History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 309.500 | 3,920 | +0 | 0.04% | 1,213,240 |
| 2025-10-13 | 2025-10-09 | 303.800 | 3,920 | +0 | 0.04% | 1,190,896 |
| 2025-10-10 | 2025-10-08 | 301.200 | 3,920 | -120 | 0.04% | 1,180,704 |
| 2025-10-09 | 2025-10-06 | 300.000 | 4,040 | -300 | 0.04% | 1,212,000 |
| 2025-10-08 | 2025-10-03 | 290.200 | 4,340 | +180 | 0.05% | 1,259,468 |
| 2025-10-03 | 2025-09-30 | 296.000 | 4,160 | -750 | 0.05% | 1,231,360 |
| 2025-09-26 | 2025-09-24 | 290.200 | 4,910 | +300 | 0.05% | 1,424,882 |
| 2025-09-25 | 2025-09-23 | 288.000 | 4,610 | +200 | 0.05% | 1,327,680 |
| 2025-09-24 | 2025-09-22 | 285.400 | 4,410 | -380 | 0.05% | 1,258,614 |
| 2025-09-22 | 2025-09-18 | 290.800 | 4,790 | +360 | 0.05% | 1,392,932 |
| 2025-09-18 | 2025-09-16 | 294.000 | 4,430 | -270 | 0.05% | 1,302,420 |
| 2025-09-17 | 2025-09-15 | 293.800 | 4,700 | +240 | 0.05% | 1,380,860 |
| 2025-09-16 | 2025-09-12 | 291.600 | 4,460 | +240 | 0.05% | 1,300,536 |
| 2025-09-15 | 2025-09-11 | 291.400 | 4,220 | +260 | 0.05% | 1,229,708 |
| 2025-09-12 | 2025-09-10 | 287.800 | 3,960 | -70 | 0.04% | 1,139,688 |
| 2025-09-11 | 2025-09-09 | 284.800 | 4,030 | -210 | 0.04% | 1,147,744 |
| 2025-09-10 | 2025-09-08 | 280.100 | 4,240 | -250 | 0.05% | 1,187,624 |
| 2025-09-09 | 2025-09-05 | 291.300 | 4,490 | -350 | 0.05% | 1,307,937 |
| 2025-09-08 | 2025-09-04 | 294.700 | 4,840 | +480 | 0.05% | 1,426,348 |
| 2025-09-05 | 2025-09-03 | 292.200 | 4,360 | -510 | 0.05% | 1,273,992 |
| 2025-09-03 | 2025-09-01 | 291.300 | 4,870 | +130 | 0.05% | 1,418,631 |
| 2025-09-02 | 2025-08-29 | 292.100 | 4,740 | +390 | 0.05% | 1,384,554 |
| 2025-09-01 | 2025-08-28 | 293.000 | 4,350 | +100 | 0.05% | 1,274,550 |
| 2025-08-29 | 2025-08-27 | 287.800 | 4,250 | -460 | 0.05% | 1,223,150 |
| 2025-08-28 | 2025-08-26 | 287.500 | 4,710 | +120 | 0.05% | 1,354,125 |
| 2025-08-27 | 2025-08-25 | 278.800 | 4,590 | -230 | 0.05% | 1,279,692 |
| 2025-08-26 | 2025-08-22 | 278.700 | 4,820 | -140 | 0.05% | 1,343,334 |
| 2025-08-22 | 2025-08-20 | 287.700 | 4,960 | +180 | 0.05% | 1,426,992 |
| 2025-08-21 | 2025-08-19 | 289.200 | 4,780 | +210 | 0.05% | 1,382,376 |
| 2025-08-20 | 2025-08-18 | 285.000 | 4,570 | -450 | 0.05% | 1,302,450 |
| 2025-08-19 | 2025-08-15 | 285.000 | 5,020 | +530 | 0.05% | 1,430,700 |
| 2025-08-15 | 2025-08-13 | 284.600 | 4,490 | +150 | 0.05% | 1,277,854 |
| 2025-08-14 | 2025-08-12 | 284.500 | 4,340 | +140 | 0.05% | 1,234,730 |
| 2025-08-13 | 2025-08-11 | 284.600 | 4,200 | +730 | 0.05% | 1,195,320 |
| 2025-08-12 | 2025-08-08 | 281.100 | 3,470 | -50 | 0.04% | 975,417 |
| 2025-08-11 | 2025-08-07 | 282.000 | 3,520 | -320 | 0.04% | 992,640 |
| 2025-08-08 | 2025-08-06 | 280.000 | 3,840 | +410 | 0.04% | 1,075,200 |
| 2025-08-07 | 2025-08-05 | 279.400 | 3,430 | -860 | 0.04% | 958,342 |
| 2025-08-05 | 2025-08-01 | 261.100 | 4,290 | +130 | 0.05% | 1,120,119 |
| 2025-08-01 | 2025-07-30 | 264.000 | 4,160 | +410 | 0.04% | 1,098,240 |
| 2025-07-31 | 2025-07-29 | 262.800 | 3,750 | -1,490 | 0.04% | 985,500 |
| 2025-07-30 | 2025-07-28 | 275.600 | 5,240 | +50 | 0.06% | 1,444,144 |
| 2025-07-29 | 2025-07-25 | 268.000 | 5,190 | -110 | 0.06% | 1,390,920 |
| 2025-07-28 | 2025-07-24 | 262.800 | 5,300 | +370 | 0.06% | 1,392,840 |
| 2025-07-25 | 2025-07-23 | 263.300 | 4,930 | -50 | 0.05% | 1,298,069 |
| 2025-07-21 | 2025-07-17 | 260.900 | 4,980 | -530 | 0.05% | 1,299,282 |
| 2025-07-18 | 2025-07-16 | 254.500 | 5,510 | +90 | 0.06% | 1,402,295 |
| 2025-07-17 | 2025-07-15 | 252.800 | 5,420 | +760 | 0.06% | 1,370,176 |
| 2025-07-16 | 2025-07-14 | 252.400 | 4,660 | +380 | 0.05% | 1,176,184 |
| 2025-07-15 | 2025-07-11 | 252.600 | 4,280 | -490 | 0.05% | 1,081,128 |
| 2025-07-07 | 2025-07-03 | 228.000 | 4,770 | -140 | 0.05% | 1,087,560 |
| 2025-06-27 | 2025-06-25 | 223.800 | 4,910 | -350 | 0.05% | 1,098,858 |
| 2025-06-26 | 2025-06-24 | 223.600 | 5,260 | +270 | 0.06% | 1,176,136 |
| 2025-06-17 | 2025-06-13 | 212.900 | 4,990 | +100 | 0.05% | 1,062,371 |
| 2025-06-16 | 2025-06-12 | 217.500 | 4,890 | -10 | 0.05% | 1,063,575 |
| 2025-06-03 | 2025-05-30 | 222.600 | 4,900 | -100 | 0.05% | 1,090,740 |
| 2025-06-02 | 2025-05-29 | 220.600 | 5,000 | -430 | 0.05% | 1,103,000 |
| 2025-05-23 | 2025-05-21 | 214.800 | 5,430 | -300 | 0.06% | 1,166,364 |
| 2025-05-21 | 2025-05-19 | 208.500 | 5,730 | +20 | 0.06% | 1,194,705 |
| 2025-05-15 | 2025-05-13 | 205.300 | 5,710 | +50 | 0.06% | 1,172,263 |
| 2025-04-30 | 2025-04-28 | 194.000 | 5,660 | -310 | 0.06% | 1,098,040 |
| 2025-04-24 | 2025-04-22 | 187.300 | 5,970 | -10 | 0.06% | 1,118,181 |
| 2025-04-16 | 2025-04-14 | 196.350 | 5,980 | +240 | 0.06% | 1,174,173 |
| 2025-04-15 | 2025-04-11 | 189.950 | 5,740 | -1,010 | 0.06% | 1,090,313 |
| 2025-04-14 | 2025-04-10 | 184.900 | 6,750 | +80 | 0.07% | 1,248,075 |
| 2025-04-11 | 2025-04-09 | 169.100 | 6,670 | +110 | 0.07% | 1,127,897 |
| 2025-04-10 | 2025-04-08 | 173.800 | 6,560 | -280 | 0.07% | 1,140,128 |
| 2025-04-08 | 2025-04-03 | 189.800 | 6,840 | +200 | 0.07% | 1,298,232 |
| 2025-04-07 | 2025-04-02 | 205.000 | 6,640 | -300 | 0.07% | 1,361,200 |
| 2025-04-01 | 2025-03-28 | 205.000 | 6,940 | +210 | 0.07% | 1,422,700 |
| 2025-03-31 | 2025-03-27 | 205.000 | 6,730 | -100 | 0.07% | 1,379,650 |
| 2025-03-26 | 2025-03-24 | 204.700 | 6,830 | -60 | 0.07% | 1,398,101 |
| 2025-03-25 | 2025-03-21 | 202.100 | 6,890 | -10 | 0.07% | 1,392,469 |
| 2025-03-24 | 2025-03-20 | 201.000 | 6,900 | +50 | 0.07% | 1,386,900 |
| 2025-03-20 | 2025-03-18 | 203.000 | 6,850 | +200 | 0.07% | 1,390,550 |
| 2025-03-19 | 2025-03-17 | 203.700 | 6,650 | +50 | 0.07% | 1,354,605 |
| 2025-03-18 | 2025-03-14 | 203.300 | 6,600 | -300 | 0.07% | 1,341,780 |
| 2025-03-17 | 2025-03-13 | 202.000 | 6,900 | +60 | 0.07% | 1,393,800 |
| 2025-03-13 | 2025-03-11 | 199.350 | 6,840 | -310 | 0.07% | 1,363,554 |
| 2025-03-12 | 2025-03-10 | 199.800 | 7,150 | -100 | 0.07% | 1,428,570 |
| 2025-03-11 | 2025-03-07 | 198.050 | 7,250 | -330 | 0.07% | 1,435,862 |
| 2025-03-10 | 2025-03-06 | 196.050 | 7,580 | +180 | 0.07% | 1,486,059 |
| 2025-03-07 | 2025-03-05 | 195.750 | 7,400 | -100 | 0.07% | 1,448,550 |
| 2025-03-06 | 2025-03-04 | 194.800 | 7,500 | -480 | 0.07% | 1,461,000 |
| 2025-03-04 | 2025-02-28 | 194.000 | 7,980 | +200 | 0.08% | 1,548,120 |
| 2025-03-03 | 2025-02-27 | 192.550 | 7,780 | +200 | 0.08% | 1,498,039 |
| 2025-02-28 | 2025-02-26 | 192.900 | 7,580 | -50 | 0.07% | 1,462,182 |
| 2025-02-27 | 2025-02-25 | 193.500 | 7,630 | -530 | 0.08% | 1,476,405 |
| 2025-02-26 | 2025-02-24 | 192.050 | 8,160 | -120 | 0.08% | 1,567,128 |
| 2025-02-25 | 2025-02-21 | 189.350 | 8,280 | +300 | 0.08% | 1,567,818 |
| 2025-02-24 | 2025-02-20 | 190.100 | 7,980 | -300 | 0.08% | 1,516,998 |
| 2025-02-18 | 2025-02-14 | 189.150 | 8,280 | -40 | 0.08% | 1,566,162 |
| 2025-02-17 | 2025-02-13 | 186.850 | 8,320 | -200 | 0.08% | 1,554,592 |
| 2025-02-12 | 2025-02-10 | 187.900 | 8,520 | -180 | 0.08% | 1,600,908 |
| 2025-02-04 | 2025-01-28 | 190.000 | 8,700 | -100 | 0.09% | 1,653,000 |
| 2025-01-27 | 2025-01-23 | 189.550 | 8,800 | +360 | 0.09% | 1,668,040 |
| 2025-01-22 | 2025-01-20 | 189.050 | 8,440 | +50 | 0.08% | 1,595,582 |
| 2025-01-21 | 2025-01-17 | 187.750 | 8,390 | -320 | 0.08% | 1,575,222 |
| 2025-01-20 | 2025-01-16 | 186.000 | 8,710 | +30 | 0.09% | 1,620,060 |
| 2025-01-09 | 2025-01-07 | 186.600 | 8,680 | +300 | 0.09% | 1,619,688 |
| 2025-01-08 | 2025-01-06 | 188.900 | 8,380 | -50 | 0.08% | 1,582,982 |
| 2025-01-07 | 2025-01-03 | 190.000 | 8,430 | -200 | 0.08% | 1,601,700 |
| 2025-01-06 | 2025-01-02 | 190.000 | 8,630 | -290 | 0.08% | 1,639,700 |
| 2025-01-03 | 2024-12-31 | 189.300 | 8,920 | -310 | 0.09% | 1,688,556 |
| 2025-01-02 | 2024-12-27 | 190.900 | 9,230 | -110 | 0.09% | 1,762,007 |
| 2024-12-18 | 2024-12-16 | 193.450 | 9,340 | +300 | 0.09% | 1,806,823 |
| 2024-12-06 | 2024-12-04 | 192.000 | 9,040 | +250 | 0.09% | 1,735,680 |
| 2024-12-04 | 2024-12-02 | 193.750 | 8,790 | -300 | 0.08% | 1,703,062 |
| 2024-12-02 | 2024-11-28 | 192.850 | 9,090 | +90 | 0.09% | 1,753,006 |
| 2024-11-28 | 2024-11-26 | 194.100 | 9,000 | -330 | 0.09% | 1,746,900 |
| 2024-11-25 | 2024-11-21 | 192.000 | 9,330 | -60 | 0.09% | 1,791,360 |
| 2024-11-22 | 2024-11-20 | 189.650 | 9,390 | -150 | 0.09% | 1,780,814 |
| 2024-11-20 | 2024-11-18 | 189.000 | 9,540 | +80 | 0.09% | 1,803,060 |
| 2024-11-15 | 2024-11-13 | 193.450 | 9,460 | -130 | 0.09% | 1,830,037 |
| 2024-11-14 | 2024-11-12 | 192.450 | 9,590 | +310 | 0.09% | 1,845,596 |
| 2024-11-13 | 2024-11-11 | 194.700 | 9,280 | +90 | 0.09% | 1,806,816 |
| 2024-11-07 | 2024-11-05 | 194.850 | 9,190 | +150 | 0.09% | 1,790,672 |
| 2024-10-31 | 2024-10-29 | 198.000 | 9,040 | +110 | 0.08% | 1,789,920 |
| 2024-10-30 | 2024-10-28 | 196.400 | 8,930 | +240 | 0.08% | 1,753,852 |
| 2024-10-28 | 2024-10-24 | 199.000 | 8,690 | +300 | 0.08% | 1,729,310 |
| 2024-10-24 | 2024-10-22 | 199.950 | 8,390 | -180 | 0.08% | 1,677,580 |
| 2024-10-23 | 2024-10-21 | 202.000 | 8,570 | +120 | 0.08% | 1,731,140 |
| 2024-10-22 | 2024-10-18 | 203.000 | 8,450 | -160 | 0.08% | 1,715,350 |
| 2024-10-21 | 2024-10-17 | 202.200 | 8,610 | +30 | 0.08% | 1,740,942 |
| 2024-10-16 | 2024-10-14 | 207.800 | 8,580 | -300 | 0.08% | 1,782,924 |
| 2024-10-10 | 2024-10-08 | 203.800 | 8,880 | -140 | 0.08% | 1,809,744 |
| 2024-10-08 | 2024-10-04 | 201.900 | 9,020 | +710 | 0.08% | 1,821,138 |
| 2024-10-07 | 2024-10-03 | 203.100 | 8,310 | -120 | 0.08% | 1,687,761 |
| 2024-09-24 | 2024-09-20 | 206.500 | 8,430 | +90 | 0.08% | 1,740,795 |
| 2024-09-13 | 2024-09-11 | 202.500 | 8,340 | +50 | 0.08% | 1,688,850 |
| 2024-09-11 | 2024-09-09 | 205.000 | 8,290 | -550 | 0.07% | 1,699,450 |
| 2024-09-10 | 2024-09-05 | 206.000 | 8,840 | -440 | 0.08% | 1,821,040 |
| 2024-09-09 | 2024-09-04 | 204.500 | 9,280 | +100 | 0.08% | 1,897,760 |
| 2024-09-05 | 2024-09-03 | 205.100 | 9,180 | +260 | 0.08% | 1,882,818 |
| 2024-08-30 | 2024-08-28 | 205.400 | 8,920 | -60 | 0.08% | 1,832,168 |
| 2024-08-28 | 2024-08-26 | 205.000 | 8,980 | -420 | 0.08% | 1,840,900 |
| 2024-08-27 | 2024-08-23 | 202.600 | 9,400 | +190 | 0.08% | 1,904,440 |
| 2024-08-23 | 2024-08-21 | 202.500 | 9,210 | +110 | 0.08% | 1,865,025 |
| 2024-08-22 | 2024-08-20 | 201.400 | 9,100 | +300 | 0.08% | 1,832,740 |
| 2024-08-21 | 2024-08-19 | 199.000 | 8,800 | -300 | 0.08% | 1,751,200 |
| 2024-08-20 | 2024-08-16 | 196.450 | 9,100 | -20 | 0.08% | 1,787,695 |
| 2024-08-15 | 2024-08-13 | 192.800 | 9,120 | +300 | 0.08% | 1,758,336 |
| 2024-08-14 | 2024-08-12 | 194.900 | 8,820 | -120 | 0.08% | 1,719,018 |
| 2024-08-13 | 2024-08-09 | 193.500 | 8,940 | +140 | 0.08% | 1,729,890 |
| 2024-08-12 | 2024-08-08 | 193.200 | 8,800 | -230 | 0.08% | 1,700,160 |
| 2024-08-09 | 2024-08-07 | 194.300 | 9,030 | -100 | 0.08% | 1,754,529 |
| 2024-08-08 | 2024-08-06 | 190.450 | 9,130 | +200 | 0.08% | 1,738,808 |
| 2024-08-07 | 2024-08-05 | 187.850 | 8,930 | -400 | 0.08% | 1,677,500 |
| 2024-08-06 | 2024-08-02 | 192.850 | 9,330 | -390 | 0.09% | 1,799,290 |
| 2024-08-05 | 2024-08-01 | 193.650 | 9,720 | +430 | 0.09% | 1,882,278 |
| 2024-08-01 | 2024-07-30 | 197.000 | 9,290 | -260 | 0.08% | 1,830,130 |
| 2024-07-31 | 2024-07-29 | 196.600 | 9,550 | +70 | 0.09% | 1,877,530 |
| 2024-07-25 | 2024-07-23 | 195.900 | 9,480 | +60 | 0.09% | 1,857,132 |
| 2024-07-24 | 2024-07-22 | 197.000 | 9,420 | -190 | 0.09% | 1,855,740 |
| 2024-07-22 | 2024-07-18 | 199.550 | 9,610 | -200 | 0.09% | 1,917,676 |
| 2024-07-19 | 2024-07-17 | 198.000 | 9,810 | +170 | 0.09% | 1,942,380 |
| 2024-07-17 | 2024-07-15 | 201.300 | 9,640 | +150 | 0.09% | 1,940,532 |
| 2024-07-11 | 2024-07-09 | 203.000 | 9,490 | +80 | 0.09% | 1,926,470 |
| 2024-07-08 | 2024-07-04 | 201.800 | 9,410 | +300 | 0.08% | 1,898,938 |
| 2024-07-03 | 2024-06-28 | 199.900 | 9,110 | -70 | 0.08% | 1,821,089 |
| 2024-06-28 | 2024-06-26 | 201.200 | 9,180 | +150 | 0.08% | 1,847,016 |
| 2024-06-26 | 2024-06-24 | 200.500 | 9,030 | +270 | 0.08% | 1,810,515 |
| 2024-06-25 | 2024-06-21 | 204.800 | 8,760 | +170 | 0.08% | 1,794,048 |
| 2024-06-21 | 2024-06-19 | 205.200 | 8,590 | +250 | 0.07% | 1,762,668 |
| 2024-06-20 | 2024-06-18 | 205.000 | 8,340 | +330 | 0.07% | 1,709,700 |
| 2024-06-18 | 2024-06-14 | 207.100 | 8,010 | +170 | 0.07% | 1,658,871 |
| 2024-06-14 | 2024-06-12 | 210.000 | 7,840 | +250 | 0.07% | 1,646,400 |
| 2024-06-11 | 2024-06-06 | 210.000 | 7,590 | -50 | 0.06% | 1,593,900 |
| 2024-06-06 | 2024-06-04 | 210.700 | 7,640 | -170 | 0.07% | 1,609,748 |
| 2024-06-05 | 2024-06-03 | 209.500 | 7,810 | -430 | 0.07% | 1,636,195 |
| 2024-06-04 | 2024-05-31 | 205.600 | 8,240 | +180 | 0.07% | 1,694,144 |
| 2024-05-30 | 2024-05-28 | 209.500 | 8,060 | +190 | 0.07% | 1,688,570 |
| 2024-05-29 | 2024-05-27 | 209.000 | 7,870 | -300 | 0.07% | 1,644,830 |
| 2024-05-27 | 2024-05-23 | 212.700 | 8,170 | +110 | 0.07% | 1,737,759 |
| 2024-05-24 | 2024-05-22 | 212.600 | 8,060 | -240 | 0.07% | 1,713,556 |
| 2024-05-22 | 2024-05-20 | 214.000 | 8,300 | +130 | 0.07% | 1,776,200 |
| 2024-05-16 | 2024-05-13 | 206.600 | 8,170 | -410 | 0.07% | 1,687,922 |
| 2024-05-14 | 2024-05-10 | 206.500 | 8,580 | +170 | 0.07% | 1,771,770 |
| 2024-05-10 | 2024-05-08 | 210.100 | 8,410 | -670 | 0.07% | 1,766,941 |
| 2024-05-09 | 2024-05-07 | 209.300 | 9,080 | -20 | 0.08% | 1,900,444 |
| 2024-05-08 | 2024-05-06 | 207.500 | 9,100 | +110 | 0.08% | 1,888,250 |
| 2024-05-07 | 2024-05-03 | 204.600 | 8,990 | -120 | 0.08% | 1,839,354 |
| 2024-04-29 | 2024-04-25 | 201.900 | 9,110 | +640 | 0.08% | 1,839,309 |
| 2024-04-26 | 2024-04-24 | 202.000 | 8,470 | -100 | 0.07% | 1,710,940 |
| 2024-04-25 | 2024-04-23 | 197.050 | 8,570 | +610 | 0.07% | 1,688,718 |
| 2024-04-24 | 2024-04-22 | 201.700 | 7,960 | -10 | 0.07% | 1,605,532 |
| 2024-04-23 | 2024-04-19 | 200.000 | 7,970 | -100 | 0.07% | 1,594,000 |
| 2024-04-22 | 2024-04-18 | 203.600 | 8,070 | +170 | 0.07% | 1,643,052 |
| 2024-04-18 | 2024-04-16 | 210.000 | 7,900 | -240 | 0.07% | 1,659,000 |
| 2024-04-17 | 2024-04-15 | 214.000 | 8,140 | +500 | 0.07% | 1,741,960 |
| 2024-04-16 | 2024-04-12 | 220.100 | 7,640 | -60 | 0.07% | 1,681,564 |
| 2024-04-15 | 2024-04-11 | 220.000 | 7,700 | -40 | 0.06% | 1,694,000 |
| 2024-04-12 | 2024-04-10 | 219.200 | 7,740 | -190 | 0.06% | 1,696,608 |
| 2024-04-11 | 2024-04-09 | 218.700 | 7,930 | +80 | 0.07% | 1,734,291 |
| 2024-04-10 | 2024-04-08 | 219.000 | 7,850 | +300 | 0.07% | 1,719,150 |
| 2024-04-05 | 2024-04-02 | 224.000 | 7,550 | -80 | 0.06% | 1,691,200 |
| 2024-04-03 | 2024-03-28 | 226.500 | 7,630 | -50 | 0.06% | 1,728,195 |
| 2024-03-27 | 2024-03-25 | 223.900 | 7,680 | -260 | 0.06% | 1,719,552 |
| 2024-03-26 | 2024-03-22 | 224.300 | 7,940 | -60 | 0.07% | 1,780,942 |
| 2024-03-25 | 2024-03-21 | 224.000 | 8,000 | +150 | 0.07% | 1,792,000 |
| 2024-03-20 | 2024-03-18 | 221.700 | 7,850 | +40 | 0.06% | 1,740,345 |
| 2024-03-19 | 2024-03-15 | 224.600 | 7,810 | +400 | 0.06% | 1,754,126 |
| 2024-03-18 | 2024-03-14 | 223.900 | 7,410 | -80 | 0.06% | 1,659,099 |
| 2024-03-15 | 2024-03-13 | 224.200 | 7,490 | -100 | 0.06% | 1,679,258 |
| 2024-03-14 | 2024-03-12 | 221.500 | 7,590 | +90 | 0.06% | 1,681,185 |
| 2024-03-13 | 2024-03-11 | 222.500 | 7,500 | -10 | 0.06% | 1,668,750 |
| 2024-03-11 | 2024-03-07 | 225.000 | 7,510 | +150 | 0.06% | 1,689,750 |
| 2024-03-08 | 2024-03-06 | 222.800 | 7,360 | +300 | 0.06% | 1,639,808 |
| 2024-03-07 | 2024-03-05 | 225.300 | 7,060 | +720 | 0.06% | 1,590,618 |
| 2024-03-06 | 2024-03-04 | 225.000 | 6,340 | +120 | 0.05% | 1,426,500 |
| 2024-03-05 | 2024-03-01 | 224.100 | 6,220 | -730 | 0.05% | 1,393,902 |
| 2024-03-04 | 2024-02-29 | 220.900 | 6,950 | -430 | 0.06% | 1,535,255 |
| 2024-03-01 | 2024-02-28 | 219.000 | 7,380 | -660 | 0.06% | 1,616,220 |
| 2024-02-29 | 2024-02-27 | 216.900 | 8,040 | +260 | 0.06% | 1,743,876 |
| 2024-02-28 | 2024-02-26 | 213.200 | 7,780 | -90 | 0.06% | 1,658,696 |
| 2024-02-27 | 2024-02-23 | 213.400 | 7,870 | -300 | 0.06% | 1,679,458 |
| 2024-02-26 | 2024-02-22 | 217.000 | 8,170 | +130 | 0.06% | 1,772,890 |
| 2024-02-23 | 2024-02-21 | 217.500 | 8,040 | +70 | 0.06% | 1,748,700 |
| 2024-02-21 | 2024-02-19 | 216.500 | 7,970 | -400 | 0.06% | 1,725,505 |
| 2024-02-20 | 2024-02-16 | 213.700 | 8,370 | +390 | 0.06% | 1,788,669 |
| 2024-02-19 | 2024-02-15 | 212.500 | 7,980 | -120 | 0.06% | 1,695,750 |
| 2024-02-15 | 2024-02-09 | 213.000 | 8,100 | +440 | 0.06% | 1,725,300 |
| 2024-01-31 | 2024-01-29 | 209.000 | 7,660 | +120 | 0.06% | 1,600,940 |
| 2024-01-29 | 2024-01-25 | 209.500 | 7,540 | +190 | 0.06% | 1,579,630 |
| 2024-01-26 | 2024-01-24 | 210.700 | 7,350 | -90 | 0.06% | 1,548,645 |
| 2024-01-25 | 2024-01-23 | 211.000 | 7,440 | -300 | 0.06% | 1,569,840 |
| 2024-01-24 | 2024-01-22 | 211.000 | 7,740 | +230 | 0.06% | 1,633,140 |
| 2024-01-19 | 2024-01-17 | 209.000 | 7,510 | +210 | 0.06% | 1,569,590 |
| 2024-01-18 | 2024-01-16 | 211.000 | 7,300 | -110 | 0.06% | 1,540,300 |
| 2024-01-17 | 2024-01-15 | 211.000 | 7,410 | -50 | 0.06% | 1,563,510 |
| 2024-01-16 | 2024-01-12 | 209.700 | 7,460 | +250 | 0.06% | 1,564,362 |
| 2024-01-11 | 2024-01-09 | 212.900 | 7,210 | +150 | 0.06% | 1,535,009 |
| 2024-01-08 | 2024-01-04 | 215.000 | 7,060 | -610 | 0.05% | 1,517,900 |
| 2024-01-05 | 2024-01-03 | 213.000 | 7,670 | +750 | 0.06% | 1,633,710 |
| 2024-01-04 | 2024-01-02 | 210.300 | 6,920 | -100 | 0.05% | 1,455,276 |
| 2024-01-03 | 2023-12-29 | 210.200 | 7,020 | -300 | 0.05% | 1,475,604 |
| 2024-01-02 | 2023-12-28 | 209.500 | 7,320 | +130 | 0.06% | 1,533,540 |
| 2023-12-29 | 2023-12-27 | 209.600 | 7,190 | +290 | 0.06% | 1,507,024 |
| 2023-12-28 | 2023-12-22 | 207.400 | 6,900 | -130 | 0.05% | 1,431,060 |
| 2023-12-27 | 2023-12-21 | 207.000 | 7,030 | +310 | 0.05% | 1,455,210 |
| 2023-12-21 | 2023-12-19 | 207.200 | 6,720 | +570 | 0.05% | 1,392,384 |
| 2023-12-19 | 2023-12-15 | 208.400 | 6,150 | +420 | 0.05% | 1,281,660 |
| 2023-12-18 | 2023-12-14 | 209.700 | 5,730 | -340 | 0.04% | 1,201,581 |
| 2023-12-15 | 2023-12-13 | 209.000 | 6,070 | -300 | 0.05% | 1,268,630 |
| 2023-12-14 | 2023-12-12 | 210.500 | 6,370 | -200 | 0.05% | 1,340,885 |
| 2023-12-13 | 2023-12-11 | 211.300 | 6,570 | +180 | 0.05% | 1,388,241 |
| 2023-12-12 | 2023-12-08 | 211.300 | 6,390 | +220 | 0.05% | 1,350,207 |
| 2023-12-11 | 2023-12-07 | 210.000 | 6,170 | -150 | 0.05% | 1,295,700 |
| 2023-12-08 | 2023-12-06 | 210.800 | 6,320 | +30 | 0.05% | 1,332,256 |
| 2023-12-07 | 2023-12-05 | 210.800 | 6,290 | +90 | 0.05% | 1,325,932 |
| 2023-12-06 | 2023-12-04 | 211.000 | 6,200 | -300 | 0.05% | 1,308,200 |
| 2023-12-05 | 2023-12-01 | 206.300 | 6,500 | +100 | 0.05% | 1,340,950 |
| 2023-12-04 | 2023-11-30 | 206.000 | 6,400 | +190 | 0.05% | 1,318,400 |
| 2023-12-01 | 2023-11-29 | 208.600 | 6,210 | -210 | 0.05% | 1,295,406 |
| 2023-11-28 | 2023-11-24 | 203.800 | 6,420 | +30 | 0.05% | 1,308,396 |
| 2023-11-27 | 2023-11-23 | 206.900 | 6,390 | +470 | 0.05% | 1,322,091 |
| 2023-11-24 | 2023-11-22 | 212.600 | 5,920 | -290 | 0.05% | 1,258,592 |
| 2023-11-23 | 2023-11-21 | 209.000 | 6,210 | +150 | 0.05% | 1,297,890 |
| 2023-11-22 | 2023-11-20 | 207.000 | 6,060 | +40 | 0.05% | 1,254,420 |
| 2023-11-21 | 2023-11-17 | 207.000 | 6,020 | +150 | 0.05% | 1,246,140 |
| 2023-11-20 | 2023-11-16 | 209.900 | 5,870 | +490 | 0.05% | 1,232,113 |
| 2023-11-17 | 2023-11-15 | 213.200 | 5,380 | +110 | 0.04% | 1,147,016 |
| 2023-11-15 | 2023-11-13 | 207.400 | 5,270 | -600 | 0.04% | 1,092,998 |
| 2023-11-14 | 2023-11-10 | 209.100 | 5,870 | +70 | 0.05% | 1,227,417 |
| 2023-11-13 | 2023-11-09 | 207.000 | 5,800 | +70 | 0.05% | 1,200,600 |
| 2023-11-10 | 2023-11-08 | 206.800 | 5,730 | +70 | 0.04% | 1,184,964 |
| 2023-11-07 | 2023-11-03 | 199.600 | 5,660 | -300 | 0.04% | 1,129,736 |
| 2023-11-03 | 2023-11-01 | 190.600 | 5,960 | -180 | 0.05% | 1,135,976 |
| 2023-11-02 | 2023-10-31 | 189.400 | 6,140 | +210 | 0.05% | 1,162,916 |
| 2023-10-31 | 2023-10-27 | 195.650 | 5,930 | +300 | 0.05% | 1,160,204 |
| 2023-10-30 | 2023-10-26 | 198.250 | 5,630 | +420 | 0.04% | 1,116,148 |
| 2023-10-26 | 2023-10-24 | 206.400 | 5,210 | -240 | 0.04% | 1,075,344 |
| 2023-10-25 | 2023-10-20 | 206.500 | 5,450 | +300 | 0.04% | 1,125,425 |
| 2023-10-24 | 2023-10-19 | 203.000 | 5,150 | -180 | 0.04% | 1,045,450 |
| 2023-10-20 | 2023-10-18 | 207.300 | 5,330 | -60 | 0.04% | 1,104,909 |
| 2023-10-19 | 2023-10-17 | 214.000 | 5,390 | +350 | 0.04% | 1,153,460 |
| 2023-10-18 | 2023-10-16 | 215.800 | 5,040 | +200 | 0.04% | 1,087,632 |
| 2023-10-17 | 2023-10-13 | 218.400 | 4,840 | +230 | 0.04% | 1,057,056 |
| 2023-10-16 | 2023-10-12 | 218.100 | 4,610 | -100 | 0.04% | 1,005,441 |
| 2023-10-13 | 2023-10-11 | 217.000 | 4,710 | -40 | 0.04% | 1,022,070 |
| 2023-10-12 | 2023-10-10 | 217.000 | 4,750 | -60 | 0.04% | 1,030,750 |
| 2023-10-10 | 2023-10-06 | 213.100 | 4,810 | -110 | 0.04% | 1,025,011 |
| 2023-10-09 | 2023-10-05 | 212.500 | 4,920 | +210 | 0.04% | 1,045,500 |
| 2023-10-06 | 2023-10-04 | 212.800 | 4,710 | +50 | 0.04% | 1,002,288 |
| 2023-10-05 | 2023-10-03 | 212.800 | 4,660 | +40 | 0.04% | 991,648 |
| 2023-10-04 | 2023-09-29 | 219.500 | 4,620 | +650 | 0.04% | 1,014,090 |
| 2023-10-03 | 2023-09-28 | 217.900 | 3,970 | -600 | 0.03% | 865,063 |
| 2023-09-29 | 2023-09-27 | 217.900 | 4,570 | +130 | 0.04% | 995,803 |
| 2023-09-28 | 2023-09-26 | 217.100 | 4,440 | -400 | 0.04% | 963,924 |
| 2023-09-27 | 2023-09-25 | 218.000 | 4,840 | +300 | 0.04% | 1,055,120 |
| 2023-09-26 | 2023-09-22 | 225.400 | 4,540 | -280 | 0.04% | 1,023,316 |
| 2023-09-25 | 2023-09-21 | 233.000 | 4,820 | +230 | 0.04% | 1,123,060 |
| 2023-09-22 | 2023-09-20 | 236.700 | 4,590 | -300 | 0.04% | 1,086,453 |
| 2023-09-20 | 2023-09-18 | 232.900 | 4,890 | +30 | 0.04% | 1,138,881 |
| 2023-09-19 | 2023-09-15 | 236.800 | 4,860 | +200 | 0.04% | 1,150,848 |
| 2023-09-18 | 2023-09-14 | 237.300 | 4,660 | +300 | 0.04% | 1,105,818 |
| 2023-09-15 | 2023-09-13 | 242.000 | 4,360 | -20 | 0.03% | 1,055,120 |
| 2023-09-14 | 2023-09-12 | 243.900 | 4,380 | +50 | 0.03% | 1,068,282 |
| 2023-09-13 | 2023-09-11 | 241.400 | 4,330 | +130 | 0.03% | 1,045,262 |
| 2023-09-12 | 2023-09-07 | 244.700 | 4,200 | +500 | 0.03% | 1,027,740 |
| 2023-09-11 | 2023-09-06 | 246.000 | 3,700 | -130 | 0.03% | 910,200 |
| 2023-09-07 | 2023-09-05 | 242.200 | 3,830 | -300 | 0.03% | 927,626 |
| 2023-09-06 | 2023-09-04 | 242.200 | 4,130 | +30 | 0.03% | 1,000,286 |
| 2023-09-05 | 2023-08-31 | 242.000 | 4,100 | +40 | 0.03% | 992,200 |
| 2023-09-04 | 2023-08-30 | 239.300 | 4,060 | -60 | 0.03% | 971,558 |
| 2023-08-31 | 2023-08-29 | 239.300 | 4,120 | -330 | 0.03% | 985,916 |
| 2023-08-30 | 2023-08-28 | 241.500 | 4,450 | -10 | 0.04% | 1,074,675 |
| 2023-08-29 | 2023-08-25 | 236.500 | 4,460 | -300 | 0.04% | 1,054,790 |
| 2023-08-28 | 2023-08-24 | 236.000 | 4,760 | +280 | 0.04% | 1,123,360 |
| 2023-08-24 | 2023-08-22 | 235.400 | 4,480 | -210 | 0.04% | 1,054,592 |
| 2023-08-23 | 2023-08-21 | 236.300 | 4,690 | +270 | 0.04% | 1,108,247 |
| 2023-08-22 | 2023-08-18 | 235.000 | 4,420 | -220 | 0.03% | 1,038,700 |
| 2023-08-18 | 2023-08-16 | 248.000 | 4,640 | +140 | 0.04% | 1,150,720 |
| 2023-08-17 | 2023-08-15 | 248.200 | 4,500 | -300 | 0.04% | 1,116,900 |
| 2023-08-15 | 2023-08-11 | 248.200 | 4,800 | +210 | 0.04% | 1,191,360 |
| 2023-08-14 | 2023-08-10 | 243.500 | 4,590 | +390 | 0.04% | 1,117,665 |
| 2023-08-09 | 2023-08-07 | 245.300 | 4,200 | -460 | 0.03% | 1,030,260 |
| 2023-08-08 | 2023-08-04 | 243.400 | 4,660 | -140 | 0.04% | 1,134,244 |
| 2023-08-07 | 2023-08-03 | 238.100 | 4,800 | -400 | 0.04% | 1,142,880 |
| 2023-08-03 | 2023-08-01 | 244.800 | 5,200 | +60 | 0.04% | 1,272,960 |
| 2023-08-02 | 2023-07-31 | 241.800 | 5,140 | +150 | 0.04% | 1,242,852 |
| 2023-08-01 | 2023-07-28 | 238.500 | 4,990 | -330 | 0.04% | 1,190,115 |
| 2023-07-28 | 2023-07-26 | 238.500 | 5,320 | -220 | 0.04% | 1,268,820 |
| 2023-07-26 | 2023-07-24 | 236.000 | 5,540 | -200 | 0.04% | 1,307,440 |
| 2023-07-25 | 2023-07-21 | 235.000 | 5,740 | -550 | 0.04% | 1,348,900 |
| 2023-07-21 | 2023-07-19 | 232.000 | 6,290 | -170 | 0.05% | 1,459,280 |
| 2023-07-20 | 2023-07-18 | 233.000 | 6,460 | -390 | 0.05% | 1,505,180 |
| 2023-07-19 | 2023-07-14 | 230.100 | 6,850 | -870 | 0.05% | 1,576,185 |
| 2023-07-18 | 2023-07-13 | 227.800 | 7,720 | -100 | 0.06% | 1,758,616 |
| 2023-07-14 | 2023-07-12 | 225.500 | 7,820 | -120 | 0.06% | 1,763,410 |
| 2023-07-13 | 2023-07-11 | 224.800 | 7,940 | -300 | 0.06% | 1,784,912 |
| 2023-07-12 | 2023-07-10 | 223.300 | 8,240 | -230 | 0.06% | 1,839,992 |
| 2023-07-11 | 2023-07-07 | 220.200 | 8,470 | +200 | 0.07% | 1,865,094 |
| 2023-06-30 | 2023-06-28 | 223.000 | 8,270 | +800 | 0.06% | 1,844,210 |
| 2023-06-28 | 2023-06-26 | 220.000 | 7,470 | +200 | 0.06% | 1,643,400 |
| 2023-06-26 | 2023-06-21 | 216.900 | 7,270 | -680 | 0.06% | 1,576,863 |
| 2023-06-23 | 2023-06-20 | 214.500 | 7,950 | +140 | 0.06% | 1,705,275 |
| 2023-06-20 | 2023-06-16 | 216.000 | 7,810 | -200 | 0.06% | 1,686,960 |
| 2023-06-19 | 2023-06-15 | 217.000 | 8,010 | +300 | 0.06% | 1,738,170 |
| 2023-06-15 | 2023-06-13 | 219.200 | 7,710 | +200 | 0.06% | 1,690,032 |
| 2023-06-14 | 2023-06-12 | 215.800 | 7,510 | -600 | 0.06% | 1,620,658 |
| 2023-06-08 | 2023-06-06 | 212.800 | 8,110 | -300 | 0.06% | 1,725,808 |
| 2023-06-07 | 2023-06-05 | 211.800 | 8,410 | +100 | 0.07% | 1,781,238 |
| 2023-05-30 | 2023-05-25 | 207.100 | 8,310 | -200 | 0.07% | 1,721,001 |
| 2023-05-29 | 2023-05-24 | 205.900 | 8,510 | +300 | 0.07% | 1,752,209 |
| 2023-05-25 | 2023-05-23 | 208.400 | 8,210 | -140 | 0.07% | 1,710,964 |
| 2023-05-23 | 2023-05-19 | 208.900 | 8,350 | -100 | 0.07% | 1,744,315 |
| 2023-05-22 | 2023-05-18 | 209.500 | 8,450 | +240 | 0.07% | 1,770,275 |
| 2023-05-19 | 2023-05-17 | 208.600 | 8,210 | -150 | 0.07% | 1,712,606 |
| 2023-05-17 | 2023-05-15 | 208.900 | 8,360 | -120 | 0.07% | 1,746,404 |
| 2023-05-15 | 2023-05-11 | 207.000 | 8,480 | -150 | 0.07% | 1,755,360 |
| 2023-05-11 | 2023-05-09 | 205.600 | 8,630 | +430 | 0.07% | 1,774,328 |
| 2023-05-10 | 2023-05-08 | 204.100 | 8,200 | +100 | 0.07% | 1,673,620 |
| 2023-05-09 | 2023-05-05 | 202.500 | 8,100 | -200 | 0.06% | 1,640,250 |
| 2023-05-08 | 2023-05-04 | 202.800 | 8,300 | +100 | 0.07% | 1,683,240 |
| 2023-04-27 | 2023-04-25 | 202.600 | 8,200 | +470 | 0.07% | 1,661,320 |
| 2023-04-25 | 2023-04-21 | 205.900 | 7,730 | +100 | 0.06% | 1,591,607 |
| 2023-04-24 | 2023-04-20 | 207.000 | 7,630 | +300 | 0.06% | 1,579,410 |
| 2023-04-21 | 2023-04-19 | 207.000 | 7,330 | +300 | 0.06% | 1,517,310 |
| 2023-04-18 | 2023-04-14 | 208.700 | 7,030 | +600 | 0.06% | 1,467,161 |
| 2023-04-13 | 2023-04-11 | 211.700 | 6,430 | -10 | 0.05% | 1,361,231 |
| 2023-04-12 | 2023-04-06 | 213.000 | 6,440 | -210 | 0.05% | 1,371,720 |
| 2023-04-06 | 2023-04-03 | 215.000 | 6,650 | -320 | 0.05% | 1,429,750 |
| 2023-04-04 | 2023-03-31 | 210.900 | 6,970 | -260 | 0.06% | 1,469,973 |
| 2023-04-03 | 2023-03-30 | 210.000 | 7,230 | -390 | 0.06% | 1,518,300 |
| 2023-03-30 | 2023-03-28 | 206.900 | 7,620 | +150 | 0.06% | 1,576,578 |
| 2023-03-28 | 2023-03-24 | 206.200 | 7,470 | +20 | 0.06% | 1,540,314 |
| 2023-03-27 | 2023-03-23 | 204.000 | 7,450 | +300 | 0.06% | 1,519,800 |
| 2023-03-24 | 2023-03-22 | 203.100 | 7,150 | +250 | 0.06% | 1,452,165 |
| 2023-03-22 | 2023-03-20 | 200.300 | 6,900 | -110 | 0.06% | 1,382,070 |
| 2023-03-21 | 2023-03-17 | 205.000 | 7,010 | -10 | 0.06% | 1,437,050 |
| 2023-03-20 | 2023-03-16 | 203.100 | 7,020 | -290 | 0.06% | 1,425,762 |
| 2023-03-17 | 2023-03-15 | 208.000 | 7,310 | -450 | 0.06% | 1,520,480 |
| 2023-03-16 | 2023-03-14 | 200.100 | 7,760 | +110 | 0.06% | 1,552,776 |
| 2023-03-14 | 2023-03-10 | 202.100 | 7,650 | +300 | 0.06% | 1,546,065 |
| 2023-03-13 | 2023-03-09 | 203.000 | 7,350 | +150 | 0.06% | 1,492,050 |
| 2023-03-10 | 2023-03-08 | 201.500 | 7,200 | -10 | 0.06% | 1,450,800 |
| 2023-03-09 | 2023-03-07 | 204.100 | 7,210 | -400 | 0.06% | 1,471,561 |
| 2023-03-08 | 2023-03-06 | 200.000 | 7,610 | -900 | 0.06% | 1,522,000 |
| 2023-03-07 | 2023-03-03 | 198.000 | 8,510 | +30 | 0.07% | 1,684,980 |
| 2023-03-06 | 2023-03-02 | 199.000 | 8,480 | -120 | 0.07% | 1,687,520 |
| 2023-03-03 | 2023-03-01 | 199.500 | 8,600 | -100 | 0.07% | 1,715,700 |
| 2023-03-02 | 2023-02-28 | 196.950 | 8,700 | +270 | 0.07% | 1,713,465 |
| 2023-03-01 | 2023-02-27 | 196.000 | 8,430 | -210 | 0.07% | 1,652,280 |
| 2023-02-28 | 2023-02-24 | 201.200 | 8,640 | +940 | 0.07% | 1,738,368 |
| 2023-02-27 | 2023-02-23 | 204.200 | 7,700 | +200 | 0.06% | 1,572,340 |
| 2023-02-24 | 2023-02-22 | 208.700 | 7,500 | +100 | 0.06% | 1,565,250 |
| 2023-02-23 | 2023-02-21 | 212.100 | 7,400 | +460 | 0.06% | 1,569,540 |
| 2023-02-22 | 2023-02-20 | 211.200 | 6,940 | +90 | 0.06% | 1,465,728 |
| 2023-02-17 | 2023-02-15 | 205.900 | 6,850 | -700 | 0.06% | 1,410,415 |
| 2023-02-14 | 2023-02-10 | 209.400 | 7,550 | -200 | 0.06% | 1,580,970 |
| 2023-02-13 | 2023-02-09 | 211.400 | 7,750 | -220 | 0.07% | 1,638,350 |
| 2023-02-10 | 2023-02-08 | 211.600 | 7,970 | +100 | 0.07% | 1,686,452 |
| 2023-02-09 | 2023-02-07 | 211.300 | 7,870 | +200 | 0.07% | 1,662,931 |
| 2023-02-07 | 2023-02-03 | 215.400 | 7,670 | +240 | 0.07% | 1,652,118 |
| 2023-02-06 | 2023-02-02 | 217.000 | 7,430 | +570 | 0.06% | 1,612,310 |
| 2023-02-03 | 2023-02-01 | 219.300 | 6,860 | +370 | 0.06% | 1,504,398 |
| 2023-02-02 | 2023-01-31 | 224.200 | 6,490 | +600 | 0.06% | 1,455,058 |
| 2023-02-01 | 2023-01-30 | 223.100 | 5,890 | +290 | 0.05% | 1,314,059 |
| 2023-01-31 | 2023-01-27 | 230.500 | 5,600 | -1,300 | 0.05% | 1,290,800 |
| 2023-01-30 | 2023-01-26 | 229.700 | 6,900 | +380 | 0.06% | 1,584,930 |
| 2023-01-27 | 2023-01-20 | 226.800 | 6,520 | +300 | 0.06% | 1,478,736 |
| 2023-01-20 | 2023-01-18 | 223.400 | 6,220 | +250 | 0.06% | 1,389,548 |
| 2023-01-18 | 2023-01-16 | 214.600 | 5,970 | -170 | 0.05% | 1,281,162 |
| 2023-01-16 | 2023-01-12 | 214.000 | 6,140 | +180 | 0.06% | 1,313,960 |
| 2023-01-13 | 2023-01-11 | 214.400 | 5,960 | -130 | 0.06% | 1,277,824 |
| 2023-01-06 | 2023-01-04 | 211.900 | 6,090 | -540 | 0.06% | 1,290,471 |
| 2023-01-03 | 2022-12-29 | 202.400 | 6,630 | +620 | 0.06% | 1,341,912 |
| 2022-12-30 | 2022-12-28 | 205.000 | 6,010 | -710 | 0.06% | 1,232,050 |
| 2022-12-29 | 2022-12-23 | 205.500 | 6,720 | +540 | 0.07% | 1,380,960 |
| 2022-12-28 | 2022-12-22 | 205.100 | 6,180 | +600 | 0.06% | 1,267,518 |
| 2022-12-23 | 2022-12-21 | 204.000 | 5,580 | +200 | 0.05% | 1,138,320 |
| 2022-12-20 | 2022-12-16 | 214.600 | 5,380 | -50 | 0.05% | 1,154,548 |
| 2022-12-16 | 2022-12-14 | 215.700 | 5,430 | -100 | 0.05% | 1,171,251 |
| 2022-12-15 | 2022-12-13 | 216.000 | 5,530 | -60 | 0.06% | 1,194,480 |
| 2022-12-13 | 2022-12-09 | 219.900 | 5,590 | -120 | 0.06% | 1,229,241 |
| 2022-12-09 | 2022-12-07 | 212.900 | 5,710 | -250 | 0.06% | 1,215,659 |
| 2022-12-08 | 2022-12-06 | 214.900 | 5,960 | -50 | 0.06% | 1,280,804 |
| 2022-12-07 | 2022-12-05 | 223.100 | 6,010 | +10 | 0.06% | 1,340,831 |
| 2022-12-05 | 2022-12-01 | 210.000 | 6,000 | -180 | 0.06% | 1,260,000 |
| 2022-12-02 | 2022-11-30 | 210.600 | 6,180 | -260 | 0.06% | 1,301,508 |
| 2022-12-01 | 2022-11-29 | 202.800 | 6,440 | +230 | 0.07% | 1,306,032 |
| 2022-11-25 | 2022-11-23 | 183.000 | 6,210 | -180 | 0.07% | 1,136,430 |
| 2022-11-24 | 2022-11-22 | 186.850 | 6,390 | -690 | 0.07% | 1,193,972 |
| 2022-11-23 | 2022-11-21 | 186.650 | 7,080 | -320 | 0.08% | 1,321,482 |
| 2022-11-21 | 2022-11-17 | 191.400 | 7,400 | +120 | 0.08% | 1,416,360 |
| 2022-11-18 | 2022-11-16 | 185.750 | 7,280 | +890 | 0.08% | 1,352,260 |
| 2022-11-17 | 2022-11-15 | 181.900 | 6,390 | +140 | 0.07% | 1,162,341 |
| 2022-11-15 | 2022-11-11 | 192.000 | 6,250 | +140 | 0.07% | 1,200,000 |
| 2022-11-14 | 2022-11-10 | 184.600 | 6,110 | +100 | 0.07% | 1,127,906 |
| 2022-11-11 | 2022-11-09 | 189.900 | 6,010 | +60 | 0.07% | 1,141,299 |
| 2022-11-10 | 2022-11-08 | 188.600 | 5,950 | +154 | 0.07% | 1,122,170 |
| 2022-11-09 | 2022-11-07 | 191.000 | 5,796 | +446 | 0.06% | 1,107,036 |
| 2022-11-08 | 2022-11-04 | 194.100 | 5,350 | +400 | 0.06% | 1,038,435 |
| 2022-11-07 | 2022-11-03 | 195.900 | 4,950 | -200 | 0.06% | 969,705 |
| 2022-11-04 | 2022-11-02 | 197.000 | 5,150 | +100 | 0.06% | 1,014,550 |
| 2022-11-03 | 2022-11-01 | 197.800 | 5,050 | -730 | 0.06% | 998,890 |
| 2022-11-02 | 2022-10-31 | 197.950 | 5,780 | -310 | 0.06% | 1,144,151 |
| 2022-11-01 | 2022-10-28 | 200.200 | 6,090 | -60 | 0.07% | 1,219,218 |
| 2022-10-31 | 2022-10-27 | 199.450 | 6,150 | +400 | 0.07% | 1,226,618 |
| 2022-10-28 | 2022-10-26 | 194.150 | 5,750 | -510 | 0.06% | 1,116,362 |
| 2022-10-27 | 2022-10-25 | 194.600 | 6,260 | +840 | 0.07% | 1,218,196 |
| 2022-10-26 | 2022-10-24 | 192.650 | 5,420 | +430 | 0.06% | 1,044,163 |
| 2022-10-24 | 2022-10-20 | 210.000 | 4,990 | +880 | 0.06% | 1,047,900 |
| 2022-10-20 | 2022-10-18 | 217.200 | 4,110 | +230 | 0.05% | 892,692 |
| 2022-10-19 | 2022-10-17 | 215.300 | 3,880 | +270 | 0.04% | 835,364 |
| 2022-10-13 | 2022-10-11 | 209.200 | 3,610 | +110 | 0.04% | 755,212 |
| 2022-10-12 | 2022-10-10 | 219.200 | 3,500 | -410 | 0.04% | 767,200 |
| 2022-10-10 | 2022-10-06 | 225.600 | 3,910 | -300 | 0.04% | 882,096 |
| 2022-10-07 | 2022-10-05 | 229.600 | 4,210 | -90 | 0.05% | 966,616 |
| 2022-10-06 | 2022-10-03 | 223.000 | 4,300 | +170 | 0.05% | 958,900 |
| 2022-10-05 | 2022-09-30 | 235.500 | 4,130 | +430 | 0.05% | 972,615 |
| 2022-10-03 | 2022-09-29 | 238.500 | 3,700 | +150 | 0.04% | 882,450 |
| 2022-09-30 | 2022-09-28 | 241.000 | 3,550 | -600 | 0.04% | 855,550 |
| 2022-09-29 | 2022-09-27 | 249.000 | 4,150 | -620 | 0.05% | 1,033,350 |
| 2022-09-28 | 2022-09-26 | 250.000 | 4,770 | +30 | 0.05% | 1,192,500 |
| 2022-09-15 | 2022-09-13 | 273.000 | 4,740 | -50 | 0.05% | 1,294,020 |
| 2022-09-08 | 2022-09-06 | 275.400 | 4,790 | +100 | 0.05% | 1,319,166 |
| 2022-09-07 | 2022-09-05 | 272.000 | 4,690 | -200 | 0.05% | 1,275,680 |
| 2022-08-31 | 2022-08-29 | 274.600 | 4,890 | +50 | 0.06% | 1,342,794 |
| 2022-08-30 | 2022-08-26 | 277.800 | 4,840 | +50 | 0.05% | 1,344,552 |
| 2022-08-26 | 2022-08-24 | 275.900 | 4,790 | -410 | 0.05% | 1,321,561 |
| 2022-08-25 | 2022-08-23 | 274.500 | 5,200 | -100 | 0.06% | 1,427,400 |
| 2022-08-24 | 2022-08-22 | 274.700 | 5,300 | -40 | 0.06% | 1,455,910 |
| 2022-08-23 | 2022-08-19 | 275.200 | 5,340 | +390 | 0.06% | 1,469,568 |
| 2022-08-19 | 2022-08-17 | 275.600 | 4,950 | -380 | 0.06% | 1,364,220 |
| 2022-08-18 | 2022-08-16 | 276.400 | 5,330 | +230 | 0.06% | 1,473,212 |
| 2022-08-17 | 2022-08-15 | 273.100 | 5,100 | +310 | 0.06% | 1,392,810 |
| 2022-08-15 | 2022-08-11 | 270.500 | 4,790 | +240 | 0.05% | 1,295,695 |
| 2022-08-12 | 2022-08-10 | 272.800 | 4,550 | -80 | 0.05% | 1,241,240 |
| 2022-08-05 | 2022-08-03 | 270.900 | 4,630 | -470 | 0.05% | 1,254,267 |
| 2022-08-04 | 2022-08-02 | 265.500 | 5,100 | +60 | 0.06% | 1,354,050 |
| 2022-08-03 | 2022-08-01 | 264.000 | 5,040 | +40 | 0.06% | 1,330,560 |
| 2022-08-02 | 2022-07-29 | 261.400 | 5,000 | +60 | 0.06% | 1,307,000 |
| 2022-07-25 | 2022-07-21 | 262.000 | 4,940 | -20 | 0.06% | 1,294,280 |
| 2022-07-21 | 2022-07-19 | 255.000 | 4,960 | -150 | 0.06% | 1,264,800 |
| 2022-07-20 | 2022-07-18 | 257.000 | 5,110 | +50 | 0.07% | 1,313,270 |
| 2022-07-19 | 2022-07-15 | 257.000 | 5,060 | +40 | 0.06% | 1,300,420 |
| 2022-07-15 | 2022-07-13 | 258.500 | 5,020 | +60 | 0.06% | 1,297,670 |
| 2022-07-11 | 2022-07-07 | 253.900 | 4,960 | -300 | 0.06% | 1,259,344 |
| 2022-06-30 | 2022-06-28 | 267.000 | 5,260 | -100 | 0.07% | 1,404,420 |
| 2022-06-29 | 2022-06-27 | 264.900 | 5,360 | -80 | 0.07% | 1,419,864 |
| 2022-06-27 | 2022-06-23 | 255.000 | 5,440 | +230 | 0.07% | 1,387,200 |
| 2022-06-24 | 2022-06-22 | 254.300 | 5,210 | +450 | 0.07% | 1,324,903 |
| 2022-06-23 | 2022-06-21 | 262.300 | 4,760 | +220 | 0.06% | 1,248,548 |
| 2022-06-22 | 2022-06-20 | 262.200 | 4,540 | +170 | 0.06% | 1,190,388 |
| 2022-06-21 | 2022-06-17 | 266.800 | 4,370 | +100 | 0.06% | 1,165,916 |
| 2022-06-20 | 2022-06-16 | 274.000 | 4,270 | +30 | 0.05% | 1,169,980 |
| 2022-06-13 | 2022-06-09 | 295.000 | 4,240 | -80 | 0.05% | 1,250,800 |
| 2022-06-09 | 2022-06-07 | 286.000 | 4,320 | -30 | 0.06% | 1,235,520 |
| 2022-06-08 | 2022-06-06 | 286.700 | 4,350 | +60 | 0.06% | 1,247,145 |
| 2022-06-07 | 2022-06-02 | 289.000 | 4,290 | +100 | 0.06% | 1,239,810 |
| 2022-06-06 | 2022-06-01 | 293.600 | 4,190 | -20 | 0.05% | 1,230,184 |
| 2022-06-02 | 2022-05-31 | 290.000 | 4,210 | +50 | 0.05% | 1,220,900 |
| 2022-05-31 | 2022-05-27 | 290.300 | 4,160 | +50 | 0.05% | 1,207,648 |
| 2022-05-30 | 2022-05-26 | 287.400 | 4,110 | +250 | 0.05% | 1,181,214 |
| 2022-05-27 | 2022-05-25 | 284.200 | 3,860 | +170 | 0.05% | 1,097,012 |
| 2022-05-26 | 2022-05-24 | 281.900 | 3,690 | +80 | 0.05% | 1,040,211 |
| 2022-05-24 | 2022-05-20 | 283.600 | 3,610 | +90 | 0.05% | 1,023,796 |
| 2022-05-23 | 2022-05-19 | 284.000 | 3,520 | -250 | 0.04% | 999,680 |
| 2022-05-20 | 2022-05-18 | 283.000 | 3,770 | -180 | 0.05% | 1,066,910 |
| 2022-05-19 | 2022-05-17 | 282.000 | 3,950 | +240 | 0.05% | 1,113,900 |
| 2022-05-18 | 2022-05-16 | 270.500 | 3,710 | -630 | 0.05% | 1,003,555 |
| 2022-05-17 | 2022-05-13 | 273.000 | 4,340 | +940 | 0.06% | 1,184,820 |
| 2022-05-16 | 2022-05-12 | 282.100 | 3,400 | -180 | 0.04% | 959,140 |
| 2022-05-13 | 2022-05-11 | 300.000 | 3,580 | +110 | 0.05% | 1,074,000 |
| 2022-05-12 | 2022-05-10 | 297.000 | 3,470 | +150 | 0.04% | 1,030,590 |
| 2022-05-11 | 2022-05-06 | 308.000 | 3,320 | -50 | 0.04% | 1,022,560 |
| 2022-05-06 | 2022-05-04 | 309.400 | 3,370 | -150 | 0.04% | 1,042,678 |
| 2022-05-05 | 2022-05-03 | 315.900 | 3,520 | +80 | 0.04% | 1,111,968 |
| 2022-05-04 | 2022-04-29 | 313.500 | 3,440 | +340 | 0.04% | 1,078,440 |
| 2022-05-03 | 2022-04-28 | 312.200 | 3,100 | -170 | 0.04% | 967,820 |
| 2022-04-29 | 2022-04-27 | 313.600 | 3,270 | -380 | 0.04% | 1,025,472 |
| 2022-04-27 | 2022-04-25 | 295.500 | 3,650 | +30 | 0.05% | 1,078,575 |
| 2022-04-26 | 2022-04-22 | 316.000 | 3,620 | -80 | 0.05% | 1,143,920 |
| 2022-04-22 | 2022-04-20 | 318.000 | 3,700 | +50 | 0.05% | 1,176,600 |
| 2022-04-21 | 2022-04-19 | 323.100 | 3,650 | +270 | 0.05% | 1,179,315 |
| 2022-04-12 | 2022-04-08 | 341.000 | 3,380 | -180 | 0.04% | 1,152,580 |
| 2022-04-11 | 2022-04-07 | 343.500 | 3,560 | +100 | 0.04% | 1,222,860 |
| 2022-04-07 | 2022-04-04 | 348.800 | 3,460 | +70 | 0.04% | 1,206,848 |
| 2022-04-01 | 2022-03-30 | 341.300 | 3,390 | +100 | 0.04% | 1,157,007 |
| 2022-03-31 | 2022-03-29 | 347.400 | 3,290 | +200 | 0.04% | 1,142,946 |
| 2022-03-30 | 2022-03-28 | 340.000 | 3,090 | -30 | 0.04% | 1,050,600 |
| 2022-03-29 | 2022-03-25 | 343.000 | 3,120 | +50 | 0.04% | 1,070,160 |
| 2022-03-28 | 2022-03-24 | 344.100 | 3,070 | +40 | 0.04% | 1,056,387 |
| 2022-03-25 | 2022-03-23 | 350.000 | 3,030 | -270 | 0.04% | 1,060,500 |
| 2022-03-22 | 2022-03-18 | 337.600 | 3,300 | +60 | 0.04% | 1,114,080 |
| 2022-03-21 | 2022-03-17 | 336.800 | 3,240 | +20 | 0.04% | 1,091,232 |
| 2022-03-17 | 2022-03-15 | 330.200 | 3,220 | +820 | 0.04% | 1,063,244 |
| 2022-03-16 | 2022-03-14 | 331.000 | 2,400 | +210 | 0.03% | 794,400 |
| 2022-03-15 | 2022-03-11 | 337.700 | 2,190 | +60 | 0.03% | 739,563 |
| 2022-03-14 | 2022-03-10 | 344.000 | 2,130 | +150 | 0.03% | 732,720 |
| 2022-03-11 | 2022-03-09 | 344.000 | 1,980 | +250 | 0.02% | 681,120 |
| 2022-03-10 | 2022-03-08 | 346.000 | 1,730 | +190 | 0.02% | 598,580 |
| 2022-03-09 | 2022-03-07 | 346.200 | 1,540 | -540 | 0.02% | 533,148 |
| 2022-03-07 | 2022-03-03 | 349.700 | 2,080 | +10 | 0.03% | 727,376 |
| 2022-03-04 | 2022-03-02 | 346.000 | 2,070 | -180 | 0.02% | 716,220 |
| 2022-02-28 | 2022-02-24 | 343.300 | 2,250 | -230 | 0.03% | 772,425 |
| 2022-02-24 | 2022-02-22 | 345.000 | 2,480 | -120 | 0.03% | 855,600 |
| 2022-02-17 | 2022-02-15 | 347.000 | 2,600 | -570 | 0.03% | 902,200 |
| 2022-02-16 | 2022-02-14 | 345.900 | 3,170 | -150 | 0.04% | 1,096,503 |
| 2022-02-15 | 2022-02-11 | 347.900 | 3,320 | -30 | 0.04% | 1,155,028 |
| 2022-02-14 | 2022-02-10 | 352.100 | 3,350 | -10 | 0.04% | 1,179,535 |
| 2022-02-07 | 2022-01-31 | 347.000 | 3,360 | -10 | 0.04% | 1,165,920 |
| 2022-01-28 | 2022-01-26 | 350.400 | 3,370 | -110 | 0.04% | 1,180,848 |
| 2022-01-27 | 2022-01-25 | 344.600 | 3,480 | +140 | 0.04% | 1,199,208 |
| 2022-01-24 | 2022-01-20 | 354.800 | 3,340 | -400 | 0.04% | 1,185,032 |
| 2022-01-21 | 2022-01-19 | 345.600 | 3,740 | +40 | 0.04% | 1,292,544 |
| 2022-01-20 | 2022-01-18 | 345.000 | 3,700 | +110 | 0.04% | 1,276,500 |
| 2022-01-13 | 2022-01-11 | 362.000 | 3,590 | -420 | 0.04% | 1,299,580 |
| 2022-01-12 | 2022-01-10 | 366.300 | 4,010 | +150 | 0.05% | 1,468,863 |
| 2022-01-05 | 2022-01-03 | 364.000 | 3,860 | +590 | 0.05% | 1,405,040 |
| 2021-12-22 | 2021-12-20 | 365.200 | 3,270 | -210 | 0.04% | 1,194,204 |
| 2021-12-17 | 2021-12-15 | 358.100 | 3,480 | +200 | 0.04% | 1,246,188 |
| 2021-12-16 | 2021-12-14 | 355.200 | 3,280 | -90 | 0.04% | 1,165,056 |
| 2021-12-15 | 2021-12-13 | 356.000 | 3,370 | +120 | 0.04% | 1,199,720 |
| 2021-12-10 | 2021-12-08 | 350.900 | 3,250 | -200 | 0.04% | 1,140,425 |
| 2021-12-09 | 2021-12-07 | 356.000 | 3,450 | +20 | 0.04% | 1,228,200 |
| 2021-12-07 | 2021-12-03 | 360.100 | 3,430 | +530 | 0.04% | 1,235,143 |
| 2021-12-03 | 2021-12-01 | 364.100 | 2,900 | +110 | 0.03% | 1,055,890 |
| 2021-12-02 | 2021-11-30 | 366.900 | 2,790 | -140 | 0.03% | 1,023,651 |
| 2021-12-01 | 2021-11-29 | 368.500 | 2,930 | -180 | 0.03% | 1,079,705 |
| 2021-11-30 | 2021-11-26 | 364.900 | 3,110 | -50 | 0.04% | 1,134,839 |
| 2021-11-29 | 2021-11-25 | 364.000 | 3,160 | +10 | 0.04% | 1,150,240 |
| 2021-11-26 | 2021-11-24 | 365.600 | 3,150 | -400 | 0.04% | 1,151,640 |
| 2021-11-25 | 2021-11-23 | 356.500 | 3,550 | -380 | 0.04% | 1,265,575 |
| 2021-11-24 | 2021-11-22 | 353.500 | 3,930 | +50 | 0.05% | 1,389,255 |
| 2021-11-23 | 2021-11-19 | 355.000 | 3,880 | -150 | 0.05% | 1,377,400 |
| 2021-11-19 | 2021-11-17 | 361.500 | 4,030 | +140 | 0.05% | 1,456,845 |
| 2021-11-18 | 2021-11-16 | 361.000 | 3,890 | +100 | 0.05% | 1,404,290 |
| 2021-11-17 | 2021-11-15 | 362.700 | 3,790 | +100 | 0.04% | 1,374,633 |
| 2021-11-16 | 2021-11-12 | 361.000 | 3,690 | +100 | 0.04% | 1,332,090 |
| 2021-11-15 | 2021-11-11 | 357.800 | 3,590 | -10 | 0.04% | 1,284,502 |
| 2021-11-11 | 2021-11-09 | 361.800 | 3,600 | +140 | 0.04% | 1,302,480 |
| 2021-11-03 | 2021-11-01 | 359.200 | 3,460 | +100 | 0.04% | 1,242,832 |
| 2021-11-02 | 2021-10-29 | 360.500 | 3,360 | -370 | 0.04% | 1,211,280 |
| 2021-10-18 | 2021-10-12 | 353.000 | 3,730 | +50 | 0.04% | 1,316,690 |
| 2021-10-15 | 2021-10-11 | 349.900 | 3,680 | -390 | 0.04% | 1,287,632 |
| 2021-09-27 | 2021-09-23 | 338.900 | 4,070 | -170 | 0.05% | 1,379,323 |
| 2021-09-16 | 2021-09-14 | 337.700 | 4,240 | -60 | 0.05% | 1,431,848 |
| 2021-09-13 | 2021-09-09 | 338.400 | 4,300 | -70 | 0.04% | 1,455,120 |
| 2021-09-08 | 2021-09-06 | 341.900 | 4,370 | -90 | 0.04% | 1,494,103 |
| 2021-09-01 | 2021-08-30 | 337.000 | 4,460 | -80 | 0.04% | 1,503,020 |
| 2021-08-27 | 2021-08-25 | 336.600 | 4,540 | -20 | 0.05% | 1,528,164 |
| 2021-08-26 | 2021-08-24 | 330.100 | 4,560 | -130 | 0.05% | 1,505,256 |
| 2021-08-13 | 2021-08-11 | 344.100 | 4,690 | -200 | 0.05% | 1,613,829 |
| 2021-08-12 | 2021-08-10 | 344.900 | 4,890 | +150 | 0.05% | 1,686,561 |
| 2021-08-10 | 2021-08-06 | 339.000 | 4,740 | +10 | 0.05% | 1,606,860 |
| 2021-08-09 | 2021-08-05 | 338.800 | 4,730 | +90 | 0.05% | 1,602,524 |
| 2021-08-02 | 2021-07-29 | 323.800 | 4,640 | -420 | 0.05% | 1,502,432 |
| 2021-07-30 | 2021-07-28 | 320.800 | 5,060 | -70 | 0.05% | 1,623,248 |
| 2021-07-29 | 2021-07-27 | 321.200 | 5,130 | -80 | 0.05% | 1,647,756 |
| 2021-07-28 | 2021-07-26 | 323.000 | 5,210 | -140 | 0.05% | 1,682,830 |
| 2021-07-27 | 2021-07-23 | 323.200 | 5,350 | -950 | 0.05% | 1,729,120 |
| 2021-07-23 | 2021-07-21 | 323.100 | 6,300 | -120 | 0.06% | 2,035,530 |
| 2021-07-22 | 2021-07-20 | 315.900 | 6,420 | -190 | 0.06% | 2,028,078 |
| 2021-07-20 | 2021-07-16 | 326.500 | 6,610 | +100 | 0.07% | 2,158,165 |
| 2021-07-19 | 2021-07-15 | 322.700 | 6,510 | +260 | 0.06% | 2,100,777 |
| 2021-07-16 | 2021-07-14 | 321.000 | 6,250 | -100 | 0.06% | 2,006,250 |
| 2021-07-15 | 2021-07-13 | 320.000 | 6,350 | +20 | 0.06% | 2,032,000 |
| 2021-07-14 | 2021-07-12 | 320.000 | 6,330 | -170 | 0.06% | 2,025,600 |
| 2021-07-13 | 2021-07-09 | 331.600 | 6,500 | +10 | 0.06% | 2,155,400 |
| 2021-07-12 | 2021-07-08 | 335.900 | 6,490 | +90 | 0.06% | 2,179,991 |
| 2021-07-09 | 2021-07-07 | 339.100 | 6,400 | -160 | 0.06% | 2,170,240 |
| 2021-07-08 | 2021-07-06 | 340.300 | 6,560 | -200 | 0.07% | 2,232,368 |
| 2021-07-07 | 2021-07-05 | 349.400 | 6,760 | +150 | 0.07% | 2,361,944 |
| 2021-07-06 | 2021-07-02 | 354.700 | 6,610 | +370 | 0.07% | 2,344,567 |
| 2021-07-05 | 2021-06-30 | 352.700 | 6,240 | -40 | 0.06% | 2,200,848 |
| 2021-06-25 | 2021-06-23 | 341.000 | 6,280 | +290 | 0.06% | 2,141,480 |
| 2021-06-24 | 2021-06-22 | 342.400 | 5,990 | +200 | 0.06% | 2,050,976 |
| 2021-06-22 | 2021-06-18 | 343.000 | 5,790 | -120 | 0.06% | 1,985,970 |
| 2021-06-17 | 2021-06-15 | 346.000 | 5,910 | -170 | 0.06% | 2,044,860 |
| 2021-06-07 | 2021-06-03 | 335.000 | 6,080 | +110 | 0.06% | 2,036,800 |
| 2021-06-03 | 2021-06-01 | 332.100 | 5,970 | -80 | 0.06% | 1,982,637 |
| 2021-06-02 | 2021-05-31 | 326.000 | 6,050 | -70 | 0.06% | 1,972,300 |
| 2021-06-01 | 2021-05-28 | 326.500 | 6,120 | +50 | 0.06% | 1,998,180 |
| 2021-05-31 | 2021-05-27 | 323.800 | 6,070 | -150 | 0.06% | 1,965,466 |
| 2021-05-27 | 2021-05-25 | 325.800 | 6,220 | -100 | 0.06% | 2,026,476 |
| 2021-05-26 | 2021-05-24 | 328.100 | 6,320 | -310 | 0.06% | 2,073,592 |
| 2021-05-24 | 2021-05-20 | 317.400 | 6,630 | +360 | 0.07% | 2,104,362 |
| 2021-05-17 | 2021-05-13 | 311.200 | 6,270 | -520 | 0.06% | 1,951,224 |
| 2021-05-13 | 2021-05-11 | 315.000 | 6,790 | -80 | 0.07% | 2,138,850 |
| 2021-05-12 | 2021-05-10 | 319.100 | 6,870 | +310 | 0.07% | 2,192,217 |
| 2021-05-10 | 2021-05-06 | 318.000 | 6,560 | +200 | 0.06% | 2,086,080 |
| 2021-05-07 | 2021-05-05 | 318.400 | 6,360 | -100 | 0.06% | 2,025,024 |
| 2021-05-03 | 2021-04-29 | 317.200 | 6,460 | +200 | 0.06% | 2,049,112 |
| 2021-04-28 | 2021-04-26 | 312.600 | 6,260 | +400 | 0.06% | 1,956,876 |
| 2021-04-23 | 2021-04-21 | 327.000 | 5,860 | +10 | 0.05% | 1,916,220 |
| 2021-04-21 | 2021-04-19 | 322.300 | 5,850 | +290 | 0.05% | 1,885,455 |
| 2021-04-19 | 2021-04-15 | 317.000 | 5,560 | +800 | 0.05% | 1,762,520 |
| 2021-04-16 | 2021-04-14 | 316.000 | 4,760 | +820 | 0.04% | 1,504,160 |
| 2021-03-25 | 2021-03-23 | 285.300 | 3,940 | +100 | 0.04% | 1,124,082 |
| 2021-03-18 | 2021-03-16 | 288.300 | 3,840 | +30 | 0.04% | 1,107,072 |
| 2021-03-10 | 2021-03-08 | 281.100 | 3,810 | -170 | 0.04% | 1,070,991 |
| 2021-03-04 | 2021-03-02 | 289.400 | 3,980 | +380 | 0.04% | 1,151,812 |
| 2021-03-02 | 2021-02-26 | 286.600 | 3,600 | -300 | 0.03% | 1,031,760 |
| 2021-02-26 | 2021-02-24 | 285.000 | 3,900 | -210 | 0.04% | 1,111,500 |
| 2021-02-25 | 2021-02-23 | 288.200 | 4,110 | -90 | 0.04% | 1,184,502 |
| 2021-02-24 | 2021-02-22 | 288.300 | 4,200 | +300 | 0.04% | 1,210,860 |
| 2021-02-18 | 2021-02-16 | 296.400 | 3,900 | +100 | 0.04% | 1,155,960 |
| 2021-02-16 | 2021-02-09 | 280.000 | 3,800 | -30 | 0.04% | 1,064,000 |
| 2021-02-08 | 2021-02-04 | 281.500 | 3,830 | +330 | 0.04% | 1,078,145 |
| 2021-02-05 | 2021-02-03 | 285.000 | 3,500 | +190 | 0.03% | 997,500 |
| 2021-02-04 | 2021-02-02 | 275.900 | 3,310 | +200 | 0.03% | 913,229 |
| 2021-02-03 | 2021-02-01 | 267.100 | 3,110 | +80 | 0.03% | 830,681 |
| 2021-02-02 | 2021-01-29 | 273.500 | 3,030 | -180 | 0.03% | 828,705 |
| 2021-02-01 | 2021-01-28 | 263.000 | 3,210 | -80 | 0.03% | 844,230 |
| 2021-01-26 | 2021-01-22 | 296.000 | 3,290 | +10 | 0.03% | 973,840 |
| 2021-01-21 | 2021-01-19 | 288.000 | 3,280 | -60 | 0.03% | 944,640 |
| 2021-01-19 | 2021-01-15 | 299.900 | 3,340 | -250 | 0.03% | 1,001,666 |
| 2021-01-18 | 2021-01-14 | 296.100 | 3,590 | -50 | 0.03% | 1,062,999 |
| 2021-01-15 | 2021-01-13 | 300.700 | 3,640 | -90 | 0.04% | 1,094,548 |
| 2021-01-14 | 2021-01-12 | 303.000 | 3,730 | -40 | 0.04% | 1,130,190 |
| 2021-01-13 | 2021-01-11 | 298.600 | 3,770 | -90 | 0.04% | 1,125,722 |
| 2021-01-12 | 2021-01-08 | 291.000 | 3,860 | -920 | 0.04% | 1,123,260 |
| 2021-01-11 | 2021-01-07 | 288.000 | 4,780 | +450 | 0.05% | 1,376,640 |
| 2021-01-08 | 2021-01-06 | 283.800 | 4,330 | -1,000 | 0.04% | 1,228,854 |
| 2020-12-22 | 2020-12-18 | 264.500 | 5,330 | +200 | 0.05% | 1,409,785 |
| 2020-12-18 | 2020-12-16 | 267.000 | 5,130 | +200 | 0.05% | 1,369,710 |
| 2020-12-17 | 2020-12-15 | 271.400 | 4,930 | +480 | 0.05% | 1,338,002 |
| 2020-12-16 | 2020-12-14 | 266.700 | 4,450 | +20 | 0.05% | 1,186,815 |
| 2020-12-15 | 2020-12-11 | 260.900 | 4,430 | +300 | 0.05% | 1,155,787 |
| 2020-12-14 | 2020-12-10 | 257.700 | 4,130 | +100 | 0.05% | 1,064,301 |
| 2020-12-10 | 2020-12-08 | 255.800 | 4,030 | +200 | 0.05% | 1,030,874 |
| 2020-12-08 | 2020-12-04 | 254.000 | 3,830 | -100 | 0.04% | 972,820 |
| 2020-12-01 | 2020-11-27 | 250.600 | 3,930 | -150 | 0.05% | 984,858 |
| 2020-11-09 | 2020-11-05 | 241.600 | 4,080 | +40 | 0.05% | 985,728 |
| 2020-11-06 | 2020-11-04 | 237.700 | 4,040 | +10 | 0.05% | 960,308 |
| 2020-10-27 | 2020-10-22 | 233.100 | 4,030 | -100 | 0.05% | 939,393 |
| 2020-10-08 | 2020-10-06 | 225.800 | 4,130 | -20 | 0.05% | 932,554 |
| 2020-10-05 | 2020-09-29 | 219.800 | 4,150 | -380 | 0.05% | 912,170 |
| 2020-09-15 | 2020-09-11 | 217.400 | 4,530 | -20 | 0.05% | 984,822 |
| 2020-09-09 | 2020-09-07 | 219.800 | 4,550 | +100 | 0.06% | 1,000,090 |
| 2020-09-07 | 2020-09-03 | 219.000 | 4,450 | -50 | 0.05% | 974,550 |
| 2020-07-31 | 2020-07-29 | 200.900 | 4,500 | -710 | 0.05% | 904,050 |
| 2020-07-29 | 2020-07-27 | 202.800 | 5,210 | -30 | 0.06% | 1,056,588 |
| 2020-07-24 | 2020-07-22 | 212.000 | 5,240 | +50 | 0.06% | 1,110,880 |
| 2020-07-10 | 2020-07-08 | 217.500 | 5,190 | +30 | 0.06% | 1,128,825 |
| 2020-07-06 | 2020-07-02 | 211.000 | 5,160 | -860 | 0.06% | 1,088,760 |
| 2020-07-03 | 2020-06-30 | 208.000 | 6,020 | -400 | 0.07% | 1,252,160 |
| 2020-06-30 | 2020-06-26 | 210.000 | 6,420 | -640 | 0.08% | 1,348,200 |
| 2020-06-29 | 2020-06-24 | 213.700 | 7,060 | -200 | 0.09% | 1,508,722 |
| 2020-06-26 | 2020-06-23 | 214.200 | 7,260 | -200 | 0.09% | 1,555,092 |
| 2020-06-24 | 2020-06-22 | 214.200 | 7,460 | -100 | 0.09% | 1,597,932 |
| 2020-06-19 | 2020-06-17 | 212.300 | 7,560 | -200 | 0.09% | 1,604,988 |
| 2020-06-18 | 2020-06-16 | 211.100 | 7,760 | -50 | 0.10% | 1,638,136 |
| 2020-06-17 | 2020-06-15 | 207.000 | 7,810 | +200 | 0.10% | 1,616,670 |
| 2020-06-16 | 2020-06-12 | 211.600 | 7,610 | +120 | 0.09% | 1,610,276 |
| 2020-06-15 | 2020-06-11 | 216.100 | 7,490 | +150 | 0.09% | 1,618,589 |
| 2020-06-12 | 2020-06-10 | 222.000 | 7,340 | +100 | 0.09% | 1,629,480 |
| 2020-06-11 | 2020-06-09 | 221.400 | 7,240 | +20 | 0.09% | 1,602,936 |
| 2020-06-10 | 2020-06-08 | 222.400 | 7,220 | +60 | 0.09% | 1,605,728 |
| 2020-06-09 | 2020-06-05 | 219.000 | 7,160 | +330 | 0.09% | 1,568,040 |
| 2020-06-08 | 2020-06-04 | 219.100 | 6,830 | +200 | 0.08% | 1,496,453 |
| 2020-06-05 | 2020-06-03 | 219.700 | 6,630 | +430 | 0.08% | 1,456,611 |
| 2020-06-02 | 2020-05-29 | 214.200 | 6,200 | +190 | 0.08% | 1,328,040 |
| 2020-05-29 | 2020-05-27 | 215.400 | 6,010 | +230 | 0.07% | 1,294,554 |
| 2020-05-28 | 2020-05-26 | 214.000 | 5,780 | -110 | 0.07% | 1,236,920 |
| 2020-05-27 | 2020-05-25 | 213.000 | 5,890 | +150 | 0.07% | 1,254,570 |
| 2020-05-26 | 2020-05-22 | 209.200 | 5,740 | -180 | 0.07% | 1,200,808 |
| 2020-05-25 | 2020-05-21 | 213.200 | 5,920 | -80 | 0.07% | 1,262,144 |
| 2020-05-21 | 2020-05-19 | 208.800 | 6,000 | -360 | 0.07% | 1,252,800 |
| 2020-05-20 | 2020-05-18 | 206.000 | 6,360 | +50 | 0.08% | 1,310,160 |
| 2020-05-18 | 2020-05-14 | 205.000 | 6,310 | +140 | 0.08% | 1,293,550 |
| 2020-05-15 | 2020-05-13 | 206.800 | 6,170 | +100 | 0.08% | 1,275,956 |
| 2020-05-13 | 2020-05-11 | 208.000 | 6,070 | -30 | 0.07% | 1,262,560 |
| 2020-05-12 | 2020-05-08 | 203.000 | 6,100 | +120 | 0.07% | 1,238,300 |
| 2020-05-06 | 2020-05-04 | 190.800 | 5,980 | +80 | 0.07% | 1,140,984 |
| 2020-04-27 | 2020-04-23 | 188.300 | 5,900 | +550 | 0.07% | 1,110,970 |
| 2020-04-24 | 2020-04-22 | 184.500 | 5,350 | +100 | 0.06% | 987,075 |
| 2020-04-22 | 2020-04-20 | 190.800 | 5,250 | +40 | 0.06% | 1,001,700 |
| 2020-04-21 | 2020-04-17 | 191.400 | 5,210 | -50 | 0.06% | 997,194 |
| 2020-04-20 | 2020-04-16 | 193.300 | 5,260 | -80 | 0.06% | 1,016,758 |
| 2020-04-16 | 2020-04-14 | 189.900 | 5,340 | +100 | 0.06% | 1,014,066 |
| 2020-04-15 | 2020-04-09 | 183.000 | 5,240 | -1,750 | 0.06% | 958,920 |
| 2020-04-14 | 2020-04-08 | 180.000 | 6,990 | -100 | 0.08% | 1,258,200 |
| 2020-04-09 | 2020-04-07 | 182.500 | 7,090 | +100 | 0.09% | 1,293,925 |
| 2020-04-07 | 2020-04-03 | 168.200 | 6,990 | -30 | 0.08% | 1,175,718 |
| 2020-04-02 | 2020-03-31 | 170.000 | 7,020 | +70 | 0.09% | 1,193,400 |
| 2020-03-31 | 2020-03-27 | 169.100 | 6,950 | -30 | 0.09% | 1,175,245 |
| 2020-03-30 | 2020-03-26 | 166.200 | 6,980 | -60 | 0.09% | 1,160,076 |
| 2020-03-27 | 2020-03-25 | 167.800 | 7,040 | -5,260 | 0.09% | 1,181,312 |
| 2020-03-26 | 2020-03-24 | 161.000 | 12,300 | +6,580 | 0.15% | 1,980,300 |
| 2020-03-23 | 2020-03-19 | 174.700 | 5,720 | -60 | 0.07% | 999,284 |
| 2020-03-18 | 2020-03-16 | 181.200 | 5,780 | +640 | 0.07% | 1,047,336 |
| 2020-03-17 | 2020-03-13 | 186.800 | 5,140 | -400 | 0.06% | 960,152 |
| 2020-03-16 | 2020-03-12 | 188.800 | 5,540 | -1,280 | 0.07% | 1,045,952 |
| 2020-03-13 | 2020-03-11 | 198.400 | 6,820 | -690 | 0.08% | 1,353,088 |
| 2020-03-11 | 2020-03-09 | 201.200 | 7,510 | -1,000 | 0.09% | 1,511,012 |
| 2020-03-04 | 2020-03-02 | 213.000 | 8,510 | -110 | 0.10% | 1,812,630 |
| 2020-03-03 | 2020-02-28 | 212.800 | 8,620 | -80 | 0.10% | 1,834,336 |
| 2020-02-28 | 2020-02-26 | 216.400 | 8,700 | -1,820 | 0.10% | 1,882,680 |
| 2020-02-27 | 2020-02-25 | 219.000 | 10,520 | -340 | 0.12% | 2,303,880 |
| 2020-02-24 | 2020-02-20 | 224.600 | 10,860 | +500 | 0.12% | 2,439,156 |
| 2020-02-21 | 2020-02-19 | 222.000 | 10,360 | +500 | 0.12% | 2,299,920 |
| 2020-02-20 | 2020-02-18 | 222.000 | 9,860 | +40 | 0.11% | 2,188,920 |
| 2020-02-19 | 2020-02-17 | 224.600 | 9,820 | -40 | 0.11% | 2,205,572 |
| 2020-02-05 | 2020-02-03 | 221.600 | 9,860 | +80 | 0.11% | 2,184,976 |
| 2020-02-03 | 2020-01-30 | 231.400 | 9,780 | +60 | 0.11% | 2,263,092 |
| 2020-01-31 | 2020-01-29 | 231.000 | 9,720 | +430 | 0.11% | 2,245,320 |
| 2020-01-29 | 2020-01-22 | 240.600 | 9,290 | +100 | 0.10% | 2,235,174 |
| 2020-01-20 | 2020-01-16 | 238.400 | 9,190 | +500 | 0.10% | 2,190,896 |
| 2020-01-14 | 2020-01-10 | 236.000 | 8,690 | +600 | 0.10% | 2,050,840 |
| 2019-12-27 | 2019-12-20 | 235.000 | 8,090 | -150 | 0.09% | 1,901,150 |
| 2019-12-16 | 2019-12-12 | 242.000 | 8,240 | +1,830 | 0.09% | 1,994,080 |
| 2019-12-02 | 2019-11-28 | 244.000 | 6,410 | +280 | 0.07% | 1,564,040 |
| 2019-11-28 | 2019-11-26 | 248.000 | 6,130 | +280 | 0.07% | 1,520,240 |
| 2019-11-27 | 2019-11-25 | 245.800 | 5,850 | +100 | 0.07% | 1,437,930 |
| 2019-11-25 | 2019-11-21 | 248.000 | 5,750 | -100 | 0.06% | 1,426,000 |
| 2019-11-13 | 2019-11-11 | 255.000 | 5,850 | +200 | 0.07% | 1,491,750 |
| 2019-11-11 | 2019-11-07 | 254.800 | 5,650 | +240 | 0.06% | 1,439,620 |
| 2019-11-07 | 2019-11-05 | 257.200 | 5,410 | -90 | 0.06% | 1,391,452 |
| 2019-11-06 | 2019-11-04 | 256.800 | 5,500 | +420 | 0.06% | 1,412,400 |
| 2019-10-30 | 2019-10-28 | 245.000 | 5,080 | +100 | 0.06% | 1,244,600 |
| 2019-10-28 | 2019-10-24 | 246.000 | 4,980 | -100 | 0.06% | 1,225,080 |
| 2019-10-24 | 2019-10-22 | 244.200 | 5,080 | +280 | 0.06% | 1,240,536 |
| 2019-10-17 | 2019-10-15 | 246.800 | 4,800 | +850 | 0.05% | 1,184,640 |
| 2019-10-09 | 2019-10-04 | 247.400 | 3,950 | -150 | 0.04% | 977,230 |
| 2019-10-03 | 2019-09-30 | 252.000 | 4,100 | +300 | 0.05% | 1,033,200 |
| 2019-09-20 | 2019-09-18 | 250.200 | 3,800 | -10 | 0.04% | 950,760 |
| 2019-09-18 | 2019-09-16 | 247.200 | 3,810 | -50 | 0.04% | 941,832 |
| 2019-09-16 | 2019-09-12 | 245.800 | 3,860 | -10 | 0.04% | 948,788 |
| 2019-09-13 | 2019-09-11 | 245.800 | 3,870 | +10 | 0.04% | 951,246 |
| 2019-09-11 | 2019-09-09 | 246.000 | 3,860 | -50 | 0.04% | 949,560 |
| 2019-08-26 | 2019-08-22 | 251.600 | 3,910 | +50 | 0.04% | 983,756 |
| 2019-08-22 | 2019-08-20 | 246.400 | 3,860 | -30 | 0.04% | 951,104 |
| 2019-08-21 | 2019-08-19 | 245.400 | 3,890 | +30 | 0.04% | 954,606 |
| 2019-08-20 | 2019-08-16 | 244.600 | 3,860 | -380 | 0.04% | 944,156 |
| 2019-08-19 | 2019-08-15 | 244.400 | 4,240 | -160 | 0.05% | 1,036,256 |
| 2019-08-12 | 2019-08-08 | 244.000 | 4,400 | -80 | 0.05% | 1,073,600 |
| 2019-08-08 | 2019-08-06 | 241.200 | 4,480 | -220 | 0.05% | 1,080,576 |
| 2019-08-07 | 2019-08-05 | 243.000 | 4,700 | -20 | 0.05% | 1,142,100 |
| 2019-08-06 | 2019-08-02 | 250.000 | 4,720 | -80 | 0.05% | 1,180,000 |
| 2019-08-05 | 2019-08-01 | 249.800 | 4,800 | -200 | 0.05% | 1,199,040 |
| 2019-08-02 | 2019-07-31 | 247.800 | 5,000 | -50 | 0.05% | 1,239,000 |
| 2019-08-01 | 2019-07-30 | 249.600 | 5,050 | +130 | 0.05% | 1,260,480 |
| 2019-07-31 | 2019-07-29 | 251.600 | 4,920 | -20 | 0.05% | 1,237,872 |
| 2019-07-30 | 2019-07-26 | 250.800 | 4,940 | -360 | 0.05% | 1,238,952 |
| 2019-07-29 | 2019-07-25 | 250.600 | 5,300 | -10 | 0.06% | 1,328,180 |
| 2019-07-26 | 2019-07-24 | 248.800 | 5,310 | +170 | 0.06% | 1,321,128 |
| 2019-07-23 | 2019-07-19 | 245.200 | 5,140 | -80 | 0.05% | 1,260,328 |
| 2019-07-22 | 2019-07-18 | 246.200 | 5,220 | +150 | 0.05% | 1,285,164 |
| 2019-07-19 | 2019-07-17 | 247.000 | 5,070 | +250 | 0.05% | 1,252,290 |
| 2019-07-17 | 2019-07-15 | 246.200 | 4,820 | +40 | 0.05% | 1,186,684 |
| 2019-07-16 | 2019-07-12 | 248.000 | 4,780 | +100 | 0.05% | 1,185,440 |
| 2019-07-10 | 2019-07-08 | 246.200 | 4,680 | +40 | 0.05% | 1,152,216 |
| 2019-07-05 | 2019-07-03 | 247.800 | 4,640 | +130 | 0.05% | 1,149,792 |
| 2019-06-26 | 2019-06-24 | 248.200 | 4,510 | +200 | 0.05% | 1,119,382 |
| 2019-06-20 | 2019-06-18 | 242.200 | 4,310 | -20 | 0.05% | 1,043,882 |
| 2019-06-17 | 2019-06-13 | 246.600 | 4,330 | -290 | 0.05% | 1,067,778 |
| 2019-06-11 | 2019-06-06 | 247.400 | 4,620 | +110 | 0.05% | 1,142,988 |
| 2019-06-10 | 2019-06-05 | 249.800 | 4,510 | +270 | 0.05% | 1,126,598 |
| 2019-06-06 | 2019-06-04 | 248.000 | 4,240 | -100 | 0.05% | 1,051,520 |
| 2019-06-05 | 2019-06-03 | 250.000 | 4,340 | -470 | 0.05% | 1,085,000 |
| 2019-05-31 | 2019-05-29 | 253.400 | 4,810 | +50 | 0.05% | 1,218,854 |
| 2019-05-30 | 2019-05-28 | 253.600 | 4,760 | +100 | 0.05% | 1,207,136 |
| 2019-05-29 | 2019-05-27 | 255.600 | 4,660 | +20 | 0.05% | 1,191,096 |
| 2019-05-27 | 2019-05-23 | 258.000 | 4,640 | +120 | 0.05% | 1,197,120 |
| 2019-05-24 | 2019-05-22 | 260.600 | 4,520 | +350 | 0.05% | 1,177,912 |
| 2019-05-23 | 2019-05-21 | 261.400 | 4,170 | +180 | 0.04% | 1,090,038 |
| 2019-05-22 | 2019-05-20 | 256.800 | 3,990 | +320 | 0.04% | 1,024,632 |
| 2019-05-21 | 2019-05-17 | 258.000 | 3,670 | +100 | 0.04% | 946,860 |
| 2019-05-16 | 2019-05-14 | 255.600 | 3,570 | +180 | 0.04% | 912,492 |
| 2019-05-15 | 2019-05-10 | 250.000 | 3,390 | -50 | 0.04% | 847,500 |
| 2019-05-14 | 2019-05-09 | 247.800 | 3,440 | +50 | 0.04% | 852,432 |
| 2019-05-10 | 2019-05-08 | 250.400 | 3,390 | +50 | 0.04% | 848,856 |
| 2019-05-09 | 2019-05-07 | 252.000 | 3,340 | +550 | 0.03% | 841,680 |
| 2019-05-08 | 2019-05-06 | 248.200 | 2,790 | -50 | 0.03% | 692,478 |
| 2019-05-06 | 2019-05-02 | 256.000 | 2,840 | +70 | 0.03% | 727,040 |
| 2019-05-03 | 2019-04-30 | 257.600 | 2,770 | -30 | 0.03% | 713,552 |
| 2019-05-02 | 2019-04-29 | 258.000 | 2,800 | +100 | 0.03% | 722,400 |
| 2019-04-25 | 2019-04-23 | 254.600 | 2,700 | -100 | 0.03% | 687,420 |
| 2019-04-24 | 2019-04-18 | 250.200 | 2,800 | +80 | 0.03% | 700,560 |
| 2019-04-12 | 2019-04-10 | 257.400 | 2,720 | -40 | 0.03% | 700,128 |
| 2019-03-27 | 2019-03-25 | 254.200 | 2,760 | -180 | 0.03% | 701,592 |
| 2019-03-22 | 2019-03-20 | 263.600 | 2,940 | +80 | 0.03% | 774,984 |
| 2019-03-14 | 2019-03-12 | 263.000 | 2,860 | -500 | 0.03% | 752,180 |
| 2019-03-13 | 2019-03-11 | 261.200 | 3,360 | -100 | 0.04% | 877,632 |
| 2019-03-08 | 2019-03-06 | 265.600 | 3,460 | -200 | 0.04% | 918,976 |
| 2019-02-27 | 2019-02-25 | 268.000 | 3,660 | -10 | 0.04% | 980,880 |
| 2019-02-25 | 2019-02-21 | 263.600 | 3,670 | +750 | 0.04% | 967,412 |
| 2019-02-21 | 2019-02-19 | 255.800 | 2,920 | +10 | 0.03% | 746,936 |
| 2019-02-20 | 2019-02-18 | 252.000 | 2,910 | +110 | 0.03% | 733,320 |
| 2019-02-15 | 2019-02-13 | 245.600 | 2,800 | +100 | 0.03% | 687,680 |
| 2019-02-13 | 2019-02-11 | 236.400 | 2,700 | -200 | 0.03% | 638,280 |
| 2019-01-17 | 2019-01-15 | 237.600 | 2,900 | +200 | 0.03% | 689,040 |
| 2019-01-03 | 2018-12-31 | 230.000 | 2,700 | -70 | 0.03% | 621,000 |
| 2018-12-19 | 2018-12-17 | 239.600 | 2,770 | +70 | 0.03% | 663,692 |
| 2018-12-07 | 2018-12-05 | 244.600 | 2,700 | +30 | 0.03% | 660,420 |
| 2018-12-04 | 2018-11-30 | 238.000 | 2,670 | +90 | 0.03% | 635,460 |
| 2018-12-03 | 2018-11-29 | 240.800 | 2,580 | -70 | 0.03% | 621,264 |
| 2018-11-22 | 2018-11-20 | 232.400 | 2,650 | -10 | 0.03% | 615,860 |
| 2018-11-06 | 2018-11-02 | 236.600 | 2,660 | -860 | 0.03% | 629,356 |
| 2018-11-01 | 2018-10-30 | 225.400 | 3,520 | +860 | 0.04% | 793,408 |
| 2018-10-31 | 2018-10-29 | 226.000 | 2,660 | -110 | 0.03% | 601,160 |
| 2018-10-25 | 2018-10-23 | 234.400 | 2,770 | +200 | 0.03% | 649,288 |
| 2018-10-23 | 2018-10-19 | 242.200 | 2,570 | -150 | 0.03% | 622,454 |
| 2018-10-16 | 2018-10-12 | 243.600 | 2,720 | +20 | 0.03% | 662,592 |
| 2018-10-15 | 2018-10-11 | 237.600 | 2,700 | -330 | 0.03% | 641,520 |
| 2018-10-11 | 2018-10-09 | 250.200 | 3,030 | -150 | 0.03% | 758,106 |
| 2018-10-10 | 2018-10-08 | 250.600 | 3,180 | +70 | 0.03% | 796,908 |
| 2018-10-03 | 2018-09-28 | 260.400 | 3,110 | -180 | 0.03% | 809,844 |
| 2018-10-02 | 2018-09-27 | 260.000 | 3,290 | +790 | 0.03% | 855,400 |
| 2018-09-17 | 2018-09-13 | 252.200 | 2,500 | -60 | 0.03% | 630,500 |
| 2018-09-14 | 2018-09-12 | 252.400 | 2,560 | -80 | 0.03% | 646,144 |
| 2018-09-13 | 2018-09-11 | 251.600 | 2,640 | -240 | 0.03% | 664,224 |
| 2018-08-28 | 2018-08-24 | 253.600 | 2,880 | +30 | 0.03% | 730,368 |
| 2018-08-21 | 2018-08-17 | 248.400 | 2,850 | -250 | 0.03% | 707,940 |
| 2018-08-15 | 2018-08-13 | 248.000 | 3,100 | +100 | 0.03% | 768,800 |
| 2018-08-14 | 2018-08-10 | 247.800 | 3,000 | +240 | 0.03% | 743,400 |
| 2018-08-09 | 2018-08-07 | 248.400 | 2,760 | +120 | 0.03% | 685,584 |
| 2018-08-08 | 2018-08-06 | 247.000 | 2,640 | +40 | 0.03% | 652,080 |
| 2018-07-20 | 2018-07-18 | 250.800 | 2,600 | +200 | 0.03% | 652,080 |
| 2018-07-19 | 2018-07-17 | 244.800 | 2,400 | +50 | 0.02% | 587,520 |
| 2018-07-10 | 2018-07-06 | 239.000 | 2,350 | +230 | 0.02% | 561,650 |
| 2018-07-05 | 2018-07-03 | 238.600 | 2,120 | -100 | 0.02% | 505,832 |
| 2018-06-21 | 2018-06-19 | 257.600 | 2,220 | -190 | 0.02% | 571,872 |
| 2018-06-19 | 2018-06-14 | 266.600 | 2,410 | -460 | 0.02% | 642,506 |
| 2018-06-15 | 2018-06-13 | 268.600 | 2,870 | -20 | 0.03% | 770,882 |
| 2018-06-06 | 2018-06-04 | 266.000 | 2,890 | -10 | 0.03% | 768,740 |
| 2018-06-05 | 2018-06-01 | 261.800 | 2,900 | +110 | 0.03% | 759,220 |
| 2018-06-04 | 2018-05-31 | 261.000 | 2,790 | -170 | 0.03% | 728,190 |
| 2018-06-01 | 2018-05-30 | 245.800 | 2,960 | -170 | 0.03% | 727,568 |
| 2018-05-31 | 2018-05-29 | 246.800 | 3,130 | -110 | 0.03% | 772,484 |
| 2018-05-30 | 2018-05-28 | 244.800 | 3,240 | -1,530 | 0.03% | 793,152 |
| 2018-05-29 | 2018-05-25 | 249.000 | 4,770 | +80 | 0.05% | 1,187,730 |
| 2018-05-25 | 2018-05-23 | 249.200 | 4,690 | +90 | 0.05% | 1,168,748 |
| 2018-05-24 | 2018-05-21 | 264.200 | 4,600 | -10 | 0.05% | 1,215,320 |
| 2018-05-23 | 2018-05-18 | 270.200 | 4,610 | +280 | 0.05% | 1,245,622 |
| 2018-05-21 | 2018-05-17 | 268.800 | 4,330 | +20 | 0.05% | 1,163,904 |
| 2018-05-18 | 2018-05-16 | 275.600 | 4,310 | +80 | 0.05% | 1,187,836 |
| 2018-05-17 | 2018-05-15 | 283.400 | 4,230 | +1,480 | 0.04% | 1,198,782 |
| 2018-05-16 | 2018-05-14 | 282.800 | 2,750 | +30 | 0.03% | 777,700 |
| 2018-05-15 | 2018-05-11 | 276.200 | 2,720 | -60 | 0.03% | 751,264 |
| 2018-05-14 | 2018-05-10 | 273.600 | 2,780 | +20 | 0.03% | 760,608 |
| 2018-05-11 | 2018-05-09 | 280.000 | 2,760 | +40 | 0.03% | 772,800 |
| 2018-05-10 | 2018-05-08 | 281.200 | 2,720 | +100 | 0.03% | 764,864 |
| 2018-05-09 | 2018-05-07 | 277.400 | 2,620 | -200 | 0.03% | 726,788 |
| 2018-05-02 | 2018-04-27 | 278.000 | 2,820 | -100 | 0.03% | 783,960 |
| 2018-04-30 | 2018-04-26 | 276.800 | 2,920 | -2,240 | 0.03% | 808,256 |
| 2018-04-26 | 2018-04-24 | 283.800 | 5,160 | +20 | 0.05% | 1,464,408 |
| 2018-04-23 | 2018-04-19 | 288.000 | 5,140 | -1,400 | 0.05% | 1,480,320 |
| 2018-04-20 | 2018-04-18 | 296.000 | 6,540 | +150 | 0.07% | 1,935,840 |
| 2018-04-13 | 2018-04-11 | 306.800 | 6,390 | +540 | 0.07% | 1,960,452 |
| 2018-04-12 | 2018-04-10 | 312.000 | 5,850 | +60 | 0.06% | 1,825,200 |
| 2018-04-10 | 2018-04-06 | 312.800 | 5,790 | -180 | 0.06% | 1,811,112 |
| 2018-04-09 | 2018-04-04 | 316.000 | 5,970 | +200 | 0.06% | 1,886,520 |
| 2018-04-06 | 2018-04-03 | 317.800 | 5,770 | +10 | 0.06% | 1,833,706 |
| 2018-04-04 | 2018-03-29 | 302.800 | 5,760 | +40 | 0.06% | 1,744,128 |
| 2018-04-03 | 2018-03-28 | 302.000 | 5,720 | -10 | 0.06% | 1,727,440 |
| 2018-03-29 | 2018-03-27 | 302.000 | 5,730 | +60 | 0.06% | 1,730,460 |
| 2018-03-28 | 2018-03-26 | 301.200 | 5,670 | +40 | 0.06% | 1,707,804 |
| 2018-03-27 | 2018-03-23 | 297.200 | 5,630 | +170 | 0.06% | 1,673,236 |
| 2018-03-26 | 2018-03-22 | 305.000 | 5,460 | +90 | 0.06% | 1,665,300 |
| 2018-03-16 | 2018-03-14 | 298.200 | 5,370 | +30 | 0.06% | 1,601,334 |
| 2018-03-02 | 2018-02-28 | 291.200 | 5,340 | -180 | 0.06% | 1,555,008 |
| 2018-02-28 | 2018-02-26 | 290.400 | 5,520 | +180 | 0.06% | 1,603,008 |
| 2018-02-09 | 2018-02-07 | 272.000 | 5,340 | -22,510 | 0.05% | 1,452,480 |
| 2018-02-08 | 2018-02-06 | 260.000 | 27,850 | +22,470 | 0.28% | 7,241,000 |
| 2018-02-07 | 2018-02-05 | 273.600 | 5,380 | +240 | 0.05% | 1,471,968 |
| 2018-02-01 | 2018-01-30 | 289.800 | 5,140 | +90 | 0.05% | 1,489,572 |
| 2018-01-31 | 2018-01-29 | 297.200 | 5,050 | -460 | 0.05% | 1,500,860 |
| 2018-01-30 | 2018-01-26 | 299.400 | 5,510 | -2,610 | 0.06% | 1,649,694 |
| 2018-01-25 | 2018-01-23 | 298.400 | 8,120 | +50 | 0.08% | 2,423,008 |
| 2018-01-24 | 2018-01-22 | 294.200 | 8,070 | -300 | 0.08% | 2,374,194 |
| 2018-01-22 | 2018-01-18 | 280.800 | 8,370 | -30 | 0.09% | 2,350,296 |
| 2018-01-19 | 2018-01-17 | 279.400 | 8,400 | +1,000 | 0.09% | 2,346,960 |
| 2018-01-16 | 2018-01-12 | 281.600 | 7,400 | +2,180 | 0.08% | 2,083,840 |
| 2018-01-12 | 2018-01-10 | 278.400 | 5,220 | +300 | 0.05% | 1,453,248 |
| 2018-01-11 | 2018-01-09 | 281.000 | 4,920 | +20 | 0.05% | 1,382,520 |
| 2018-01-09 | 2018-01-05 | 267.000 | 4,900 | +30 | 0.05% | 1,308,300 |
| 2018-01-03 | 2017-12-29 | 258.000 | 4,870 | -4,000 | 0.05% | 1,256,460 |
| 2017-12-19 | 2017-12-15 | 234.800 | 8,870 | +1,000 | 0.09% | 2,082,676 |
| 2017-12-13 | 2017-12-11 | 233.000 | 7,870 | +200 | 0.08% | 1,833,710 |
| 2017-12-07 | 2017-12-05 | 239.000 | 7,670 | -40 | 0.08% | 1,833,130 |
| 2017-12-05 | 2017-12-01 | 238.000 | 7,710 | -60 | 0.08% | 1,834,980 |
| 2017-12-04 | 2017-11-30 | 237.800 | 7,770 | +220 | 0.08% | 1,847,706 |
| 2017-11-27 | 2017-11-23 | 230.400 | 7,550 | +920 | 0.08% | 1,739,520 |
| 2017-11-23 | 2017-11-21 | 229.600 | 6,630 | +20 | 0.07% | 1,522,248 |
| 2017-11-16 | 2017-11-14 | 219.400 | 6,610 | +100 | 0.07% | 1,450,234 |
| 2017-11-15 | 2017-11-13 | 218.000 | 6,510 | +1,700 | 0.07% | 1,419,180 |
| 2017-11-14 | 2017-11-10 | 216.600 | 4,810 | +1,300 | 0.05% | 1,041,846 |
| 2017-11-10 | 2017-11-08 | 212.800 | 3,510 | +800 | 0.04% | 746,928 |
| 2017-11-02 | 2017-10-31 | 209.800 | 2,710 | +2,600 | 0.03% | 568,558 |
| 2017-10-31 | 2017-10-27 | 207.800 | 110 | +100 | 0.00% | 22,858 |
| 2017-08-28 | 2017-08-24 | 187.900 | 10 | -170 | 0.00% | 1,879 |
| 2017-07-31 | 2017-07-27 | 188.200 | 180 | -150 | 0.00% | 33,876 |
| 2017-07-26 | 2017-07-24 | 185.400 | 330 | -200 | 0.00% | 61,182 |
| 2017-06-21 | 2017-06-19 | 185.700 | 530 | +160 | 0.01% | 98,421 |
| 2017-05-22 | 2017-05-18 | 185.900 | 370 | +200 | 0.00% | 68,783 |
| 2017-05-08 | 2017-05-04 | 183.600 | 170 | -120 | 0.00% | 31,212 |
| 2017-04-27 | 2017-04-25 | 182.500 | 290 | +120 | 0.00% | 52,925 |
| 2017-04-26 | 2017-04-24 | 181.800 | 170 | +10 | 0.00% | 30,906 |
| 2017-04-20 | 2017-04-18 | 184.400 | 160 | -800 | 0.00% | 29,504 |
| 2017-03-27 | 2017-03-23 | 185.000 | 960 | -200 | 0.01% | 177,600 |
| 2017-03-17 | 2017-03-15 | 179.100 | 1,160 | +1,160 | 0.01% | 207,756 |
| 2009-07-10 | 2009-07-08 | 345.600 | 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