History of CCASS shareholding
Participant: ABN AMRO CLEARING HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 825.000 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 816.800 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 812.000 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 813.800 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 813.800 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 814.000 | 0 | -400 | ||
| 2025-10-02 | 2025-09-29 | 766.000 | 400 | -200 | 0.08% | 306,400 |
| 2025-09-30 | 2025-09-26 | 747.600 | 600 | -380 | 0.11% | 448,560 |
| 2025-09-25 | 2025-09-23 | 779.400 | 980 | -80 | 0.18% | 763,812 |
| 2025-09-24 | 2025-09-22 | 771.000 | 1,060 | -560 | 0.20% | 817,260 |
| 2025-09-22 | 2025-09-18 | 767.000 | 1,620 | +210 | 0.30% | 1,242,540 |
| 2025-09-19 | 2025-09-17 | 759.000 | 1,410 | -290 | 0.26% | 1,070,190 |
| 2025-09-18 | 2025-09-16 | 765.600 | 1,700 | +260 | 0.32% | 1,301,520 |
| 2025-09-17 | 2025-09-15 | 752.200 | 1,440 | +160 | 0.27% | 1,083,168 |
| 2025-09-16 | 2025-09-12 | 743.600 | 1,280 | +970 | 0.24% | 951,808 |
| 2025-09-12 | 2025-09-10 | 726.800 | 310 | -170 | 0.06% | 225,308 |
| 2025-09-11 | 2025-09-09 | 707.800 | 480 | +20 | 0.09% | 339,744 |
| 2025-09-10 | 2025-09-08 | 700.600 | 460 | +200 | 0.09% | 322,276 |
| 2025-09-05 | 2025-09-03 | 690.000 | 260 | +20 | 0.05% | 179,400 |
| 2025-09-03 | 2025-09-01 | 681.600 | 240 | -520 | 0.05% | 163,584 |
| 2025-09-02 | 2025-08-29 | 690.000 | 760 | +320 | 0.14% | 524,400 |
| 2025-09-01 | 2025-08-28 | 695.000 | 440 | +50 | 0.08% | 305,800 |
| 2025-08-28 | 2025-08-26 | 689.000 | 390 | -410 | 0.07% | 268,710 |
| 2025-08-27 | 2025-08-25 | 701.800 | 800 | -500 | 0.15% | 561,440 |
| 2025-08-22 | 2025-08-20 | 681.400 | 1,300 | -200 | 0.24% | 885,820 |
| 2025-08-21 | 2025-08-19 | 690.200 | 1,500 | +140 | 0.28% | 1,035,300 |
| 2025-08-19 | 2025-08-15 | 705.200 | 1,360 | +100 | 0.26% | 959,072 |
| 2025-08-18 | 2025-08-14 | 711.000 | 1,260 | +700 | 0.24% | 895,860 |
| 2025-08-15 | 2025-08-13 | 713.400 | 560 | -110 | 0.11% | 399,504 |
| 2025-08-11 | 2025-08-07 | 704.800 | 670 | -510 | 0.13% | 472,216 |
| 2025-08-06 | 2025-08-04 | 690.000 | 1,180 | -730 | 0.22% | 814,200 |
| 2025-08-05 | 2025-08-01 | 666.800 | 1,910 | -60 | 0.36% | 1,273,588 |
| 2025-08-04 | 2025-07-31 | 708.400 | 1,970 | -100 | 0.37% | 1,395,548 |
| 2025-08-01 | 2025-07-30 | 715.600 | 2,070 | +30 | 0.39% | 1,481,292 |
| 2025-07-31 | 2025-07-29 | 703.200 | 2,040 | -310 | 0.38% | 1,434,528 |
| 2025-07-29 | 2025-07-25 | 698.400 | 2,350 | +460 | 0.44% | 1,641,240 |
| 2025-07-28 | 2025-07-24 | 700.000 | 1,890 | +220 | 0.36% | 1,323,000 |
| 2025-07-25 | 2025-07-23 | 699.000 | 1,670 | -30 | 0.31% | 1,167,330 |
| 2025-07-24 | 2025-07-22 | 689.200 | 1,700 | -100 | 0.32% | 1,171,640 |
| 2025-07-22 | 2025-07-18 | 692.000 | 1,800 | -140 | 0.34% | 1,245,600 |
| 2025-07-21 | 2025-07-17 | 691.400 | 1,940 | -290 | 0.36% | 1,341,316 |
| 2025-07-18 | 2025-07-16 | 692.600 | 2,230 | -20 | 0.42% | 1,544,498 |
| 2025-07-17 | 2025-07-15 | 699.200 | 2,250 | +10 | 0.42% | 1,573,200 |
| 2025-07-16 | 2025-07-14 | 695.600 | 2,240 | -70 | 0.42% | 1,558,144 |
| 2025-07-15 | 2025-07-11 | 693.000 | 2,310 | -150 | 0.43% | 1,600,830 |
| 2025-07-14 | 2025-07-10 | 690.000 | 2,460 | -160 | 0.46% | 1,697,400 |
| 2025-07-08 | 2025-07-04 | 674.800 | 2,620 | -150 | 0.49% | 1,767,976 |
| 2025-07-07 | 2025-07-03 | 691.800 | 2,770 | -150 | 0.52% | 1,916,286 |
| 2025-07-04 | 2025-07-02 | 678.800 | 2,920 | -170 | 0.55% | 1,982,096 |
| 2025-07-03 | 2025-06-30 | 682.400 | 3,090 | -20 | 0.58% | 2,108,616 |
| 2025-06-30 | 2025-06-26 | 679.800 | 3,110 | -40 | 0.58% | 2,114,178 |
| 2025-06-27 | 2025-06-25 | 683.000 | 3,150 | -30 | 0.59% | 2,151,450 |
| 2025-06-26 | 2025-06-24 | 677.800 | 3,180 | +310 | 0.60% | 2,155,404 |
| 2025-06-25 | 2025-06-23 | 649.000 | 2,870 | -10 | 0.54% | 1,862,630 |
| 2025-06-19 | 2025-06-17 | 645.600 | 2,880 | -30 | 0.54% | 1,859,328 |
| 2025-06-17 | 2025-06-13 | 628.400 | 2,910 | +30 | 0.55% | 1,828,644 |
| 2025-06-16 | 2025-06-12 | 638.000 | 2,880 | +30 | 0.54% | 1,837,440 |
| 2025-06-13 | 2025-06-11 | 632.000 | 2,850 | +330 | 0.54% | 1,801,200 |
| 2025-06-12 | 2025-06-10 | 627.600 | 2,520 | -30 | 0.47% | 1,581,552 |
| 2025-06-11 | 2025-06-09 | 632.000 | 2,550 | +200 | 0.48% | 1,611,600 |
| 2025-06-09 | 2025-06-05 | 616.000 | 2,350 | +70 | 0.44% | 1,447,600 |
| 2025-05-27 | 2025-05-23 | 561.600 | 2,280 | +100 | 0.43% | 1,280,448 |
| 2025-05-26 | 2025-05-22 | 554.400 | 2,180 | +30 | 0.41% | 1,208,592 |
| 2025-05-22 | 2025-05-20 | 556.200 | 2,150 | -50 | 0.40% | 1,195,830 |
| 2025-05-21 | 2025-05-19 | 556.200 | 2,200 | -40 | 0.41% | 1,223,640 |
| 2025-05-19 | 2025-05-15 | 556.800 | 2,240 | +200 | 0.42% | 1,247,232 |
| 2025-05-15 | 2025-05-13 | 545.800 | 2,040 | -10,620 | 0.38% | 1,113,432 |
| 2025-05-14 | 2025-05-12 | 548.000 | 12,660 | +120 | 2.38% | 6,937,680 |
| 2025-05-02 | 2025-04-29 | 525.800 | 12,540 | +240 | 2.36% | 6,593,532 |
| 2025-04-29 | 2025-04-25 | 520.200 | 12,300 | +130 | 2.31% | 6,398,460 |
| 2025-04-25 | 2025-04-23 | 513.000 | 12,170 | +60 | 2.29% | 6,243,210 |
| 2025-04-16 | 2025-04-14 | 506.600 | 12,110 | +20 | 2.28% | 6,134,926 |
| 2025-04-11 | 2025-04-09 | 462.600 | 12,090 | -10 | 2.27% | 5,592,834 |
| 2025-04-09 | 2025-04-07 | 467.600 | 12,100 | +130 | 2.27% | 5,657,960 |
| 2025-04-08 | 2025-04-03 | 501.000 | 11,970 | +100 | 2.25% | 5,996,970 |
| 2025-04-07 | 2025-04-02 | 511.000 | 11,870 | +170 | 2.23% | 6,065,570 |
| 2025-04-02 | 2025-03-31 | 511.000 | 11,700 | -10 | 2.20% | 5,978,700 |
| 2025-03-25 | 2025-03-21 | 536.400 | 11,710 | +100 | 2.20% | 6,281,244 |
| 2025-03-20 | 2025-03-18 | 531.600 | 11,610 | +40 | 2.18% | 6,171,876 |
| 2025-03-19 | 2025-03-17 | 529.400 | 11,570 | +90 | 2.17% | 6,125,158 |
| 2025-03-14 | 2025-03-12 | 517.600 | 11,480 | +180 | 2.16% | 5,942,048 |
| 2025-03-13 | 2025-03-11 | 510.800 | 11,300 | -110 | 2.12% | 5,772,040 |
| 2025-03-04 | 2025-02-28 | 514.200 | 11,410 | -210 | 2.14% | 5,867,022 |
| 2025-02-17 | 2025-02-13 | 519.600 | 11,620 | +270 | 2.18% | 6,037,752 |
| 2025-02-05 | 2025-02-03 | 492.700 | 11,350 | -300 | 2.13% | 5,592,145 |
| 2025-02-04 | 2025-01-28 | 513.200 | 11,650 | -10 | 2.19% | 5,978,780 |
| 2025-01-24 | 2025-01-22 | 521.800 | 11,660 | +10 | 2.19% | 6,084,188 |
| 2025-01-23 | 2025-01-21 | 515.200 | 11,650 | +10 | 2.19% | 6,002,080 |
| 2025-01-06 | 2025-01-02 | 484.000 | 11,640 | -20 | 1.92% | 5,633,760 |
| 2025-01-03 | 2024-12-31 | 484.800 | 11,660 | -20 | 1.93% | 5,652,768 |
| 2025-01-02 | 2024-12-27 | 484.000 | 11,680 | -30 | 1.93% | 5,653,120 |
| 2024-12-27 | 2024-12-20 | 490.100 | 11,710 | -130 | 1.94% | 5,739,071 |
| 2024-12-23 | 2024-12-19 | 498.400 | 11,840 | -110 | 1.96% | 5,901,056 |
| 2024-12-19 | 2024-12-17 | 507.400 | 11,950 | -30 | 1.98% | 6,063,430 |
| 2024-12-17 | 2024-12-13 | 515.000 | 11,980 | +900 | 1.84% | 6,169,700 |
| 2024-12-11 | 2024-12-09 | 496.800 | 11,080 | -190 | 1.58% | 5,504,544 |
| 2024-12-10 | 2024-12-06 | 510.400 | 11,270 | -10 | 1.61% | 5,752,208 |
| 2024-12-09 | 2024-12-05 | 516.000 | 11,280 | -10 | 1.61% | 5,820,480 |
| 2024-12-06 | 2024-12-04 | 520.200 | 11,290 | -150 | 1.61% | 5,873,058 |
| 2024-12-05 | 2024-12-03 | 523.800 | 11,440 | +440 | 1.63% | 5,992,272 |
| 2024-12-04 | 2024-12-02 | 516.000 | 11,000 | +3,030 | 1.57% | 5,676,000 |
| 2024-11-27 | 2024-11-25 | 537.600 | 7,970 | +20 | 1.14% | 4,284,672 |
| 2024-11-19 | 2024-11-15 | 522.800 | 7,950 | +520 | 1.13% | 4,156,260 |
| 2024-11-18 | 2024-11-14 | 511.400 | 7,430 | +30 | 1.06% | 3,799,702 |
| 2024-11-15 | 2024-11-13 | 510.800 | 7,400 | +250 | 1.05% | 3,779,920 |
| 2024-11-07 | 2024-11-05 | 566.200 | 7,150 | -20 | 1.02% | 4,048,330 |
| 2024-11-05 | 2024-11-01 | 551.800 | 7,170 | +170 | 1.02% | 3,956,406 |
| 2024-10-17 | 2024-10-15 | 583.000 | 7,000 | +4,510 | 1.00% | 4,081,000 |
| 2024-10-16 | 2024-10-14 | 586.000 | 2,490 | +1,770 | 0.35% | 1,459,140 |
| 2024-10-14 | 2024-10-09 | 597.600 | 720 | -200 | 0.10% | 430,272 |
| 2024-10-09 | 2024-10-07 | 593.800 | 920 | -20 | 0.13% | 546,296 |
| 2024-10-04 | 2024-10-02 | 601.200 | 940 | -70 | 0.13% | 565,128 |
| 2024-10-03 | 2024-09-30 | 611.800 | 1,010 | +20 | 0.14% | 617,918 |
| 2024-09-24 | 2024-09-20 | 594.600 | 990 | +40 | 0.14% | 588,654 |
| 2024-09-23 | 2024-09-19 | 589.800 | 950 | -30 | 0.14% | 560,310 |
| 2024-09-13 | 2024-09-11 | 580.600 | 980 | -100 | 0.14% | 568,988 |
| 2024-08-06 | 2024-08-02 | 622.600 | 1,080 | +1,080 | 0.16% | 672,408 |
| 2024-08-05 | 2024-08-01 | 647.800 | 0 | -2,820 | ||
| 2024-08-02 | 2024-07-31 | 635.000 | 2,820 | +50 | 0.41% | 1,790,700 |
| 2024-08-01 | 2024-07-30 | 624.200 | 2,770 | -1,140 | 0.40% | 1,729,034 |
| 2024-07-29 | 2024-07-25 | 616.800 | 3,910 | -10 | 0.57% | 2,411,688 |
| 2024-07-16 | 2024-07-12 | 648.600 | 3,920 | +160 | 0.57% | 2,542,512 |
| 2024-07-15 | 2024-07-11 | 658.000 | 3,760 | +100 | 0.55% | 2,474,080 |
| 2024-07-12 | 2024-07-10 | 660.000 | 3,660 | -160 | 0.53% | 2,415,600 |
| 2024-07-08 | 2024-07-04 | 638.800 | 3,820 | +20 | 0.55% | 2,440,216 |
| 2024-06-27 | 2024-06-25 | 620.000 | 3,800 | +60 | 0.55% | 2,356,000 |
| 2024-06-25 | 2024-06-21 | 628.000 | 3,740 | -10 | 0.54% | 2,348,720 |
| 2024-06-14 | 2024-06-12 | 613.800 | 3,750 | -220 | 0.54% | 2,301,750 |
| 2024-06-07 | 2024-06-05 | 605.000 | 3,970 | +480 | 0.58% | 2,401,850 |
| 2024-06-04 | 2024-05-31 | 592.000 | 3,490 | -100 | 0.51% | 2,066,080 |
| 2024-06-03 | 2024-05-30 | 596.000 | 3,590 | -240 | 0.52% | 2,139,640 |
| 2024-05-31 | 2024-05-29 | 609.000 | 3,830 | -480 | 0.56% | 2,332,470 |
| 2024-05-23 | 2024-05-21 | 618.200 | 4,310 | -80 | 0.63% | 2,664,442 |
| 2024-05-20 | 2024-05-16 | 635.000 | 4,390 | -130 | 0.64% | 2,787,650 |
| 2024-05-10 | 2024-05-08 | 618.800 | 4,520 | +50 | 0.66% | 2,796,976 |
| 2024-05-08 | 2024-05-06 | 615.400 | 4,470 | +70 | 0.65% | 2,750,838 |
| 2024-04-26 | 2024-04-24 | 603.000 | 4,400 | +50 | 0.64% | 2,653,200 |
| 2024-04-23 | 2024-04-19 | 589.000 | 4,350 | -120 | 0.63% | 2,562,150 |
| 2024-04-19 | 2024-04-17 | 579.200 | 4,470 | +40 | 0.65% | 2,589,024 |
| 2024-04-16 | 2024-04-12 | 614.400 | 4,430 | -310 | 0.64% | 2,721,792 |
| 2024-04-08 | 2024-04-03 | 629.200 | 4,740 | -60 | 0.69% | 2,982,408 |
| 2024-04-05 | 2024-04-02 | 635.400 | 4,800 | +100 | 0.70% | 3,049,920 |
| 2024-04-03 | 2024-03-28 | 634.400 | 4,700 | +180 | 0.68% | 2,981,680 |
| 2024-03-26 | 2024-03-22 | 640.600 | 4,520 | -80 | 0.66% | 2,895,512 |
| 2024-03-25 | 2024-03-21 | 643.000 | 4,600 | +40 | 0.67% | 2,957,800 |
| 2024-03-15 | 2024-03-13 | 629.000 | 4,560 | +10 | 0.66% | 2,868,240 |
| 2024-03-08 | 2024-03-06 | 610.400 | 4,550 | -10 | 0.66% | 2,777,320 |
| 2024-03-06 | 2024-03-04 | 616.800 | 4,560 | +70 | 0.66% | 2,812,608 |
| 2024-03-01 | 2024-02-28 | 604.800 | 4,490 | +10 | 0.65% | 2,715,552 |
| 2024-02-20 | 2024-02-16 | 600.000 | 4,480 | +100 | 0.65% | 2,688,000 |
| 2024-02-15 | 2024-02-09 | 600.400 | 4,380 | +80 | 0.64% | 2,629,752 |
| 2024-01-31 | 2024-01-29 | 574.200 | 4,300 | -100 | 0.62% | 2,469,060 |
| 2024-01-30 | 2024-01-26 | 563.800 | 4,400 | +150 | 0.64% | 2,480,720 |
| 2024-01-29 | 2024-01-25 | 558.400 | 4,250 | +330 | 0.62% | 2,373,200 |
| 2024-01-17 | 2024-01-15 | 580.000 | 3,920 | +310 | 0.62% | 2,273,600 |
| 2024-01-11 | 2024-01-09 | 600.400 | 3,610 | -10 | 0.57% | 2,167,444 |
| 2024-01-08 | 2024-01-04 | 600.600 | 3,620 | +10 | 0.57% | 2,174,172 |
| 2023-12-29 | 2023-12-27 | 619.800 | 3,610 | +10 | 0.57% | 2,237,478 |
| 2023-12-07 | 2023-12-05 | 568.800 | 3,600 | +10 | 0.57% | 2,047,680 |
| 2023-12-01 | 2023-11-29 | 591.800 | 3,590 | -80 | 0.56% | 2,124,562 |
| 2023-11-17 | 2023-11-15 | 577.000 | 3,670 | +100 | 0.53% | 2,117,590 |
| 2023-11-13 | 2023-11-09 | 561.200 | 3,570 | +150 | 0.52% | 2,003,484 |
| 2023-11-08 | 2023-11-06 | 589.200 | 3,420 | +400 | 0.50% | 2,015,064 |
| 2023-11-07 | 2023-11-03 | 543.000 | 3,020 | +200 | 0.44% | 1,639,860 |
| 2023-11-06 | 2023-11-02 | 530.800 | 2,820 | +100 | 0.41% | 1,496,856 |
| 2023-10-25 | 2023-10-20 | 532.000 | 2,720 | +100 | 0.34% | 1,447,040 |
| 2023-09-22 | 2023-09-20 | 574.400 | 2,620 | +50 | 0.33% | 1,504,928 |
| 2023-09-19 | 2023-09-15 | 589.800 | 2,570 | +420 | 0.32% | 1,515,786 |
| 2023-09-13 | 2023-09-11 | 579.200 | 2,150 | +80 | 0.27% | 1,245,280 |
| 2023-09-07 | 2023-09-05 | 588.000 | 2,070 | +100 | 0.26% | 1,217,160 |
| 2023-09-06 | 2023-09-04 | 590.600 | 1,970 | +20 | 0.25% | 1,163,482 |
| 2023-08-18 | 2023-08-16 | 574.000 | 1,950 | -60 | 0.25% | 1,119,300 |
| 2023-08-15 | 2023-08-11 | 595.000 | 2,010 | -50 | 0.25% | 1,195,950 |
| 2023-08-09 | 2023-08-07 | 605.200 | 2,060 | -40 | 0.26% | 1,246,712 |
| 2023-08-04 | 2023-08-02 | 616.200 | 2,100 | -50 | 0.26% | 1,294,020 |
| 2023-08-03 | 2023-08-01 | 630.000 | 2,150 | +20 | 0.27% | 1,354,500 |
| 2023-07-27 | 2023-07-25 | 625.200 | 2,130 | +190 | 0.27% | 1,331,676 |
| 2023-07-26 | 2023-07-24 | 621.000 | 1,940 | +200 | 0.24% | 1,204,740 |
| 2023-07-18 | 2023-07-13 | 617.400 | 1,740 | +10 | 0.22% | 1,074,276 |
| 2023-07-11 | 2023-07-07 | 590.000 | 1,730 | -20 | 0.22% | 1,020,700 |
| 2023-07-07 | 2023-07-05 | 607.200 | 1,750 | -200 | 0.22% | 1,062,600 |
| 2023-07-04 | 2023-06-30 | 587.800 | 1,950 | +100 | 0.25% | 1,146,210 |
| 2023-06-29 | 2023-06-27 | 600.000 | 1,850 | +140 | 0.23% | 1,110,000 |
| 2023-06-27 | 2023-06-23 | 608.000 | 1,710 | +80 | 0.22% | 1,039,680 |
| 2023-06-23 | 2023-06-20 | 613.800 | 1,630 | +300 | 0.21% | 1,000,494 |
| 2023-06-20 | 2023-06-16 | 623.600 | 1,330 | +20 | 0.17% | 829,388 |
| 2023-06-19 | 2023-06-15 | 623.000 | 1,310 | -30 | 0.17% | 816,130 |
| 2023-06-15 | 2023-06-13 | 630.000 | 1,340 | +140 | 0.17% | 844,200 |
| 2023-06-13 | 2023-06-09 | 622.000 | 1,200 | +130 | 0.15% | 746,400 |
| 2023-06-12 | 2023-06-08 | 609.000 | 1,070 | -30 | 0.13% | 651,630 |
| 2023-06-09 | 2023-06-07 | 616.200 | 1,100 | -10 | 0.14% | 677,820 |
| 2023-06-06 | 2023-06-02 | 615.600 | 1,110 | -240 | 0.14% | 683,316 |
| 2023-05-31 | 2023-05-29 | 589.800 | 1,350 | +180 | 0.17% | 796,230 |
| 2023-05-25 | 2023-05-23 | 592.000 | 1,170 | +200 | 0.15% | 692,640 |
| 2023-05-23 | 2023-05-19 | 576.000 | 970 | +100 | 0.12% | 558,720 |
| 2023-05-11 | 2023-05-09 | 570.400 | 870 | +10 | 0.10% | 496,248 |
| 2023-05-02 | 2023-04-27 | 564.800 | 860 | -40 | 0.10% | 485,728 |
| 2023-04-26 | 2023-04-24 | 567.000 | 900 | +140 | 0.11% | 510,300 |
| 2023-04-24 | 2023-04-20 | 578.600 | 760 | +150 | 0.09% | 439,736 |
| 2023-04-14 | 2023-04-12 | 576.800 | 610 | +20 | 0.07% | 351,848 |
| 2023-03-23 | 2023-03-21 | 542.600 | 590 | +10 | 0.07% | 320,134 |
| 2023-03-22 | 2023-03-20 | 549.200 | 580 | -170 | 0.07% | 318,536 |
| 2023-03-21 | 2023-03-17 | 549.200 | 750 | +140 | 0.09% | 411,900 |
| 2023-03-10 | 2023-03-08 | 553.400 | 610 | -210 | 0.07% | 337,574 |
| 2023-02-27 | 2023-02-23 | 565.400 | 820 | +180 | 0.10% | 463,628 |
| 2023-02-24 | 2023-02-22 | 556.000 | 640 | +200 | 0.08% | 355,840 |
| 2023-02-22 | 2023-02-20 | 576.000 | 440 | -20 | 0.05% | 253,440 |
| 2023-02-20 | 2023-02-16 | 577.000 | 460 | +100 | 0.05% | 265,420 |
| 2023-02-16 | 2023-02-14 | 583.800 | 360 | +30 | 0.04% | 210,168 |
| 2023-02-14 | 2023-02-10 | 591.400 | 330 | -20 | 0.04% | 195,162 |
| 2023-01-26 | 2023-01-19 | 579.000 | 350 | -10 | 0.03% | 202,650 |
| 2023-01-18 | 2023-01-16 | 580.000 | 360 | +20 | 0.04% | 208,800 |
| 2023-01-16 | 2023-01-12 | 564.000 | 340 | -830 | 0.03% | 191,760 |
| 2023-01-11 | 2023-01-09 | 558.000 | 1,170 | +90 | 0.12% | 652,860 |
| 2023-01-05 | 2023-01-03 | 518.200 | 1,080 | -30 | 0.11% | 559,656 |
| 2022-12-22 | 2022-12-20 | 530.800 | 1,110 | -10 | 0.11% | 589,188 |
| 2022-12-19 | 2022-12-15 | 530.200 | 1,120 | -30 | 0.11% | 593,824 |
| 2022-12-14 | 2022-12-12 | 531.400 | 1,150 | -100 | 0.11% | 611,110 |
| 2022-12-09 | 2022-12-07 | 527.000 | 1,250 | -190 | 0.12% | 658,750 |
| 2022-12-08 | 2022-12-06 | 528.800 | 1,440 | -230 | 0.14% | 761,472 |
| 2022-12-07 | 2022-12-05 | 546.800 | 1,670 | -30 | 0.16% | 913,156 |
| 2022-11-24 | 2022-11-22 | 521.200 | 1,700 | -10 | 0.16% | 886,040 |
| 2022-11-09 | 2022-11-07 | 492.200 | 1,710 | +200 | 0.15% | 841,662 |
| 2022-11-04 | 2022-11-02 | 482.300 | 1,510 | +240 | 0.14% | 728,273 |
| 2022-10-24 | 2022-10-20 | 452.000 | 1,270 | +200 | 0.11% | 574,040 |
| 2022-10-19 | 2022-10-17 | 452.700 | 1,070 | +80 | 0.10% | 484,389 |
| 2022-10-18 | 2022-10-14 | 456.400 | 990 | +40 | 0.09% | 451,836 |
| 2022-10-13 | 2022-10-11 | 444.900 | 950 | +170 | 0.09% | 422,655 |
| 2022-10-11 | 2022-10-07 | 468.000 | 780 | -20 | 0.07% | 365,040 |
| 2022-10-06 | 2022-10-03 | 433.800 | 800 | +20 | 0.07% | 347,040 |
| 2022-09-20 | 2022-09-16 | 497.200 | 780 | -40 | 0.07% | 387,816 |
| 2022-09-16 | 2022-09-14 | 506.600 | 820 | -40 | 0.07% | 415,412 |
| 2022-09-07 | 2022-09-05 | 513.600 | 860 | -100 | 0.08% | 441,696 |
| 2022-09-02 | 2022-08-31 | 536.000 | 960 | +20 | 0.09% | 514,560 |
| 2022-08-30 | 2022-08-26 | 541.800 | 940 | -370 | 0.09% | 509,292 |
| 2022-08-22 | 2022-08-18 | 562.200 | 1,310 | -100 | 0.12% | 736,482 |
| 2022-08-09 | 2022-08-05 | 564.600 | 1,410 | +240 | 0.13% | 796,086 |
| 2022-08-08 | 2022-08-04 | 553.600 | 1,170 | +60 | 0.11% | 647,712 |
| 2022-08-02 | 2022-07-29 | 560.600 | 1,110 | -1,660 | 0.10% | 622,266 |
| 2022-07-20 | 2022-07-18 | 529.600 | 2,770 | +130 | 0.25% | 1,466,992 |
| 2022-07-15 | 2022-07-13 | 516.000 | 2,640 | +70 | 0.24% | 1,362,240 |
| 2022-07-12 | 2022-07-08 | 528.000 | 2,570 | +50 | 0.23% | 1,356,960 |
| 2022-06-27 | 2022-06-23 | 521.000 | 2,520 | -80 | 0.23% | 1,312,920 |
| 2022-06-24 | 2022-06-22 | 527.600 | 2,600 | -410 | 0.24% | 1,371,760 |
| 2022-06-23 | 2022-06-21 | 542.600 | 3,010 | -10 | 0.27% | 1,633,226 |
| 2022-06-22 | 2022-06-20 | 529.600 | 3,020 | +240 | 0.27% | 1,599,392 |
| 2022-06-17 | 2022-06-15 | 552.600 | 2,780 | -230 | 0.25% | 1,536,228 |
| 2022-06-15 | 2022-06-13 | 589.800 | 3,010 | -200 | 0.27% | 1,775,298 |
| 2022-06-14 | 2022-06-10 | 593.800 | 3,210 | -20 | 0.29% | 1,906,098 |
| 2022-06-13 | 2022-06-09 | 606.000 | 3,230 | -240 | 0.29% | 1,957,380 |
| 2022-06-07 | 2022-06-02 | 612.800 | 3,470 | +100 | 0.31% | 2,126,416 |
| 2022-05-25 | 2022-05-23 | 606.800 | 3,370 | +130 | 0.30% | 2,044,916 |
| 2022-05-19 | 2022-05-17 | 602.000 | 3,240 | +50 | 0.29% | 1,950,480 |
| 2022-05-18 | 2022-05-16 | 593.400 | 3,190 | -30 | 0.29% | 1,892,946 |
| 2022-05-16 | 2022-05-12 | 578.000 | 3,220 | -100 | 0.29% | 1,861,160 |
| 2022-05-12 | 2022-05-10 | 591.600 | 3,320 | -20 | 0.30% | 1,964,112 |
| 2022-05-04 | 2022-04-29 | 615.200 | 3,340 | +140 | 0.30% | 2,054,768 |
| 2022-05-03 | 2022-04-28 | 598.600 | 3,200 | +180 | 0.29% | 1,915,520 |
| 2022-04-29 | 2022-04-27 | 594.200 | 3,020 | +330 | 0.27% | 1,794,484 |
| 2022-04-28 | 2022-04-26 | 614.000 | 2,690 | -26,000 | 0.24% | 1,651,660 |
| 2022-04-25 | 2022-04-21 | 640.800 | 28,690 | -230 | 2.54% | 18,384,552 |
| 2022-04-21 | 2022-04-19 | 631.800 | 28,920 | -10 | 2.56% | 18,271,656 |
| 2022-04-07 | 2022-04-04 | 646.000 | 28,930 | +840 | 2.56% | 18,688,780 |
| 2022-04-06 | 2022-04-01 | 643.000 | 28,090 | +240 | 2.48% | 18,061,870 |
| 2022-03-30 | 2022-03-28 | 645.800 | 27,850 | -1,200 | 2.46% | 17,985,530 |
| 2022-03-22 | 2022-03-18 | 651.400 | 29,050 | -100 | 2.57% | 18,923,170 |
| 2022-03-21 | 2022-03-17 | 640.000 | 29,150 | +100 | 2.58% | 18,656,000 |
| 2022-03-18 | 2022-03-16 | 617.200 | 29,050 | +1,000 | 2.57% | 17,929,660 |
| 2022-03-17 | 2022-03-15 | 616.000 | 28,050 | -340 | 2.48% | 17,278,800 |
| 2022-03-16 | 2022-03-14 | 620.000 | 28,390 | -100 | 2.51% | 17,601,800 |
| 2022-03-15 | 2022-03-11 | 625.600 | 28,490 | -10 | 2.52% | 17,823,344 |
| 2022-03-10 | 2022-03-08 | 616.000 | 28,500 | +6,410 | 2.52% | 17,556,000 |
| 2022-03-09 | 2022-03-07 | 624.800 | 22,090 | -120 | 1.95% | 13,801,832 |
| 2022-03-07 | 2022-03-03 | 662.000 | 22,210 | -40 | 1.96% | 14,703,020 |
| 2022-03-04 | 2022-03-02 | 650.000 | 22,250 | -10 | 1.97% | 14,462,500 |
| 2022-03-01 | 2022-02-25 | 642.400 | 22,260 | +8,440 | 1.97% | 14,299,824 |
| 2022-02-28 | 2022-02-24 | 643.400 | 13,820 | -40 | 1.22% | 8,891,788 |
| 2022-02-24 | 2022-02-22 | 669.800 | 13,860 | +7,220 | 1.23% | 9,283,428 |
| 2022-02-22 | 2022-02-18 | 674.200 | 6,640 | +1,000 | 0.59% | 4,476,688 |
| 2022-02-18 | 2022-02-16 | 668.600 | 5,640 | -40 | 0.50% | 3,770,904 |
| 2022-02-15 | 2022-02-11 | 681.400 | 5,680 | -200 | 0.50% | 3,870,352 |
| 2022-02-14 | 2022-02-10 | 686.800 | 5,880 | -20 | 0.52% | 4,038,384 |
| 2022-02-07 | 2022-01-31 | 650.400 | 5,900 | +80 | 0.52% | 3,837,360 |
| 2022-02-04 | 2022-01-27 | 636.600 | 5,820 | -210 | 0.51% | 3,705,012 |
| 2022-01-28 | 2022-01-26 | 660.800 | 6,030 | -300 | 0.53% | 3,984,624 |
| 2022-01-27 | 2022-01-25 | 662.000 | 6,330 | -20 | 0.56% | 4,190,460 |
| 2022-01-21 | 2022-01-19 | 695.200 | 6,350 | +260 | 0.56% | 4,414,520 |
| 2022-01-19 | 2022-01-17 | 704.000 | 6,090 | -140 | 0.54% | 4,287,360 |
| 2022-01-17 | 2022-01-13 | 716.800 | 6,230 | +150 | 0.58% | 4,465,664 |
| 2022-01-10 | 2022-01-06 | 705.800 | 6,080 | -10 | 0.56% | 4,291,264 |
| 2022-01-07 | 2022-01-05 | 712.600 | 6,090 | -10 | 0.56% | 4,339,734 |
| 2021-12-30 | 2021-12-28 | 732.800 | 6,100 | +150 | 0.57% | 4,470,080 |
| 2021-12-23 | 2021-12-21 | 711.400 | 5,950 | +110 | 0.50% | 4,232,830 |
| 2021-12-22 | 2021-12-20 | 718.000 | 5,840 | -140 | 0.49% | 4,193,120 |
| 2021-12-20 | 2021-12-16 | 726.000 | 5,980 | +390 | 0.46% | 4,341,480 |
| 2021-12-15 | 2021-12-13 | 727.800 | 5,590 | +150 | 0.43% | 4,068,402 |
| 2021-12-10 | 2021-12-08 | 741.400 | 5,440 | -4,610 | 0.42% | 4,033,216 |
| 2021-12-09 | 2021-12-07 | 724.400 | 10,050 | +370 | 0.78% | 7,280,220 |
| 2021-12-07 | 2021-12-03 | 725.400 | 9,680 | +180 | 0.75% | 7,021,872 |
| 2021-12-03 | 2021-12-01 | 704.000 | 9,500 | +150 | 0.74% | 6,688,000 |
| 2021-12-01 | 2021-11-29 | 702.000 | 9,350 | +90 | 0.73% | 6,563,700 |
| 2021-11-23 | 2021-11-19 | 718.200 | 9,260 | -200 | 0.72% | 6,650,532 |
| 2021-11-22 | 2021-11-18 | 718.600 | 9,460 | -10 | 0.74% | 6,797,956 |
| 2021-11-18 | 2021-11-16 | 730.400 | 9,470 | -150 | 0.74% | 6,916,888 |
| 2021-11-16 | 2021-11-12 | 715.200 | 9,620 | +10 | 0.75% | 6,880,224 |
| 2021-11-15 | 2021-11-11 | 712.800 | 9,610 | -20 | 0.75% | 6,850,008 |
| 2021-11-05 | 2021-11-03 | 717.600 | 9,630 | -10 | 0.75% | 6,910,488 |
| 2021-11-04 | 2021-11-02 | 726.400 | 9,640 | +150 | 0.75% | 7,002,496 |
| 2021-11-02 | 2021-10-29 | 718.800 | 9,490 | +150 | 0.74% | 6,821,412 |
| 2021-11-01 | 2021-10-28 | 725.400 | 9,340 | +500 | 0.73% | 6,775,236 |
| 2021-10-29 | 2021-10-27 | 728.200 | 8,840 | +150 | 0.69% | 6,437,288 |
| 2021-10-28 | 2021-10-26 | 736.200 | 8,690 | +600 | 0.68% | 6,397,578 |
| 2021-10-26 | 2021-10-22 | 723.800 | 8,090 | +300 | 0.63% | 5,855,542 |
| 2021-10-19 | 2021-10-15 | 722.400 | 7,790 | +160 | 0.59% | 5,627,496 |
| 2021-10-18 | 2021-10-12 | 693.000 | 7,630 | -140 | 0.58% | 5,287,590 |
| 2021-10-15 | 2021-10-11 | 707.800 | 7,770 | -300 | 0.59% | 5,499,606 |
| 2021-10-08 | 2021-10-06 | 697.200 | 8,070 | -200 | 0.61% | 5,626,404 |
| 2021-10-07 | 2021-10-05 | 712.000 | 8,270 | -100 | 0.63% | 5,888,240 |
| 2021-10-06 | 2021-10-04 | 735.800 | 8,370 | -30 | 0.64% | 6,158,646 |
| 2021-10-04 | 2021-09-29 | 735.400 | 8,400 | -190 | 0.64% | 6,177,360 |
| 2021-09-29 | 2021-09-27 | 765.000 | 8,590 | -30 | 0.65% | 6,571,350 |
| 2021-09-28 | 2021-09-24 | 760.400 | 8,620 | +10 | 0.66% | 6,554,648 |
| 2021-09-27 | 2021-09-23 | 761.800 | 8,610 | -10 | 0.66% | 6,559,098 |
| 2021-09-15 | 2021-09-13 | 763.000 | 8,620 | -10 | 0.66% | 6,577,060 |
| 2021-09-13 | 2021-09-09 | 766.200 | 8,630 | -40 | 0.66% | 6,612,306 |
| 2021-09-10 | 2021-09-08 | 776.600 | 8,670 | -120 | 0.66% | 6,733,122 |
| 2021-09-09 | 2021-09-07 | 789.600 | 8,790 | -860 | 0.67% | 6,940,584 |
| 2021-09-02 | 2021-08-31 | 790.200 | 9,650 | -10 | 0.73% | 7,625,430 |
| 2021-09-01 | 2021-08-30 | 772.600 | 9,660 | +200 | 0.74% | 7,463,316 |
| 2021-08-30 | 2021-08-26 | 773.000 | 9,460 | -220 | 0.72% | 7,312,580 |
| 2021-08-27 | 2021-08-25 | 774.600 | 9,680 | -160 | 0.74% | 7,498,128 |
| 2021-08-26 | 2021-08-24 | 777.000 | 9,840 | +150 | 0.75% | 7,645,680 |
| 2021-08-24 | 2021-08-20 | 746.400 | 9,690 | -230 | 0.74% | 7,232,616 |
| 2021-08-23 | 2021-08-19 | 757.600 | 9,920 | -80 | 0.76% | 7,515,392 |
| 2021-08-20 | 2021-08-18 | 775.400 | 10,000 | -10 | 0.76% | 7,754,000 |
| 2021-08-19 | 2021-08-17 | 772.000 | 10,010 | -60 | 0.76% | 7,727,720 |
| 2021-08-17 | 2021-08-13 | 775.400 | 10,070 | -200 | 0.77% | 7,808,278 |
| 2021-08-13 | 2021-08-11 | 806.000 | 10,270 | -490 | 0.78% | 8,277,620 |
| 2021-08-06 | 2021-08-04 | 829.600 | 10,760 | +3,100 | 0.82% | 8,926,496 |
| 2021-08-05 | 2021-08-03 | 822.400 | 7,660 | +4,900 | 0.58% | 6,299,584 |
| 2021-08-04 | 2021-08-02 | 808.800 | 2,760 | -130 | 0.21% | 2,232,288 |
| 2021-08-03 | 2021-07-30 | 809.000 | 2,890 | -630 | 0.22% | 2,338,010 |
| 2021-08-02 | 2021-07-29 | 817.400 | 3,520 | +410 | 0.27% | 2,877,248 |
| 2021-07-30 | 2021-07-28 | 810.200 | 3,110 | +90 | 0.24% | 2,519,722 |
| 2021-07-29 | 2021-07-27 | 807.200 | 3,020 | +130 | 0.23% | 2,437,744 |
| 2021-07-23 | 2021-07-21 | 809.600 | 2,890 | -360 | 0.21% | 2,339,744 |
| 2021-07-22 | 2021-07-20 | 817.400 | 3,250 | -120 | 0.24% | 2,656,550 |
| 2021-07-20 | 2021-07-16 | 833.800 | 3,370 | -150 | 0.25% | 2,809,906 |
| 2021-07-12 | 2021-07-08 | 822.600 | 3,520 | -50 | 0.26% | 2,895,552 |
| 2021-07-07 | 2021-07-05 | 845.200 | 3,570 | +300 | 0.26% | 3,017,364 |
| 2021-06-30 | 2021-06-28 | 854.200 | 3,270 | -40 | 0.24% | 2,793,234 |
| 2021-06-28 | 2021-06-24 | 849.400 | 3,310 | -200 | 0.24% | 2,811,514 |
| 2021-06-24 | 2021-06-22 | 838.200 | 3,510 | +520 | 0.26% | 2,942,082 |
| 2021-06-23 | 2021-06-21 | 833.600 | 2,990 | +150 | 0.22% | 2,492,464 |
| 2021-06-18 | 2021-06-16 | 852.200 | 2,840 | +500 | 0.21% | 2,420,248 |
| 2021-06-11 | 2021-06-09 | 843.200 | 2,340 | -40 | 0.17% | 1,973,088 |
| 2021-06-09 | 2021-06-07 | 847.200 | 2,380 | +500 | 0.17% | 2,016,336 |
| 2021-06-08 | 2021-06-04 | 844.000 | 1,880 | +10 | 0.14% | 1,586,720 |
| 2021-06-07 | 2021-06-03 | 850.000 | 1,870 | +80 | 0.14% | 1,589,500 |
| 2021-06-03 | 2021-06-01 | 847.400 | 1,790 | -200 | 0.13% | 1,516,846 |
| 2021-06-01 | 2021-05-28 | 838.000 | 1,990 | -10 | 0.15% | 1,667,620 |
| 2021-05-31 | 2021-05-27 | 830.800 | 2,000 | -600 | 0.15% | 1,661,600 |
| 2021-05-28 | 2021-05-26 | 830.000 | 2,600 | +20 | 0.19% | 2,158,000 |
| 2021-05-24 | 2021-05-20 | 820.600 | 2,580 | -800 | 0.19% | 2,117,148 |
| 2021-05-18 | 2021-05-14 | 816.000 | 3,380 | -100 | 0.25% | 2,758,080 |
| 2021-05-12 | 2021-05-10 | 862.400 | 3,480 | +20 | 0.25% | 3,001,152 |
| 2021-05-11 | 2021-05-07 | 842.800 | 3,460 | +1,810 | 0.24% | 2,916,088 |
| 2021-05-03 | 2021-04-29 | 847.600 | 1,650 | -1,850 | 0.11% | 1,398,540 |
| 2021-04-23 | 2021-04-21 | 841.200 | 3,500 | -10 | 0.24% | 2,944,200 |
| 2021-04-19 | 2021-04-15 | 854.200 | 3,510 | +50 | 0.24% | 2,998,242 |
| 2021-04-16 | 2021-04-14 | 853.200 | 3,460 | +150 | 0.24% | 2,952,072 |
| 2021-04-14 | 2021-04-12 | 838.000 | 3,310 | -20 | 0.23% | 2,773,780 |
| 2021-04-09 | 2021-04-07 | 843.200 | 3,330 | -140 | 0.23% | 2,807,856 |
| 2021-03-29 | 2021-03-25 | 795.600 | 3,470 | +200 | 0.24% | 2,760,732 |
| 2021-03-25 | 2021-03-23 | 805.800 | 3,270 | +100 | 0.23% | 2,634,966 |
| 2021-03-24 | 2021-03-22 | 809.000 | 3,170 | -60 | 0.22% | 2,564,530 |
| 2021-03-19 | 2021-03-17 | 811.800 | 3,230 | -20 | 0.23% | 2,622,114 |
| 2021-03-18 | 2021-03-16 | 816.600 | 3,250 | +20 | 0.23% | 2,653,950 |
| 2021-03-12 | 2021-03-10 | 788.600 | 3,230 | -280 | 0.23% | 2,547,178 |
| 2021-03-11 | 2021-03-09 | 788.400 | 3,510 | +410 | 0.25% | 2,767,284 |
| 2021-03-10 | 2021-03-08 | 798.800 | 3,100 | +500 | 0.22% | 2,476,280 |
| 2021-03-09 | 2021-03-05 | 809.400 | 2,600 | +30 | 0.18% | 2,104,440 |
| 2021-03-04 | 2021-03-02 | 815.400 | 2,570 | -890 | 0.18% | 2,095,578 |
| 2021-03-03 | 2021-03-01 | 813.800 | 3,460 | -1,550 | 0.24% | 2,815,748 |
| 2021-02-24 | 2021-02-22 | 826.800 | 5,010 | +600 | 0.35% | 4,142,268 |
| 2021-02-22 | 2021-02-18 | 836.400 | 4,410 | -1,170 | 0.31% | 3,688,524 |
| 2021-02-19 | 2021-02-17 | 847.800 | 5,580 | -20 | 0.39% | 4,730,724 |
| 2021-02-18 | 2021-02-16 | 861.200 | 5,600 | -300 | 0.40% | 4,822,720 |
| 2021-02-17 | 2021-02-11 | 844.000 | 5,900 | -200 | 0.42% | 4,979,600 |
| 2021-02-09 | 2021-02-05 | 832.800 | 6,100 | -200 | 0.43% | 5,080,080 |
| 2021-02-08 | 2021-02-04 | 833.800 | 6,300 | -50 | 0.44% | 5,252,940 |
| 2021-02-05 | 2021-02-03 | 848.400 | 6,350 | -100 | 0.45% | 5,387,340 |
| 2021-02-04 | 2021-02-02 | 837.200 | 6,450 | -1,580 | 0.46% | 5,399,940 |
| 2021-02-02 | 2021-01-29 | 800.600 | 8,030 | -240 | 0.57% | 6,428,818 |
| 2021-02-01 | 2021-01-28 | 821.400 | 8,270 | +100 | 0.58% | 6,792,978 |
| 2021-01-29 | 2021-01-27 | 850.000 | 8,170 | -490 | 0.58% | 6,944,500 |
| 2021-01-27 | 2021-01-25 | 875.200 | 8,660 | +30 | 0.61% | 7,579,232 |
| 2021-01-26 | 2021-01-22 | 856.400 | 8,630 | -170 | 0.61% | 7,390,732 |
| 2021-01-25 | 2021-01-21 | 867.800 | 8,800 | -40 | 0.62% | 7,636,640 |
| 2021-01-22 | 2021-01-20 | 851.800 | 8,840 | -150 | 0.62% | 7,529,912 |
| 2021-01-21 | 2021-01-19 | 842.800 | 8,990 | -590 | 0.63% | 7,576,772 |
| 2021-01-20 | 2021-01-18 | 819.000 | 9,580 | -770 | 0.68% | 7,846,020 |
| 2021-01-19 | 2021-01-15 | 845.600 | 10,350 | -10 | 0.73% | 8,751,960 |
| 2021-01-18 | 2021-01-14 | 863.400 | 10,360 | -60 | 0.73% | 8,944,824 |
| 2021-01-15 | 2021-01-13 | 868.000 | 10,420 | -10 | 0.74% | 9,044,560 |
| 2021-01-14 | 2021-01-12 | 860.000 | 10,430 | -20 | 0.74% | 8,969,800 |
| 2021-01-13 | 2021-01-11 | 878.000 | 10,450 | -330 | 0.74% | 9,175,100 |
| 2021-01-08 | 2021-01-06 | 817.200 | 10,780 | +70 | 0.79% | 8,809,416 |
| 2021-01-07 | 2021-01-05 | 815.000 | 10,710 | +30 | 0.78% | 8,728,650 |
| 2021-01-06 | 2021-01-04 | 815.000 | 10,680 | -100 | 0.78% | 8,704,200 |
| 2020-12-30 | 2020-12-28 | 762.200 | 10,780 | +410 | 0.79% | 8,216,516 |
| 2020-12-28 | 2020-12-22 | 728.400 | 10,370 | -20 | 0.76% | 7,553,508 |
| 2020-12-23 | 2020-12-21 | 737.200 | 10,390 | +120 | 0.76% | 7,659,508 |
| 2020-12-18 | 2020-12-16 | 747.600 | 10,270 | -400 | 0.75% | 7,677,852 |
| 2020-12-17 | 2020-12-15 | 747.600 | 10,670 | -400 | 0.78% | 7,976,892 |
| 2020-12-16 | 2020-12-14 | 747.600 | 11,070 | -900 | 0.81% | 8,275,932 |
| 2020-12-11 | 2020-12-09 | 750.400 | 11,970 | -2,290 | 0.88% | 8,982,288 |
| 2020-12-10 | 2020-12-08 | 738.800 | 14,260 | -270 | 1.04% | 10,535,288 |
| 2020-12-08 | 2020-12-04 | 743.400 | 14,530 | -300 | 1.06% | 10,801,602 |
| 2020-12-07 | 2020-12-03 | 721.800 | 14,830 | +300 | 1.09% | 10,704,294 |
| 2020-12-04 | 2020-12-02 | 716.200 | 14,530 | +60 | 1.06% | 10,406,386 |
| 2020-12-02 | 2020-11-30 | 688.000 | 14,470 | +290 | 1.06% | 9,955,360 |
| 2020-12-01 | 2020-11-27 | 696.800 | 14,180 | +100 | 1.04% | 9,880,624 |
| 2020-11-30 | 2020-11-26 | 695.600 | 14,080 | +180 | 1.03% | 9,794,048 |
| 2020-11-27 | 2020-11-25 | 689.000 | 13,900 | +300 | 1.02% | 9,577,100 |
| 2020-11-25 | 2020-11-23 | 685.800 | 13,600 | +300 | 1.08% | 9,326,880 |
| 2020-11-24 | 2020-11-20 | 662.800 | 13,300 | +100 | 1.05% | 8,815,240 |
| 2020-11-23 | 2020-11-19 | 668.400 | 13,200 | +400 | 1.05% | 8,822,880 |
| 2020-11-19 | 2020-11-17 | 672.800 | 12,800 | +1,200 | 1.01% | 8,611,840 |
| 2020-11-18 | 2020-11-16 | 668.800 | 11,600 | +1,790 | 0.92% | 7,758,080 |
| 2020-11-13 | 2020-11-11 | 649.400 | 9,810 | +1,000 | 0.78% | 6,370,614 |
| 2020-11-12 | 2020-11-10 | 638.000 | 8,810 | -1,000 | 0.70% | 5,620,780 |
| 2020-11-11 | 2020-11-09 | 637.400 | 9,810 | -400 | 0.78% | 6,252,894 |
| 2020-11-10 | 2020-11-06 | 626.200 | 10,210 | +1,400 | 0.81% | 6,393,502 |
| 2020-11-09 | 2020-11-05 | 621.400 | 8,810 | +110 | 0.70% | 5,474,534 |
| 2020-11-06 | 2020-11-04 | 600.200 | 8,700 | +300 | 0.69% | 5,221,740 |
| 2020-11-05 | 2020-11-03 | 600.200 | 8,400 | +100 | 0.67% | 5,041,680 |
| 2020-11-03 | 2020-10-30 | 581.200 | 8,300 | +300 | 0.66% | 4,823,960 |
| 2020-11-02 | 2020-10-29 | 599.000 | 8,000 | +200 | 0.63% | 4,792,000 |
| 2020-10-30 | 2020-10-28 | 605.000 | 7,800 | -200 | 0.62% | 4,719,000 |
| 2020-10-29 | 2020-10-27 | 603.600 | 8,000 | -10 | 0.63% | 4,828,800 |
| 2020-10-20 | 2020-10-16 | 599.200 | 8,010 | +500 | 0.64% | 4,799,592 |
| 2020-10-16 | 2020-10-14 | 606.800 | 7,510 | +1,680 | 0.60% | 4,557,068 |
| 2020-10-12 | 2020-10-08 | 600.800 | 5,830 | +20 | 0.41% | 3,502,664 |
| 2020-10-09 | 2020-10-07 | 598.600 | 5,810 | +40 | 0.41% | 3,477,866 |
| 2020-10-08 | 2020-10-06 | 592.600 | 5,770 | +40 | 0.41% | 3,419,302 |
| 2020-09-28 | 2020-09-24 | 564.800 | 5,730 | +430 | 0.40% | 3,236,304 |
| 2020-09-24 | 2020-09-22 | 580.600 | 5,300 | -1,530 | 0.37% | 3,077,180 |
| 2020-09-18 | 2020-09-16 | 596.000 | 6,830 | +5,010 | 0.48% | 4,070,680 |
| 2020-09-17 | 2020-09-15 | 594.400 | 1,820 | +50 | 0.13% | 1,081,808 |
| 2020-09-16 | 2020-09-14 | 589.000 | 1,770 | +100 | 0.14% | 1,042,530 |
| 2020-09-15 | 2020-09-11 | 578.200 | 1,670 | -3,050 | 0.13% | 965,594 |
| 2020-09-08 | 2020-09-04 | 569.200 | 4,720 | -10 | 0.37% | 2,686,624 |
| 2020-09-07 | 2020-09-03 | 578.000 | 4,730 | -2,230 | 0.37% | 2,733,940 |
| 2020-09-04 | 2020-09-02 | 568.000 | 6,960 | -10 | 0.55% | 3,953,280 |
| 2020-08-31 | 2020-08-27 | 573.800 | 6,970 | -860 | 0.55% | 3,999,386 |
| 2020-08-27 | 2020-08-25 | 573.800 | 7,830 | -600 | 0.62% | 4,492,854 |
| 2020-08-26 | 2020-08-24 | 566.200 | 8,430 | -350 | 0.67% | 4,773,066 |
| 2020-08-20 | 2020-08-18 | 579.000 | 8,780 | -110 | 0.70% | 5,083,620 |
| 2020-08-18 | 2020-08-14 | 588.200 | 8,890 | +800 | 0.70% | 5,229,098 |
| 2020-08-13 | 2020-08-11 | 592.200 | 8,090 | +10 | 0.64% | 4,790,898 |
| 2020-08-04 | 2020-07-31 | 551.000 | 8,080 | -10 | 0.63% | 4,452,080 |
| 2020-08-03 | 2020-07-30 | 552.200 | 8,090 | +800 | 0.63% | 4,467,298 |
| 2020-07-17 | 2020-07-15 | 535.400 | 7,290 | +1,680 | 0.59% | 3,903,066 |
| 2020-07-10 | 2020-07-08 | 522.200 | 5,610 | +200 | 0.45% | 2,929,542 |
| 2020-07-09 | 2020-07-07 | 528.600 | 5,410 | +1,200 | 0.44% | 2,859,726 |
| 2020-07-07 | 2020-07-03 | 521.800 | 4,210 | +2,000 | 0.34% | 2,196,778 |
| 2020-06-18 | 2020-06-16 | 505.800 | 2,210 | +10 | 0.18% | 1,117,818 |
| 2020-06-17 | 2020-06-15 | 483.200 | 2,200 | +400 | 0.18% | 1,063,040 |
| 2020-06-16 | 2020-06-12 | 512.000 | 1,800 | -40 | 0.15% | 921,600 |
| 2020-06-09 | 2020-06-05 | 526.200 | 1,840 | +500 | 0.15% | 968,208 |
| 2020-06-04 | 2020-06-02 | 490.000 | 1,340 | +400 | 0.10% | 656,600 |
| 2020-06-02 | 2020-05-29 | 473.200 | 940 | -80 | 0.07% | 444,808 |
| 2020-06-01 | 2020-05-28 | 474.400 | 1,020 | +250 | 0.08% | 483,888 |
| 2020-05-29 | 2020-05-27 | 475.600 | 770 | +390 | 0.06% | 366,212 |
| 2020-05-28 | 2020-05-26 | 473.800 | 380 | -160 | 0.03% | 180,044 |
| 2020-05-27 | 2020-05-25 | 463.800 | 540 | -110 | 0.04% | 250,452 |
| 2020-05-26 | 2020-05-22 | 458.000 | 650 | -50 | 0.05% | 297,700 |
| 2020-05-25 | 2020-05-21 | 469.800 | 700 | +490 | 0.05% | 328,860 |
| 2020-05-22 | 2020-05-20 | 468.600 | 210 | -50 | 0.02% | 98,406 |
| 2020-05-21 | 2020-05-19 | 468.800 | 260 | +260 | 0.02% | 121,888 |
| 2020-05-19 | 2020-05-15 | 453.400 | 0 | -30 | ||
| 2020-05-18 | 2020-05-14 | 450.800 | 30 | -100 | 0.00% | 13,524 |
| 2020-05-15 | 2020-05-13 | 457.200 | 130 | -50 | 0.01% | 59,436 |
| 2020-05-14 | 2020-05-12 | 454.400 | 180 | -30 | 0.01% | 81,792 |
| 2020-05-13 | 2020-05-11 | 459.000 | 210 | -70 | 0.02% | 96,390 |
| 2020-05-11 | 2020-05-07 | 455.200 | 280 | -50 | 0.02% | 127,456 |
| 2020-05-08 | 2020-05-06 | 458.600 | 330 | +220 | 0.03% | 151,338 |
| 2020-05-06 | 2020-05-04 | 446.400 | 110 | -150 | 0.01% | 49,104 |
| 2020-05-05 | 2020-04-29 | 466.600 | 260 | +30 | 0.02% | 121,316 |
| 2020-04-29 | 2020-04-27 | 457.000 | 230 | +160 | 0.02% | 105,110 |
| 2020-04-27 | 2020-04-23 | 454.600 | 70 | -50 | 0.01% | 31,822 |
| 2020-04-24 | 2020-04-22 | 447.000 | 120 | -20 | 0.01% | 53,640 |
| 2020-04-23 | 2020-04-21 | 443.400 | 140 | -50 | 0.01% | 62,076 |
| 2020-04-21 | 2020-04-17 | 461.600 | 190 | -200 | 0.02% | 87,704 |
| 2020-04-20 | 2020-04-16 | 443.600 | 390 | +170 | 0.03% | 173,004 |
| 2020-04-16 | 2020-04-14 | 447.600 | 220 | -390 | 0.02% | 98,472 |
| 2020-04-15 | 2020-04-09 | 445.800 | 610 | +450 | 0.05% | 271,938 |
| 2020-04-14 | 2020-04-08 | 434.800 | 160 | -520 | 0.01% | 69,568 |
| 2020-04-09 | 2020-04-07 | 445.600 | 680 | +250 | 0.05% | 303,008 |
| 2020-04-08 | 2020-04-06 | 431.400 | 430 | +60 | 0.03% | 185,502 |
| 2020-04-07 | 2020-04-03 | 416.000 | 370 | -120 | 0.03% | 153,920 |
| 2020-04-06 | 2020-04-02 | 416.000 | 490 | -80 | 0.04% | 203,840 |
| 2020-04-03 | 2020-04-01 | 404.800 | 570 | -180 | 0.05% | 230,736 |
| 2020-04-02 | 2020-03-31 | 429.200 | 750 | +430 | 0.06% | 321,900 |
| 2020-04-01 | 2020-03-30 | 414.800 | 320 | -120 | 0.03% | 132,736 |
| 2020-03-31 | 2020-03-27 | 424.800 | 440 | +50 | 0.04% | 186,912 |
| 2020-03-30 | 2020-03-26 | 409.000 | 390 | -260 | 0.03% | 159,510 |
| 2020-03-27 | 2020-03-25 | 418.600 | 650 | +310 | 0.05% | 272,090 |
| 2020-03-26 | 2020-03-24 | 390.800 | 340 | -270 | 0.03% | 132,872 |
| 2020-03-25 | 2020-03-23 | 351.400 | 610 | -60 | 0.05% | 214,354 |
| 2020-03-24 | 2020-03-20 | 386.000 | 670 | -400 | 0.05% | 258,620 |
| 2020-03-23 | 2020-03-19 | 351.400 | 1,070 | -70 | 0.09% | 375,998 |
| 2020-03-20 | 2020-03-18 | 380.000 | 1,140 | -80 | 0.09% | 433,200 |
| 2020-03-19 | 2020-03-17 | 399.600 | 1,220 | -270 | 0.10% | 487,512 |
| 2020-03-18 | 2020-03-16 | 420.000 | 1,490 | -1,340 | 0.12% | 625,800 |
| 2020-03-12 | 2020-03-10 | 486.400 | 2,830 | -60 | 0.22% | 1,376,512 |
| 2020-03-11 | 2020-03-09 | 481.000 | 2,890 | -140 | 0.21% | 1,390,090 |
| 2020-03-10 | 2020-03-06 | 512.000 | 3,030 | +1,100 | 0.22% | 1,551,360 |
| 2020-03-06 | 2020-03-04 | 516.500 | 1,930 | +20 | 0.14% | 996,845 |
| 2020-03-05 | 2020-03-03 | 506.000 | 1,910 | -250 | 0.14% | 966,460 |
| 2020-03-04 | 2020-03-02 | 500.000 | 2,160 | +210 | 0.16% | 1,080,000 |
| 2020-03-03 | 2020-02-28 | 492.000 | 1,950 | +1,100 | 0.14% | 959,400 |
| 2020-02-28 | 2020-02-26 | 511.000 | 850 | +110 | 0.06% | 434,350 |
| 2020-02-27 | 2020-02-25 | 519.500 | 740 | +590 | 0.05% | 384,430 |
| 2020-02-26 | 2020-02-24 | 510.000 | 150 | +100 | 0.01% | 76,500 |
| 2020-02-25 | 2020-02-21 | 535.000 | 50 | -1,200 | 0.00% | 26,750 |
| 2020-02-24 | 2020-02-20 | 549.000 | 1,250 | +500 | 0.09% | 686,250 |
| 2020-02-21 | 2020-02-19 | 554.000 | 750 | +600 | 0.06% | 415,500 |
| 2020-02-20 | 2020-02-18 | 552.500 | 150 | +140 | 0.01% | 82,875 |
| 2020-02-18 | 2020-02-14 | 566.500 | 10 | -50 | 0.00% | 5,665 |
| 2020-02-17 | 2020-02-13 | 561.500 | 60 | -1,900 | 0.00% | 33,690 |
| 2020-02-12 | 2020-02-10 | 549.000 | 1,960 | -50 | 0.15% | 1,076,040 |
| 2020-02-11 | 2020-02-07 | 554.000 | 2,010 | +170 | 0.15% | 1,113,540 |
| 2020-02-10 | 2020-02-06 | 561.000 | 1,840 | +1,750 | 0.14% | 1,032,240 |
| 2020-02-07 | 2020-02-05 | 540.000 | 90 | -100 | 0.01% | 48,600 |
| 2020-02-05 | 2020-02-03 | 526.000 | 190 | -130 | 0.01% | 99,940 |
| 2020-02-04 | 2020-01-31 | 525.000 | 320 | +70 | 0.02% | 168,000 |
| 2020-02-03 | 2020-01-30 | 534.500 | 250 | -10 | 0.02% | 133,625 |
| 2020-01-31 | 2020-01-29 | 550.500 | 260 | -380 | 0.02% | 143,130 |
| 2020-01-30 | 2020-01-24 | 573.000 | 640 | -170 | 0.05% | 366,720 |
| 2020-01-29 | 2020-01-22 | 579.000 | 810 | -600 | 0.06% | 468,990 |
| 2020-01-23 | 2020-01-21 | 571.000 | 1,410 | -1,010 | 0.11% | 805,110 |
| 2020-01-22 | 2020-01-20 | 581.000 | 2,420 | +110 | 0.19% | 1,406,020 |
| 2020-01-21 | 2020-01-17 | 577.500 | 2,310 | -3,150 | 0.18% | 1,334,025 |
| 2020-01-16 | 2020-01-14 | 573.500 | 5,460 | +300 | 0.42% | 3,131,310 |
| 2020-01-15 | 2020-01-13 | 572.000 | 5,160 | -1,150 | 0.40% | 2,951,520 |
| 2020-01-14 | 2020-01-10 | 563.000 | 6,310 | -3,200 | 0.49% | 3,552,530 |
| 2020-01-13 | 2020-01-09 | 559.500 | 9,510 | +1,310 | 0.73% | 5,320,845 |
| 2020-01-10 | 2020-01-08 | 546.000 | 8,200 | -10 | 0.63% | 4,477,200 |
| 2020-01-09 | 2020-01-07 | 550.000 | 8,210 | +1,550 | 0.63% | 4,515,500 |
| 2020-01-08 | 2020-01-06 | 540.000 | 6,660 | -1,800 | 0.51% | 3,596,400 |
| 2020-01-07 | 2020-01-03 | 547.000 | 8,460 | -150 | 0.65% | 4,627,620 |
| 2020-01-06 | 2020-01-02 | 550.000 | 8,610 | -1,750 | 0.69% | 4,735,500 |
| 2020-01-02 | 2019-12-27 | 561.000 | 10,360 | +330 | 0.83% | 5,811,960 |
| 2019-12-30 | 2019-12-24 | 548.000 | 10,030 | +100 | 0.80% | 5,496,440 |
| 2019-12-27 | 2019-12-20 | 553.000 | 9,930 | +150 | 0.80% | 5,491,290 |
| 2019-12-23 | 2019-12-19 | 552.000 | 9,780 | -50 | 0.78% | 5,398,560 |
| 2019-12-20 | 2019-12-18 | 549.000 | 9,830 | -100 | 0.79% | 5,396,670 |
| 2019-12-19 | 2019-12-17 | 551.000 | 9,930 | -50 | 0.80% | 5,471,430 |
| 2019-12-18 | 2019-12-16 | 538.500 | 9,980 | +1,600 | 0.80% | 5,374,230 |
| 2019-12-17 | 2019-12-13 | 539.500 | 8,380 | +4,450 | 0.67% | 4,521,010 |
| 2019-12-16 | 2019-12-12 | 522.500 | 3,930 | +350 | 0.32% | 2,053,425 |
| 2019-12-11 | 2019-12-09 | 510.000 | 3,580 | -50 | 0.29% | 1,825,800 |
| 2019-12-03 | 2019-11-29 | 510.500 | 3,630 | -100 | 0.29% | 1,853,115 |
| 2019-12-02 | 2019-11-28 | 521.000 | 3,730 | -950 | 0.30% | 1,943,330 |
| 2019-11-29 | 2019-11-27 | 525.500 | 4,680 | -2,600 | 0.38% | 2,459,340 |
| 2019-11-28 | 2019-11-26 | 523.500 | 7,280 | +3,410 | 0.58% | 3,811,080 |
| 2019-11-27 | 2019-11-25 | 523.000 | 3,870 | +150 | 0.31% | 2,024,010 |
| 2019-11-26 | 2019-11-22 | 516.000 | 3,720 | +150 | 0.30% | 1,919,520 |
| 2019-11-25 | 2019-11-21 | 514.500 | 3,570 | +100 | 0.29% | 1,836,765 |
| 2019-11-20 | 2019-11-18 | 538.000 | 3,470 | +290 | 0.28% | 1,866,860 |
| 2019-11-19 | 2019-11-15 | 537.500 | 3,180 | +200 | 0.25% | 1,709,250 |
| 2019-11-14 | 2019-11-12 | 532.000 | 2,980 | +40 | 0.24% | 1,585,360 |
| 2019-11-12 | 2019-11-08 | 534.500 | 2,940 | +80 | 0.24% | 1,571,430 |
| 2019-11-11 | 2019-11-07 | 537.000 | 2,860 | +800 | 0.23% | 1,535,820 |
| 2019-11-08 | 2019-11-06 | 538.000 | 2,060 | +50 | 0.17% | 1,108,280 |
| 2019-11-07 | 2019-11-05 | 538.500 | 2,010 | -100 | 0.16% | 1,082,385 |
| 2019-11-06 | 2019-11-04 | 534.000 | 2,110 | +1,900 | 0.17% | 1,126,740 |
| 2019-11-01 | 2019-10-30 | 517.500 | 210 | -300 | 0.02% | 108,675 |
| 2019-10-29 | 2019-10-25 | 516.000 | 510 | -50 | 0.04% | 263,160 |
| 2019-10-28 | 2019-10-24 | 517.000 | 560 | -550 | 0.04% | 289,520 |
| 2019-10-25 | 2019-10-23 | 516.500 | 1,110 | -2,250 | 0.09% | 573,315 |
| 2019-10-24 | 2019-10-22 | 519.000 | 3,360 | -50 | 0.27% | 1,743,840 |
| 2019-10-23 | 2019-10-21 | 510.500 | 3,410 | +40 | 0.27% | 1,740,805 |
| 2019-10-22 | 2019-10-18 | 505.500 | 3,370 | +1,530 | 0.27% | 1,703,535 |
| 2019-10-21 | 2019-10-17 | 508.000 | 1,840 | -100 | 0.15% | 934,720 |
| 2019-10-15 | 2019-10-11 | 498.000 | 1,940 | -3,230 | 0.16% | 966,120 |
| 2019-10-14 | 2019-10-10 | 491.200 | 5,170 | +3,300 | 0.41% | 2,539,504 |
| 2019-10-11 | 2019-10-09 | 490.400 | 1,870 | +1,300 | 0.15% | 917,048 |
| 2019-10-09 | 2019-10-04 | 486.400 | 570 | -50 | 0.05% | 277,248 |
| 2019-10-08 | 2019-10-03 | 477.600 | 620 | +460 | 0.05% | 296,112 |
| 2019-10-04 | 2019-10-02 | 481.600 | 160 | -50 | 0.01% | 77,056 |
| 2019-10-03 | 2019-09-30 | 494.800 | 210 | +150 | 0.02% | 103,908 |
| 2019-10-02 | 2019-09-27 | 490.400 | 60 | -200 | 0.00% | 29,424 |
| 2019-09-30 | 2019-09-26 | 497.600 | 260 | +50 | 0.02% | 129,376 |
| 2019-09-27 | 2019-09-25 | 495.200 | 210 | +10 | 0.02% | 103,992 |
| 2019-09-24 | 2019-09-20 | 504.000 | 200 | +10 | 0.02% | 100,800 |
| 2019-09-18 | 2019-09-16 | 496.600 | 190 | +50 | 0.01% | 94,354 |
| 2019-09-17 | 2019-09-13 | 501.000 | 140 | -570 | 0.01% | 70,140 |
| 2019-09-16 | 2019-09-12 | 497.000 | 710 | -1,990 | 0.05% | 352,870 |
| 2019-09-13 | 2019-09-11 | 493.800 | 2,700 | +1,800 | 0.20% | 1,333,260 |
| 2019-09-12 | 2019-09-10 | 488.200 | 900 | -2,750 | 0.07% | 439,380 |
| 2019-09-11 | 2019-09-09 | 486.600 | 3,650 | +270 | 0.27% | 1,776,090 |
| 2019-09-06 | 2019-09-04 | 469.000 | 3,380 | +60 | 0.25% | 1,585,220 |
| 2019-09-02 | 2019-08-29 | 455.000 | 3,320 | -50 | 0.25% | 1,510,600 |
| 2019-08-30 | 2019-08-28 | 455.200 | 3,370 | -100 | 0.25% | 1,534,024 |
| 2019-08-29 | 2019-08-27 | 452.200 | 3,470 | +1,350 | 0.26% | 1,569,134 |
| 2019-08-28 | 2019-08-26 | 450.400 | 2,120 | -130 | 0.16% | 954,848 |
| 2019-08-27 | 2019-08-23 | 458.000 | 2,250 | -10 | 0.17% | 1,030,500 |
| 2019-08-26 | 2019-08-22 | 461.000 | 2,260 | -50 | 0.17% | 1,041,860 |
| 2019-08-21 | 2019-08-19 | 456.400 | 2,310 | -10 | 0.17% | 1,054,284 |
| 2019-08-20 | 2019-08-16 | 453.200 | 2,320 | +100 | 0.17% | 1,051,424 |
| 2019-08-02 | 2019-07-31 | 490.000 | 2,220 | -20 | 0.16% | 1,087,800 |
| 2019-08-01 | 2019-07-30 | 493.400 | 2,240 | +160 | 0.17% | 1,105,216 |
| 2019-07-30 | 2019-07-26 | 499.200 | 2,080 | -100 | 0.15% | 1,038,336 |
| 2019-07-29 | 2019-07-25 | 501.500 | 2,180 | +1,350 | 0.16% | 1,093,270 |
| 2019-07-25 | 2019-07-23 | 505.500 | 830 | +210 | 0.06% | 419,565 |
| 2019-07-24 | 2019-07-22 | 504.000 | 620 | +200 | 0.05% | 312,480 |
| 2019-07-19 | 2019-07-17 | 497.200 | 420 | -350 | 0.03% | 208,824 |
| 2019-07-18 | 2019-07-16 | 503.000 | 770 | -450 | 0.06% | 387,310 |
| 2019-07-17 | 2019-07-15 | 501.500 | 1,220 | -1,350 | 0.09% | 611,830 |
| 2019-07-15 | 2019-07-11 | 500.500 | 2,570 | +1,350 | 0.19% | 1,286,285 |
| 2019-07-10 | 2019-07-08 | 489.400 | 1,220 | -120 | 0.09% | 597,068 |
| 2019-06-26 | 2019-06-24 | 511.000 | 1,340 | +10 | 0.10% | 684,740 |
| 2019-06-20 | 2019-06-18 | 491.400 | 1,330 | +460 | 0.10% | 653,562 |
| 2019-06-18 | 2019-06-14 | 491.000 | 870 | -50 | 0.07% | 427,170 |
| 2019-06-17 | 2019-06-13 | 493.200 | 920 | -200 | 0.07% | 453,744 |
| 2019-06-14 | 2019-06-12 | 496.800 | 1,120 | -250 | 0.09% | 556,416 |
| 2019-06-13 | 2019-06-11 | 498.800 | 1,370 | +800 | 0.11% | 683,356 |
| 2019-06-12 | 2019-06-10 | 494.800 | 570 | -50 | 0.04% | 282,036 |
| 2019-06-11 | 2019-06-06 | 492.000 | 620 | -600 | 0.05% | 305,040 |
| 2019-06-06 | 2019-06-04 | 488.400 | 1,220 | -50 | 0.09% | 595,848 |
| 2019-06-05 | 2019-06-03 | 489.400 | 1,270 | -750 | 0.10% | 621,538 |
| 2019-06-04 | 2019-05-31 | 478.000 | 2,020 | -1,660 | 0.16% | 965,560 |
| 2019-06-03 | 2019-05-30 | 478.800 | 3,680 | -400 | 0.28% | 1,761,984 |
| 2019-05-31 | 2019-05-29 | 471.000 | 4,080 | -400 | 0.31% | 1,921,680 |
| 2019-05-27 | 2019-05-23 | 483.200 | 4,480 | -50 | 0.34% | 2,164,736 |
| 2019-05-24 | 2019-05-22 | 482.600 | 4,530 | -250 | 0.35% | 2,186,178 |
| 2019-05-21 | 2019-05-17 | 476.400 | 4,780 | -2,200 | 0.37% | 2,277,192 |
| 2019-05-16 | 2019-05-14 | 488.400 | 6,980 | +60 | 0.54% | 3,409,032 |
| 2019-05-15 | 2019-05-10 | 496.000 | 6,920 | -2,900 | 0.53% | 3,432,320 |
| 2019-05-14 | 2019-05-09 | 492.800 | 9,820 | -950 | 0.76% | 4,839,296 |
| 2019-05-09 | 2019-05-07 | 517.000 | 10,770 | -1,700 | 0.83% | 5,568,090 |
| 2019-05-08 | 2019-05-06 | 519.500 | 12,470 | +100 | 0.96% | 6,478,165 |
| 2019-05-07 | 2019-05-03 | 524.000 | 12,370 | -50 | 0.95% | 6,481,880 |
| 2019-05-06 | 2019-05-02 | 529.500 | 12,420 | +200 | 0.85% | 6,576,390 |
| 2019-04-24 | 2019-04-18 | 543.000 | 12,220 | -10 | 0.84% | 6,635,460 |
| 2019-04-16 | 2019-04-12 | 545.500 | 12,230 | -10 | 0.84% | 6,671,465 |
| 2019-03-29 | 2019-03-27 | 526.500 | 12,240 | -1,000 | 0.84% | 6,444,360 |
| 2019-03-18 | 2019-03-14 | 523.500 | 13,240 | -10 | 0.91% | 6,931,140 |
| 2019-03-15 | 2019-03-13 | 523.500 | 13,250 | +40 | 0.91% | 6,936,375 |
| 2019-03-14 | 2019-03-12 | 527.000 | 13,210 | +1,508 | 0.91% | 6,961,670 |
| 2019-03-13 | 2019-03-11 | 521.500 | 11,702 | +1,420 | 0.80% | 6,102,593 |
| 2019-03-12 | 2019-03-08 | 521.500 | 10,282 | -100 | 0.71% | 5,362,063 |
| 2019-03-11 | 2019-03-07 | 532.500 | 10,382 | -170 | 0.71% | 5,528,415 |
| 2019-03-05 | 2019-03-01 | 543.500 | 10,552 | -1,300 | 0.73% | 5,735,012 |
| 2019-03-04 | 2019-02-28 | 543.500 | 11,852 | -2,600 | 0.81% | 6,441,562 |
| 2019-03-01 | 2019-02-27 | 552.500 | 14,452 | +50 | 0.99% | 7,984,730 |
| 2019-02-28 | 2019-02-26 | 552.000 | 14,402 | +50 | 0.99% | 7,949,904 |
| 2019-02-26 | 2019-02-22 | 550.500 | 14,352 | +350 | 0.99% | 7,900,776 |
| 2019-02-25 | 2019-02-21 | 549.000 | 14,002 | +450 | 0.96% | 7,687,098 |
| 2019-02-22 | 2019-02-20 | 552.000 | 13,552 | +220 | 0.93% | 7,480,704 |
| 2019-02-20 | 2019-02-18 | 545.500 | 13,332 | +350 | 0.92% | 7,272,606 |
| 2019-02-18 | 2019-02-14 | 550.000 | 12,982 | +800 | 0.89% | 7,140,100 |
| 2019-02-14 | 2019-02-12 | 542.500 | 12,182 | +1,220 | 0.84% | 6,608,735 |
| 2019-02-13 | 2019-02-11 | 537.000 | 10,962 | +420 | 0.75% | 5,886,594 |
| 2019-02-12 | 2019-02-08 | 538.000 | 10,542 | +50 | 0.72% | 5,671,596 |
| 2019-02-11 | 2019-02-04 | 549.000 | 10,492 | +50 | 0.72% | 5,760,108 |
| 2019-02-08 | 2019-01-31 | 553.000 | 10,442 | +30 | 0.72% | 5,774,426 |
| 2019-02-01 | 2019-01-30 | 551.000 | 10,412 | +1,250 | 0.69% | 5,737,012 |
| 2019-01-31 | 2019-01-29 | 542.500 | 9,162 | +10 | 0.61% | 4,970,385 |
| 2019-01-25 | 2019-01-23 | 518.500 | 9,152 | +60 | 0.61% | 4,745,312 |
| 2019-01-18 | 2019-01-16 | 518.000 | 9,092 | +10 | 0.60% | 4,709,656 |
| 2019-01-15 | 2019-01-11 | 510.500 | 9,082 | -150 | 0.60% | 4,636,361 |
| 2019-01-14 | 2019-01-10 | 504.500 | 9,232 | -450 | 0.61% | 4,657,544 |
| 2019-01-11 | 2019-01-09 | 504.500 | 9,682 | -70 | 0.64% | 4,884,569 |
| 2019-01-10 | 2019-01-08 | 491.600 | 9,752 | -100 | 0.65% | 4,794,083 |
| 2019-01-09 | 2019-01-07 | 499.200 | 9,852 | -100 | 0.65% | 4,918,118 |
| 2019-01-08 | 2019-01-04 | 490.000 | 9,952 | -200 | 0.66% | 4,876,480 |
| 2019-01-07 | 2019-01-03 | 485.400 | 10,152 | -150 | 0.67% | 4,927,781 |
| 2019-01-04 | 2019-01-02 | 493.200 | 10,302 | +530 | 0.68% | 5,080,946 |
| 2019-01-03 | 2018-12-31 | 504.500 | 9,772 | -150 | 0.65% | 4,929,974 |
| 2018-12-28 | 2018-12-24 | 495.800 | 9,922 | -400 | 0.66% | 4,919,328 |
| 2018-12-21 | 2018-12-19 | 501.000 | 10,322 | -100 | 0.60% | 5,171,322 |
| 2018-12-19 | 2018-12-17 | 496.400 | 10,422 | +800 | 0.63% | 5,173,481 |
| 2018-12-18 | 2018-12-14 | 494.600 | 9,622 | -500 | 0.58% | 4,759,041 |
| 2018-12-12 | 2018-12-10 | 497.800 | 10,122 | -300 | 0.61% | 5,038,732 |
| 2018-12-10 | 2018-12-06 | 506.000 | 10,422 | -180 | 0.63% | 5,273,532 |
| 2018-12-07 | 2018-12-05 | 514.000 | 10,602 | -50 | 0.64% | 5,449,428 |
| 2018-12-06 | 2018-12-04 | 521.500 | 10,652 | -950 | 0.64% | 5,555,018 |
| 2018-12-04 | 2018-11-30 | 511.500 | 11,602 | -70 | 0.70% | 5,934,423 |
| 2018-11-23 | 2018-11-21 | 501.000 | 11,672 | -140 | 0.70% | 5,847,672 |
| 2018-11-20 | 2018-11-16 | 510.500 | 11,812 | -450 | 0.71% | 6,030,026 |
| 2018-11-19 | 2018-11-15 | 509.000 | 12,262 | +1,700 | 0.74% | 6,241,358 |
| 2018-11-16 | 2018-11-14 | 503.500 | 10,562 | +3,350 | 0.64% | 5,317,967 |
| 2018-11-15 | 2018-11-13 | 506.000 | 7,212 | +1,800 | 0.43% | 3,649,272 |
| 2018-11-13 | 2018-11-09 | 511.500 | 5,412 | -1,500 | 0.33% | 2,768,238 |
| 2018-11-12 | 2018-11-08 | 520.000 | 6,912 | -1,300 | 0.42% | 3,594,240 |
| 2018-11-09 | 2018-11-07 | 515.000 | 8,212 | -1,300 | 0.54% | 4,229,180 |
| 2018-11-08 | 2018-11-06 | 514.000 | 9,512 | -650 | 0.63% | 4,889,168 |
| 2018-11-07 | 2018-11-05 | 511.500 | 10,162 | -600 | 0.67% | 5,197,863 |
| 2018-11-06 | 2018-11-02 | 520.500 | 10,762 | -800 | 0.71% | 5,601,621 |
| 2018-11-05 | 2018-11-01 | 494.600 | 11,562 | -1,100 | 0.77% | 5,718,565 |
| 2018-11-02 | 2018-10-31 | 494.400 | 12,662 | -1,500 | 0.84% | 6,260,093 |
| 2018-11-01 | 2018-10-30 | 492.600 | 14,162 | -840 | 0.94% | 6,976,201 |
| 2018-10-29 | 2018-10-25 | 498.600 | 15,002 | -2,450 | 1.00% | 7,479,997 |
| 2018-10-25 | 2018-10-23 | 513.000 | 17,452 | -40 | 1.16% | 8,952,876 |
| 2018-10-22 | 2018-10-18 | 522.500 | 17,492 | -1,580 | 1.16% | 9,139,570 |
| 2018-10-19 | 2018-10-16 | 524.500 | 19,072 | -1,900 | 1.27% | 10,003,264 |
| 2018-10-18 | 2018-10-15 | 521.000 | 20,972 | -1,600 | 1.39% | 10,926,412 |
| 2018-10-16 | 2018-10-12 | 528.000 | 22,572 | +12,740 | 1.50% | 11,918,016 |
| 2018-10-15 | 2018-10-11 | 513.500 | 9,832 | +400 | 0.65% | 5,048,732 |
| 2018-10-04 | 2018-10-02 | 566.500 | 9,432 | +50 | 0.63% | 5,343,228 |
| 2018-10-02 | 2018-09-27 | 579.500 | 9,382 | -100 | 0.62% | 5,436,869 |
| 2018-09-28 | 2018-09-26 | 572.500 | 9,482 | +2,300 | 0.63% | 5,428,445 |
| 2018-09-27 | 2018-09-24 | 570.500 | 7,182 | +1,300 | 0.48% | 4,097,331 |
| 2018-09-21 | 2018-09-19 | 565.500 | 5,882 | -100 | 0.39% | 3,326,271 |
| 2018-09-20 | 2018-09-18 | 561.000 | 5,982 | +400 | 0.40% | 3,355,902 |
| 2018-09-10 | 2018-09-06 | 558.500 | 5,582 | +70 | 0.37% | 3,117,547 |
| 2018-09-05 | 2018-09-03 | 575.000 | 5,512 | +4,300 | 0.37% | 3,169,400 |
| 2018-08-30 | 2018-08-28 | 574.000 | 1,212 | -1,300 | 0.08% | 695,688 |
| 2018-08-22 | 2018-08-20 | 547.000 | 2,512 | +100 | 0.17% | 1,374,064 |
| 2018-08-06 | 2018-08-02 | 557.500 | 2,412 | -300 | 0.12% | 1,344,690 |
| 2018-07-20 | 2018-07-18 | 564.000 | 2,712 | -10 | 0.14% | 1,529,568 |
| 2018-07-11 | 2018-07-09 | 568.000 | 2,722 | +40 | 0.14% | 1,546,096 |
| 2018-07-04 | 2018-06-29 | 576.000 | 2,682 | -300 | 0.14% | 1,544,832 |
| 2018-06-26 | 2018-06-22 | 585.000 | 2,982 | +50 | 0.15% | 1,744,470 |
| 2018-06-19 | 2018-06-14 | 614.000 | 2,932 | +50 | 0.15% | 1,800,248 |
| 2018-06-15 | 2018-06-13 | 623.500 | 2,882 | +50 | 0.15% | 1,796,927 |
| 2018-06-14 | 2018-06-12 | 628.500 | 2,832 | +50 | 0.14% | 1,779,912 |
| 2018-06-13 | 2018-06-11 | 631.500 | 2,782 | +1,900 | 0.14% | 1,756,833 |
| 2018-06-11 | 2018-06-07 | 638.500 | 882 | +100 | 0.04% | 563,157 |
| 2018-06-08 | 2018-06-06 | 635.000 | 782 | -100 | 0.04% | 496,570 |
| 2018-06-05 | 2018-06-01 | 624.500 | 882 | +80 | 0.04% | 550,809 |
| 2018-06-04 | 2018-05-31 | 619.000 | 802 | +50 | 0.04% | 496,438 |
| 2018-06-01 | 2018-05-30 | 615.500 | 752 | +700 | 0.04% | 462,856 |
| 2018-05-31 | 2018-05-29 | 629.000 | 52 | -50 | 0.00% | 32,708 |
| 2018-05-29 | 2018-05-25 | 635.500 | 102 | +100 | 0.01% | 64,821 |
| 2018-05-07 | 2018-05-03 | 643.000 | 2 | -1,160 | 0.00% | 1,286 |
| 2018-05-04 | 2018-05-02 | 640.500 | 1,162 | -2,240 | 0.06% | 744,261 |
| 2018-05-03 | 2018-04-30 | 654.500 | 3,402 | -1,000 | 0.17% | 2,226,609 |
| 2018-04-09 | 2018-04-04 | 626.000 | 4,402 | +2,200 | 0.23% | 2,755,652 |
| 2018-04-06 | 2018-04-03 | 634.000 | 2,202 | +2,200 | 0.11% | 1,396,068 |
| 2017-11-30 | 2017-11-28 | 634.000 | 2 | -11,410 | 0.00% | 1,268 |
| 2017-11-27 | 2017-11-23 | 643.000 | 11,412 | +11,412 | 0.58% | 7,337,916 |
| 2017-11-16 | 2017-11-14 | 622.000 | 0 | -480 | ||
| 2017-11-15 | 2017-11-13 | 623.000 | 480 | -20 | 0.02% | 299,040 |
| 2017-11-14 | 2017-11-10 | 625.000 | 500 | -2,200 | 0.03% | 312,500 |
| 2017-11-13 | 2017-11-09 | 624.000 | 2,700 | +500 | 0.14% | 1,684,800 |
| 2017-11-10 | 2017-11-08 | 630.500 | 2,200 | -20 | 0.11% | 1,387,100 |
| 2017-11-09 | 2017-11-07 | 629.000 | 2,220 | -2,220 | 0.10% | 1,396,380 |
| 2017-11-08 | 2017-11-06 | 629.500 | 4,440 | -840 | 0.21% | 2,794,980 |
| 2017-11-06 | 2017-11-02 | 629.500 | 5,280 | +2,200 | 0.25% | 3,323,760 |
| 2017-11-03 | 2017-11-01 | 635.500 | 3,080 | -70 | 0.14% | 1,957,340 |
| 2017-11-02 | 2017-10-31 | 619.000 | 3,150 | +550 | 0.15% | 1,949,850 |
| 2017-10-31 | 2017-10-27 | 603.500 | 2,600 | -2,200 | 0.12% | 1,569,100 |
| 2017-10-30 | 2017-10-26 | 601.000 | 4,800 | -4,400 | 0.23% | 2,884,800 |
| 2017-10-27 | 2017-10-25 | 605.500 | 9,200 | -2,200 | 0.43% | 5,570,600 |
| 2017-10-25 | 2017-10-23 | 602.500 | 11,400 | -2,200 | 0.53% | 6,868,500 |
| 2017-10-24 | 2017-10-20 | 601.500 | 13,600 | -2,200 | 0.64% | 8,180,400 |
| 2017-10-23 | 2017-10-19 | 597.000 | 15,800 | -4,400 | 0.74% | 9,432,600 |
| 2017-10-20 | 2017-10-18 | 603.500 | 20,200 | +5,650 | 0.95% | 12,190,700 |
| 2017-10-19 | 2017-10-17 | 604.000 | 14,550 | +2,800 | 0.68% | 8,788,200 |
| 2017-10-18 | 2017-10-16 | 605.000 | 11,750 | +6,450 | 0.55% | 7,108,750 |
| 2017-10-12 | 2017-10-10 | 588.500 | 5,300 | +4,900 | 0.25% | 3,119,050 |
| 2017-10-03 | 2017-09-28 | 566.500 | 400 | +350 | 0.02% | 226,600 |
| 2017-09-27 | 2017-09-25 | 581.500 | 50 | +50 | 0.00% | 29,075 |
| 2017-09-22 | 2017-09-20 | 587.000 | 0 | -2,200 | ||
| 2017-09-18 | 2017-09-14 | 568.500 | 2,200 | +2,200 | 0.10% | 1,250,700 |
| 2017-09-14 | 2017-09-12 | 570.000 | 0 | -20 | ||
| 2017-09-13 | 2017-09-11 | 564.500 | 20 | +20 | 0.00% | 11,290 |
| 2017-09-05 | 2017-09-01 | 565.000 | 0 | -300 | ||
| 2017-08-25 | 2017-08-22 | 561.000 | 300 | +300 | 0.01% | 168,300 |
| 2017-08-21 | 2017-08-17 | 559.000 | 0 | -1,230 | ||
| 2017-08-18 | 2017-08-16 | 554.500 | 1,230 | -2,200 | 0.06% | 682,035 |
| 2017-08-17 | 2017-08-15 | 556.000 | 3,430 | -400 | 0.16% | 1,907,080 |
| 2017-08-15 | 2017-08-11 | 541.500 | 3,830 | +960 | 0.18% | 2,073,945 |
| 2017-08-14 | 2017-08-10 | 552.500 | 2,870 | -2,400 | 0.13% | 1,585,675 |
| 2017-08-11 | 2017-08-09 | 557.500 | 5,270 | -180 | 0.25% | 2,938,025 |
| 2017-08-10 | 2017-08-08 | 571.000 | 5,450 | -350 | 0.26% | 3,111,950 |
| 2017-08-02 | 2017-07-31 | 577.500 | 5,800 | -1,300 | 0.27% | 3,349,500 |
| 2017-07-31 | 2017-07-27 | 589.000 | 7,100 | +2,200 | 0.33% | 4,181,900 |
| 2017-07-28 | 2017-07-26 | 585.000 | 4,900 | +2,400 | 0.24% | 2,866,500 |
| 2017-07-27 | 2017-07-25 | 591.000 | 2,500 | +2,500 | 0.12% | 1,477,500 |
| 2017-07-17 | 2017-07-13 | 573.500 | 0 | -2,200 | ||
| 2017-07-14 | 2017-07-12 | 563.000 | 2,200 | -1,280 | 0.11% | 1,238,600 |
| 2017-07-13 | 2017-07-11 | 557.500 | 3,480 | -1,840 | 0.17% | 1,940,100 |
| 2017-07-12 | 2017-07-10 | 554.000 | 5,320 | -4,400 | 0.26% | 2,947,280 |
| 2017-07-11 | 2017-07-07 | 550.500 | 9,720 | +2,200 | 0.47% | 5,350,860 |
| 2017-07-05 | 2017-07-03 | 558.000 | 7,520 | +7,400 | 0.36% | 4,196,160 |
| 2017-06-28 | 2017-06-26 | 561.500 | 120 | +120 | 0.01% | 67,380 |
| 2017-06-23 | 2017-06-21 | 549.000 | 0 | -2,200 | ||
| 2017-06-13 | 2017-06-09 | 561.000 | 2,200 | -670 | 0.10% | 1,234,200 |
| 2017-06-12 | 2017-06-08 | 554.500 | 2,870 | -50 | 0.13% | 1,591,415 |
| 2017-06-06 | 2017-06-02 | 557.000 | 2,920 | -1,280 | 0.13% | 1,626,440 |
| 2017-06-05 | 2017-06-01 | 550.500 | 4,200 | -2,200 | 0.19% | 2,312,100 |
| 2017-06-02 | 2017-05-31 | 551.000 | 6,400 | -600 | 0.29% | 3,526,400 |
| 2017-05-25 | 2017-05-23 | 544.500 | 7,000 | -2,380 | 0.32% | 3,811,500 |
| 2017-05-24 | 2017-05-22 | 544.500 | 9,380 | -4,400 | 0.43% | 5,107,410 |
| 2017-05-23 | 2017-05-19 | 536.000 | 13,780 | -10 | 0.63% | 7,386,080 |
| 2017-05-22 | 2017-05-18 | 536.500 | 13,790 | +2,200 | 0.63% | 7,398,335 |
| 2017-05-18 | 2017-05-16 | 543.000 | 11,590 | +8,300 | 0.53% | 6,293,370 |
| 2017-05-15 | 2017-05-11 | 537.500 | 3,290 | -2,200 | 0.15% | 1,768,375 |
| 2017-05-12 | 2017-05-10 | 529.500 | 5,490 | -4,500 | 0.25% | 2,906,955 |
| 2017-05-10 | 2017-05-08 | 534.500 | 9,990 | -10 | 0.46% | 5,339,655 |
| 2017-05-05 | 2017-05-02 | 517.500 | 10,000 | +560 | 0.45% | 5,175,000 |
| 2017-05-02 | 2017-04-27 | 510.500 | 9,440 | -2,290 | 0.42% | 4,819,120 |
| 2017-04-25 | 2017-04-21 | 495.000 | 11,730 | -2,200 | 0.52% | 5,806,350 |
| 2017-04-11 | 2017-04-07 | 492.600 | 13,930 | -50 | 0.60% | 6,861,918 |
| 2017-04-07 | 2017-04-05 | 500.000 | 13,980 | +480 | 0.60% | 6,990,000 |
| 2017-04-06 | 2017-04-03 | 507.000 | 13,500 | +6,220 | 0.58% | 6,844,500 |
| 2017-04-05 | 2017-03-31 | 504.500 | 7,280 | +1,200 | 0.31% | 3,672,760 |
| 2017-03-29 | 2017-03-27 | 504.000 | 6,080 | +260 | 0.26% | 3,064,320 |
| 2017-03-24 | 2017-03-22 | 506.500 | 5,820 | +200 | 0.25% | 2,947,830 |
| 2017-03-17 | 2017-03-15 | 487.800 | 5,620 | +5,620 | 0.24% | 2,741,436 |
| 2009-07-10 | 2009-07-08 | 272.200 | 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