History of CCASS shareholding
Participant: HSBC BROKING SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2844.000 | 14,415 | +0 | 0.00% | 40,996,260 |
| 2025-10-13 | 2025-10-09 | 2885.000 | 14,415 | +0 | 0.00% | 41,587,275 |
| 2025-10-10 | 2025-10-08 | 2891.000 | 14,415 | -50 | 0.00% | 41,673,765 |
| 2025-10-09 | 2025-10-06 | 2827.000 | 14,465 | +100 | 0.00% | 40,892,555 |
| 2025-09-30 | 2025-09-26 | 2688.000 | 14,365 | -300 | 0.00% | 38,613,120 |
| 2025-09-29 | 2025-09-25 | 2686.000 | 14,665 | +50 | 0.00% | 39,390,190 |
| 2025-09-19 | 2025-09-17 | 2626.000 | 14,615 | -300 | 0.00% | 38,378,990 |
| 2025-09-16 | 2025-09-12 | 2613.000 | 14,915 | -430 | 0.00% | 38,972,895 |
| 2025-09-15 | 2025-09-11 | 2599.000 | 15,345 | +150 | 0.00% | 39,881,655 |
| 2025-09-10 | 2025-09-08 | 2590.000 | 15,195 | +50 | 0.00% | 39,355,050 |
| 2025-09-04 | 2025-09-02 | 2495.000 | 15,145 | +385 | 0.00% | 37,786,775 |
| 2025-09-03 | 2025-09-01 | 2496.000 | 14,760 | -20 | 0.00% | 36,840,960 |
| 2025-09-01 | 2025-08-28 | 2438.000 | 14,780 | +215 | 0.00% | 36,033,640 |
| 2025-08-28 | 2025-08-26 | 2425.000 | 14,565 | -100 | 0.00% | 35,320,125 |
| 2025-08-12 | 2025-08-08 | 2460.000 | 14,665 | +430 | 0.00% | 36,075,900 |
| 2025-08-04 | 2025-07-31 | 2390.000 | 14,235 | -10 | 0.00% | 34,021,650 |
| 2025-07-29 | 2025-07-25 | 2424.000 | 14,245 | +20 | 0.00% | 34,529,880 |
| 2025-07-18 | 2025-07-16 | 2413.000 | 14,225 | +200 | 0.00% | 34,324,925 |
| 2025-07-04 | 2025-07-02 | 2412.000 | 14,025 | -100 | 0.00% | 33,828,300 |
| 2025-07-03 | 2025-06-30 | 2381.000 | 14,125 | +20 | 0.00% | 33,631,625 |
| 2025-07-02 | 2025-06-27 | 2378.000 | 14,105 | +120 | 0.00% | 33,541,690 |
| 2025-05-20 | 2025-05-16 | 2306.000 | 13,985 | -500 | 0.00% | 32,249,410 |
| 2025-05-13 | 2025-05-09 | 2388.000 | 14,485 | -550 | 0.00% | 34,590,180 |
| 2025-05-07 | 2025-05-02 | 2330.000 | 15,035 | -850 | 0.00% | 35,031,550 |
| 2025-05-06 | 2025-04-30 | 2370.000 | 15,885 | -500 | 0.00% | 37,647,450 |
| 2025-04-28 | 2025-04-24 | 2387.000 | 16,385 | -100 | 0.00% | 39,110,995 |
| 2025-04-25 | 2025-04-23 | 2371.000 | 16,485 | +540 | 0.00% | 39,085,935 |
| 2025-04-24 | 2025-04-22 | 2500.000 | 15,945 | +30 | 0.00% | 39,862,500 |
| 2025-04-22 | 2025-04-16 | 2367.000 | 15,915 | +30 | 0.00% | 37,670,805 |
| 2025-04-10 | 2025-04-08 | 2153.000 | 15,885 | +100 | 0.00% | 34,200,405 |
| 2025-04-09 | 2025-04-07 | 2158.000 | 15,785 | -200 | 0.00% | 34,064,030 |
| 2025-04-01 | 2025-03-28 | 2209.000 | 15,985 | -360 | 0.00% | 35,310,865 |
| 2025-03-26 | 2025-03-24 | 2167.000 | 16,345 | -50 | 0.01% | 35,419,615 |
| 2025-03-25 | 2025-03-21 | 2174.000 | 16,395 | -38,100 | 0.01% | 35,642,730 |
| 2025-03-24 | 2025-03-20 | 2182.000 | 54,495 | +50 | 0.02% | 118,908,090 |
| 2025-03-21 | 2025-03-19 | 2200.000 | 54,445 | -40 | 0.02% | 119,779,000 |
| 2025-03-20 | 2025-03-18 | 2170.000 | 54,485 | +400 | 0.02% | 118,232,450 |
| 2025-03-19 | 2025-03-17 | 2143.000 | 54,085 | -50 | 0.02% | 115,904,155 |
| 2025-03-13 | 2025-03-11 | 2068.000 | 54,135 | -1,700 | 0.02% | 111,951,180 |
| 2025-03-10 | 2025-03-06 | 2086.000 | 55,835 | -200 | 0.02% | 116,471,810 |
| 2025-03-06 | 2025-03-04 | 2078.000 | 56,035 | -200 | 0.02% | 116,440,730 |
| 2025-03-05 | 2025-03-03 | 2051.000 | 56,235 | -300 | 0.02% | 115,337,985 |
| 2025-03-03 | 2025-02-27 | 2071.000 | 56,535 | -40 | 0.02% | 117,083,985 |
| 2025-02-25 | 2025-02-21 | 2098.000 | 56,575 | -400 | 0.02% | 118,694,350 |
| 2025-02-20 | 2025-02-18 | 2088.000 | 56,975 | -250 | 0.02% | 118,963,800 |
| 2025-02-19 | 2025-02-17 | 2086.000 | 57,225 | -900 | 0.02% | 119,371,350 |
| 2025-02-18 | 2025-02-14 | 2103.000 | 58,125 | -250 | 0.02% | 122,236,875 |
| 2025-02-17 | 2025-02-13 | 2095.000 | 58,375 | +1,800 | 0.02% | 122,295,625 |
| 2025-02-12 | 2025-02-10 | 2080.000 | 56,575 | -175 | 0.02% | 117,676,000 |
| 2025-02-06 | 2025-02-04 | 2019.000 | 56,750 | +500 | 0.02% | 114,578,250 |
| 2025-01-24 | 2025-01-22 | 1977.000 | 56,250 | -45 | 0.02% | 111,206,250 |
| 2025-01-02 | 2024-12-27 | 1887.500 | 56,295 | -170 | 0.02% | 106,256,812 |
| 2024-12-17 | 2024-12-13 | 1927.000 | 56,465 | -200 | 0.02% | 108,808,055 |
| 2024-12-04 | 2024-12-02 | 1890.000 | 56,665 | -200 | 0.02% | 107,096,850 |
| 2024-11-29 | 2024-11-27 | 1904.500 | 56,865 | -60 | 0.02% | 108,299,392 |
| 2024-11-27 | 2024-11-25 | 1916.500 | 56,925 | -35 | 0.02% | 109,096,762 |
| 2024-11-26 | 2024-11-22 | 1941.000 | 56,960 | +200 | 0.02% | 110,559,360 |
| 2024-11-20 | 2024-11-18 | 1858.000 | 56,760 | -50 | 0.02% | 105,460,080 |
| 2024-11-18 | 2024-11-14 | 1836.500 | 56,810 | -80 | 0.02% | 104,331,565 |
| 2024-11-14 | 2024-11-12 | 1863.000 | 56,890 | -80 | 0.02% | 105,986,070 |
| 2024-11-11 | 2024-11-07 | 1912.500 | 56,970 | -290 | 0.02% | 108,955,125 |
| 2024-11-04 | 2024-10-31 | 1996.000 | 57,260 | -400 | 0.02% | 114,290,960 |
| 2024-11-01 | 2024-10-30 | 2000.000 | 57,660 | -50 | 0.02% | 115,320,000 |
| 2024-10-28 | 2024-10-24 | 1961.500 | 57,710 | -30 | 0.02% | 113,198,165 |
| 2024-10-22 | 2024-10-18 | 1942.000 | 57,740 | -45 | 0.02% | 112,131,080 |
| 2024-10-21 | 2024-10-17 | 1928.000 | 57,785 | -175 | 0.02% | 111,409,480 |
| 2024-10-18 | 2024-10-16 | 1922.500 | 57,960 | -60 | 0.02% | 111,428,100 |
| 2024-10-17 | 2024-10-15 | 1903.500 | 58,020 | -400 | 0.02% | 110,441,070 |
| 2024-10-15 | 2024-10-10 | 1877.000 | 58,420 | -60 | 0.02% | 109,654,340 |
| 2024-10-09 | 2024-10-07 | 1903.000 | 58,480 | -2,420 | 0.02% | 111,287,440 |
| 2024-10-04 | 2024-10-02 | 1903.000 | 60,900 | -250 | 0.02% | 115,892,700 |
| 2024-10-03 | 2024-09-30 | 1902.500 | 61,150 | -1,400 | 0.02% | 116,337,875 |
| 2024-10-02 | 2024-09-27 | 1914.000 | 62,550 | -60 | 0.02% | 119,720,700 |
| 2024-09-30 | 2024-09-26 | 1917.500 | 62,610 | -900 | 0.02% | 120,054,675 |
| 2024-09-26 | 2024-09-24 | 1891.000 | 63,510 | -200 | 0.02% | 120,097,410 |
| 2024-09-25 | 2024-09-23 | 1882.000 | 63,710 | -200 | 0.02% | 119,902,220 |
| 2024-09-17 | 2024-09-13 | 1853.000 | 63,910 | -115 | 0.02% | 118,425,230 |
| 2024-09-02 | 2024-08-29 | 1815.000 | 64,025 | -20 | 0.02% | 116,205,375 |
| 2024-08-30 | 2024-08-28 | 1808.000 | 64,045 | -75 | 0.02% | 115,793,360 |
| 2024-08-29 | 2024-08-27 | 1808.000 | 64,120 | -60 | 0.02% | 115,928,960 |
| 2024-08-23 | 2024-08-21 | 1807.500 | 64,180 | +450 | 0.02% | 116,005,350 |
| 2024-08-21 | 2024-08-19 | 1803.500 | 63,730 | -525 | 0.02% | 114,937,055 |
| 2024-08-19 | 2024-08-15 | 1768.000 | 64,255 | +50 | 0.02% | 113,602,840 |
| 2024-08-16 | 2024-08-14 | 1779.500 | 64,205 | -135 | 0.02% | 114,252,798 |
| 2024-08-15 | 2024-08-13 | 1776.000 | 64,340 | +40 | 0.02% | 114,267,840 |
| 2024-08-14 | 2024-08-12 | 1760.500 | 64,300 | +15 | 0.02% | 113,200,150 |
| 2024-08-13 | 2024-08-09 | 1747.000 | 64,285 | +100 | 0.02% | 112,305,895 |
| 2024-08-12 | 2024-08-08 | 1727.500 | 64,185 | +325 | 0.02% | 110,879,588 |
| 2024-08-09 | 2024-08-07 | 1722.000 | 63,860 | +45 | 0.02% | 109,966,920 |
| 2024-08-08 | 2024-08-06 | 1736.000 | 63,815 | +15 | 0.02% | 110,782,840 |
| 2024-08-06 | 2024-08-02 | 1778.000 | 63,800 | +200 | 0.02% | 113,436,400 |
| 2024-07-31 | 2024-07-29 | 1728.000 | 63,600 | +30 | 0.02% | 109,900,800 |
| 2024-07-23 | 2024-07-19 | 1746.500 | 63,570 | +100 | 0.02% | 111,025,005 |
| 2024-07-16 | 2024-07-12 | 1736.000 | 63,470 | +30 | 0.02% | 110,183,920 |
| 2024-06-28 | 2024-06-26 | 1672.500 | 63,440 | +50 | 0.02% | 106,103,400 |
| 2024-06-17 | 2024-06-13 | 1675.000 | 63,390 | -150 | 0.02% | 106,178,250 |
| 2024-06-06 | 2024-06-04 | 1693.000 | 63,540 | -150 | 0.02% | 107,573,220 |
| 2024-05-29 | 2024-05-27 | 1690.500 | 63,690 | +200 | 0.02% | 107,667,945 |
| 2024-05-28 | 2024-05-24 | 1689.000 | 63,490 | +500 | 0.02% | 107,234,610 |
| 2024-05-16 | 2024-05-13 | 1698.000 | 62,990 | -25 | 0.02% | 106,957,020 |
| 2024-05-14 | 2024-05-10 | 1713.500 | 63,015 | +315 | 0.02% | 107,976,202 |
| 2024-05-07 | 2024-05-03 | 1663.500 | 62,700 | -50 | 0.02% | 104,301,450 |
| 2024-05-06 | 2024-05-02 | 1670.500 | 62,750 | -50 | 0.02% | 104,823,875 |
| 2024-04-25 | 2024-04-23 | 1675.000 | 62,800 | -725 | 0.02% | 105,190,000 |
| 2024-04-23 | 2024-04-19 | 1730.000 | 63,525 | -300 | 0.02% | 109,898,250 |
| 2024-04-22 | 2024-04-18 | 1723.000 | 63,825 | -700 | 0.02% | 109,970,475 |
| 2024-04-16 | 2024-04-12 | 1743.000 | 64,525 | -130 | 0.02% | 112,467,075 |
| 2024-04-15 | 2024-04-11 | 1696.000 | 64,655 | -30 | 0.02% | 109,654,880 |
| 2024-04-12 | 2024-04-10 | 1706.000 | 64,685 | -50 | 0.02% | 110,352,610 |
| 2024-04-10 | 2024-04-08 | 1695.000 | 64,735 | -600 | 0.02% | 109,725,825 |
| 2024-04-09 | 2024-04-05 | 1658.500 | 65,335 | -40 | 0.02% | 108,358,098 |
| 2024-03-22 | 2024-03-20 | 1562.500 | 65,375 | -25,395 | 0.02% | 102,148,438 |
| 2024-03-15 | 2024-03-13 | 1563.000 | 90,770 | -100 | 0.03% | 141,873,510 |
| 2024-03-14 | 2024-03-12 | 1576.500 | 90,870 | -445 | 0.03% | 143,256,555 |
| 2024-03-12 | 2024-03-08 | 1564.500 | 91,315 | -3,500 | 0.03% | 142,862,318 |
| 2024-03-11 | 2024-03-07 | 1559.500 | 94,815 | -30 | 0.03% | 147,863,992 |
| 2024-02-28 | 2024-02-26 | 1474.000 | 94,845 | -5,500 | 0.03% | 139,801,530 |
| 2024-02-27 | 2024-02-23 | 1465.000 | 100,345 | -1,000 | 0.03% | 147,005,425 |
| 2024-02-26 | 2024-02-22 | 1471.000 | 101,345 | -4,000 | 0.04% | 149,078,495 |
| 2024-01-08 | 2024-01-04 | 1481.500 | 105,345 | -25 | 0.03% | 156,068,618 |
| 2023-12-18 | 2023-12-14 | 1472.000 | 105,370 | -10 | 0.03% | 155,104,640 |
| 2023-12-06 | 2023-12-04 | 1496.000 | 105,380 | -200 | 0.03% | 157,648,480 |
| 2023-11-29 | 2023-11-27 | 1451.000 | 105,580 | -5 | 0.03% | 153,196,580 |
| 2023-10-27 | 2023-10-25 | 1427.000 | 105,585 | -450 | 0.04% | 150,669,795 |
| 2023-10-26 | 2023-10-24 | 1435.000 | 106,035 | -50 | 0.04% | 152,160,225 |
| 2023-10-24 | 2023-10-19 | 1415.500 | 106,085 | -250 | 0.04% | 150,163,318 |
| 2023-10-19 | 2023-10-17 | 1392.500 | 106,335 | +10 | 0.04% | 148,071,488 |
| 2023-10-17 | 2023-10-13 | 1365.000 | 106,325 | -40 | 0.04% | 145,133,625 |
| 2023-10-05 | 2023-10-03 | 1326.000 | 106,365 | +40 | 0.04% | 141,039,990 |
| 2023-07-19 | 2023-07-14 | 1421.500 | 106,325 | -500 | 0.03% | 151,140,988 |
| 2023-07-05 | 2023-07-03 | 1390.500 | 106,825 | -350 | 0.03% | 148,540,162 |
| 2023-06-28 | 2023-06-26 | 1402.000 | 107,175 | +350 | 0.03% | 150,259,350 |
| 2023-06-19 | 2023-06-15 | 1404.000 | 106,825 | -545 | 0.03% | 149,982,300 |
| 2023-05-16 | 2023-05-12 | 1463.000 | 107,370 | +2,000 | 0.03% | 157,082,310 |
| 2023-05-10 | 2023-05-08 | 1471.500 | 105,370 | +1,440 | 0.03% | 155,051,955 |
| 2023-05-09 | 2023-05-05 | 1487.500 | 103,930 | +145 | 0.03% | 154,595,875 |
| 2023-05-08 | 2023-05-04 | 1484.000 | 103,785 | -65 | 0.03% | 154,016,940 |
| 2023-04-21 | 2023-04-19 | 1453.000 | 103,850 | -2,000 | 0.03% | 150,894,050 |
| 2023-04-18 | 2023-04-14 | 1488.000 | 105,850 | -545 | 0.03% | 157,504,800 |
| 2023-04-12 | 2023-04-06 | 1472.000 | 106,395 | -2,165 | 0.03% | 156,613,440 |
| 2023-03-24 | 2023-03-22 | 1409.500 | 108,560 | +400 | 0.03% | 153,015,320 |
| 2023-03-22 | 2023-03-20 | 1460.000 | 108,160 | -820 | 0.03% | 157,913,600 |
| 2023-03-20 | 2023-03-16 | 1398.500 | 108,980 | -345 | 0.03% | 152,408,530 |
| 2023-03-16 | 2023-03-14 | 1394.000 | 109,325 | -505 | 0.03% | 152,399,050 |
| 2023-03-15 | 2023-03-13 | 1368.000 | 109,830 | -50 | 0.03% | 150,247,440 |
| 2023-03-10 | 2023-03-08 | 1319.500 | 109,880 | +50 | 0.04% | 144,986,660 |
| 2023-02-17 | 2023-02-15 | 1336.000 | 109,830 | +500 | 0.03% | 146,732,880 |
| 2023-02-09 | 2023-02-07 | 1368.500 | 109,330 | +2,505 | 0.03% | 149,618,105 |
| 2023-02-08 | 2023-02-06 | 1365.000 | 106,825 | -200 | 0.03% | 145,816,125 |
| 2023-02-06 | 2023-02-02 | 1428.000 | 107,025 | -700 | 0.03% | 152,831,700 |
| 2023-01-30 | 2023-01-26 | 1419.000 | 107,725 | -5 | 0.03% | 152,861,775 |
| 2023-01-27 | 2023-01-20 | 1409.000 | 107,730 | -100 | 0.03% | 151,791,570 |
| 2023-01-18 | 2023-01-16 | 1399.000 | 107,830 | -200 | 0.03% | 150,854,170 |
| 2023-01-17 | 2023-01-13 | 1380.000 | 108,030 | +1,000 | 0.03% | 149,081,400 |
| 2022-12-28 | 2022-12-22 | 1317.000 | 107,030 | -100 | 0.03% | 140,958,510 |
| 2022-12-23 | 2022-12-21 | 1317.500 | 107,130 | -60 | 0.03% | 141,143,775 |
| 2022-12-22 | 2022-12-20 | 1299.500 | 107,190 | -30 | 0.03% | 139,293,405 |
| 2022-12-13 | 2022-12-09 | 1303.000 | 107,220 | -100 | 0.03% | 139,707,660 |
| 2022-12-08 | 2022-12-06 | 1280.500 | 107,320 | +30 | 0.03% | 137,423,260 |
| 2022-11-17 | 2022-11-15 | 1299.000 | 107,290 | -90 | 0.03% | 139,369,710 |
| 2022-11-14 | 2022-11-10 | 1243.000 | 107,380 | -320 | 0.03% | 133,473,340 |
| 2022-10-26 | 2022-10-24 | 1205.500 | 107,700 | -100 | 0.03% | 129,832,350 |
| 2022-10-25 | 2022-10-21 | 1186.500 | 107,800 | +50 | 0.03% | 127,904,700 |
| 2022-10-13 | 2022-10-11 | 1217.500 | 107,750 | +50 | 0.03% | 131,185,625 |
| 2022-10-10 | 2022-10-06 | 1260.500 | 107,700 | -120 | 0.03% | 135,755,850 |
| 2022-10-07 | 2022-10-05 | 1250.500 | 107,820 | -80 | 0.03% | 134,828,910 |
| 2022-10-05 | 2022-09-30 | 1227.500 | 107,900 | -30 | 0.03% | 132,447,250 |
| 2022-09-27 | 2022-09-23 | 1219.000 | 107,930 | -30 | 0.03% | 131,566,670 |
| 2022-09-21 | 2022-09-19 | 1215.000 | 107,960 | +5 | 0.03% | 131,171,400 |
| 2022-09-19 | 2022-09-15 | 1236.000 | 107,955 | +40 | 0.03% | 133,432,380 |
| 2022-09-16 | 2022-09-14 | 1245.000 | 107,915 | -15,000 | 0.03% | 134,354,175 |
| 2022-09-09 | 2022-09-07 | 1248.500 | 122,915 | +40 | 0.04% | 153,459,378 |
| 2022-09-05 | 2022-09-01 | 1247.500 | 122,875 | +50 | 0.04% | 153,286,562 |
| 2022-08-31 | 2022-08-29 | 1258.000 | 122,825 | +250 | 0.04% | 154,513,850 |
| 2022-08-09 | 2022-08-05 | 1313.000 | 122,575 | -30 | 0.04% | 160,940,975 |
| 2022-08-04 | 2022-08-02 | 1296.500 | 122,605 | -270 | 0.04% | 158,957,382 |
| 2022-08-02 | 2022-07-29 | 1292.000 | 122,875 | -50 | 0.04% | 158,754,500 |
| 2022-07-25 | 2022-07-21 | 1235.500 | 122,925 | +40 | 0.04% | 151,873,838 |
| 2022-07-22 | 2022-07-20 | 1250.000 | 122,885 | +40 | 0.04% | 153,606,250 |
| 2022-07-21 | 2022-07-19 | 1256.000 | 122,845 | +10 | 0.04% | 154,293,320 |
| 2022-07-13 | 2022-07-11 | 1271.500 | 122,835 | +80 | 0.03% | 156,184,702 |
| 2022-07-11 | 2022-07-07 | 1280.500 | 122,755 | +250 | 0.03% | 157,187,778 |
| 2022-07-08 | 2022-07-06 | 1292.000 | 122,505 | +250 | 0.03% | 158,276,460 |
| 2022-07-07 | 2022-07-05 | 1321.500 | 122,255 | -140 | 0.03% | 161,559,982 |
| 2022-06-30 | 2022-06-28 | 1337.500 | 122,395 | -200 | 0.03% | 163,703,312 |
| 2022-06-21 | 2022-06-17 | 1353.000 | 122,595 | +200 | 0.03% | 165,871,035 |
| 2022-06-10 | 2022-06-08 | 1354.500 | 122,395 | -100 | 0.03% | 165,784,028 |
| 2022-06-02 | 2022-05-31 | 1357.500 | 122,495 | -100 | 0.03% | 166,286,962 |
| 2022-05-20 | 2022-05-18 | 1329.000 | 122,595 | -500 | 0.03% | 162,928,755 |
| 2022-05-13 | 2022-05-11 | 1355.000 | 123,095 | +390 | 0.03% | 166,793,725 |
| 2022-05-10 | 2022-05-05 | 1386.000 | 122,705 | -800 | 0.03% | 170,069,130 |
| 2022-05-05 | 2022-05-03 | 1360.000 | 123,505 | -400 | 0.03% | 167,966,800 |
| 2022-05-03 | 2022-04-28 | 1381.500 | 123,905 | -200 | 0.03% | 171,174,758 |
| 2022-04-27 | 2022-04-25 | 1400.000 | 124,105 | +210 | 0.03% | 173,747,000 |
| 2022-04-25 | 2022-04-21 | 1417.000 | 123,895 | -40 | 0.03% | 175,559,215 |
| 2022-04-21 | 2022-04-19 | 1440.000 | 123,935 | +350 | 0.03% | 178,466,400 |
| 2022-04-19 | 2022-04-13 | 1440.000 | 123,585 | +170 | 0.03% | 177,962,400 |
| 2022-04-04 | 2022-03-31 | 1411.500 | 123,415 | -50 | 0.03% | 174,200,272 |
| 2022-03-30 | 2022-03-28 | 1412.500 | 123,465 | -5,300 | 0.03% | 174,394,312 |
| 2022-03-29 | 2022-03-25 | 1427.000 | 128,765 | +25 | 0.03% | 183,747,655 |
| 2022-03-24 | 2022-03-22 | 1413.500 | 128,740 | +25 | 0.03% | 181,973,990 |
| 2022-03-23 | 2022-03-21 | 1406.500 | 128,715 | -100 | 0.03% | 181,037,648 |
| 2022-03-17 | 2022-03-15 | 1409.500 | 128,815 | -500 | 0.03% | 181,564,742 |
| 2022-03-16 | 2022-03-14 | 1442.500 | 129,315 | +60 | 0.04% | 186,536,888 |
| 2022-03-15 | 2022-03-11 | 1455.000 | 129,255 | -500 | 0.04% | 188,066,025 |
| 2022-03-14 | 2022-03-10 | 1444.000 | 129,755 | -400 | 0.04% | 187,366,220 |
| 2022-03-11 | 2022-03-09 | 1491.000 | 130,155 | -1,030 | 0.04% | 194,061,105 |
| 2022-03-10 | 2022-03-08 | 1472.000 | 131,185 | -1,195 | 0.04% | 193,104,320 |
| 2022-03-09 | 2022-03-07 | 1454.000 | 132,380 | -530 | 0.04% | 192,480,520 |
| 2022-02-28 | 2022-02-24 | 1417.000 | 132,910 | +70 | 0.04% | 188,333,470 |
| 2022-02-23 | 2022-02-21 | 1376.500 | 132,840 | +80 | 0.04% | 182,854,260 |
| 2022-02-21 | 2022-02-17 | 1366.000 | 132,760 | +5,300 | 0.04% | 181,350,160 |
| 2022-02-18 | 2022-02-16 | 1350.000 | 127,460 | -300 | 0.04% | 172,071,000 |
| 2022-02-17 | 2022-02-15 | 1366.500 | 127,760 | -500 | 0.04% | 174,584,040 |
| 2022-02-16 | 2022-02-14 | 1352.000 | 128,260 | -100 | 0.04% | 173,407,520 |
| 2022-02-15 | 2022-02-11 | 1330.000 | 128,360 | -100 | 0.04% | 170,718,800 |
| 2022-01-26 | 2022-01-24 | 1337.000 | 128,460 | +500 | 0.04% | 171,751,020 |
| 2022-01-14 | 2022-01-12 | 1322.500 | 127,960 | -500 | 0.04% | 169,227,100 |
| 2022-01-13 | 2022-01-11 | 1317.500 | 128,460 | -570 | 0.04% | 169,246,050 |
| 2022-01-07 | 2022-01-05 | 1320.000 | 129,030 | +500 | 0.04% | 170,319,600 |
| 2021-12-29 | 2021-12-24 | 1319.500 | 128,530 | -100 | 0.04% | 169,595,335 |
| 2021-12-28 | 2021-12-22 | 1301.500 | 128,630 | -500 | 0.04% | 167,411,945 |
| 2021-12-21 | 2021-12-17 | 1321.000 | 129,130 | +40 | 0.04% | 170,580,730 |
| 2021-12-10 | 2021-12-08 | 1305.000 | 129,090 | -560 | 0.04% | 168,462,450 |
| 2021-11-30 | 2021-11-26 | 1322.000 | 129,650 | -1,000 | 0.04% | 171,397,300 |
| 2021-11-29 | 2021-11-25 | 1308.000 | 130,650 | -545 | 0.04% | 170,890,200 |
| 2021-11-26 | 2021-11-24 | 1304.000 | 131,195 | -1,985 | 0.04% | 171,078,280 |
| 2021-11-25 | 2021-11-23 | 1313.500 | 133,180 | +15 | 0.04% | 174,931,930 |
| 2021-11-24 | 2021-11-22 | 1341.500 | 133,165 | -34,100 | 0.04% | 178,640,848 |
| 2021-11-22 | 2021-11-18 | 1358.000 | 167,265 | -400 | 0.05% | 227,145,870 |
| 2021-11-16 | 2021-11-12 | 1351.000 | 167,665 | +350 | 0.05% | 226,515,415 |
| 2021-11-15 | 2021-11-11 | 1351.000 | 167,315 | -30 | 0.05% | 226,042,565 |
| 2021-11-12 | 2021-11-10 | 1324.500 | 167,345 | +200 | 0.05% | 221,648,452 |
| 2021-11-09 | 2021-11-05 | 1308.000 | 167,145 | -40 | 0.05% | 218,625,660 |
| 2021-11-04 | 2021-11-02 | 1304.500 | 167,185 | -40 | 0.05% | 218,092,832 |
| 2021-10-29 | 2021-10-27 | 1302.000 | 167,225 | -9,000 | 0.05% | 217,726,950 |
| 2021-10-25 | 2021-10-21 | 1296.000 | 176,225 | +16,300 | 0.05% | 228,387,600 |
| 2021-10-19 | 2021-10-15 | 1301.500 | 159,925 | +9,300 | 0.05% | 208,142,388 |
| 2021-10-05 | 2021-09-30 | 1261.500 | 150,625 | +8,900 | 0.04% | 190,013,438 |
| 2021-10-04 | 2021-09-29 | 1267.000 | 141,725 | -150 | 0.04% | 179,565,575 |
| 2021-09-28 | 2021-09-24 | 1276.500 | 141,875 | -50 | 0.04% | 181,103,438 |
| 2021-09-27 | 2021-09-23 | 1286.000 | 141,925 | -50 | 0.04% | 182,515,550 |
| 2021-09-20 | 2021-09-16 | 1299.500 | 141,975 | -320 | 0.04% | 184,496,512 |
| 2021-09-14 | 2021-09-10 | 1312.000 | 142,295 | +8,600 | 0.04% | 186,691,040 |
| 2021-09-09 | 2021-09-07 | 1321.000 | 133,695 | -200 | 0.04% | 176,611,095 |
| 2021-09-08 | 2021-09-06 | 1328.000 | 133,895 | -30 | 0.04% | 177,812,560 |
| 2021-09-02 | 2021-08-31 | 1320.500 | 133,925 | -500 | 0.04% | 176,847,962 |
| 2021-08-26 | 2021-08-24 | 1310.000 | 134,425 | -380 | 0.04% | 176,096,750 |
| 2021-08-23 | 2021-08-19 | 1296.000 | 134,805 | -290 | 0.04% | 174,707,280 |
| 2021-08-19 | 2021-08-17 | 1305.500 | 135,095 | -100 | 0.04% | 176,366,522 |
| 2021-08-18 | 2021-08-16 | 1292.500 | 135,195 | -2,690 | 0.04% | 174,739,538 |
| 2021-08-16 | 2021-08-12 | 1280.000 | 137,885 | -895 | 0.04% | 176,492,800 |
| 2021-08-12 | 2021-08-10 | 1264.000 | 138,780 | +120 | 0.04% | 175,417,920 |
| 2021-08-11 | 2021-08-09 | 1271.500 | 138,660 | -115 | 0.04% | 176,306,190 |
| 2021-08-09 | 2021-08-05 | 1319.500 | 138,775 | -80 | 0.04% | 183,113,612 |
| 2021-08-03 | 2021-07-30 | 1332.000 | 138,855 | -50 | 0.04% | 184,954,860 |
| 2021-07-30 | 2021-07-28 | 1308.000 | 138,905 | -130 | 0.04% | 181,687,740 |
| 2021-07-29 | 2021-07-27 | 1306.000 | 139,035 | -90 | 0.04% | 181,579,710 |
| 2021-07-28 | 2021-07-26 | 1315.000 | 139,125 | +40 | 0.04% | 182,949,375 |
| 2021-07-27 | 2021-07-23 | 1312.000 | 139,085 | -80 | 0.04% | 182,479,520 |
| 2021-07-23 | 2021-07-21 | 1311.000 | 139,165 | -50 | 0.04% | 182,445,315 |
| 2021-07-20 | 2021-07-16 | 1324.000 | 139,215 | +50 | 0.04% | 184,320,660 |
| 2021-07-19 | 2021-07-15 | 1332.500 | 139,165 | -35 | 0.04% | 185,437,362 |
| 2021-07-16 | 2021-07-14 | 1315.000 | 139,200 | +50 | 0.04% | 183,048,000 |
| 2021-07-14 | 2021-07-12 | 1307.000 | 139,150 | +40 | 0.04% | 181,869,050 |
| 2021-07-13 | 2021-07-09 | 1315.000 | 139,110 | -200 | 0.04% | 182,929,650 |
| 2021-07-08 | 2021-07-06 | 1314.000 | 139,310 | +150 | 0.04% | 183,053,340 |
| 2021-07-05 | 2021-06-30 | 1276.000 | 139,160 | +8,000 | 0.04% | 177,568,160 |
| 2021-06-30 | 2021-06-28 | 1297.500 | 131,160 | +30 | 0.04% | 170,180,100 |
| 2021-06-25 | 2021-06-23 | 1296.000 | 131,130 | +100 | 0.04% | 169,944,480 |
| 2021-06-23 | 2021-06-21 | 1293.500 | 131,030 | +330 | 0.04% | 169,487,305 |
| 2021-06-22 | 2021-06-18 | 1305.500 | 130,700 | -400 | 0.04% | 170,628,850 |
| 2021-06-21 | 2021-06-17 | 1317.000 | 131,100 | -1,230 | 0.04% | 172,658,700 |
| 2021-06-17 | 2021-06-15 | 1358.000 | 132,330 | -1,000 | 0.04% | 179,704,140 |
| 2021-06-09 | 2021-06-07 | 1368.000 | 133,330 | -100 | 0.04% | 182,395,440 |
| 2021-06-03 | 2021-06-01 | 1388.500 | 133,430 | +80 | 0.04% | 185,267,555 |
| 2021-06-02 | 2021-05-31 | 1380.000 | 133,350 | +105 | 0.04% | 184,023,000 |
| 2021-06-01 | 2021-05-28 | 1374.000 | 133,245 | -4,885 | 0.04% | 183,078,630 |
| 2021-05-31 | 2021-05-27 | 1381.500 | 138,130 | +75 | 0.04% | 190,826,595 |
| 2021-05-28 | 2021-05-26 | 1387.500 | 138,055 | +325 | 0.04% | 191,551,312 |
| 2021-05-27 | 2021-05-25 | 1367.500 | 137,730 | -3,840 | 0.04% | 188,345,775 |
| 2021-05-26 | 2021-05-24 | 1368.000 | 141,570 | +150 | 0.04% | 193,667,760 |
| 2021-05-25 | 2021-05-21 | 1364.500 | 141,420 | +30 | 0.04% | 192,967,590 |
| 2021-05-24 | 2021-05-20 | 1361.500 | 141,390 | +50 | 0.04% | 192,502,485 |
| 2021-05-21 | 2021-05-18 | 1359.000 | 141,340 | +90 | 0.04% | 192,081,060 |
| 2021-05-20 | 2021-05-17 | 1348.000 | 141,250 | +55 | 0.04% | 190,405,000 |
| 2021-05-18 | 2021-05-14 | 1333.500 | 141,195 | +60 | 0.04% | 188,283,532 |
| 2021-05-17 | 2021-05-13 | 1320.000 | 141,135 | +30 | 0.04% | 186,298,200 |
| 2021-05-14 | 2021-05-12 | 1332.500 | 141,105 | -55 | 0.04% | 188,022,412 |
| 2021-05-13 | 2021-05-11 | 1334.000 | 141,160 | +165 | 0.04% | 188,307,440 |
| 2021-05-12 | 2021-05-10 | 1337.500 | 140,995 | -25 | 0.04% | 188,580,812 |
| 2021-05-11 | 2021-05-07 | 1322.500 | 141,020 | +20 | 0.04% | 186,498,950 |
| 2021-04-29 | 2021-04-27 | 1293.000 | 141,000 | +50 | 0.04% | 182,313,000 |
| 2021-04-26 | 2021-04-22 | 1303.000 | 140,950 | +680 | 0.04% | 183,657,850 |
| 2021-04-21 | 2021-04-19 | 1300.000 | 140,270 | -1,000 | 0.04% | 182,351,000 |
| 2021-04-20 | 2021-04-16 | 1283.500 | 141,270 | -1,000 | 0.04% | 181,320,045 |
| 2021-04-16 | 2021-04-14 | 1268.500 | 142,270 | -1,000 | 0.04% | 180,469,495 |
| 2021-04-13 | 2021-04-09 | 1268.500 | 143,270 | +375 | 0.04% | 181,737,995 |
| 2021-04-12 | 2021-04-08 | 1270.000 | 142,895 | -220 | 0.04% | 181,476,650 |
| 2021-03-31 | 2021-03-29 | 1257.500 | 143,115 | -50 | 0.04% | 179,967,112 |
| 2021-03-26 | 2021-03-24 | 1254.500 | 143,165 | -100 | 0.04% | 179,600,492 |
| 2021-03-24 | 2021-03-22 | 1258.000 | 143,265 | +70 | 0.04% | 180,227,370 |
| 2021-03-22 | 2021-03-18 | 1265.000 | 143,195 | -1,370 | 0.04% | 181,141,675 |
| 2021-03-17 | 2021-03-15 | 1254.000 | 144,565 | +105 | 0.04% | 181,284,510 |
| 2021-03-15 | 2021-03-11 | 1263.000 | 144,460 | -45 | 0.04% | 182,452,980 |
| 2021-03-12 | 2021-03-10 | 1248.500 | 144,505 | -570 | 0.04% | 180,414,492 |
| 2021-03-11 | 2021-03-09 | 1235.000 | 145,075 | -405 | 0.04% | 179,167,625 |
| 2021-03-10 | 2021-03-08 | 1236.000 | 145,480 | -85 | 0.04% | 179,813,280 |
| 2021-03-09 | 2021-03-05 | 1234.000 | 145,565 | -85 | 0.04% | 179,627,210 |
| 2021-03-08 | 2021-03-04 | 1247.000 | 145,650 | -10 | 0.04% | 181,625,550 |
| 2021-03-05 | 2021-03-03 | 1259.500 | 145,660 | -100 | 0.04% | 183,458,770 |
| 2021-03-04 | 2021-03-02 | 1250.000 | 145,760 | -1,800 | 0.04% | 182,200,000 |
| 2021-03-03 | 2021-03-01 | 1275.000 | 147,560 | -965 | 0.04% | 188,139,000 |
| 2021-03-02 | 2021-02-26 | 1283.000 | 148,525 | -290 | 0.04% | 190,557,575 |
| 2021-03-01 | 2021-02-25 | 1304.000 | 148,815 | -2,970 | 0.04% | 194,054,760 |
| 2021-02-26 | 2021-02-24 | 1312.500 | 151,785 | +60 | 0.04% | 199,217,812 |
| 2021-02-25 | 2021-02-23 | 1313.500 | 151,725 | +3,930 | 0.04% | 199,290,788 |
| 2021-02-24 | 2021-02-22 | 1304.500 | 147,795 | -50 | 0.04% | 192,798,578 |
| 2021-02-23 | 2021-02-19 | 1290.000 | 147,845 | +1,895 | 0.04% | 190,720,050 |
| 2021-02-22 | 2021-02-18 | 1295.000 | 145,950 | -180 | 0.04% | 189,005,250 |
| 2021-02-19 | 2021-02-17 | 1299.500 | 146,130 | +20 | 0.04% | 189,895,935 |
| 2021-02-16 | 2021-02-09 | 1337.000 | 146,110 | +3,520 | 0.04% | 195,349,070 |
| 2021-02-10 | 2021-02-08 | 1319.000 | 142,590 | -200 | 0.04% | 188,076,210 |
| 2021-02-09 | 2021-02-05 | 1307.500 | 142,790 | +5,000 | 0.04% | 186,697,925 |
| 2021-02-08 | 2021-02-04 | 1326.500 | 137,790 | +30 | 0.03% | 182,778,435 |
| 2021-02-05 | 2021-02-03 | 1333.500 | 137,760 | -30 | 0.03% | 183,702,960 |
| 2021-02-03 | 2021-02-01 | 1356.000 | 137,790 | -60 | 0.03% | 186,843,240 |
| 2021-02-02 | 2021-01-29 | 1342.000 | 137,850 | -60 | 0.03% | 184,994,700 |
| 2021-02-01 | 2021-01-28 | 1333.500 | 137,910 | -60 | 0.03% | 183,902,985 |
| 2021-01-29 | 2021-01-27 | 1344.000 | 137,970 | -60 | 0.03% | 185,431,680 |
| 2021-01-28 | 2021-01-26 | 1341.000 | 138,030 | -200 | 0.03% | 185,098,230 |
| 2021-01-27 | 2021-01-25 | 1346.000 | 138,230 | -40 | 0.03% | 186,057,580 |
| 2021-01-26 | 2021-01-22 | 1352.500 | 138,270 | -2,000 | 0.03% | 187,010,175 |
| 2021-01-22 | 2021-01-20 | 1348.500 | 140,270 | -460 | 0.03% | 189,154,095 |
| 2021-01-21 | 2021-01-19 | 1336.000 | 140,730 | -650 | 0.03% | 188,015,280 |
| 2021-01-20 | 2021-01-18 | 1334.500 | 141,380 | -1,440 | 0.04% | 188,671,610 |
| 2021-01-19 | 2021-01-15 | 1347.000 | 142,820 | -130 | 0.04% | 192,378,540 |
| 2021-01-18 | 2021-01-14 | 1338.000 | 142,950 | +4,810 | 0.04% | 191,267,100 |
| 2021-01-15 | 2021-01-13 | 1350.000 | 138,140 | +50 | 0.03% | 186,489,000 |
| 2021-01-14 | 2021-01-12 | 1352.000 | 138,090 | -2,395 | 0.03% | 186,697,680 |
| 2021-01-13 | 2021-01-11 | 1344.000 | 140,485 | +80 | 0.03% | 188,811,840 |
| 2021-01-12 | 2021-01-08 | 1382.000 | 140,405 | -400 | 0.03% | 194,039,710 |
| 2021-01-11 | 2021-01-07 | 1397.000 | 140,805 | -50 | 0.03% | 196,704,585 |
| 2021-01-08 | 2021-01-06 | 1416.000 | 140,855 | -5,050 | 0.03% | 199,450,680 |
| 2021-01-07 | 2021-01-05 | 1411.000 | 145,905 | +25 | 0.04% | 205,871,955 |
| 2021-01-05 | 2020-12-31 | 1374.000 | 145,880 | -500 | 0.04% | 200,439,120 |
| 2021-01-04 | 2020-12-29 | 1367.000 | 146,380 | -170 | 0.04% | 200,101,460 |
| 2020-12-30 | 2020-12-28 | 1371.000 | 146,550 | +150 | 0.04% | 200,920,050 |
| 2020-12-23 | 2020-12-21 | 1380.000 | 146,400 | -160 | 0.04% | 202,032,000 |
| 2020-12-21 | 2020-12-17 | 1363.500 | 146,560 | -2,260 | 0.04% | 199,834,560 |
| 2020-12-16 | 2020-12-14 | 1333.000 | 148,820 | +20 | 0.04% | 198,377,060 |
| 2020-12-15 | 2020-12-11 | 1331.500 | 148,800 | -30 | 0.04% | 198,127,200 |
| 2020-12-11 | 2020-12-09 | 1350.000 | 148,830 | +70 | 0.04% | 200,920,500 |
| 2020-12-10 | 2020-12-08 | 1356.000 | 148,760 | +30 | 0.04% | 201,718,560 |
| 2020-12-08 | 2020-12-04 | 1337.500 | 148,730 | +380 | 0.04% | 198,926,375 |
| 2020-12-07 | 2020-12-03 | 1343.000 | 148,350 | -200 | 0.04% | 199,234,050 |
| 2020-12-04 | 2020-12-02 | 1322.000 | 148,550 | +9,290 | 0.04% | 196,383,100 |
| 2020-12-03 | 2020-12-01 | 1304.000 | 139,260 | -300 | 0.03% | 181,595,040 |
| 2020-12-02 | 2020-11-30 | 1297.500 | 139,560 | -230 | 0.03% | 181,079,100 |
| 2020-12-01 | 2020-11-27 | 1317.000 | 139,790 | -125 | 0.03% | 184,103,430 |
| 2020-11-30 | 2020-11-26 | 1320.000 | 139,915 | -425 | 0.03% | 184,687,800 |
| 2020-11-27 | 2020-11-25 | 1318.000 | 140,340 | +995 | 0.03% | 184,968,120 |
| 2020-11-26 | 2020-11-24 | 1331.500 | 139,345 | +5 | 0.03% | 185,537,868 |
| 2020-11-25 | 2020-11-23 | 1364.000 | 139,340 | -90 | 0.03% | 190,059,760 |
| 2020-11-24 | 2020-11-20 | 1356.000 | 139,430 | -75 | 0.03% | 189,067,080 |
| 2020-11-23 | 2020-11-19 | 1357.000 | 139,505 | -230 | 0.03% | 189,308,285 |
| 2020-11-20 | 2020-11-18 | 1365.000 | 139,735 | -1,385 | 0.03% | 190,738,275 |
| 2020-11-17 | 2020-11-13 | 1367.000 | 141,120 | -100 | 0.03% | 192,911,040 |
| 2020-11-16 | 2020-11-12 | 1360.000 | 141,220 | +30 | 0.03% | 192,059,200 |
| 2020-11-13 | 2020-11-11 | 1366.000 | 141,190 | +160 | 0.03% | 192,865,540 |
| 2020-11-12 | 2020-11-10 | 1372.000 | 141,030 | +395 | 0.03% | 193,493,160 |
| 2020-11-11 | 2020-11-09 | 1422.000 | 140,635 | +80 | 0.03% | 199,982,970 |
| 2020-11-10 | 2020-11-06 | 1417.000 | 140,555 | -75 | 0.03% | 199,166,435 |
| 2020-11-09 | 2020-11-05 | 1390.500 | 140,630 | -1,360 | 0.03% | 195,546,015 |
| 2020-11-06 | 2020-11-04 | 1373.000 | 141,990 | +140 | 0.03% | 194,952,270 |
| 2020-11-05 | 2020-11-03 | 1375.500 | 141,850 | +5 | 0.03% | 195,114,675 |
| 2020-11-02 | 2020-10-29 | 1368.000 | 141,845 | +30 | 0.03% | 194,043,960 |
| 2020-10-30 | 2020-10-28 | 1385.000 | 141,815 | -300 | 0.03% | 196,413,775 |
| 2020-10-29 | 2020-10-27 | 1382.000 | 142,115 | -200 | 0.03% | 196,402,930 |
| 2020-10-28 | 2020-10-23 | 1387.000 | 142,315 | +30 | 0.03% | 197,390,905 |
| 2020-10-23 | 2020-10-21 | 1398.000 | 142,285 | -1,000 | 0.03% | 198,914,430 |
| 2020-10-22 | 2020-10-20 | 1383.500 | 143,285 | +500 | 0.03% | 198,234,798 |
| 2020-10-14 | 2020-10-09 | 1392.500 | 142,785 | +10 | 0.03% | 198,828,112 |
| 2020-10-09 | 2020-10-07 | 1378.000 | 142,775 | +640 | 0.03% | 196,743,950 |
| 2020-10-08 | 2020-10-06 | 1392.500 | 142,135 | +50 | 0.03% | 197,922,988 |
| 2020-10-06 | 2020-09-30 | 1374.500 | 142,085 | +100 | 0.03% | 195,295,832 |
| 2020-09-30 | 2020-09-28 | 1351.000 | 141,985 | +14,080 | 0.03% | 191,821,735 |
| 2020-09-29 | 2020-09-25 | 1364.500 | 127,905 | +80 | 0.03% | 174,526,372 |
| 2020-09-28 | 2020-09-24 | 1353.000 | 127,825 | +50 | 0.03% | 172,947,225 |
| 2020-09-25 | 2020-09-23 | 1363.500 | 127,775 | +14,525 | 0.03% | 174,221,212 |
| 2020-09-24 | 2020-09-22 | 1383.000 | 113,250 | -75 | 0.03% | 156,624,750 |
| 2020-09-23 | 2020-09-21 | 1416.500 | 113,325 | +30 | 0.03% | 160,524,862 |
| 2020-09-22 | 2020-09-18 | 1420.500 | 113,295 | +330 | 0.03% | 160,935,548 |
| 2020-09-17 | 2020-09-15 | 1428.500 | 112,965 | +20 | 0.03% | 161,370,502 |
| 2020-09-16 | 2020-09-14 | 1416.000 | 112,945 | +150 | 0.03% | 159,930,120 |
| 2020-09-14 | 2020-09-10 | 1409.000 | 112,795 | +40 | 0.03% | 158,928,155 |
| 2020-09-11 | 2020-09-09 | 1405.000 | 112,755 | -150 | 0.03% | 158,420,775 |
| 2020-09-09 | 2020-09-07 | 1400.500 | 112,905 | +1,045 | 0.03% | 158,123,452 |
| 2020-09-08 | 2020-09-04 | 1410.000 | 111,860 | -50 | 0.03% | 157,722,600 |
| 2020-09-07 | 2020-09-03 | 1415.000 | 111,910 | +690 | 0.03% | 158,352,650 |
| 2020-09-04 | 2020-09-02 | 1424.500 | 111,220 | +1,175 | 0.03% | 158,432,890 |
| 2020-09-03 | 2020-09-01 | 1452.000 | 110,045 | +690 | 0.03% | 159,785,340 |
| 2020-09-02 | 2020-08-31 | 1426.000 | 109,355 | +485 | 0.03% | 155,940,230 |
| 2020-09-01 | 2020-08-28 | 1420.000 | 108,870 | +120 | 0.03% | 154,595,400 |
| 2020-08-31 | 2020-08-27 | 1417.500 | 108,750 | +15 | 0.03% | 154,153,125 |
| 2020-08-27 | 2020-08-25 | 1408.000 | 108,735 | +30 | 0.03% | 153,098,880 |
| 2020-08-24 | 2020-08-20 | 1410.500 | 108,705 | +105 | 0.03% | 153,328,402 |
| 2020-08-20 | 2020-08-18 | 1462.000 | 108,600 | +1,530 | 0.03% | 158,773,200 |
| 2020-08-19 | 2020-08-17 | 1423.500 | 107,070 | +705 | 0.02% | 152,414,145 |
| 2020-08-18 | 2020-08-14 | 1419.500 | 106,365 | +50 | 0.02% | 150,985,118 |
| 2020-08-17 | 2020-08-13 | 1406.000 | 106,315 | +7,040 | 0.02% | 149,478,890 |
| 2020-08-14 | 2020-08-12 | 1415.500 | 99,275 | -2,210 | 0.02% | 140,523,762 |
| 2020-08-13 | 2020-08-11 | 1452.500 | 101,485 | -950 | 0.02% | 147,406,962 |
| 2020-08-12 | 2020-08-10 | 1480.000 | 102,435 | +2,120 | 0.02% | 151,603,800 |
| 2020-08-11 | 2020-08-07 | 1502.500 | 100,315 | +2,050 | 0.02% | 150,723,288 |
| 2020-08-10 | 2020-08-06 | 1487.500 | 98,265 | +7,120 | 0.02% | 146,169,188 |
| 2020-08-07 | 2020-08-05 | 1482.000 | 91,145 | -3,865 | 0.02% | 135,076,890 |
| 2020-08-06 | 2020-08-04 | 1440.000 | 95,010 | +215 | 0.02% | 136,814,400 |
| 2020-08-05 | 2020-08-03 | 1437.500 | 94,795 | +235 | 0.02% | 136,267,812 |
| 2020-08-04 | 2020-07-31 | 1442.000 | 94,560 | -710 | 0.02% | 136,355,520 |
| 2020-08-03 | 2020-07-30 | 1424.000 | 95,270 | +360 | 0.02% | 135,664,480 |
| 2020-07-31 | 2020-07-29 | 1426.500 | 94,910 | +360 | 0.02% | 135,389,115 |
| 2020-07-30 | 2020-07-28 | 1391.000 | 94,550 | -1,165 | 0.02% | 131,519,050 |
| 2020-07-29 | 2020-07-27 | 1409.000 | 95,715 | +1,360 | 0.02% | 134,862,435 |
| 2020-07-28 | 2020-07-24 | 1383.500 | 94,355 | +60 | 0.02% | 130,540,142 |
| 2020-07-27 | 2020-07-23 | 1367.000 | 94,295 | -10 | 0.02% | 128,901,265 |
| 2020-07-24 | 2020-07-22 | 1354.000 | 94,305 | +700 | 0.02% | 127,688,970 |
| 2020-07-23 | 2020-07-21 | 1329.000 | 93,605 | +50 | 0.02% | 124,401,045 |
| 2020-07-22 | 2020-07-20 | 1321.500 | 93,555 | -20 | 0.02% | 123,632,932 |
| 2020-07-21 | 2020-07-17 | 1311.500 | 93,575 | +230 | 0.02% | 122,723,612 |
| 2020-07-20 | 2020-07-16 | 1316.500 | 93,345 | +80 | 0.02% | 122,888,692 |
| 2020-07-17 | 2020-07-15 | 1320.000 | 93,265 | +20 | 0.02% | 123,109,800 |
| 2020-07-16 | 2020-07-14 | 1312.500 | 93,245 | +165 | 0.02% | 122,384,062 |
| 2020-07-15 | 2020-07-13 | 1314.000 | 93,080 | -470 | 0.02% | 122,307,120 |
| 2020-07-14 | 2020-07-10 | 1311.000 | 93,550 | -20 | 0.02% | 122,644,050 |
| 2020-07-13 | 2020-07-09 | 1322.000 | 93,570 | -7,585 | 0.02% | 123,699,540 |
| 2020-07-10 | 2020-07-08 | 1309.000 | 101,155 | +325 | 0.02% | 132,411,895 |
| 2020-07-08 | 2020-07-06 | 1292.500 | 100,830 | +10 | 0.02% | 130,322,775 |
| 2020-07-06 | 2020-07-02 | 1289.000 | 100,820 | +35 | 0.02% | 129,956,980 |
| 2020-07-03 | 2020-06-30 | 1294.000 | 100,785 | +40 | 0.02% | 130,415,790 |
| 2020-07-02 | 2020-06-29 | 1289.000 | 100,745 | -160 | 0.02% | 129,860,305 |
| 2020-06-30 | 2020-06-26 | 1285.000 | 100,905 | -20 | 0.03% | 129,662,925 |
| 2020-06-29 | 2020-06-24 | 1291.500 | 100,925 | +395 | 0.03% | 130,344,638 |
| 2020-06-24 | 2020-06-22 | 1272.000 | 100,530 | +100 | 0.03% | 127,874,160 |
| 2020-06-23 | 2020-06-19 | 1261.000 | 100,430 | +480 | 0.03% | 126,642,230 |
| 2020-06-22 | 2020-06-18 | 1258.000 | 99,950 | -20 | 0.03% | 125,737,100 |
| 2020-06-19 | 2020-06-17 | 1254.000 | 99,970 | +10 | 0.03% | 125,362,380 |
| 2020-06-18 | 2020-06-16 | 1255.000 | 99,960 | +90 | 0.03% | 125,449,800 |
| 2020-06-15 | 2020-06-11 | 1264.500 | 99,870 | -20 | 0.03% | 126,285,615 |
| 2020-06-10 | 2020-06-08 | 1237.500 | 99,890 | +50 | 0.03% | 123,613,875 |
| 2020-06-09 | 2020-06-05 | 1244.500 | 99,840 | +1,320 | 0.03% | 124,250,880 |
| 2020-06-08 | 2020-06-04 | 1241.000 | 98,520 | +160 | 0.03% | 122,263,320 |
| 2020-06-04 | 2020-06-02 | 1265.000 | 98,360 | +310 | 0.03% | 124,425,400 |
| 2020-06-02 | 2020-05-29 | 1257.000 | 98,050 | +280 | 0.03% | 123,248,850 |
| 2020-06-01 | 2020-05-28 | 1255.000 | 97,770 | +130 | 0.03% | 122,701,350 |
| 2020-05-29 | 2020-05-27 | 1246.000 | 97,640 | +60 | 0.03% | 121,659,440 |
| 2020-05-28 | 2020-05-26 | 1263.000 | 97,580 | -640 | 0.03% | 123,243,540 |
| 2020-05-27 | 2020-05-25 | 1263.000 | 98,220 | -410 | 0.03% | 124,051,860 |
| 2020-05-26 | 2020-05-22 | 1272.000 | 98,630 | +790 | 0.03% | 125,457,360 |
| 2020-05-25 | 2020-05-21 | 1266.000 | 97,840 | +40 | 0.03% | 123,865,440 |
| 2020-05-22 | 2020-05-20 | 1275.000 | 97,800 | +550 | 0.03% | 124,695,000 |
| 2020-05-21 | 2020-05-19 | 1262.000 | 97,250 | -470 | 0.03% | 122,729,500 |
| 2020-05-20 | 2020-05-18 | 1284.000 | 97,720 | +50 | 0.03% | 125,472,480 |
| 2020-05-13 | 2020-05-11 | 1244.000 | 97,670 | +75 | 0.03% | 121,501,480 |
| 2020-05-12 | 2020-05-08 | 1251.000 | 97,595 | -30 | 0.03% | 122,091,345 |
| 2020-05-11 | 2020-05-07 | 1234.000 | 97,625 | +50 | 0.03% | 120,469,250 |
| 2020-05-07 | 2020-05-05 | 1240.000 | 97,575 | +160 | 0.03% | 120,993,000 |
| 2020-05-05 | 2020-04-29 | 1243.000 | 97,415 | -545 | 0.03% | 121,086,845 |
| 2020-04-29 | 2020-04-27 | 1255.000 | 97,960 | -200 | 0.03% | 122,939,800 |
| 2020-04-28 | 2020-04-24 | 1259.000 | 98,160 | -50 | 0.03% | 123,583,440 |
| 2020-04-27 | 2020-04-23 | 1254.000 | 98,210 | -30 | 0.03% | 123,155,340 |
| 2020-04-24 | 2020-04-22 | 1236.000 | 98,240 | +200 | 0.03% | 121,424,640 |
| 2020-04-23 | 2020-04-21 | 1244.000 | 98,040 | +50 | 0.03% | 121,961,760 |
| 2020-04-21 | 2020-04-17 | 1236.000 | 97,990 | +30 | 0.03% | 121,115,640 |
| 2020-04-20 | 2020-04-16 | 1258.000 | 97,960 | +90 | 0.03% | 123,233,680 |
| 2020-04-17 | 2020-04-15 | 1242.000 | 97,870 | +410 | 0.03% | 121,554,540 |
| 2020-04-16 | 2020-04-14 | 1258.000 | 97,460 | +20 | 0.03% | 122,604,680 |
| 2020-04-15 | 2020-04-09 | 1216.000 | 97,440 | +20 | 0.03% | 118,487,040 |
| 2020-04-14 | 2020-04-08 | 1206.000 | 97,420 | -50 | 0.03% | 117,488,520 |
| 2020-04-09 | 2020-04-07 | 1201.000 | 97,470 | +780 | 0.03% | 117,061,470 |
| 2020-04-07 | 2020-04-03 | 1180.000 | 96,690 | +200 | 0.03% | 114,094,200 |
| 2020-04-06 | 2020-04-02 | 1163.000 | 96,490 | +30 | 0.03% | 112,217,870 |
| 2020-04-03 | 2020-04-01 | 1166.000 | 96,460 | +30 | 0.03% | 112,472,360 |
| 2020-04-02 | 2020-03-31 | 1180.000 | 96,430 | +460 | 0.03% | 113,787,400 |
| 2020-04-01 | 2020-03-30 | 1180.000 | 95,970 | +470 | 0.03% | 113,244,600 |
| 2020-03-31 | 2020-03-27 | 1181.000 | 95,500 | +130 | 0.03% | 112,785,500 |
| 2020-03-30 | 2020-03-26 | 1169.000 | 95,370 | +50 | 0.03% | 111,487,530 |
| 2020-03-27 | 2020-03-25 | 1182.000 | 95,320 | +90 | 0.03% | 112,668,240 |
| 2020-03-26 | 2020-03-24 | 1153.000 | 95,230 | +1,440 | 0.03% | 109,800,190 |
| 2020-03-25 | 2020-03-23 | 1087.000 | 93,790 | -30 | 0.03% | 101,949,730 |
| 2020-03-24 | 2020-03-20 | 1103.000 | 93,820 | -70 | 0.03% | 103,483,460 |
| 2020-03-23 | 2020-03-19 | 1082.000 | 93,890 | +340 | 0.03% | 101,588,980 |
| 2020-03-20 | 2020-03-18 | 1094.000 | 93,550 | +680 | 0.03% | 102,343,700 |
| 2020-03-19 | 2020-03-17 | 1085.000 | 92,870 | -130 | 0.03% | 100,763,950 |
| 2020-03-18 | 2020-03-16 | 1120.000 | 93,000 | +20 | 0.03% | 104,160,000 |
| 2020-03-17 | 2020-03-13 | 1166.000 | 92,980 | -1,710 | 0.03% | 108,414,680 |
| 2020-03-16 | 2020-03-12 | 1201.000 | 94,690 | +690 | 0.03% | 113,722,690 |
| 2020-03-13 | 2020-03-11 | 1215.000 | 94,000 | +50 | 0.03% | 114,210,000 |
| 2020-03-12 | 2020-03-10 | 1217.000 | 93,950 | -370 | 0.03% | 114,337,150 |
| 2020-03-11 | 2020-03-09 | 1231.000 | 94,320 | -590 | 0.03% | 116,107,920 |
| 2020-03-10 | 2020-03-06 | 1223.000 | 94,910 | -50 | 0.03% | 116,074,930 |
| 2020-03-06 | 2020-03-04 | 1194.000 | 94,960 | +300 | 0.03% | 113,382,240 |
| 2020-03-05 | 2020-03-03 | 1169.000 | 94,660 | +180 | 0.03% | 110,657,540 |
| 2020-03-04 | 2020-03-02 | 1173.000 | 94,480 | +480 | 0.03% | 110,825,040 |
| 2020-03-03 | 2020-02-28 | 1196.000 | 94,000 | -910 | 0.03% | 112,424,000 |
| 2020-03-02 | 2020-02-27 | 1209.000 | 94,910 | -60 | 0.03% | 114,746,190 |
| 2020-02-28 | 2020-02-26 | 1208.000 | 94,970 | +50 | 0.03% | 114,723,760 |
| 2020-02-27 | 2020-02-25 | 1203.000 | 94,920 | -260 | 0.03% | 114,188,760 |
| 2020-02-26 | 2020-02-24 | 1226.000 | 95,180 | +460 | 0.03% | 116,690,680 |
| 2020-02-25 | 2020-02-21 | 1198.000 | 94,720 | +50 | 0.03% | 113,474,560 |
| 2020-02-24 | 2020-02-20 | 1172.000 | 94,670 | -190 | 0.03% | 110,953,240 |
| 2020-02-20 | 2020-02-18 | 1162.000 | 94,860 | -50 | 0.03% | 110,227,320 |
| 2020-02-17 | 2020-02-13 | 1153.000 | 94,910 | -150 | 0.03% | 109,431,230 |
| 2020-02-14 | 2020-02-12 | 1143.000 | 95,060 | +40 | 0.03% | 108,653,580 |
| 2020-02-13 | 2020-02-11 | 1146.000 | 95,020 | -50 | 0.03% | 108,892,920 |
| 2020-02-12 | 2020-02-10 | 1149.000 | 95,070 | -450 | 0.03% | 109,235,430 |
| 2020-02-10 | 2020-02-06 | 1143.000 | 95,520 | -100 | 0.03% | 109,179,360 |
| 2020-02-05 | 2020-02-03 | 1152.000 | 95,620 | +80 | 0.03% | 110,154,240 |
| 2020-02-04 | 2020-01-31 | 1157.000 | 95,540 | +300 | 0.03% | 110,539,780 |
| 2020-02-03 | 2020-01-30 | 1158.000 | 95,240 | +450 | 0.03% | 110,287,920 |
| 2020-01-31 | 2020-01-29 | 1147.000 | 94,790 | +50 | 0.03% | 108,724,130 |
| 2020-01-22 | 2020-01-20 | 1142.000 | 94,740 | +30 | 0.03% | 108,193,080 |
| 2020-01-21 | 2020-01-17 | 1137.000 | 94,710 | -40 | 0.03% | 107,685,270 |
| 2020-01-17 | 2020-01-15 | 1136.000 | 94,750 | +80 | 0.03% | 107,636,000 |
| 2020-01-16 | 2020-01-14 | 1130.000 | 94,670 | +160 | 0.03% | 106,977,100 |
| 2020-01-13 | 2020-01-09 | 1131.000 | 94,510 | +1,050 | 0.03% | 106,890,810 |
| 2020-01-10 | 2020-01-08 | 1164.000 | 93,460 | -60 | 0.03% | 108,787,440 |
| 2020-01-09 | 2020-01-07 | 1149.000 | 93,520 | +490 | 0.03% | 107,454,480 |
| 2020-01-08 | 2020-01-06 | 1151.000 | 93,030 | -210 | 0.03% | 107,077,530 |
| 2020-01-07 | 2020-01-03 | 1130.000 | 93,240 | -690 | 0.03% | 105,361,200 |
| 2020-01-06 | 2020-01-02 | 1115.000 | 93,930 | +20 | 0.03% | 104,731,950 |
| 2020-01-03 | 2019-12-31 | 1116.000 | 93,910 | +190 | 0.03% | 104,803,560 |
| 2019-12-30 | 2019-12-24 | 1093.000 | 93,720 | +40 | 0.03% | 102,435,960 |
| 2019-12-27 | 2019-12-20 | 1085.000 | 93,680 | +30 | 0.03% | 101,642,800 |
| 2019-12-20 | 2019-12-18 | 1085.000 | 93,650 | +30 | 0.03% | 101,610,250 |
| 2019-12-17 | 2019-12-13 | 1082.000 | 93,620 | -40 | 0.03% | 101,296,840 |
| 2019-12-16 | 2019-12-12 | 1084.000 | 93,660 | -140 | 0.03% | 101,527,440 |
| 2019-12-06 | 2019-12-04 | 1097.000 | 93,800 | +60 | 0.03% | 102,898,600 |
| 2019-12-04 | 2019-12-02 | 1079.000 | 93,740 | +30 | 0.03% | 101,145,460 |
| 2019-12-03 | 2019-11-29 | 1076.000 | 93,710 | -20 | 0.03% | 100,831,960 |
| 2019-12-02 | 2019-11-28 | 1075.000 | 93,730 | +150 | 0.03% | 100,759,750 |
| 2019-11-28 | 2019-11-26 | 1074.000 | 93,580 | +50 | 0.03% | 100,504,920 |
| 2019-11-27 | 2019-11-25 | 1077.000 | 93,530 | +120 | 0.03% | 100,731,810 |
| 2019-11-26 | 2019-11-22 | 1085.000 | 93,410 | +300 | 0.03% | 101,349,850 |
| 2019-11-25 | 2019-11-21 | 1085.000 | 93,110 | -10 | 0.03% | 101,024,350 |
| 2019-11-14 | 2019-11-12 | 1071.000 | 93,120 | +20 | 0.03% | 99,731,520 |
| 2019-11-13 | 2019-11-11 | 1082.000 | 93,100 | +540 | 0.03% | 100,734,200 |
| 2019-11-12 | 2019-11-08 | 1087.000 | 92,560 | +1,100 | 0.03% | 100,612,720 |
| 2019-11-08 | 2019-11-06 | 1099.000 | 91,460 | +330 | 0.03% | 100,514,540 |
| 2019-11-04 | 2019-10-31 | 1107.000 | 91,130 | +370 | 0.03% | 100,880,910 |
| 2019-10-29 | 2019-10-25 | 1113.000 | 90,760 | -50 | 0.03% | 101,015,880 |
| 2019-10-24 | 2019-10-22 | 1100.000 | 90,810 | +90 | 0.03% | 99,891,000 |
| 2019-10-22 | 2019-10-18 | 1100.000 | 90,720 | +2,000 | 0.03% | 99,792,000 |
| 2019-10-18 | 2019-10-16 | 1098.000 | 88,720 | +100 | 0.03% | 97,414,560 |
| 2019-10-17 | 2019-10-15 | 1104.000 | 88,620 | +300 | 0.03% | 97,836,480 |
| 2019-10-16 | 2019-10-14 | 1102.000 | 88,320 | +250 | 0.03% | 97,328,640 |
| 2019-10-14 | 2019-10-10 | 1115.000 | 88,070 | +350 | 0.03% | 98,198,050 |
| 2019-10-10 | 2019-10-08 | 1104.000 | 87,720 | +300 | 0.03% | 96,842,880 |
| 2019-10-08 | 2019-10-03 | 1108.000 | 87,420 | +70 | 0.03% | 96,861,360 |
| 2019-10-04 | 2019-10-02 | 1095.000 | 87,350 | +1,560 | 0.03% | 95,648,250 |
| 2019-10-03 | 2019-09-30 | 1102.000 | 85,790 | +250 | 0.03% | 94,540,580 |
| 2019-10-02 | 2019-09-27 | 1107.000 | 85,540 | +70 | 0.03% | 94,692,780 |
| 2019-09-30 | 2019-09-26 | 1114.000 | 85,470 | +420 | 0.03% | 95,213,580 |
| 2019-09-27 | 2019-09-25 | 1134.000 | 85,050 | -310 | 0.03% | 96,446,700 |
| 2019-09-16 | 2019-09-12 | 1110.000 | 85,360 | +50 | 0.03% | 94,749,600 |
| 2019-09-13 | 2019-09-11 | 1101.000 | 85,310 | -200 | 0.03% | 93,926,310 |
| 2019-09-12 | 2019-09-10 | 1106.000 | 85,510 | +200 | 0.03% | 94,574,060 |
| 2019-09-11 | 2019-09-09 | 1113.000 | 85,310 | +600 | 0.03% | 94,950,030 |
| 2019-09-10 | 2019-09-06 | 1117.000 | 84,710 | +220 | 0.03% | 94,621,070 |
| 2019-09-09 | 2019-09-05 | 1139.000 | 84,490 | +230 | 0.03% | 96,234,110 |
| 2019-09-06 | 2019-09-04 | 1135.000 | 84,260 | +40 | 0.03% | 95,635,100 |
| 2019-09-04 | 2019-09-02 | 1127.000 | 84,220 | +310 | 0.03% | 94,915,940 |
| 2019-09-03 | 2019-08-30 | 1131.000 | 83,910 | +250 | 0.03% | 94,902,210 |
| 2019-09-02 | 2019-08-29 | 1140.000 | 83,660 | +2,680 | 0.03% | 95,372,400 |
| 2019-08-30 | 2019-08-28 | 1142.000 | 80,980 | +100 | 0.03% | 92,479,160 |
| 2019-08-28 | 2019-08-26 | 1133.000 | 80,880 | +120 | 0.03% | 91,637,040 |
| 2019-08-26 | 2019-08-22 | 1111.000 | 80,760 | +200 | 0.03% | 89,724,360 |
| 2019-08-23 | 2019-08-21 | 1108.000 | 80,560 | -400 | 0.03% | 89,260,480 |
| 2019-08-22 | 2019-08-20 | 1108.000 | 80,960 | +460 | 0.03% | 89,703,680 |
| 2019-08-21 | 2019-08-19 | 1113.000 | 80,500 | -300 | 0.03% | 89,596,500 |
| 2019-08-20 | 2019-08-16 | 1121.000 | 80,800 | -310 | 0.03% | 90,576,800 |
| 2019-08-19 | 2019-08-15 | 1118.000 | 81,110 | +1,100 | 0.03% | 90,680,980 |
| 2019-08-16 | 2019-08-14 | 1110.000 | 80,010 | +50 | 0.03% | 88,811,100 |
| 2019-08-15 | 2019-08-13 | 1129.000 | 79,960 | +310 | 0.03% | 90,274,840 |
| 2019-08-14 | 2019-08-12 | 1103.000 | 79,650 | +200 | 0.03% | 87,853,950 |
| 2019-08-13 | 2019-08-09 | 1112.000 | 79,450 | +30 | 0.03% | 88,348,400 |
| 2019-08-12 | 2019-08-08 | 1108.000 | 79,420 | +460 | 0.03% | 87,997,360 |
| 2019-08-09 | 2019-08-07 | 1100.000 | 78,960 | -50 | 0.03% | 86,856,000 |
| 2019-08-08 | 2019-08-06 | 1080.000 | 79,010 | +170 | 0.03% | 85,330,800 |
| 2019-08-07 | 2019-08-05 | 1076.000 | 78,840 | +150 | 0.03% | 84,831,840 |
| 2019-08-06 | 2019-08-02 | 1061.000 | 78,690 | -250 | 0.03% | 83,490,090 |
| 2019-08-05 | 2019-08-01 | 1038.000 | 78,940 | +400 | 0.03% | 81,939,720 |
| 2019-08-01 | 2019-07-30 | 1052.000 | 78,540 | -300 | 0.03% | 82,624,080 |
| 2019-07-31 | 2019-07-29 | 1045.000 | 78,840 | +100 | 0.03% | 82,387,800 |
| 2019-07-30 | 2019-07-26 | 1047.000 | 78,740 | +300 | 0.03% | 82,440,780 |
| 2019-07-26 | 2019-07-24 | 1050.000 | 78,440 | +100 | 0.03% | 82,362,000 |
| 2019-07-25 | 2019-07-23 | 1048.000 | 78,340 | +100 | 0.03% | 82,100,320 |
| 2019-07-24 | 2019-07-22 | 1051.000 | 78,240 | +400 | 0.03% | 82,230,240 |
| 2019-07-23 | 2019-07-19 | 1060.000 | 77,840 | -150 | 0.03% | 82,510,400 |
| 2019-07-22 | 2019-07-18 | 1048.000 | 77,990 | -20 | 0.03% | 81,733,520 |
| 2019-07-19 | 2019-07-17 | 1036.000 | 78,010 | +100 | 0.03% | 80,818,360 |
| 2019-07-16 | 2019-07-12 | 1042.000 | 77,910 | +500 | 0.03% | 81,182,220 |
| 2019-07-11 | 2019-07-09 | 1025.000 | 77,410 | +100 | 0.03% | 79,345,250 |
| 2019-07-10 | 2019-07-08 | 1036.000 | 77,310 | +100 | 0.03% | 80,093,160 |
| 2019-07-08 | 2019-07-04 | 1037.000 | 77,210 | +50 | 0.03% | 80,066,770 |
| 2019-07-04 | 2019-07-02 | 1025.000 | 77,160 | +90 | 0.03% | 79,089,000 |
| 2019-07-02 | 2019-06-27 | 1031.000 | 77,070 | +50 | 0.03% | 79,459,170 |
| 2019-06-28 | 2019-06-26 | 1038.000 | 77,020 | +140 | 0.03% | 79,946,760 |
| 2019-06-27 | 2019-06-25 | 1055.000 | 76,880 | -10 | 0.03% | 81,108,400 |
| 2019-06-26 | 2019-06-24 | 1033.000 | 76,890 | +70 | 0.03% | 79,427,370 |
| 2019-06-25 | 2019-06-21 | 1021.000 | 76,820 | -40 | 0.03% | 78,433,220 |
| 2019-06-06 | 2019-06-04 | 982.500 | 76,860 | -100 | 0.03% | 75,514,950 |
| 2019-05-08 | 2019-05-06 | 949.500 | 76,960 | +420 | 0.03% | 73,073,520 |
| 2019-05-03 | 2019-04-30 | 950.000 | 76,540 | -20 | 0.03% | 72,713,000 |
| 2019-04-26 | 2019-04-24 | 941.500 | 76,560 | -150 | 0.03% | 72,081,240 |
| 2019-04-24 | 2019-04-18 | 945.500 | 76,710 | +500 | 0.03% | 72,529,305 |
| 2019-04-18 | 2019-04-16 | 951.500 | 76,210 | +1,000 | 0.03% | 72,513,815 |
| 2019-04-16 | 2019-04-12 | 957.000 | 75,210 | -100 | 0.03% | 71,975,970 |
| 2019-04-11 | 2019-04-09 | 963.500 | 75,310 | +100 | 0.03% | 72,561,185 |
| 2019-04-04 | 2019-04-02 | 953.500 | 75,210 | -400 | 0.03% | 71,712,735 |
| 2019-04-03 | 2019-04-01 | 956.500 | 75,610 | -100 | 0.03% | 72,320,965 |
| 2019-03-29 | 2019-03-27 | 973.500 | 75,710 | +250 | 0.03% | 73,703,685 |
| 2019-03-28 | 2019-03-26 | 977.000 | 75,460 | +20 | 0.03% | 73,724,420 |
| 2019-03-26 | 2019-03-22 | 973.500 | 75,440 | +100 | 0.03% | 73,440,840 |
| 2019-03-25 | 2019-03-21 | 978.000 | 75,340 | +600 | 0.03% | 73,682,520 |
| 2019-03-18 | 2019-03-14 | 965.500 | 74,740 | +200 | 0.03% | 72,161,470 |
| 2019-03-15 | 2019-03-13 | 968.000 | 74,540 | +90 | 0.03% | 72,154,720 |
| 2019-03-13 | 2019-03-11 | 961.000 | 74,450 | +90 | 0.03% | 71,546,450 |
| 2019-03-12 | 2019-03-08 | 960.000 | 74,360 | +250 | 0.03% | 71,385,600 |
| 2019-03-08 | 2019-03-06 | 957.000 | 74,110 | +550 | 0.03% | 70,923,270 |
| 2019-03-06 | 2019-03-04 | 957.500 | 73,560 | -750 | 0.03% | 70,433,700 |
| 2019-02-26 | 2019-02-22 | 983.000 | 74,310 | -1,400 | 0.03% | 73,046,730 |
| 2019-02-22 | 2019-02-20 | 995.500 | 75,710 | +1,000 | 0.03% | 75,369,305 |
| 2019-02-15 | 2019-02-13 | 973.000 | 74,710 | -50 | 0.03% | 72,692,830 |
| 2019-02-12 | 2019-02-08 | 971.000 | 74,760 | -810 | 0.03% | 72,591,960 |
| 2019-02-11 | 2019-02-04 | 974.000 | 75,570 | -300 | 0.03% | 73,605,180 |
| 2019-02-08 | 2019-01-31 | 979.000 | 75,870 | +50 | 0.03% | 74,276,730 |
| 2019-02-01 | 2019-01-30 | 974.500 | 75,820 | +1,010 | 0.03% | 73,886,590 |
| 2019-01-31 | 2019-01-29 | 970.000 | 74,810 | +300 | 0.03% | 72,565,700 |
| 2019-01-22 | 2019-01-18 | 957.000 | 74,510 | +200 | 0.03% | 71,306,070 |
| 2019-01-21 | 2019-01-17 | 958.500 | 74,310 | -60 | 0.03% | 71,226,135 |
| 2019-01-18 | 2019-01-16 | 956.500 | 74,370 | +28,100 | 0.03% | 71,134,905 |
| 2019-01-17 | 2019-01-15 | 956.500 | 46,270 | +10,000 | 0.02% | 44,257,255 |
| 2019-01-16 | 2019-01-14 | 960.000 | 36,270 | +200 | 0.01% | 34,819,200 |
| 2019-01-14 | 2019-01-10 | 960.000 | 36,070 | -300 | 0.01% | 34,627,200 |
| 2019-01-09 | 2019-01-07 | 956.500 | 36,370 | -1,250 | 0.01% | 34,787,905 |
| 2019-01-08 | 2019-01-04 | 959.500 | 37,620 | +110 | 0.01% | 36,096,390 |
| 2019-01-07 | 2019-01-03 | 955.500 | 37,510 | +260 | 0.01% | 35,840,805 |
| 2019-01-04 | 2019-01-02 | 953.500 | 37,250 | +120 | 0.01% | 35,517,875 |
| 2019-01-03 | 2018-12-31 | 946.500 | 37,130 | -160 | 0.01% | 35,143,545 |
| 2019-01-02 | 2018-12-27 | 937.500 | 37,290 | +190 | 0.01% | 34,959,375 |
| 2018-12-28 | 2018-12-24 | 935.000 | 37,100 | -340 | 0.01% | 34,688,500 |
| 2018-12-17 | 2018-12-13 | 920.500 | 37,440 | +120 | 0.01% | 34,463,520 |
| 2018-12-14 | 2018-12-12 | 918.000 | 37,320 | +200 | 0.01% | 34,259,760 |
| 2018-12-12 | 2018-12-10 | 922.000 | 37,120 | -2,200 | 0.01% | 34,224,640 |
| 2018-12-11 | 2018-12-07 | 916.000 | 39,320 | +200 | 0.02% | 36,017,120 |
| 2018-12-06 | 2018-12-04 | 913.000 | 39,120 | +200 | 0.02% | 35,716,560 |
| 2018-11-22 | 2018-11-20 | 908.000 | 38,920 | +200 | 0.02% | 35,339,360 |
| 2018-11-21 | 2018-11-19 | 904.500 | 38,720 | +100 | 0.01% | 35,022,240 |
| 2018-11-08 | 2018-11-06 | 912.500 | 38,620 | +200 | 0.02% | 35,240,750 |
| 2018-11-07 | 2018-11-05 | 913.500 | 38,420 | +340 | 0.01% | 35,096,670 |
| 2018-11-02 | 2018-10-31 | 903.000 | 38,080 | +100 | 0.01% | 34,386,240 |
| 2018-10-29 | 2018-10-25 | 913.500 | 37,980 | +200 | 0.01% | 34,694,730 |
| 2018-10-26 | 2018-10-24 | 913.500 | 37,780 | +2,200 | 0.01% | 34,512,030 |
| 2018-10-25 | 2018-10-23 | 914.500 | 35,580 | -10 | 0.01% | 32,537,910 |
| 2018-10-19 | 2018-10-16 | 912.500 | 35,590 | +200 | 0.01% | 32,475,875 |
| 2018-10-18 | 2018-10-15 | 911.000 | 35,390 | -100 | 0.01% | 32,240,290 |
| 2018-10-16 | 2018-10-12 | 904.000 | 35,490 | -100 | 0.01% | 32,082,960 |
| 2018-10-10 | 2018-10-08 | 887.000 | 35,590 | +1,670 | 0.01% | 31,568,330 |
| 2018-10-09 | 2018-10-05 | 891.000 | 33,920 | -200 | 0.01% | 30,222,720 |
| 2018-10-08 | 2018-10-04 | 891.000 | 34,120 | +200 | 0.01% | 30,400,920 |
| 2018-09-14 | 2018-09-12 | 888.500 | 33,920 | -200 | 0.01% | 30,137,920 |
| 2018-09-12 | 2018-09-10 | 888.000 | 34,120 | +200 | 0.01% | 30,298,560 |
| 2018-08-29 | 2018-08-27 | 895.500 | 33,920 | +100 | 0.01% | 30,375,360 |
| 2018-08-22 | 2018-08-20 | 886.000 | 33,820 | +50 | 0.01% | 29,964,520 |
| 2018-08-17 | 2018-08-15 | 883.000 | 33,770 | +300 | 0.01% | 29,818,910 |
| 2018-07-30 | 2018-07-26 | 912.000 | 33,470 | +50 | 0.01% | 30,524,640 |
| 2018-07-24 | 2018-07-20 | 911.000 | 33,420 | -50 | 0.01% | 30,445,620 |
| 2018-07-23 | 2018-07-19 | 912.000 | 33,470 | +150 | 0.01% | 30,524,640 |
| 2018-07-20 | 2018-07-18 | 910.000 | 33,320 | +300 | 0.01% | 30,321,200 |
| 2018-07-13 | 2018-07-11 | 931.000 | 33,020 | +330 | 0.01% | 30,741,620 |
| 2018-06-26 | 2018-06-22 | 943.500 | 32,690 | +1,000 | 0.01% | 30,843,015 |
| 2018-06-21 | 2018-06-19 | 954.000 | 31,690 | +310 | 0.01% | 30,232,260 |
| 2018-06-12 | 2018-06-08 | 965.500 | 31,380 | +50 | 0.01% | 30,297,390 |
| 2018-05-16 | 2018-05-14 | 982.500 | 31,330 | -5,000 | 0.01% | 30,781,725 |
| 2018-05-09 | 2018-05-07 | 978.000 | 36,330 | -200 | 0.01% | 35,530,740 |
| 2018-05-08 | 2018-05-04 | 975.500 | 36,530 | +200 | 0.01% | 35,635,015 |
| 2018-05-04 | 2018-05-02 | 975.500 | 36,330 | +300 | 0.01% | 35,439,915 |
| 2018-05-02 | 2018-04-27 | 980.500 | 36,030 | +330 | 0.01% | 35,327,415 |
| 2018-04-20 | 2018-04-18 | 1001.000 | 35,700 | -20 | 0.01% | 35,735,700 |
| 2018-04-16 | 2018-04-12 | 1004.000 | 35,720 | +4,820 | 0.01% | 35,862,880 |
| 2018-04-03 | 2018-03-28 | 998.500 | 30,900 | +50 | 0.01% | 30,853,650 |
| 2018-03-29 | 2018-03-27 | 1008.000 | 30,850 | -200 | 0.01% | 31,096,800 |
| 2018-02-23 | 2018-02-21 | 984.500 | 31,050 | +500 | 0.01% | 30,568,725 |
| 2018-02-22 | 2018-02-20 | 993.000 | 30,550 | -120 | 0.01% | 30,336,150 |
| 2018-02-13 | 2018-02-09 | 977.000 | 30,670 | +400 | 0.01% | 29,964,590 |
| 2018-02-09 | 2018-02-07 | 987.000 | 30,270 | +300 | 0.01% | 29,876,490 |
| 2018-02-07 | 2018-02-05 | 989.000 | 29,970 | -300 | 0.01% | 29,640,330 |
| 2018-01-31 | 2018-01-29 | 1000.000 | 30,270 | -1,290 | 0.01% | 30,270,000 |
| 2018-01-29 | 2018-01-25 | 1010.000 | 31,560 | -120 | 0.01% | 31,875,600 |
| 2018-01-26 | 2018-01-24 | 996.500 | 31,680 | -500 | 0.01% | 31,569,120 |
| 2018-01-25 | 2018-01-23 | 991.500 | 32,180 | -100 | 0.01% | 31,906,470 |
| 2018-01-24 | 2018-01-22 | 987.000 | 32,280 | -100 | 0.01% | 31,860,360 |
| 2018-01-23 | 2018-01-19 | 990.000 | 32,380 | -100 | 0.01% | 32,056,200 |
| 2018-01-19 | 2018-01-17 | 991.000 | 32,480 | -100 | 0.01% | 32,187,680 |
| 2018-01-17 | 2018-01-15 | 997.000 | 32,580 | -500 | 0.01% | 32,482,260 |
| 2018-01-11 | 2018-01-09 | 978.000 | 33,080 | -420 | 0.01% | 32,352,240 |
| 2018-01-10 | 2018-01-08 | 976.500 | 33,500 | -30 | 0.01% | 32,712,750 |
| 2018-01-09 | 2018-01-05 | 978.500 | 33,530 | +100 | 0.01% | 32,809,105 |
| 2018-01-05 | 2018-01-03 | 974.000 | 33,430 | +80 | 0.01% | 32,560,820 |
| 2018-01-04 | 2018-01-02 | 970.000 | 33,350 | +240 | 0.01% | 32,349,500 |
| 2017-12-29 | 2017-12-27 | 952.500 | 33,110 | -60 | 0.01% | 31,537,275 |
| 2017-12-14 | 2017-12-12 | 922.000 | 33,170 | +330 | 0.01% | 30,582,740 |
| 2017-12-08 | 2017-12-06 | 941.500 | 32,840 | +20 | 0.01% | 30,918,860 |
| 2017-12-05 | 2017-12-01 | 946.000 | 32,820 | -310 | 0.01% | 31,047,720 |
| 2017-11-30 | 2017-11-28 | 958.000 | 33,130 | -40 | 0.01% | 31,738,540 |
| 2017-11-03 | 2017-11-01 | 945.500 | 33,170 | +100 | 0.01% | 31,362,235 |
| 2017-10-26 | 2017-10-24 | 948.500 | 33,070 | +190 | 0.01% | 31,366,895 |
| 2017-10-20 | 2017-10-18 | 951.000 | 32,880 | +50 | 0.01% | 31,268,880 |
| 2017-10-13 | 2017-10-11 | 956.500 | 32,830 | +150 | 0.01% | 31,401,895 |
| 2017-10-10 | 2017-10-06 | 941.500 | 32,680 | -790 | 0.01% | 30,768,220 |
| 2017-10-06 | 2017-10-03 | 942.500 | 33,470 | -800 | 0.01% | 31,545,475 |
| 2017-10-04 | 2017-09-29 | 956.000 | 34,270 | +130 | 0.01% | 32,762,120 |
| 2017-10-03 | 2017-09-28 | 951.000 | 34,140 | -230 | 0.01% | 32,467,140 |
| 2017-09-29 | 2017-09-27 | 959.000 | 34,370 | -100 | 0.01% | 32,960,830 |
| 2017-09-28 | 2017-09-26 | 969.500 | 34,470 | +1,900 | 0.01% | 33,418,665 |
| 2017-09-25 | 2017-09-21 | 960.000 | 32,570 | -900 | 0.01% | 31,267,200 |
| 2017-09-21 | 2017-09-19 | 970.500 | 33,470 | -2,670 | 0.01% | 32,482,635 |
| 2017-09-20 | 2017-09-18 | 975.500 | 36,140 | -3,390 | 0.01% | 35,254,570 |
| 2017-09-19 | 2017-09-15 | 985.500 | 39,530 | -1,310 | 0.01% | 38,956,815 |
| 2017-09-18 | 2017-09-14 | 983.500 | 40,840 | -1,430 | 0.01% | 40,166,140 |
| 2017-09-15 | 2017-09-13 | 990.000 | 42,270 | +100 | 0.02% | 41,847,300 |
| 2017-09-14 | 2017-09-12 | 985.500 | 42,170 | -800 | 0.02% | 41,558,535 |
| 2017-09-13 | 2017-09-11 | 993.500 | 42,970 | +30 | 0.02% | 42,690,695 |
| 2017-09-12 | 2017-09-08 | 1003.000 | 42,940 | +1,560 | 0.02% | 43,068,820 |
| 2017-09-11 | 2017-09-07 | 994.000 | 41,380 | +330 | 0.01% | 41,131,720 |
| 2017-09-08 | 2017-09-06 | 994.500 | 41,050 | +1,680 | 0.01% | 40,824,225 |
| 2017-09-07 | 2017-09-05 | 990.000 | 39,370 | +930 | 0.01% | 38,976,300 |
| 2017-09-06 | 2017-09-04 | 995.500 | 38,440 | +1,980 | 0.01% | 38,267,020 |
| 2017-09-05 | 2017-09-01 | 981.500 | 36,460 | +1,720 | 0.01% | 35,785,490 |
| 2017-08-31 | 2017-08-29 | 984.500 | 34,740 | +1,460 | 0.01% | 34,201,530 |
| 2017-08-30 | 2017-08-28 | 964.500 | 33,280 | +540 | 0.01% | 32,098,560 |
| 2017-08-28 | 2017-08-24 | 957.500 | 32,740 | +420 | 0.01% | 31,348,550 |
| 2017-08-22 | 2017-08-18 | 962.000 | 32,320 | +240 | 0.01% | 31,091,840 |
| 2017-08-16 | 2017-08-14 | 953.500 | 32,080 | -550 | 0.01% | 30,588,280 |
| 2017-08-15 | 2017-08-11 | 957.000 | 32,630 | +400 | 0.01% | 31,226,910 |
| 2017-08-14 | 2017-08-10 | 950.000 | 32,230 | +400 | 0.01% | 30,618,500 |
| 2017-08-11 | 2017-08-09 | 942.500 | 31,830 | +210 | 0.01% | 29,999,775 |
| 2017-08-09 | 2017-08-07 | 935.000 | 31,620 | -80 | 0.01% | 29,564,700 |
| 2017-08-03 | 2017-08-01 | 943.000 | 31,700 | +100 | 0.01% | 29,893,100 |
| 2017-08-02 | 2017-07-31 | 940.000 | 31,600 | -330 | 0.01% | 29,704,000 |
| 2017-07-31 | 2017-07-27 | 937.500 | 31,930 | -1,000 | 0.01% | 29,934,375 |
| 2017-07-27 | 2017-07-25 | 930.500 | 32,930 | -1,120 | 0.01% | 30,641,365 |
| 2017-07-21 | 2017-07-19 | 918.500 | 34,050 | -60 | 0.01% | 31,274,925 |
| 2017-07-13 | 2017-07-11 | 899.500 | 34,110 | +500 | 0.01% | 30,681,945 |
| 2017-07-10 | 2017-07-06 | 909.000 | 33,610 | +330 | 0.01% | 30,551,490 |
| 2017-07-06 | 2017-07-04 | 910.500 | 33,280 | +500 | 0.01% | 30,301,440 |
| 2017-07-05 | 2017-07-03 | 918.500 | 32,780 | +2,000 | 0.01% | 30,108,430 |
| 2017-06-20 | 2017-06-16 | 931.000 | 30,780 | -780 | 0.01% | 28,656,180 |
| 2017-06-14 | 2017-06-12 | 939.000 | 31,560 | -980 | 0.01% | 29,634,840 |
| 2017-06-13 | 2017-06-09 | 944.000 | 32,540 | -2,380 | 0.01% | 30,717,760 |
| 2017-06-08 | 2017-06-06 | 956.000 | 34,920 | -780 | 0.01% | 33,383,520 |
| 2017-05-26 | 2017-05-24 | 926.500 | 35,700 | -250 | 0.01% | 33,076,050 |
| 2017-05-25 | 2017-05-23 | 934.000 | 35,950 | -50 | 0.01% | 33,577,300 |
| 2017-05-24 | 2017-05-22 | 929.000 | 36,000 | -550 | 0.01% | 33,444,000 |
| 2017-05-22 | 2017-05-18 | 932.000 | 36,550 | +800 | 0.01% | 34,064,600 |
| 2017-05-19 | 2017-05-17 | 922.000 | 35,750 | +2,580 | 0.01% | 32,961,500 |
| 2017-05-09 | 2017-05-05 | 914.000 | 33,170 | +280 | 0.01% | 30,317,380 |
| 2017-05-05 | 2017-05-02 | 929.000 | 32,890 | -180 | 0.01% | 30,554,810 |
| 2017-05-04 | 2017-04-28 | 937.500 | 33,070 | -220 | 0.01% | 31,003,125 |
| 2017-05-02 | 2017-04-27 | 936.500 | 33,290 | -110 | 0.01% | 31,176,085 |
| 2017-04-28 | 2017-04-26 | 936.500 | 33,400 | -640 | 0.01% | 31,279,100 |
| 2017-04-27 | 2017-04-25 | 940.500 | 34,040 | -690 | 0.01% | 32,014,620 |
| 2017-04-26 | 2017-04-24 | 941.500 | 34,730 | -170 | 0.01% | 32,698,295 |
| 2017-04-25 | 2017-04-21 | 947.000 | 34,900 | -600 | 0.01% | 33,050,300 |
| 2017-04-19 | 2017-04-13 | 951.500 | 35,500 | +140 | 0.01% | 33,778,250 |
| 2017-04-18 | 2017-04-12 | 942.500 | 35,360 | +110 | 0.01% | 33,326,800 |
| 2017-04-13 | 2017-04-11 | 931.000 | 35,250 | +390 | 0.01% | 32,817,750 |
| 2017-04-11 | 2017-04-07 | 934.000 | 34,860 | -130 | 0.01% | 32,559,240 |
| 2017-04-03 | 2017-03-30 | 924.500 | 34,990 | -100 | 0.01% | 32,348,255 |
| 2017-03-29 | 2017-03-27 | 930.000 | 35,090 | +270 | 0.01% | 32,633,700 |
| 2017-03-27 | 2017-03-23 | 922.000 | 34,820 | +360 | 0.01% | 32,104,040 |
| 2017-03-24 | 2017-03-22 | 921.500 | 34,460 | +2,080 | 0.01% | 31,754,890 |
| 2017-03-23 | 2017-03-21 | 908.500 | 32,380 | -110 | 0.01% | 29,417,230 |
| 2017-03-22 | 2017-03-20 | 912.000 | 32,490 | +700 | 0.01% | 29,630,880 |
| 2017-03-17 | 2017-03-15 | 891.500 | 31,790 | +31,790 | 0.01% | 28,340,785 |
| 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