.000 | 14,095 | -20 | 0.00% | 19,197,390 |
| 2022-05-03 | 2022-04-28 | 1381.500 | 14,115 | +50 | 0.00% | 19,499,872 |
| 2022-04-28 | 2022-04-26 | 1386.000 | 14,065 | -40 | 0.00% | 19,494,090 |
| 2022-04-27 | 2022-04-25 | 1400.000 | 14,105 | -30 | 0.00% | 19,747,000 |
| 2022-04-21 | 2022-04-19 | 1440.000 | 14,135 | +20 | 0.00% | 20,354,400 |
| 2022-04-20 | 2022-04-14 | 1438.000 | 14,115 | -50 | 0.00% | 20,297,370 |
| 2022-04-14 | 2022-04-12 | 1428.500 | 14,165 | +10 | 0.00% | 20,234,702 |
| 2022-04-13 | 2022-04-11 | 1424.000 | 14,155 | +10 | 0.00% | 20,156,720 |
| 2022-04-12 | 2022-04-08 | 1413.500 | 14,145 | +10 | 0.00% | 19,993,958 |
| 2022-04-11 | 2022-04-07 | 1408.500 | 14,135 | +10 | 0.00% | 19,909,148 |
| 2022-04-08 | 2022-04-06 | 1405.500 | 14,125 | -40 | 0.00% | 19,852,688 |
| 2022-04-01 | 2022-03-30 | 1404.000 | 14,165 | +35 | 0.00% | 19,887,660 |
| 2022-03-29 | 2022-03-25 | 1427.000 | 14,130 | -20 | 0.00% | 20,163,510 |
| 2022-03-22 | 2022-03-18 | 1412.500 | 14,150 | -120 | 0.00% | 19,986,875 |
| 2022-03-21 | 2022-03-17 | 1413.000 | 14,270 | +40 | 0.00% | 20,163,510 |
| 2022-03-18 | 2022-03-16 | 1399.000 | 14,230 | +50 | 0.00% | 19,907,770 |
| 2022-03-17 | 2022-03-15 | 1409.500 | 14,180 | -2,675 | 0.00% | 19,986,710 |
| 2022-03-14 | 2022-03-10 | 1444.000 | 16,855 | +110 | 0.00% | 24,338,620 |
| 2022-03-11 | 2022-03-09 | 1491.000 | 16,745 | -50 | 0.00% | 24,966,795 |
| 2022-03-10 | 2022-03-08 | 1472.000 | 16,795 | -5 | 0.00% | 24,722,240 |
| 2022-03-09 | 2022-03-07 | 1454.000 | 16,800 | -50 | 0.00% | 24,427,200 |
| 2022-03-08 | 2022-03-04 | 1415.000 | 16,850 | +55 | 0.00% | 23,842,750 |
| 2022-03-02 | 2022-02-28 | 1380.000 | 16,795 | -50 | 0.00% | 23,177,100 |
| 2022-02-28 | 2022-02-24 | 1417.000 | 16,845 | -90 | 0.00% | 23,869,365 |
| 2022-02-25 | 2022-02-23 | 1380.000 | 16,935 | -70 | 0.00% | 23,370,300 |
| 2022-02-23 | 2022-02-21 | 1376.500 | 17,005 | -800 | 0.00% | 23,407,382 |
| 2022-02-21 | 2022-02-17 | 1366.000 | 17,805 | +50 | 0.01% | 24,321,630 |
| 2022-02-16 | 2022-02-14 | 1352.000 | 17,755 | -50 | 0.01% | 24,004,760 |
| 2022-02-15 | 2022-02-11 | 1330.000 | 17,805 | -150 | 0.01% | 23,680,650 |
| 2022-02-07 | 2022-01-31 | 1301.000 | 17,955 | -5 | 0.01% | 23,359,455 |
| 2022-01-27 | 2022-01-25 | 1339.000 | 17,960 | +585 | 0.01% | 24,048,440 |
| 2022-01-25 | 2022-01-21 | 1338.000 | 17,375 | -200 | 0.00% | 23,247,750 |
| 2022-01-17 | 2022-01-13 | 1329.000 | 17,575 | -1,500 | 0.01% | 23,357,175 |
| 2021-12-29 | 2021-12-24 | 1319.500 | 19,075 | -50 | 0.01% | 25,169,462 |
| 2021-12-23 | 2021-12-21 | 1307.000 | 19,125 | +5 | 0.01% | 24,996,375 |
| 2021-12-22 | 2021-12-20 | 1310.000 | 19,120 | -35 | 0.01% | 25,047,200 |
| 2021-12-20 | 2021-12-16 | 1301.500 | 19,155 | -55 | 0.01% | 24,930,232 |
| 2021-12-07 | 2021-12-03 | 1289.000 | 19,210 | +50 | 0.01% | 24,761,690 |
| 2021-12-01 | 2021-11-29 | 1308.000 | 19,160 | +50 | 0.01% | 25,061,280 |
| 2021-11-24 | 2021-11-22 | 1341.500 | 19,110 | -30 | 0.01% | 25,636,065 |
| 2021-11-19 | 2021-11-17 | 1349.000 | 19,140 | -10 | 0.01% | 25,819,860 |
| 2021-11-17 | 2021-11-15 | 1356.500 | 19,150 | -50 | 0.01% | 25,976,975 |
| 2021-11-16 | 2021-11-12 | 1351.000 | 19,200 | -50 | 0.01% | 25,939,200 |
| 2021-11-15 | 2021-11-11 | 1351.000 | 19,250 | -25 | 0.01% | 26,006,750 |
| 2021-11-11 | 2021-11-09 | 1325.000 | 19,275 | -50 | 0.01% | 25,539,375 |
| 2021-11-05 | 2021-11-03 | 1295.000 | 19,325 | +600 | 0.01% | 25,025,875 |
| 2021-11-04 | 2021-11-02 | 1304.500 | 18,725 | -180 | 0.01% | 24,426,762 |
| 2021-11-01 | 2021-10-28 | 1313.000 | 18,905 | +5 | 0.01% | 24,822,265 |
| 2021-10-29 | 2021-10-27 | 1302.000 | 18,900 | +1,000 | 0.01% | 24,607,800 |
| 2021-10-21 | 2021-10-19 | 1296.000 | 17,900 | +200 | 0.01% | 23,198,400 |
| 2021-10-19 | 2021-10-15 | 1301.500 | 17,700 | +1,000 | 0.01% | 23,036,550 |
| 2021-10-08 | 2021-10-06 | 1272.000 | 16,700 | +200 | 0.00% | 21,242,400 |
| 2021-10-06 | 2021-10-04 | 1276.000 | 16,500 | -120 | 0.00% | 21,054,000 |
| 2021-09-27 | 2021-09-23 | 1286.000 | 16,620 | +50 | 0.00% | 21,373,320 |
| 2021-09-23 | 2021-09-20 | 1277.500 | 16,570 | +10 | 0.00% | 21,168,175 |
| 2021-09-20 | 2021-09-16 | 1299.500 | 16,560 | +70 | 0.00% | 21,519,720 |
| 2021-09-08 | 2021-09-06 | 1328.000 | 16,490 | -35 | 0.00% | 21,898,720 |
| 2021-09-07 | 2021-09-03 | 1315.000 | 16,525 | -40 | 0.00% | 21,730,375 |
| 2021-09-01 | 2021-08-30 | 1322.000 | 16,565 | -50 | 0.00% | 21,898,930 |
| 2021-08-26 | 2021-08-24 | 1310.000 | 16,615 | +10 | 0.00% | 21,765,650 |
| 2021-08-23 | 2021-08-19 | 1296.000 | 16,605 | -60 | 0.00% | 21,520,080 |
| 2021-08-19 | 2021-08-17 | 1305.500 | 16,665 | -70 | 0.00% | 21,756,158 |
| 2021-08-17 | 2021-08-13 | 1279.500 | 16,735 | +10 | 0.00% | 21,412,432 |
| 2021-08-16 | 2021-08-12 | 1280.000 | 16,725 | +5 | 0.00% | 21,408,000 |
| 2021-08-13 | 2021-08-11 | 1261.000 | 16,720 | +15 | 0.00% | 21,083,920 |
| 2021-08-11 | 2021-08-09 | 1271.500 | 16,705 | +215 | 0.00% | 21,240,408 |
| 2021-07-19 | 2021-07-15 | 1332.500 | 16,490 | -50 | 0.00% | 21,972,925 |
| 2021-07-12 | 2021-07-08 | 1314.500 | 16,540 | -120 | 0.00% | 21,741,830 |
| 2021-07-08 | 2021-07-06 | 1314.000 | 16,660 | +125 | 0.00% | 21,891,240 |
| 2021-07-06 | 2021-07-02 | 1293.000 | 16,535 | -280 | 0.00% | 21,379,755 |
| 2021-07-05 | 2021-06-30 | 1276.000 | 16,815 | +100 | 0.00% | 21,455,940 |
| 2021-06-29 | 2021-06-25 | 1295.000 | 16,715 | +20 | 0.00% | 21,645,925 |
| 2021-06-25 | 2021-06-23 | 1296.000 | 16,695 | +80 | 0.00% | 21,636,720 |
| 2021-06-24 | 2021-06-22 | 1292.000 | 16,615 | +50 | 0.00% | 21,466,580 |
| 2021-06-21 | 2021-06-17 | 1317.000 | 16,565 | +350 | 0.00% | 21,816,105 |
| 2021-06-17 | 2021-06-15 | 1358.000 | 16,215 | -100 | 0.00% | 22,019,970 |
| 2021-06-11 | 2021-06-09 | 1373.000 | 16,315 | -110 | 0.00% | 22,400,495 |
| 2021-06-09 | 2021-06-07 | 1368.000 | 16,425 | +880 | 0.00% | 22,469,400 |
| 2021-06-01 | 2021-05-28 | 1374.000 | 15,545 | -100 | 0.00% | 21,358,830 |
| 2021-05-28 | 2021-05-26 | 1387.500 | 15,645 | -415 | 0.00% | 21,707,438 |
| 2021-05-27 | 2021-05-25 | 1367.500 | 16,060 | +25 | 0.00% | 21,962,050 |
| 2021-05-25 | 2021-05-21 | 1364.500 | 16,035 | -50 | 0.00% | 21,879,758 |
| 2021-05-24 | 2021-05-20 | 1361.500 | 16,085 | +7,215 | 0.00% | 21,899,728 |
| 2021-05-21 | 2021-05-18 | 1359.000 | 8,870 | +20 | 0.00% | 12,054,330 |
| 2021-05-18 | 2021-05-14 | 1333.500 | 8,850 | -25 | 0.00% | 11,801,475 |
| 2021-05-17 | 2021-05-13 | 1320.000 | 8,875 | -80 | 0.00% | 11,715,000 |
| 2021-05-13 | 2021-05-11 | 1334.000 | 8,955 | -1,000 | 0.00% | 11,945,970 |
| 2021-05-11 | 2021-05-07 | 1322.500 | 9,955 | -50 | 0.00% | 13,165,488 |
| 2021-05-06 | 2021-05-04 | 1302.000 | 10,005 | +60 | 0.00% | 13,026,510 |
| 2021-04-28 | 2021-04-26 | 1291.500 | 9,945 | +10 | 0.00% | 12,843,968 |
| 2021-04-27 | 2021-04-23 | 1296.500 | 9,935 | -90 | 0.00% | 12,880,728 |
| 2021-04-26 | 2021-04-22 | 1303.000 | 10,025 | -50 | 0.00% | 13,062,575 |
| 2021-04-16 | 2021-04-14 | 1268.500 | 10,075 | +30 | 0.00% | 12,780,138 |
| 2021-04-09 | 2021-04-07 | 1270.500 | 10,045 | -20 | 0.00% | 12,762,172 |
| 2021-04-07 | 2021-03-31 | 1227.500 | 10,065 | +85 | 0.00% | 12,354,788 |
| 2021-04-01 | 2021-03-30 | 1238.500 | 9,980 | +100 | 0.00% | 12,360,230 |
| 2021-03-26 | 2021-03-24 | 1254.500 | 9,880 | -55 | 0.00% | 12,394,460 |
| 2021-03-15 | 2021-03-11 | 1263.000 | 9,935 | +500 | 0.00% | 12,547,905 |
| 2021-03-12 | 2021-03-10 | 1248.500 | 9,435 | +800 | 0.00% | 11,779,598 |
| 2021-03-11 | 2021-03-09 | 1235.000 | 8,635 | +85 | 0.00% | 10,664,225 |
| 2021-03-10 | 2021-03-08 | 1236.000 | 8,550 | +140 | 0.00% | 10,567,800 |
| 2021-03-09 | 2021-03-05 | 1234.000 | 8,410 | -10 | 0.00% | 10,377,940 |
| 2021-03-05 | 2021-03-03 | 1259.500 | 8,420 | +95 | 0.00% | 10,604,990 |
| 2021-03-04 | 2021-03-02 | 1250.000 | 8,325 | -845 | 0.00% | 10,406,250 |
| 2021-03-03 | 2021-03-01 | 1275.000 | 9,170 | +115 | 0.00% | 11,691,750 |
| 2021-03-02 | 2021-02-26 | 1283.000 | 9,055 | -190 | 0.00% | 11,617,565 |
| 2021-02-26 | 2021-02-24 | 1312.500 | 9,245 | +1,030 | 0.00% | 12,134,062 |
| 2021-02-25 | 2021-02-23 | 1313.500 | 8,215 | +25 | 0.00% | 10,790,402 |
| 2021-02-24 | 2021-02-22 | 1304.500 | 8,190 | +200 | 0.00% | 10,683,855 |
| 2021-02-19 | 2021-02-17 | 1299.500 | 7,990 | -30 | 0.00% | 10,383,005 |
| 2021-02-18 | 2021-02-16 | 1323.000 | 8,020 | -30 | 0.00% | 10,610,460 |
| 2021-02-17 | 2021-02-11 | 1335.500 | 8,050 | -1,990 | 0.00% | 10,750,775 |
| 2021-02-16 | 2021-02-09 | 1337.000 | 10,040 | -3,020 | 0.00% | 13,423,480 |
| 2021-02-09 | 2021-02-05 | 1307.500 | 13,060 | -410 | 0.00% | 17,075,950 |
| 2021-02-08 | 2021-02-04 | 1326.500 | 13,470 | -30 | 0.00% | 17,867,955 |
| 2021-02-05 | 2021-02-03 | 1333.500 | 13,500 | +10 | 0.00% | 18,002,250 |
| 2021-02-02 | 2021-01-29 | 1342.000 | 13,490 | +70 | 0.00% | 18,103,580 |
| 2021-02-01 | 2021-01-28 | 1333.500 | 13,420 | +2,175 | 0.00% | 17,895,570 |
| 2021-01-29 | 2021-01-27 | 1344.000 | 11,245 | +2,010 | 0.00% | 15,113,280 |
| 2021-01-28 | 2021-01-26 | 1341.000 | 9,235 | -10 | 0.00% | 12,384,135 |
| 2021-01-27 | 2021-01-25 | 1346.000 | 9,245 | -185 | 0.00% | 12,443,770 |
| 2021-01-25 | 2021-01-21 | 1355.500 | 9,430 | -100 | 0.00% | 12,782,365 |
| 2021-01-22 | 2021-01-20 | 1348.500 | 9,530 | +30 | 0.00% | 12,851,205 |
| 2021-01-20 | 2021-01-18 | 1334.500 | 9,500 | -30 | 0.00% | 12,677,750 |
| 2021-01-19 | 2021-01-15 | 1347.000 | 9,530 | +100 | 0.00% | 12,836,910 |
| 2021-01-18 | 2021-01-14 | 1338.000 | 9,430 | +120 | 0.00% | 12,617,340 |
| 2021-01-13 | 2021-01-11 | 1344.000 | 9,310 | +100 | 0.00% | 12,512,640 |
| 2021-01-12 | 2021-01-08 | 1382.000 | 9,210 | -90 | 0.00% | 12,728,220 |
| 2021-01-06 | 2021-01-04 | 1397.500 | 9,300 | -160 | 0.00% | 12,996,750 |
| 2020-12-22 | 2020-12-18 | 1368.000 | 9,460 | +10 | 0.00% | 12,941,280 |
| 2020-12-15 | 2020-12-11 | 1331.500 | 9,450 | -20 | 0.00% | 12,582,675 |
| 2020-12-14 | 2020-12-10 | 1336.500 | 9,470 | -2,000 | 0.00% | 12,656,655 |
| 2020-12-10 | 2020-12-08 | 1356.000 | 11,470 | -50 | 0.00% | 15,553,320 |
| 2020-12-08 | 2020-12-04 | 1337.500 | 11,520 | -20 | 0.00% | 15,408,000 |
| 2020-12-03 | 2020-12-01 | 1304.000 | 11,540 | +50 | 0.00% | 15,048,160 |
| 2020-12-02 | 2020-11-30 | 1297.500 | 11,490 | -175 | 0.00% | 14,908,275 |
| 2020-12-01 | 2020-11-27 | 1317.000 | 11,665 | -1,310 | 0.00% | 15,362,805 |
| 2020-11-30 | 2020-11-26 | 1320.000 | 12,975 | -800 | 0.00% | 17,127,000 |
| 2020-11-27 | 2020-11-25 | 1318.000 | 13,775 | +25 | 0.00% | 18,155,450 |
| 2020-11-26 | 2020-11-24 | 1331.500 | 13,750 | +30 | 0.00% | 18,308,125 |
| 2020-11-20 | 2020-11-18 | 1365.000 | 13,720 | -925 | 0.00% | 18,727,800 |
| 2020-11-18 | 2020-11-16 | 1376.000 | 14,645 | +95 | 0.00% | 20,151,520 |
| 2020-11-16 | 2020-11-12 | 1360.000 | 14,550 | +45 | 0.00% | 19,788,000 |
| 2020-11-13 | 2020-11-11 | 1366.000 | 14,505 | -290 | 0.00% | 19,813,830 |
| 2020-11-12 | 2020-11-10 | 1372.000 | 14,795 | +350 | 0.00% | 20,298,740 |
| 2020-11-11 | 2020-11-09 | 1422.000 | 14,445 | -30 | 0.00% | 20,540,790 |
| 2020-11-09 | 2020-11-05 | 1390.500 | 14,475 | +900 | 0.00% | 20,127,488 |
| 2020-11-05 | 2020-11-03 | 1375.500 | 13,575 | +350 | 0.00% | 18,672,412 |
| 2020-10-30 | 2020-10-28 | 1385.000 | 13,225 | -100 | 0.00% | 18,316,625 |
| 2020-10-29 | 2020-10-27 | 1382.000 | 13,325 | +95 | 0.00% | 18,415,150 |
| 2020-10-28 | 2020-10-23 | 1387.000 | 13,230 | +60 | 0.00% | 18,350,010 |
| 2020-10-20 | 2020-10-16 | 1389.000 | 13,170 | -100 | 0.00% | 18,293,130 |
| 2020-10-15 | 2020-10-12 | 1403.000 | 13,270 | +20 | 0.00% | 18,617,810 |
| 2020-10-12 | 2020-10-08 | 1377.000 | 13,250 | +100 | 0.00% | 18,245,250 |
| 2020-10-09 | 2020-10-07 | 1378.000 | 13,150 | +170 | 0.00% | 18,120,700 |
| 2020-10-07 | 2020-10-05 | 1380.000 | 12,980 | +100 | 0.00% | 17,912,400 |
| 2020-10-06 | 2020-09-30 | 1374.500 | 12,880 | -200 | 0.00% | 17,703,560 |
| 2020-09-30 | 2020-09-28 | 1351.000 | 13,080 | -35 | 0.00% | 17,671,080 |
| 2020-09-29 | 2020-09-25 | 1364.500 | 13,115 | +80 | 0.00% | 17,895,418 |
| 2020-09-28 | 2020-09-24 | 1353.000 | 13,035 | +50 | 0.00% | 17,636,355 |
| 2020-09-24 | 2020-09-22 | 1383.000 | 12,985 | -1,510 | 0.00% | 17,958,255 |
| 2020-09-23 | 2020-09-21 | 1416.500 | 14,495 | -2,490 | 0.00% | 20,532,168 |
| 2020-09-21 | 2020-09-17 | 1413.000 | 16,985 | -20 | 0.00% | 23,999,805 |
| 2020-09-18 | 2020-09-16 | 1429.500 | 17,005 | +25 | 0.00% | 24,308,648 |
| 2020-09-09 | 2020-09-07 | 1400.500 | 16,980 | -30 | 0.00% | 23,780,490 |
| 2020-09-08 | 2020-09-04 | 1410.000 | 17,010 | -100 | 0.00% | 23,984,100 |
| 2020-09-07 | 2020-09-03 | 1415.000 | 17,110 | +70 | 0.00% | 24,210,650 |
| 2020-09-03 | 2020-09-01 | 1452.000 | 17,040 | -35 | 0.00% | 24,742,080 |
| 2020-08-31 | 2020-08-27 | 1417.500 | 17,075 | +105 | 0.00% | 24,203,812 |
| 2020-08-28 | 2020-08-26 | 1396.000 | 16,970 | +50 | 0.00% | 23,690,120 |
| 2020-08-27 | 2020-08-25 | 1408.000 | 16,920 | +50 | 0.00% | 23,823,360 |
| 2020-08-25 | 2020-08-21 | 1410.500 | 16,870 | +80 | 0.00% | 23,795,135 |
| 2020-08-24 | 2020-08-20 | 1410.500 | 16,790 | +10 | 0.00% | 23,682,295 |
| 2020-08-21 | 2020-08-19 | 1449.500 | 16,780 | +70 | 0.00% | 24,322,610 |
| 2020-08-20 | 2020-08-18 | 1462.000 | 16,710 | +580 | 0.00% | 24,430,020 |
| 2020-08-19 | 2020-08-17 | 1423.500 | 16,130 | +10 | 0.00% | 22,961,055 |
| 2020-08-14 | 2020-08-12 | 1415.500 | 16,120 | +1,025 | 0.00% | 22,817,860 |
| 2020-08-13 | 2020-08-11 | 1452.500 | 15,095 | +145 | 0.00% | 21,925,488 |
| 2020-08-12 | 2020-08-10 | 1480.000 | 14,950 | +90 | 0.00% | 22,126,000 |
| 2020-08-11 | 2020-08-07 | 1502.500 | 14,860 | +35 | 0.00% | 22,327,150 |
| 2020-08-07 | 2020-08-05 | 1482.000 | 14,825 | +100 | 0.00% | 21,970,650 |
| 2020-08-05 | 2020-08-03 | 1437.500 | 14,725 | -985 | 0.00% | 21,167,188 |
| 2020-07-30 | 2020-07-28 | 1391.000 | 15,710 | +985 | 0.00% | 21,852,610 |
| 2020-07-28 | 2020-07-24 | 1383.500 | 14,725 | -200 | 0.00% | 20,372,038 |
| 2020-07-27 | 2020-07-23 | 1367.000 | 14,925 | +70 | 0.00% | 20,402,475 |
| 2020-07-24 | 2020-07-22 | 1354.000 | 14,855 | -500 | 0.00% | 20,113,670 |
| 2020-07-22 | 2020-07-20 | 1321.500 | 15,355 | -180 | 0.00% | 20,291,632 |
| 2020-07-17 | 2020-07-15 | 1320.000 | 15,535 | -1,000 | 0.00% | 20,506,200 |
| 2020-07-16 | 2020-07-14 | 1312.500 | 16,535 | +1,000 | 0.00% | 21,702,188 |
| 2020-07-15 | 2020-07-13 | 1314.000 | 15,535 | -520 | 0.00% | 20,412,990 |
| 2020-07-14 | 2020-07-10 | 1311.000 | 16,055 | -300 | 0.00% | 21,048,105 |
| 2020-07-10 | 2020-07-08 | 1309.000 | 16,355 | -200 | 0.00% | 21,408,695 |
| 2020-07-09 | 2020-07-07 | 1300.000 | 16,555 | -40 | 0.00% | 21,521,500 |
| 2020-07-08 | 2020-07-06 | 1292.500 | 16,595 | -790 | 0.00% | 21,449,038 |
| 2020-07-07 | 2020-07-03 | 1294.500 | 17,385 | -50 | 0.00% | 22,504,882 |
| 2020-07-03 | 2020-06-30 | 1294.000 | 17,435 | +100 | 0.00% | 22,560,890 |
| 2020-06-30 | 2020-06-26 | 1285.000 | 17,335 | +40 | 0.00% | 22,275,475 |
| 2020-06-29 | 2020-06-24 | 1291.500 | 17,295 | +10 | 0.00% | 22,336,492 |
| 2020-06-24 | 2020-06-22 | 1272.000 | 17,285 | -20 | 0.00% | 21,986,520 |
| 2020-06-23 | 2020-06-19 | 1261.000 | 17,305 | +160 | 0.00% | 21,821,605 |
| 2020-06-22 | 2020-06-18 | 1258.000 | 17,145 | +130 | 0.00% | 21,568,410 |
| 2020-06-19 | 2020-06-17 | 1254.000 | 17,015 | +280 | 0.00% | 21,336,810 |
| 2020-06-16 | 2020-06-12 | 1261.500 | 16,735 | -280 | 0.00% | 21,111,202 |
| 2020-06-15 | 2020-06-11 | 1264.500 | 17,015 | +360 | 0.00% | 21,515,468 |
| 2020-06-11 | 2020-06-09 | 1241.000 | 16,655 | -230 | 0.00% | 20,668,855 |
| 2020-06-10 | 2020-06-08 | 1237.500 | 16,885 | +155 | 0.00% | 20,895,188 |
| 2020-06-09 | 2020-06-05 | 1244.500 | 16,730 | +360 | 0.00% | 20,820,485 |
| 2020-06-08 | 2020-06-04 | 1241.000 | 16,370 | -880 | 0.00% | 20,315,170 |
| 2020-06-05 | 2020-06-03 | 1253.500 | 17,250 | +50 | 0.00% | 21,622,875 |
| 2020-06-03 | 2020-06-01 | 1270.000 | 17,200 | -100 | 0.00% | 21,844,000 |
| 2020-06-01 | 2020-05-28 | 1255.000 | 17,300 | +50 | 0.00% | 21,711,500 |
| 2020-05-28 | 2020-05-26 | 1263.000 | 17,250 | +310 | 0.00% | 21,786,750 |
| 2020-05-26 | 2020-05-22 | 1272.000 | 16,940 | +5 | 0.00% | 21,547,680 |
| 2020-05-25 | 2020-05-21 | 1266.000 | 16,935 | +200 | 0.00% | 21,439,710 |
| 2020-05-22 | 2020-05-20 | 1275.000 | 16,735 | +300 | 0.00% | 21,337,125 |
| 2020-05-21 | 2020-05-19 | 1262.000 | 16,435 | -50 | 0.00% | 20,740,970 |
| 2020-05-20 | 2020-05-18 | 1284.000 | 16,485 | +450 | 0.00% | 21,166,740 |
| 2020-05-19 | 2020-05-15 | 1269.000 | 16,035 | +80 | 0.00% | 20,348,415 |
| 2020-05-18 | 2020-05-14 | 1251.000 | 15,955 | +890 | 0.00% | 19,959,705 |
| 2020-05-15 | 2020-05-13 | 1242.000 | 15,065 | -130 | 0.00% | 18,710,730 |
| 2020-05-14 | 2020-05-12 | 1242.000 | 15,195 | +120 | 0.00% | 18,872,190 |
| 2020-05-13 | 2020-05-11 | 1244.000 | 15,075 | +345 | 0.00% | 18,753,300 |
| 2020-05-07 | 2020-05-05 | 1240.000 | 14,730 | +200 | 0.00% | 18,265,200 |
| 2020-05-06 | 2020-05-04 | 1245.000 | 14,530 | -10 | 0.00% | 18,089,850 |
| 2020-05-05 | 2020-04-29 | 1243.000 | 14,540 | +260 | 0.00% | 18,073,220 |
| 2020-05-04 | 2020-04-28 | 1239.000 | 14,280 | +130 | 0.00% | 17,692,920 |
| 2020-04-29 | 2020-04-27 | 1255.000 | 14,150 | +90 | 0.00% | 17,758,250 |
| 2020-04-28 | 2020-04-24 | 1259.000 | 14,060 | -50 | 0.00% | 17,701,540 |
| 2020-04-24 | 2020-04-22 | 1236.000 | 14,110 | +30 | 0.00% | 17,439,960 |
| 2020-04-23 | 2020-04-21 | 1244.000 | 14,080 | +200 | 0.00% | 17,515,520 |
| 2020-04-22 | 2020-04-20 | 1222.000 | 13,880 | +560 | 0.00% | 16,961,360 |
| 2020-04-21 | 2020-04-17 | 1236.000 | 13,320 | -330 | 0.00% | 16,463,520 |
| 2020-04-20 | 2020-04-16 | 1258.000 | 13,650 | -80 | 0.00% | 17,171,700 |
| 2020-04-17 | 2020-04-15 | 1242.000 | 13,730 | -410 | 0.00% | 17,052,660 |
| 2020-04-16 | 2020-04-14 | 1258.000 | 14,140 | +530 | 0.00% | 17,788,120 |
| 2020-04-15 | 2020-04-09 | 1216.000 | 13,610 | +400 | 0.00% | 16,549,760 |
| 2020-04-14 | 2020-04-08 | 1206.000 | 13,210 | +180 | 0.00% | 15,931,260 |
| 2020-04-09 | 2020-04-07 | 1201.000 | 13,030 | +90 | 0.00% | 15,649,030 |
| 2020-04-07 | 2020-04-03 | 1180.000 | 12,940 | -190 | 0.00% | 15,269,200 |
| 2020-04-03 | 2020-04-01 | 1166.000 | 13,130 | +80 | 0.00% | 15,309,580 |
| 2020-04-01 | 2020-03-30 | 1180.000 | 13,050 | -400 | 0.00% | 15,399,000 |
| 2020-03-31 | 2020-03-27 | 1181.000 | 13,450 | +390 | 0.00% | 15,884,450 |
| 2020-03-30 | 2020-03-26 | 1169.000 | 13,060 | +350 | 0.00% | 15,267,140 |
| 2020-03-27 | 2020-03-25 | 1182.000 | 12,710 | +350 | 0.00% | 15,023,220 |
| 2020-03-26 | 2020-03-24 | 1153.000 | 12,360 | -400 | 0.00% | 14,251,080 |
| 2020-03-24 | 2020-03-20 | 1103.000 | 12,760 | -2,100 | 0.00% | 14,074,280 |
| 2020-03-20 | 2020-03-18 | 1094.000 | 14,860 | -200 | 0.00% | 16,256,840 |
| 2020-03-19 | 2020-03-17 | 1085.000 | 15,060 | +60 | 0.00% | 16,340,100 |
| 2020-03-18 | 2020-03-16 | 1120.000 | 15,000 | -860 | 0.00% | 16,800,000 |
| 2020-03-17 | 2020-03-13 | 1166.000 | 15,860 | -80 | 0.00% | 18,492,760 |
| 2020-03-12 | 2020-03-10 | 1217.000 | 15,940 | +2,060 | 0.00% | 19,398,980 |
| 2020-03-11 | 2020-03-09 | 1231.000 | 13,880 | -960 | 0.00% | 17,086,280 |
| 2020-03-10 | 2020-03-06 | 1223.000 | 14,840 | -100 | 0.00% | 18,149,320 |
| 2020-03-06 | 2020-03-04 | 1194.000 | 14,940 | +30 | 0.00% | 17,838,360 |
| 2020-03-05 | 2020-03-03 | 1169.000 | 14,910 | +100 | 0.00% | 17,429,790 |
| 2020-03-03 | 2020-02-28 | 1196.000 | 14,810 | +60 | 0.00% | 17,712,760 |
| 2020-03-02 | 2020-02-27 | 1209.000 | 14,750 | -50 | 0.00% | 17,832,750 |
| 2020-02-28 | 2020-02-26 | 1208.000 | 14,800 | +10 | 0.00% | 17,878,400 |
| 2020-02-27 | 2020-02-25 | 1203.000 | 14,790 | -60 | 0.00% | 17,792,370 |
| 2020-02-26 | 2020-02-24 | 1226.000 | 14,850 | -590 | 0.00% | 18,206,100 |
| 2020-02-25 | 2020-02-21 | 1198.000 | 15,440 | -100 | 0.00% | 18,497,120 |
| 2020-02-21 | 2020-02-19 | 1174.000 | 15,540 | -20 | 0.00% | 18,243,960 |
| 2020-02-20 | 2020-02-18 | 1162.000 | 15,560 | -100 | 0.00% | 18,080,720 |
| 2020-02-14 | 2020-02-12 | 1143.000 | 15,660 | -10 | 0.00% | 17,899,380 |
| 2020-02-12 | 2020-02-10 | 1149.000 | 15,670 | -300 | 0.00% | 18,004,830 |
| 2020-02-10 | 2020-02-06 | 1143.000 | 15,970 | +70 | 0.01% | 18,253,710 |
| 2020-02-07 | 2020-02-05 | 1145.000 | 15,900 | +120 | 0.01% | 18,205,500 |
| 2020-02-03 | 2020-01-30 | 1158.000 | 15,780 | -450 | 0.01% | 18,273,240 |
| 2020-01-21 | 2020-01-17 | 1137.000 | 16,230 | -40 | 0.01% | 18,453,510 |
| 2020-01-16 | 2020-01-14 | 1130.000 | 16,270 | +40 | 0.01% | 18,385,100 |
| 2020-01-15 | 2020-01-13 | 1137.000 | 16,230 | -10 | 0.01% | 18,453,510 |
| 2020-01-14 | 2020-01-10 | 1135.000 | 16,240 | -100 | 0.01% | 18,432,400 |
| 2020-01-13 | 2020-01-09 | 1131.000 | 16,340 | -80 | 0.01% | 18,480,540 |
| 2020-01-10 | 2020-01-08 | 1164.000 | 16,420 | -110 | 0.01% | 19,112,880 |
| 2020-01-08 | 2020-01-06 | 1151.000 | 16,530 | +100 | 0.01% | 19,026,030 |
| 2020-01-03 | 2019-12-31 | 1116.000 | 16,430 | -430 | 0.01% | 18,335,880 |
| 2019-12-30 | 2019-12-24 | 1093.000 | 16,860 | -30 | 0.01% | 18,427,980 |
| 2019-12-13 | 2019-12-11 | 1080.000 | 16,890 | +930 | 0.01% | 18,241,200 |
| 2019-12-10 | 2019-12-06 | 1087.000 | 15,960 | +260 | 0.01% | 17,348,520 |
| 2019-12-02 | 2019-11-28 | 1075.000 | 15,700 | +100 | 0.01% | 16,877,500 |
| 2019-11-28 | 2019-11-26 | 1074.000 | 15,600 | -100 | 0.01% | 16,754,400 |
| 2019-11-27 | 2019-11-25 | 1077.000 | 15,700 | +30 | 0.01% | 16,908,900 |
| 2019-11-14 | 2019-11-12 | 1071.000 | 15,670 | +160 | 0.01% | 16,782,570 |
| 2019-11-13 | 2019-11-11 | 1082.000 | 15,510 | +20 | 0.01% | 16,781,820 |
| 2019-11-12 | 2019-11-08 | 1087.000 | 15,490 | +120 | 0.01% | 16,837,630 |
| 2019-11-11 | 2019-11-07 | 1097.000 | 15,370 | -50 | 0.01% | 16,860,890 |
| 2019-11-08 | 2019-11-06 | 1099.000 | 15,420 | -170 | 0.01% | 16,946,580 |
| 2019-11-07 | 2019-11-05 | 1112.000 | 15,590 | -100 | 0.00% | 17,336,080 |
| 2019-11-01 | 2019-10-30 | 1101.000 | 15,690 | -20 | 0.01% | 17,274,690 |
| 2019-10-31 | 2019-10-29 | 1104.000 | 15,710 | -30 | 0.01% | 17,343,840 |
| 2019-10-18 | 2019-10-16 | 1098.000 | 15,740 | +470 | 0.00% | 17,282,520 |
| 2019-10-10 | 2019-10-08 | 1104.000 | 15,270 | +90 | 0.00% | 16,858,080 |
| 2019-09-12 | 2019-09-10 | 1106.000 | 15,180 | -50 | 0.01% | 16,789,080 |
| 2019-09-10 | 2019-09-06 | 1117.000 | 15,230 | -100 | 0.01% | 17,011,910 |
| 2019-09-06 | 2019-09-04 | 1135.000 | 15,330 | -50 | 0.01% | 17,399,550 |
| 2019-09-05 | 2019-09-03 | 1134.000 | 15,380 | +10 | 0.01% | 17,440,920 |
| 2019-09-03 | 2019-08-30 | 1131.000 | 15,370 | +10 | 0.01% | 17,383,470 |
| 2019-08-28 | 2019-08-26 | 1133.000 | 15,360 | -90 | 0.01% | 17,402,880 |
| 2019-08-26 | 2019-08-22 | 1111.000 | 15,450 | -40 | 0.01% | 17,164,950 |
| 2019-08-23 | 2019-08-21 | 1108.000 | 15,490 | +200 | 0.01% | 17,162,920 |
| 2019-08-22 | 2019-08-20 | 1108.000 | 15,290 | -100 | 0.01% | 16,941,320 |
| 2019-08-19 | 2019-08-15 | 1118.000 | 15,390 | +200 | 0.01% | 17,206,020 |
| 2019-08-16 | 2019-08-14 | 1110.000 | 15,190 | -40 | 0.01% | 16,860,900 |
| 2019-08-15 | 2019-08-13 | 1129.000 | 15,230 | +130 | 0.01% | 17,194,670 |
| 2019-08-14 | 2019-08-12 | 1103.000 | 15,100 | +80 | 0.01% | 16,655,300 |
| 2019-08-09 | 2019-08-07 | 1100.000 | 15,020 | -130 | 0.01% | 16,522,000 |
| 2019-08-08 | 2019-08-06 | 1080.000 | 15,150 | +60 | 0.01% | 16,362,000 |
| 2019-08-07 | 2019-08-05 | 1076.000 | 15,090 | +70 | 0.01% | 16,236,840 |
| 2019-08-06 | 2019-08-02 | 1061.000 | 15,020 | -10 | 0.01% | 15,936,220 |
| 2019-08-05 | 2019-08-01 | 1038.000 | 15,030 | +50 | 0.01% | 15,601,140 |
| 2019-07-31 | 2019-07-29 | 1045.000 | 14,980 | -30 | 0.01% | 15,654,100 |
| 2019-07-23 | 2019-07-19 | 1060.000 | 15,010 | -70 | 0.01% | 15,910,600 |
| 2019-07-22 | 2019-07-18 | 1048.000 | 15,080 | +200 | 0.01% | 15,803,840 |
| 2019-07-18 | 2019-07-16 | 1044.000 | 14,880 | +200 | 0.01% | 15,534,720 |
| 2019-07-12 | 2019-07-10 | 1028.000 | 14,680 | -320 | 0.01% | 15,091,040 |
| 2019-07-11 | 2019-07-09 | 1025.000 | 15,000 | -70 | 0.01% | 15,375,000 |
| 2019-07-09 | 2019-07-05 | 1040.000 | 15,070 | +10 | 0.01% | 15,672,800 |
| 2019-07-05 | 2019-07-03 | 1049.000 | 15,060 | -70 | 0.01% | 15,797,940 |
| 2019-07-04 | 2019-07-02 | 1025.000 | 15,130 | +30 | 0.01% | 15,508,250 |
| 2019-07-03 | 2019-06-28 | 1043.000 | 15,100 | +600 | 0.01% | 15,749,300 |
| 2019-07-02 | 2019-06-27 | 1031.000 | 14,500 | +150 | 0.01% | 14,949,500 |
| 2019-06-27 | 2019-06-25 | 1055.000 | 14,350 | -1,180 | 0.01% | 15,139,250 |
| 2019-06-26 | 2019-06-24 | 1033.000 | 15,530 | -100 | 0.01% | 16,042,490 |
| 2019-06-25 | 2019-06-21 | 1021.000 | 15,630 | +10 | 0.01% | 15,958,230 |
| 2019-06-24 | 2019-06-20 | 1020.000 | 15,620 | +130 | 0.01% | 15,932,400 |
| 2019-06-14 | 2019-06-12 | 987.000 | 15,490 | -100 | 0.01% | 15,288,630 |
| 2019-06-12 | 2019-06-10 | 980.000 | 15,590 | -10 | 0.01% | 15,278,200 |
| 2019-06-06 | 2019-06-04 | 982.500 | 15,600 | -100 | 0.01% | 15,327,000 |
| 2019-05-16 | 2019-05-14 | 962.500 | 15,700 | +250 | 0.01% | 15,111,250 |
| 2019-04-18 | 2019-04-16 | 951.500 | 15,450 | -50 | 0.01% | 14,700,675 |
| 2019-04-10 | 2019-04-08 | 962.000 | 15,500 | -150 | 0.01% | 14,911,000 |
| 2019-04-04 | 2019-04-02 | 953.500 | 15,650 | +100 | 0.01% | 14,922,275 |
| 2019-04-03 | 2019-04-01 | 956.500 | 15,550 | +50 | 0.01% | 14,873,575 |
| 2019-04-02 | 2019-03-29 | 956.000 | 15,500 | +240 | 0.01% | 14,818,000 |
| 2019-03-27 | 2019-03-25 | 977.000 | 15,260 | -100 | 0.01% | 14,909,020 |
| 2019-03-25 | 2019-03-21 | 978.000 | 15,360 | -50 | 0.01% | 15,022,080 |
| 2019-03-08 | 2019-03-06 | 957.000 | 15,410 | +100 | 0.01% | 14,747,370 |
| 2019-03-07 | 2019-03-05 | 953.500 | 15,310 | +5,170 | 0.01% | 14,598,085 |
| 2019-03-01 | 2019-02-27 | 983.500 | 10,140 | -250 | 0.00% | 9,972,690 |
| 2019-02-28 | 2019-02-26 | 983.000 | 10,390 | +10 | 0.00% | 10,213,370 |
| 2019-02-25 | 2019-02-21 | 992.500 | 10,380 | +1,290 | 0.00% | 10,302,150 |
| 2019-02-22 | 2019-02-20 | 995.500 | 9,090 | -100 | 0.00% | 9,049,095 |
| 2019-02-21 | 2019-02-19 | 983.000 | 9,190 | -100 | 0.00% | 9,033,770 |
| 2019-02-19 | 2019-02-15 | 976.000 | 9,290 | +400 | 0.00% | 9,067,040 |
| 2019-02-15 | 2019-02-13 | 973.000 | 8,890 | +30 | 0.00% | 8,649,970 |
| 2019-02-11 | 2019-02-04 | 974.000 | 8,860 | +1,430 | 0.00% | 8,629,640 |
| 2019-01-31 | 2019-01-29 | 970.000 | 7,430 | -700 | 0.00% | 7,207,100 |
| 2019-01-24 | 2019-01-22 | 950.000 | 8,130 | -100 | 0.00% | 7,723,500 |
| 2019-01-23 | 2019-01-21 | 951.000 | 8,230 | -50 | 0.00% | 7,826,730 |
| 2019-01-22 | 2019-01-18 | 957.000 | 8,280 | -100 | 0.00% | 7,923,960 |
| 2019-01-14 | 2019-01-10 | 960.000 | 8,380 | +50 | 0.00% | 8,044,800 |
| 2019-01-08 | 2019-01-04 | 959.500 | 8,330 | +100 | 0.00% | 7,992,635 |
| 2019-01-04 | 2019-01-02 | 953.500 | 8,230 | -100 | 0.00% | 7,847,305 |
| 2019-01-03 | 2018-12-31 | 946.500 | 8,330 | -100 | 0.00% | 7,884,345 |
| 2019-01-02 | 2018-12-27 | 937.500 | 8,430 | -100 | 0.00% | 7,903,125 |
| 2018-12-10 | 2018-12-06 | 912.000 | 8,530 | -270 | 0.00% | 7,779,360 |
| 2018-12-05 | 2018-12-03 | 911.500 | 8,800 | -440 | 0.00% | 8,021,200 |
| 2018-12-03 | 2018-11-29 | 908.000 | 9,240 | -100 | 0.00% | 8,389,920 |
| 2018-11-16 | 2018-11-14 | 892.000 | 9,340 | -380 | 0.00% | 8,331,280 |
| 2018-11-15 | 2018-11-13 | 891.000 | 9,720 | +240 | 0.00% | 8,660,520 |
| 2018-11-14 | 2018-11-12 | 893.500 | 9,480 | +220 | 0.00% | 8,470,380 |
| 2018-11-12 | 2018-11-08 | 907.000 | 9,260 | +100 | 0.00% | 8,398,820 |
| 2018-11-05 | 2018-11-01 | 909.000 | 9,160 | +60 | 0.00% | 8,326,440 |
| 2018-10-30 | 2018-10-26 | 918.000 | 9,100 | -100 | 0.00% | 8,353,800 |
| 2018-10-25 | 2018-10-23 | 914.500 | 9,200 | +40 | 0.00% | 8,413,400 |
| 2018-08-27 | 2018-08-23 | 884.000 | 9,160 | +120 | 0.00% | 8,097,440 |
| 2018-08-06 | 2018-08-02 | 907.000 | 9,040 | +100 | 0.00% | 8,199,280 |
| 2018-08-03 | 2018-08-01 | 909.000 | 8,940 | +30 | 0.00% | 8,126,460 |
| 2018-08-02 | 2018-07-31 | 908.500 | 8,910 | +100 | 0.00% | 8,094,735 |
| 2018-07-25 | 2018-07-23 | 916.500 | 8,810 | +400 | 0.00% | 8,074,365 |
| 2018-07-24 | 2018-07-20 | 911.000 | 8,410 | +50 | 0.00% | 7,661,510 |
| 2018-07-17 | 2018-07-13 | 923.000 | 8,360 | +100 | 0.00% | 7,716,280 |
| 2018-07-06 | 2018-07-04 | 935.000 | 8,260 | +130 | 0.00% | 7,723,100 |
| 2018-06-25 | 2018-06-21 | 940.500 | 8,130 | +100 | 0.00% | 7,646,265 |
| 2018-06-12 | 2018-06-08 | 965.500 | 8,030 | -10 | 0.00% | 7,752,965 |
| 2018-06-07 | 2018-06-05 | 960.000 | 8,040 | +200 | 0.00% | 7,718,400 |
| 2018-05-24 | 2018-05-21 | 954.500 | 7,840 | -80 | 0.00% | 7,483,280 |
| 2018-05-18 | 2018-05-16 | 965.000 | 7,920 | +150 | 0.00% | 7,642,800 |
| 2018-05-11 | 2018-05-09 | 972.000 | 7,770 | -110 | 0.00% | 7,552,440 |
| 2018-05-07 | 2018-05-03 | 974.000 | 7,880 | +200 | 0.00% | 7,675,120 |
| 2018-04-26 | 2018-04-24 | 986.500 | 7,680 | -50 | 0.00% | 7,576,320 |
| 2018-04-24 | 2018-04-20 | 997.000 | 7,730 | +180 | 0.00% | 7,706,810 |
| 2018-04-18 | 2018-04-16 | 1002.000 | 7,550 | -240 | 0.00% | 7,565,100 |
| 2018-04-16 | 2018-04-12 | 1004.000 | 7,790 | -30 | 0.00% | 7,821,160 |
| 2018-04-13 | 2018-04-11 | 1001.000 | 7,820 | +180 | 0.00% | 7,827,820 |
| 2018-04-11 | 2018-04-09 | 990.000 | 7,640 | -250 | 0.00% | 7,563,600 |
| 2018-04-10 | 2018-04-06 | 986.000 | 7,890 | +60 | 0.00% | 7,779,540 |
| 2018-04-09 | 2018-04-04 | 997.500 | 7,830 | -250 | 0.00% | 7,810,425 |
| 2018-04-06 | 2018-04-03 | 997.000 | 8,080 | -300 | 0.00% | 8,055,760 |
| 2018-03-28 | 2018-03-26 | 1001.000 | 8,380 | -590 | 0.00% | 8,388,380 |
| 2018-03-06 | 2018-03-02 | 978.500 | 8,970 | +150 | 0.00% | 8,777,145 |
| 2018-03-02 | 2018-02-28 | 979.000 | 8,820 | +100 | 0.00% | 8,634,780 |
| 2018-02-13 | 2018-02-09 | 977.000 | 8,720 | -600 | 0.00% | 8,519,440 |
| 2018-02-12 | 2018-02-08 | 972.000 | 9,320 | +300 | 0.00% | 9,059,040 |
| 2018-02-09 | 2018-02-07 | 987.000 | 9,020 | +600 | 0.00% | 8,902,740 |
| 2018-02-06 | 2018-02-02 | 1001.000 | 8,420 | +50 | 0.00% | 8,428,420 |
| 2018-02-02 | 2018-01-31 | 997.000 | 8,370 | -140 | 0.00% | 8,344,890 |
| 2018-01-31 | 2018-01-29 | 1000.000 | 8,510 | +100 | 0.00% | 8,510,000 |
| 2018-01-30 | 2018-01-26 | 1005.000 | 8,410 | +60 | 0.00% | 8,452,050 |
| 2018-01-26 | 2018-01-24 | 996.500 | 8,350 | -200 | 0.00% | 8,320,775 |
| 2018-01-24 | 2018-01-22 | 987.000 | 8,550 | +100 | 0.00% | 8,438,850 |
| 2018-01-19 | 2018-01-17 | 991.000 | 8,450 | -100 | 0.00% | 8,373,950 |
| 2018-01-18 | 2018-01-16 | 993.500 | 8,550 | -100 | 0.00% | 8,494,425 |
| 2018-01-12 | 2018-01-10 | 974.500 | 8,650 | +10 | 0.00% | 8,429,425 |
| 2017-12-12 | 2017-12-08 | 926.500 | 8,640 | +430 | 0.00% | 8,004,960 |
| 2017-12-11 | 2017-12-07 | 934.000 | 8,210 | +220 | 0.00% | 7,668,140 |
| 2017-12-08 | 2017-12-06 | 941.500 | 7,990 | +300 | 0.00% | 7,522,585 |
| 2017-12-05 | 2017-12-01 | 946.000 | 7,690 | +100 | 0.00% | 7,274,740 |
| 2017-11-16 | 2017-11-14 | 946.000 | 7,590 | +20 | 0.00% | 7,180,140 |
| 2017-11-15 | 2017-11-13 | 946.500 | 7,570 | +180 | 0.00% | 7,165,005 |
| 2017-10-27 | 2017-10-25 | 944.000 | 7,390 | +50 | 0.00% | 6,976,160 |
| 2017-10-20 | 2017-10-18 | 951.000 | 7,340 | +110 | 0.00% | 6,980,340 |
| 2017-10-19 | 2017-10-17 | 956.500 | 7,230 | +100 | 0.00% | 6,915,495 |
| 2017-09-20 | 2017-09-18 | 975.500 | 7,130 | -100 | 0.00% | 6,955,315 |
| 2017-09-18 | 2017-09-14 | 983.500 | 7,230 | +100 | 0.00% | 7,110,705 |
| 2017-09-14 | 2017-09-12 | 985.500 | 7,130 | -100 | 0.00% | 7,026,615 |
| 2017-09-12 | 2017-09-08 | 1003.000 | 7,230 | -200 | 0.00% | 7,251,690 |
| 2017-09-08 | 2017-09-06 | 994.500 | 7,430 | -220 | 0.00% | 7,389,135 |
| 2017-09-05 | 2017-09-01 | 981.500 | 7,650 | +400 | 0.00% | 7,508,475 |
| 2017-09-01 | 2017-08-30 | 974.000 | 7,250 | +280 | 0.00% | 7,061,500 |
| 2017-08-24 | 2017-08-21 | 958.500 | 6,970 | +170 | 0.00% | 6,680,745 |
| 2017-08-17 | 2017-08-15 | 947.500 | 6,800 | -100 | 0.00% | 6,443,000 |
| 2017-08-16 | 2017-08-14 | 953.500 | 6,900 | +440 | 0.00% | 6,579,150 |
| 2017-08-15 | 2017-08-11 | 957.000 | 6,460 | -300 | 0.00% | 6,182,220 |
| 2017-08-04 | 2017-08-02 | 940.500 | 6,760 | -40 | 0.00% | 6,357,780 |
| 2017-08-03 | 2017-08-01 | 943.000 | 6,800 | -940 | 0.00% | 6,412,400 |
| 2017-08-02 | 2017-07-31 | 940.000 | 7,740 | -120 | 0.00% | 7,275,600 |
| 2017-07-31 | 2017-07-27 | 937.500 | 7,860 | -10 | 0.00% | 7,368,750 |
| 2017-07-27 | 2017-07-25 | 930.500 | 7,870 | +200 | 0.00% | 7,323,035 |
| 2017-07-25 | 2017-07-21 | 926.500 | 7,670 | -50 | 0.00% | 7,106,255 |
| 2017-07-14 | 2017-07-12 | 905.500 | 7,720 | -10 | 0.00% | 6,990,460 |
| 2017-07-13 | 2017-07-11 | 899.500 | 7,730 | +300 | 0.00% | 6,953,135 |
| 2017-07-12 | 2017-07-10 | 898.000 | 7,430 | +50 | 0.00% | 6,672,140 |
| 2017-07-10 | 2017-07-06 | 909.000 | 7,380 | +260 | 0.00% | 6,708,420 |
| 2017-07-04 | 2017-06-30 | 923.000 | 7,120 | -360 | 0.00% | 6,571,760 |
| 2017-06-30 | 2017-06-28 | 929.000 | 7,480 | +360 | 0.00% | 6,948,920 |
| 2017-06-28 | 2017-06-26 | 930.000 | 7,120 | +360 | 0.00% | 6,621,600 |
| 2017-06-20 | 2017-06-16 | 931.000 | 6,760 | -50 | 0.00% | 6,293,560 |
| 2017-06-19 | 2017-06-15 | 937.000 | 6,810 | -530 | 0.00% | 6,380,970 |
| 2017-06-16 | 2017-06-14 | 940.000 | 7,340 | +150 | 0.00% | 6,899,600 |
| 2017-06-15 | 2017-06-13 | 937.500 | 7,190 | +380 | 0.00% | 6,740,625 |
| 2017-06-13 | 2017-06-09 | 944.000 | 6,810 | +170 | 0.00% | 6,428,640 |
| 2017-06-12 | 2017-06-08 | 953.000 | 6,640 | -50 | 0.00% | 6,327,920 |
| 2017-06-09 | 2017-06-07 | 958.000 | 6,690 | -10 | 0.00% | 6,409,020 |
| 2017-06-08 | 2017-06-06 | 956.000 | 6,700 | -220 | 0.00% | 6,405,200 |
| 2017-06-05 | 2017-06-01 | 939.000 | 6,920 | -20 | 0.00% | 6,497,880 |
| 2017-05-25 | 2017-05-23 | 934.000 | 6,940 | -650 | 0.00% | 6,481,960 |
| 2017-05-17 | 2017-05-15 | 912.500 | 7,590 | +50 | 0.00% | 6,925,875 |
| 2017-05-15 | 2017-05-11 | 906.000 | 7,540 | +200 | 0.00% | 6,831,240 |
| 2017-05-12 | 2017-05-10 | 907.500 | 7,340 | +550 | 0.00% | 6,661,050 |
| 2017-05-10 | 2017-05-08 | 912.500 | 6,790 | -10 | 0.00% | 6,195,875 |
| 2017-05-05 | 2017-05-02 | 929.000 | 6,800 | +50 | 0.00% | 6,317,200 |
| 2017-05-02 | 2017-04-27 | 936.500 | 6,750 | -100 | 0.00% | 6,321,375 |
| 2017-04-28 | 2017-04-26 | 936.500 | 6,850 | +10 | 0.00% | 6,415,025 |
| 2017-04-27 | 2017-04-25 | 940.500 | 6,840 | -100 | 0.00% | 6,433,020 |
| 2017-04-25 | 2017-04-21 | 947.000 | 6,940 | -170 | 0.00% | 6,572,180 |
| 2017-04-21 | 2017-04-19 | 951.000 | 7,110 | -1,100 | 0.00% | 6,761,610 |
| 2017-04-20 | 2017-04-18 | 950.500 | 8,210 | +200 | 0.00% | 7,803,605 |
| 2017-04-19 | 2017-04-13 | 951.500 | 8,010 | +160 | 0.00% | 7,621,515 |
| 2017-04-18 | 2017-04-12 | 942.500 | 7,850 | +60 | 0.00% | 7,398,625 |
| 2017-04-11 | 2017-04-07 | 934.000 | 7,790 | -160 | 0.00% | 7,275,860 |
| 2017-04-05 | 2017-03-31 | 918.500 | 7,950 | -1,070 | 0.00% | 7,302,075 |
| 2017-04-03 | 2017-03-30 | 924.500 | 9,020 | +10 | 0.00% | 8,338,990 |
| 2017-03-30 | 2017-03-28 | 926.500 | 9,010 | -300 | 0.00% | 8,347,765 |
| 2017-03-17 | 2017-03-15 | 891.500 | 9,310 | +9,310 | 0.00% | 8,299,865 |
| 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