History of CCASS shareholding
Participant: BANK OF CHINA (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 309.500 | 34,800 | +0 | 0.38% | 10,770,600 |
| 2025-10-13 | 2025-10-09 | 303.800 | 34,800 | +0 | 0.38% | 10,572,240 |
| 2025-10-10 | 2025-10-08 | 301.200 | 34,800 | +0 | 0.38% | 10,481,760 |
| 2025-10-09 | 2025-10-06 | 300.000 | 34,800 | +0 | 0.38% | 10,440,000 |
| 2025-10-08 | 2025-10-03 | 290.200 | 34,800 | +0 | 0.38% | 10,098,960 |
| 2025-10-06 | 2025-10-02 | 293.100 | 34,800 | -150 | 0.38% | 10,199,880 |
| 2025-10-03 | 2025-09-30 | 296.000 | 34,950 | -250 | 0.38% | 10,345,200 |
| 2025-10-02 | 2025-09-29 | 293.700 | 35,200 | -20 | 0.38% | 10,338,240 |
| 2025-09-29 | 2025-09-25 | 291.800 | 35,220 | -250 | 0.38% | 10,277,196 |
| 2025-09-24 | 2025-09-22 | 285.400 | 35,470 | -500 | 0.39% | 10,123,138 |
| 2025-09-12 | 2025-09-10 | 287.800 | 35,970 | +100 | 0.39% | 10,352,166 |
| 2025-09-11 | 2025-09-09 | 284.800 | 35,870 | +550 | 0.39% | 10,215,776 |
| 2025-09-09 | 2025-09-05 | 291.300 | 35,320 | -220 | 0.38% | 10,288,716 |
| 2025-09-02 | 2025-08-29 | 292.100 | 35,540 | +200 | 0.38% | 10,381,234 |
| 2025-08-27 | 2025-08-25 | 278.800 | 35,340 | +100 | 0.38% | 9,852,792 |
| 2025-08-19 | 2025-08-15 | 285.000 | 35,240 | +70 | 0.38% | 10,043,400 |
| 2025-08-15 | 2025-08-13 | 284.600 | 35,170 | +300 | 0.38% | 10,009,382 |
| 2025-08-14 | 2025-08-12 | 284.500 | 34,870 | +100 | 0.38% | 9,920,515 |
| 2025-08-13 | 2025-08-11 | 284.600 | 34,770 | -130 | 0.38% | 9,895,542 |
| 2025-08-07 | 2025-08-05 | 279.400 | 34,900 | +150 | 0.38% | 9,751,060 |
| 2025-08-01 | 2025-07-30 | 264.000 | 34,750 | -90 | 0.37% | 9,174,000 |
| 2025-07-31 | 2025-07-29 | 262.800 | 34,840 | -500 | 0.37% | 9,155,952 |
| 2025-07-29 | 2025-07-25 | 268.000 | 35,340 | -1,340 | 0.38% | 9,471,120 |
| 2025-07-28 | 2025-07-24 | 262.800 | 36,680 | -660 | 0.39% | 9,639,504 |
| 2025-07-25 | 2025-07-23 | 263.300 | 37,340 | -200 | 0.40% | 9,831,622 |
| 2025-07-21 | 2025-07-17 | 260.900 | 37,540 | +100 | 0.40% | 9,794,186 |
| 2025-07-16 | 2025-07-14 | 252.400 | 37,440 | +100 | 0.40% | 9,449,856 |
| 2025-07-15 | 2025-07-11 | 252.600 | 37,340 | +100 | 0.40% | 9,432,084 |
| 2025-07-10 | 2025-07-08 | 233.800 | 37,240 | +100 | 0.40% | 8,706,712 |
| 2025-07-09 | 2025-07-07 | 229.300 | 37,140 | +90 | 0.40% | 8,516,202 |
| 2025-07-07 | 2025-07-03 | 228.000 | 37,050 | -1,000 | 0.40% | 8,447,400 |
| 2025-07-04 | 2025-07-02 | 227.900 | 38,050 | +30 | 0.41% | 8,671,595 |
| 2025-06-04 | 2025-06-02 | 221.300 | 38,020 | +150 | 0.40% | 8,413,826 |
| 2025-06-03 | 2025-05-30 | 222.600 | 37,870 | -10 | 0.40% | 8,429,862 |
| 2025-05-12 | 2025-05-08 | 204.600 | 37,880 | +60 | 0.39% | 7,750,248 |
| 2025-04-30 | 2025-04-28 | 194.000 | 37,820 | +100 | 0.38% | 7,337,080 |
| 2025-04-15 | 2025-04-11 | 189.950 | 37,720 | -160 | 0.38% | 7,164,914 |
| 2025-04-10 | 2025-04-08 | 173.800 | 37,880 | +150 | 0.38% | 6,583,544 |
| 2025-04-09 | 2025-04-07 | 176.950 | 37,730 | +380 | 0.38% | 6,676,324 |
| 2025-03-28 | 2025-03-26 | 205.600 | 37,350 | -10 | 0.37% | 7,679,160 |
| 2025-03-07 | 2025-03-05 | 195.750 | 37,360 | -100 | 0.37% | 7,313,220 |
| 2025-01-02 | 2024-12-27 | 190.900 | 37,460 | -80 | 0.36% | 7,151,114 |
| 2024-11-25 | 2024-11-21 | 192.000 | 37,540 | -100 | 0.36% | 7,207,680 |
| 2024-11-20 | 2024-11-18 | 189.000 | 37,640 | -130 | 0.36% | 7,113,960 |
| 2024-11-19 | 2024-11-15 | 189.900 | 37,770 | +500 | 0.36% | 7,172,523 |
| 2024-10-29 | 2024-10-25 | 198.000 | 37,270 | +100 | 0.35% | 7,379,460 |
| 2024-10-28 | 2024-10-24 | 199.000 | 37,170 | +7,350 | 0.35% | 7,396,830 |
| 2024-10-21 | 2024-10-17 | 202.200 | 29,820 | +7,570 | 0.27% | 6,029,604 |
| 2024-10-10 | 2024-10-08 | 203.800 | 22,250 | -60 | 0.20% | 4,534,550 |
| 2024-10-09 | 2024-10-07 | 200.400 | 22,310 | -100 | 0.20% | 4,470,924 |
| 2024-10-08 | 2024-10-04 | 201.900 | 22,410 | -150 | 0.20% | 4,524,579 |
| 2024-10-04 | 2024-10-02 | 205.800 | 22,560 | -440 | 0.20% | 4,642,848 |
| 2024-09-27 | 2024-09-25 | 207.000 | 23,000 | -2,000 | 0.21% | 4,761,000 |
| 2024-08-27 | 2024-08-23 | 202.600 | 25,000 | -90 | 0.23% | 5,065,000 |
| 2024-08-05 | 2024-08-01 | 193.650 | 25,090 | +110 | 0.23% | 4,858,678 |
| 2024-07-24 | 2024-07-22 | 197.000 | 24,980 | +110 | 0.23% | 4,921,060 |
| 2024-07-11 | 2024-07-09 | 203.000 | 24,870 | -1,600 | 0.22% | 5,048,610 |
| 2024-07-09 | 2024-07-05 | 202.000 | 26,470 | -710 | 0.24% | 5,346,940 |
| 2024-06-27 | 2024-06-25 | 200.800 | 27,180 | -400 | 0.24% | 5,457,744 |
| 2024-06-04 | 2024-05-31 | 205.600 | 27,580 | -1,030 | 0.24% | 5,670,448 |
| 2024-06-03 | 2024-05-30 | 206.100 | 28,610 | -250 | 0.24% | 5,896,521 |
| 2024-05-30 | 2024-05-28 | 209.500 | 28,860 | -600 | 0.25% | 6,046,170 |
| 2024-05-22 | 2024-05-20 | 214.000 | 29,460 | -610 | 0.25% | 6,304,440 |
| 2024-05-13 | 2024-05-09 | 208.100 | 30,070 | -200 | 0.25% | 6,257,567 |
| 2024-05-08 | 2024-05-06 | 207.500 | 30,270 | -130 | 0.26% | 6,281,025 |
| 2024-04-29 | 2024-04-25 | 201.900 | 30,400 | -150 | 0.27% | 6,137,760 |
| 2024-04-25 | 2024-04-23 | 197.050 | 30,550 | +150 | 0.27% | 6,019,878 |
| 2024-04-22 | 2024-04-18 | 203.600 | 30,400 | +140 | 0.26% | 6,189,440 |
| 2024-04-19 | 2024-04-17 | 205.200 | 30,260 | -150 | 0.26% | 6,209,352 |
| 2024-04-18 | 2024-04-16 | 210.000 | 30,410 | -400 | 0.26% | 6,386,100 |
| 2024-04-15 | 2024-04-11 | 220.000 | 30,810 | -300 | 0.26% | 6,778,200 |
| 2024-04-05 | 2024-04-02 | 224.000 | 31,110 | -100 | 0.26% | 6,968,640 |
| 2024-04-03 | 2024-03-28 | 226.500 | 31,210 | +50 | 0.26% | 7,069,065 |
| 2024-03-25 | 2024-03-21 | 224.000 | 31,160 | +130 | 0.26% | 6,979,840 |
| 2024-03-21 | 2024-03-19 | 222.000 | 31,030 | -30 | 0.26% | 6,888,660 |
| 2024-03-19 | 2024-03-15 | 224.600 | 31,060 | -420 | 0.26% | 6,976,076 |
| 2024-03-18 | 2024-03-14 | 223.900 | 31,480 | -280 | 0.26% | 7,048,372 |
| 2024-03-15 | 2024-03-13 | 224.200 | 31,760 | +80 | 0.26% | 7,120,592 |
| 2024-03-13 | 2024-03-11 | 222.500 | 31,680 | -110 | 0.26% | 7,048,800 |
| 2024-03-12 | 2024-03-08 | 223.800 | 31,790 | +200 | 0.26% | 7,114,602 |
| 2024-03-07 | 2024-03-05 | 225.300 | 31,590 | +200 | 0.25% | 7,117,227 |
| 2024-03-05 | 2024-03-01 | 224.100 | 31,390 | +100 | 0.25% | 7,034,499 |
| 2024-03-04 | 2024-02-29 | 220.900 | 31,290 | +210 | 0.25% | 6,911,961 |
| 2024-03-01 | 2024-02-28 | 219.000 | 31,080 | +690 | 0.25% | 6,806,520 |
| 2024-02-21 | 2024-02-19 | 216.500 | 30,390 | -100 | 0.24% | 6,579,435 |
| 2024-01-31 | 2024-01-29 | 209.000 | 30,490 | -800 | 0.23% | 6,372,410 |
| 2024-01-17 | 2024-01-15 | 211.000 | 31,290 | -100 | 0.24% | 6,602,190 |
| 2024-01-16 | 2024-01-12 | 209.700 | 31,390 | +30 | 0.24% | 6,582,483 |
| 2024-01-12 | 2024-01-10 | 213.100 | 31,360 | -260 | 0.24% | 6,682,816 |
| 2024-01-11 | 2024-01-09 | 212.900 | 31,620 | -20 | 0.24% | 6,731,898 |
| 2024-01-09 | 2024-01-05 | 215.200 | 31,640 | +400 | 0.24% | 6,808,928 |
| 2024-01-08 | 2024-01-04 | 215.000 | 31,240 | -500 | 0.24% | 6,716,600 |
| 2024-01-03 | 2023-12-29 | 210.200 | 31,740 | -810 | 0.25% | 6,671,748 |
| 2023-12-21 | 2023-12-19 | 207.200 | 32,550 | +100 | 0.25% | 6,744,360 |
| 2023-12-19 | 2023-12-15 | 208.400 | 32,450 | +100 | 0.25% | 6,762,580 |
| 2023-12-18 | 2023-12-14 | 209.700 | 32,350 | +400 | 0.25% | 6,783,795 |
| 2023-12-11 | 2023-12-07 | 210.000 | 31,950 | +1,000 | 0.25% | 6,709,500 |
| 2023-11-15 | 2023-11-13 | 207.400 | 30,950 | -100 | 0.24% | 6,419,030 |
| 2023-11-09 | 2023-11-07 | 202.400 | 31,050 | -130 | 0.24% | 6,284,520 |
| 2023-10-31 | 2023-10-27 | 195.650 | 31,180 | +130 | 0.24% | 6,100,367 |
| 2023-10-30 | 2023-10-26 | 198.250 | 31,050 | +60 | 0.24% | 6,155,662 |
| 2023-10-11 | 2023-10-09 | 215.100 | 30,990 | +200 | 0.24% | 6,665,949 |
| 2023-10-09 | 2023-10-05 | 212.500 | 30,790 | +150 | 0.24% | 6,542,875 |
| 2023-10-05 | 2023-10-03 | 212.800 | 30,640 | +450 | 0.24% | 6,520,192 |
| 2023-09-27 | 2023-09-25 | 218.000 | 30,190 | +500 | 0.24% | 6,581,420 |
| 2023-09-18 | 2023-09-14 | 237.300 | 29,690 | +310 | 0.24% | 7,045,437 |
| 2023-09-14 | 2023-09-12 | 243.900 | 29,380 | +400 | 0.23% | 7,165,782 |
| 2023-09-13 | 2023-09-11 | 241.400 | 28,980 | -100 | 0.23% | 6,995,772 |
| 2023-09-04 | 2023-08-30 | 239.300 | 29,080 | +200 | 0.23% | 6,958,844 |
| 2023-08-31 | 2023-08-29 | 239.300 | 28,880 | +20 | 0.23% | 6,910,984 |
| 2023-08-24 | 2023-08-22 | 235.400 | 28,860 | +500 | 0.23% | 6,793,644 |
| 2023-08-10 | 2023-08-08 | 247.600 | 28,360 | -550 | 0.22% | 7,021,936 |
| 2023-08-03 | 2023-08-01 | 244.800 | 28,910 | -200 | 0.23% | 7,077,168 |
| 2023-08-02 | 2023-07-31 | 241.800 | 29,110 | +230 | 0.23% | 7,038,798 |
| 2023-07-21 | 2023-07-19 | 232.000 | 28,880 | +250 | 0.22% | 6,700,160 |
| 2023-07-19 | 2023-07-14 | 230.100 | 28,630 | +50 | 0.22% | 6,587,763 |
| 2023-07-18 | 2023-07-13 | 227.800 | 28,580 | -180 | 0.22% | 6,510,524 |
| 2023-07-10 | 2023-07-06 | 219.100 | 28,760 | -10 | 0.22% | 6,301,316 |
| 2023-07-06 | 2023-07-04 | 220.100 | 28,770 | -300 | 0.22% | 6,332,277 |
| 2023-06-30 | 2023-06-28 | 223.000 | 29,070 | -370 | 0.23% | 6,482,610 |
| 2023-06-28 | 2023-06-26 | 220.000 | 29,440 | +250 | 0.23% | 6,476,800 |
| 2023-05-17 | 2023-05-15 | 208.900 | 29,190 | -160 | 0.23% | 6,097,791 |
| 2023-05-11 | 2023-05-09 | 205.600 | 29,350 | -1,000 | 0.23% | 6,034,360 |
| 2023-05-08 | 2023-05-04 | 202.800 | 30,350 | -130 | 0.24% | 6,154,980 |
| 2023-05-03 | 2023-04-28 | 203.000 | 30,480 | +1,000 | 0.24% | 6,187,440 |
| 2023-03-23 | 2023-03-21 | 201.300 | 29,480 | +100 | 0.24% | 5,934,324 |
| 2023-03-14 | 2023-03-10 | 202.100 | 29,380 | -390 | 0.24% | 5,937,698 |
| 2023-03-09 | 2023-03-07 | 204.100 | 29,770 | -1,000 | 0.24% | 6,076,057 |
| 2023-03-07 | 2023-03-03 | 198.000 | 30,770 | +1,000 | 0.25% | 6,092,460 |
| 2023-03-06 | 2023-03-02 | 199.000 | 29,770 | +80 | 0.24% | 5,924,230 |
| 2023-03-01 | 2023-02-27 | 196.000 | 29,690 | +220 | 0.24% | 5,819,240 |
| 2023-02-09 | 2023-02-07 | 211.300 | 29,470 | +140 | 0.25% | 6,227,011 |
| 2023-02-06 | 2023-02-02 | 217.000 | 29,330 | +220 | 0.26% | 6,364,610 |
| 2023-01-26 | 2023-01-19 | 226.000 | 29,110 | +290 | 0.26% | 6,578,860 |
| 2023-01-18 | 2023-01-16 | 214.600 | 28,820 | +120 | 0.26% | 6,184,772 |
| 2023-01-13 | 2023-01-11 | 214.400 | 28,700 | +570 | 0.27% | 6,153,280 |
| 2023-01-05 | 2023-01-03 | 209.000 | 28,130 | +200 | 0.27% | 5,879,170 |
| 2023-01-03 | 2022-12-29 | 202.400 | 27,930 | +100 | 0.27% | 5,653,032 |
| 2022-12-16 | 2022-12-14 | 215.700 | 27,830 | -160 | 0.27% | 6,002,931 |
| 2022-12-15 | 2022-12-13 | 216.000 | 27,990 | +1,080 | 0.28% | 6,045,840 |
| 2022-12-14 | 2022-12-12 | 215.400 | 26,910 | +1,000 | 0.27% | 5,796,414 |
| 2022-12-09 | 2022-12-07 | 212.900 | 25,910 | -200 | 0.26% | 5,516,239 |
| 2022-12-07 | 2022-12-05 | 223.100 | 26,110 | -1,210 | 0.26% | 5,825,141 |
| 2022-12-06 | 2022-12-02 | 218.600 | 27,320 | -270 | 0.28% | 5,972,152 |
| 2022-12-02 | 2022-11-30 | 210.600 | 27,590 | -1,000 | 0.28% | 5,810,454 |
| 2022-12-01 | 2022-11-29 | 202.800 | 28,590 | -780 | 0.30% | 5,798,052 |
| 2022-11-30 | 2022-11-28 | 194.000 | 29,370 | +470 | 0.31% | 5,697,780 |
| 2022-11-25 | 2022-11-23 | 183.000 | 28,900 | -100 | 0.30% | 5,288,700 |
| 2022-11-22 | 2022-11-18 | 189.150 | 29,000 | +500 | 0.31% | 5,485,350 |
| 2022-11-21 | 2022-11-17 | 191.400 | 28,500 | +60 | 0.31% | 5,454,900 |
| 2022-11-18 | 2022-11-16 | 185.750 | 28,440 | +100 | 0.31% | 5,282,730 |
| 2022-11-17 | 2022-11-15 | 181.900 | 28,340 | +1,100 | 0.31% | 5,155,046 |
| 2022-11-10 | 2022-11-08 | 188.600 | 27,240 | +700 | 0.30% | 5,137,464 |
| 2022-11-08 | 2022-11-04 | 194.100 | 26,540 | +880 | 0.30% | 5,151,414 |
| 2022-11-02 | 2022-10-31 | 197.950 | 25,660 | -100 | 0.29% | 5,079,397 |
| 2022-11-01 | 2022-10-28 | 200.200 | 25,760 | +100 | 0.29% | 5,157,152 |
| 2022-10-28 | 2022-10-26 | 194.150 | 25,660 | +20 | 0.29% | 4,981,889 |
| 2022-10-24 | 2022-10-20 | 210.000 | 25,640 | +220 | 0.29% | 5,384,400 |
| 2022-10-20 | 2022-10-18 | 217.200 | 25,420 | -200 | 0.29% | 5,521,224 |
| 2022-10-19 | 2022-10-17 | 215.300 | 25,620 | +200 | 0.29% | 5,515,986 |
| 2022-10-18 | 2022-10-14 | 219.000 | 25,420 | -40 | 0.29% | 5,566,980 |
| 2022-10-10 | 2022-10-06 | 225.600 | 25,460 | +200 | 0.29% | 5,743,776 |
| 2022-10-05 | 2022-09-30 | 235.500 | 25,260 | -100 | 0.28% | 5,948,730 |
| 2022-09-30 | 2022-09-28 | 241.000 | 25,360 | +300 | 0.28% | 6,111,760 |
| 2022-09-28 | 2022-09-26 | 250.000 | 25,060 | -40 | 0.28% | 6,265,000 |
| 2022-09-27 | 2022-09-23 | 258.400 | 25,100 | -10 | 0.28% | 6,485,840 |
| 2022-09-23 | 2022-09-21 | 258.300 | 25,110 | -400 | 0.28% | 6,485,913 |
| 2022-08-18 | 2022-08-16 | 276.400 | 25,510 | -150 | 0.29% | 7,050,964 |
| 2022-08-16 | 2022-08-12 | 271.400 | 25,660 | +80 | 0.29% | 6,964,124 |
| 2022-07-21 | 2022-07-19 | 255.000 | 25,580 | +150 | 0.33% | 6,522,900 |
| 2022-07-20 | 2022-07-18 | 257.000 | 25,430 | -300 | 0.32% | 6,535,510 |
| 2022-07-07 | 2022-07-05 | 260.300 | 25,730 | +130 | 0.33% | 6,697,519 |
| 2022-07-05 | 2022-06-30 | 265.000 | 25,600 | +100 | 0.33% | 6,784,000 |
| 2022-06-21 | 2022-06-17 | 266.800 | 25,500 | +120 | 0.33% | 6,803,400 |
| 2022-06-15 | 2022-06-13 | 277.800 | 25,380 | +160 | 0.33% | 7,050,564 |
| 2022-06-08 | 2022-06-06 | 286.700 | 25,220 | +40 | 0.32% | 7,230,574 |
| 2022-06-07 | 2022-06-02 | 289.000 | 25,180 | +180 | 0.32% | 7,277,020 |
| 2022-06-01 | 2022-05-30 | 290.400 | 25,000 | +100 | 0.32% | 7,260,000 |
| 2022-05-26 | 2022-05-24 | 281.900 | 24,900 | +80 | 0.32% | 7,019,310 |
| 2022-05-18 | 2022-05-16 | 270.500 | 24,820 | +390 | 0.32% | 6,713,810 |
| 2022-05-16 | 2022-05-12 | 282.100 | 24,430 | +100 | 0.31% | 6,891,703 |
| 2022-05-13 | 2022-05-11 | 300.000 | 24,330 | -10 | 0.31% | 7,299,000 |
| 2022-05-12 | 2022-05-10 | 297.000 | 24,340 | +360 | 0.31% | 7,228,980 |
| 2022-05-10 | 2022-05-05 | 311.000 | 23,980 | +210 | 0.30% | 7,457,780 |
| 2022-05-05 | 2022-05-03 | 315.900 | 23,770 | +50 | 0.30% | 7,508,943 |
| 2022-05-03 | 2022-04-28 | 312.200 | 23,720 | +10 | 0.30% | 7,405,384 |
| 2022-04-26 | 2022-04-22 | 316.000 | 23,710 | +10 | 0.30% | 7,492,360 |
| 2022-04-07 | 2022-04-04 | 348.800 | 23,700 | +100 | 0.30% | 8,266,560 |
| 2022-04-06 | 2022-04-01 | 348.900 | 23,600 | -60 | 0.29% | 8,234,040 |
| 2022-04-01 | 2022-03-30 | 341.300 | 23,660 | -500 | 0.29% | 8,075,158 |
| 2022-03-30 | 2022-03-28 | 340.000 | 24,160 | -120 | 0.29% | 8,214,400 |
| 2022-03-16 | 2022-03-14 | 331.000 | 24,280 | -90 | 0.29% | 8,036,680 |
| 2022-03-08 | 2022-03-04 | 348.500 | 24,370 | +200 | 0.29% | 8,492,945 |
| 2022-02-24 | 2022-02-22 | 345.000 | 24,170 | -140 | 0.29% | 8,338,650 |
| 2022-02-23 | 2022-02-21 | 350.000 | 24,310 | -100 | 0.29% | 8,508,500 |
| 2022-02-16 | 2022-02-14 | 345.900 | 24,410 | +120 | 0.29% | 8,443,419 |
| 2022-02-11 | 2022-02-09 | 350.000 | 24,290 | +400 | 0.29% | 8,501,500 |
| 2022-02-07 | 2022-01-31 | 347.000 | 23,890 | -60 | 0.29% | 8,289,830 |
| 2022-02-04 | 2022-01-27 | 345.000 | 23,950 | +300 | 0.29% | 8,262,750 |
| 2022-01-26 | 2022-01-24 | 338.000 | 23,650 | +80 | 0.28% | 7,993,700 |
| 2022-01-24 | 2022-01-20 | 354.800 | 23,570 | +300 | 0.28% | 8,362,636 |
| 2022-01-06 | 2022-01-04 | 368.900 | 23,270 | -200 | 0.28% | 8,584,303 |
| 2021-12-21 | 2021-12-17 | 365.000 | 23,470 | -200 | 0.28% | 8,566,550 |
| 2021-12-06 | 2021-12-02 | 364.800 | 23,670 | +200 | 0.28% | 8,634,816 |
| 2021-11-26 | 2021-11-24 | 365.600 | 23,470 | -180 | 0.28% | 8,580,632 |
| 2021-11-22 | 2021-11-18 | 359.000 | 23,650 | +10 | 0.28% | 8,490,350 |
| 2021-11-12 | 2021-11-10 | 359.900 | 23,640 | +100 | 0.27% | 8,508,036 |
| 2021-11-11 | 2021-11-09 | 361.800 | 23,540 | +200 | 0.27% | 8,516,772 |
| 2021-11-09 | 2021-11-05 | 358.800 | 23,340 | +100 | 0.27% | 8,374,392 |
| 2021-11-02 | 2021-10-29 | 360.500 | 23,240 | -370 | 0.27% | 8,378,020 |
| 2021-10-29 | 2021-10-27 | 356.000 | 23,610 | -100 | 0.27% | 8,405,160 |
| 2021-10-28 | 2021-10-26 | 347.700 | 23,710 | +60 | 0.27% | 8,243,967 |
| 2021-10-27 | 2021-10-25 | 349.400 | 23,650 | +20 | 0.27% | 8,263,310 |
| 2021-10-08 | 2021-10-06 | 341.400 | 23,630 | -200 | 0.27% | 8,067,282 |
| 2021-09-28 | 2021-09-24 | 338.100 | 23,830 | +370 | 0.27% | 8,056,923 |
| 2021-09-23 | 2021-09-20 | 339.000 | 23,460 | +100 | 0.26% | 7,952,940 |
| 2021-09-20 | 2021-09-16 | 337.900 | 23,360 | +20 | 0.26% | 7,893,344 |
| 2021-09-15 | 2021-09-13 | 338.500 | 23,340 | +100 | 0.25% | 7,900,590 |
| 2021-09-10 | 2021-09-08 | 336.900 | 23,240 | -310 | 0.24% | 7,829,556 |
| 2021-08-30 | 2021-08-26 | 331.100 | 23,550 | +150 | 0.23% | 7,797,405 |
| 2021-08-26 | 2021-08-24 | 330.100 | 23,400 | +40 | 0.23% | 7,724,340 |
| 2021-08-23 | 2021-08-19 | 342.000 | 23,360 | -390 | 0.23% | 7,989,120 |
| 2021-08-19 | 2021-08-17 | 336.300 | 23,750 | -40 | 0.24% | 7,987,125 |
| 2021-08-16 | 2021-08-12 | 341.100 | 23,790 | -60 | 0.24% | 8,114,769 |
| 2021-08-12 | 2021-08-10 | 344.900 | 23,850 | +30 | 0.24% | 8,225,865 |
| 2021-08-11 | 2021-08-09 | 342.500 | 23,820 | -170 | 0.24% | 8,158,350 |
| 2021-08-05 | 2021-08-03 | 335.000 | 23,990 | -100 | 0.24% | 8,036,650 |
| 2021-08-03 | 2021-07-30 | 330.800 | 24,090 | +300 | 0.24% | 7,968,972 |
| 2021-07-29 | 2021-07-27 | 321.200 | 23,790 | +100 | 0.24% | 7,641,348 |
| 2021-07-22 | 2021-07-20 | 315.900 | 23,690 | -380 | 0.24% | 7,483,671 |
| 2021-07-21 | 2021-07-19 | 312.000 | 24,070 | +1,740 | 0.24% | 7,509,840 |
| 2021-07-19 | 2021-07-15 | 322.700 | 22,330 | +120 | 0.22% | 7,205,891 |
| 2021-07-15 | 2021-07-13 | 320.000 | 22,210 | +60 | 0.22% | 7,107,200 |
| 2021-07-08 | 2021-07-06 | 340.300 | 22,150 | +100 | 0.22% | 7,537,645 |
| 2021-06-28 | 2021-06-24 | 340.800 | 22,050 | -10 | 0.22% | 7,514,640 |
| 2021-06-18 | 2021-06-16 | 337.000 | 22,060 | +80 | 0.22% | 7,434,220 |
| 2021-06-17 | 2021-06-15 | 346.000 | 21,980 | -240 | 0.22% | 7,605,080 |
| 2021-06-11 | 2021-06-09 | 333.000 | 22,220 | +200 | 0.22% | 7,399,260 |
| 2021-06-10 | 2021-06-08 | 332.000 | 22,020 | -100 | 0.22% | 7,310,640 |
| 2021-06-09 | 2021-06-07 | 334.800 | 22,120 | +100 | 0.22% | 7,405,776 |
| 2021-06-08 | 2021-06-04 | 336.800 | 22,020 | -30 | 0.22% | 7,416,336 |
| 2021-06-04 | 2021-06-02 | 330.800 | 22,050 | +10 | 0.22% | 7,294,140 |
| 2021-06-02 | 2021-05-31 | 326.000 | 22,040 | -120 | 0.22% | 7,185,040 |
| 2021-05-26 | 2021-05-24 | 328.100 | 22,160 | -150 | 0.22% | 7,270,696 |
| 2021-05-14 | 2021-05-12 | 310.200 | 22,310 | +30 | 0.22% | 6,920,562 |
| 2021-05-05 | 2021-05-03 | 318.100 | 22,280 | +10 | 0.20% | 7,087,268 |
| 2021-04-27 | 2021-04-23 | 317.000 | 22,270 | +170 | 0.20% | 7,059,590 |
| 2021-04-23 | 2021-04-21 | 327.000 | 22,100 | +200 | 0.20% | 7,226,700 |
| 2021-04-22 | 2021-04-20 | 327.000 | 21,900 | +110 | 0.20% | 7,161,300 |
| 2021-04-21 | 2021-04-19 | 322.300 | 21,790 | -100 | 0.20% | 7,022,917 |
| 2021-04-20 | 2021-04-16 | 312.700 | 21,890 | +100 | 0.20% | 6,845,003 |
| 2021-04-19 | 2021-04-15 | 317.000 | 21,790 | +40 | 0.20% | 6,907,430 |
| 2021-04-15 | 2021-04-13 | 311.800 | 21,750 | -530 | 0.20% | 6,781,650 |
| 2021-04-14 | 2021-04-12 | 301.900 | 22,280 | -100 | 0.20% | 6,726,332 |
| 2021-04-12 | 2021-04-08 | 298.800 | 22,380 | +30 | 0.20% | 6,687,144 |
| 2021-04-08 | 2021-04-01 | 291.600 | 22,350 | -100 | 0.20% | 6,517,260 |
| 2021-03-31 | 2021-03-29 | 287.700 | 22,450 | +20 | 0.21% | 6,458,865 |
| 2021-03-18 | 2021-03-16 | 288.300 | 22,430 | -100 | 0.21% | 6,466,569 |
| 2021-03-11 | 2021-03-09 | 282.700 | 22,530 | -180 | 0.21% | 6,369,231 |
| 2021-03-10 | 2021-03-08 | 281.100 | 22,710 | -20 | 0.21% | 6,383,781 |
| 2021-03-04 | 2021-03-02 | 289.400 | 22,730 | +100 | 0.21% | 6,578,062 |
| 2021-03-02 | 2021-02-26 | 286.600 | 22,630 | -500 | 0.21% | 6,485,758 |
| 2021-02-25 | 2021-02-23 | 288.200 | 23,130 | -680 | 0.22% | 6,666,066 |
| 2021-02-24 | 2021-02-22 | 288.300 | 23,810 | -480 | 0.22% | 6,864,423 |
| 2021-02-18 | 2021-02-16 | 296.400 | 24,290 | +60 | 0.23% | 7,199,556 |
| 2021-02-17 | 2021-02-11 | 284.000 | 24,230 | +300 | 0.23% | 6,881,320 |
| 2021-02-10 | 2021-02-08 | 278.100 | 23,930 | +400 | 0.23% | 6,654,933 |
| 2021-02-09 | 2021-02-05 | 284.000 | 23,530 | -310 | 0.22% | 6,682,520 |
| 2021-02-05 | 2021-02-03 | 285.000 | 23,840 | +100 | 0.23% | 6,794,400 |
| 2021-02-04 | 2021-02-02 | 275.900 | 23,740 | -420 | 0.22% | 6,549,866 |
| 2021-02-02 | 2021-01-29 | 273.500 | 24,160 | -360 | 0.23% | 6,607,760 |
| 2021-02-01 | 2021-01-28 | 263.000 | 24,520 | -280 | 0.23% | 6,448,760 |
| 2021-01-29 | 2021-01-27 | 288.500 | 24,800 | -40 | 0.24% | 7,154,800 |
| 2021-01-27 | 2021-01-25 | 296.000 | 24,840 | -200 | 0.24% | 7,352,640 |
| 2021-01-26 | 2021-01-22 | 296.000 | 25,040 | +190 | 0.24% | 7,411,840 |
| 2021-01-25 | 2021-01-21 | 294.000 | 24,850 | -150 | 0.24% | 7,305,900 |
| 2021-01-22 | 2021-01-20 | 289.000 | 25,000 | +70 | 0.24% | 7,225,000 |
| 2021-01-21 | 2021-01-19 | 288.000 | 24,930 | -350 | 0.24% | 7,179,840 |
| 2021-01-20 | 2021-01-18 | 300.700 | 25,280 | +110 | 0.24% | 7,601,696 |
| 2021-01-19 | 2021-01-15 | 299.900 | 25,170 | -1,500 | 0.24% | 7,548,483 |
| 2021-01-18 | 2021-01-14 | 296.100 | 26,670 | -30 | 0.25% | 7,896,987 |
| 2021-01-15 | 2021-01-13 | 300.700 | 26,700 | +250 | 0.26% | 8,028,690 |
| 2021-01-14 | 2021-01-12 | 303.000 | 26,450 | -520 | 0.26% | 8,014,350 |
| 2021-01-13 | 2021-01-11 | 298.600 | 26,970 | -300 | 0.26% | 8,053,242 |
| 2021-01-12 | 2021-01-08 | 291.000 | 27,270 | -210 | 0.26% | 7,935,570 |
| 2021-01-11 | 2021-01-07 | 288.000 | 27,480 | -1,450 | 0.27% | 7,914,240 |
| 2021-01-08 | 2021-01-06 | 283.800 | 28,930 | +100 | 0.28% | 8,210,334 |
| 2021-01-07 | 2021-01-05 | 282.000 | 28,830 | -1,750 | 0.28% | 8,130,060 |
| 2021-01-06 | 2021-01-04 | 280.700 | 30,580 | -700 | 0.30% | 8,583,806 |
| 2021-01-04 | 2020-12-29 | 269.500 | 31,280 | +50 | 0.30% | 8,429,960 |
| 2020-12-30 | 2020-12-28 | 266.200 | 31,230 | +200 | 0.30% | 8,313,426 |
| 2020-12-29 | 2020-12-24 | 266.400 | 31,030 | -200 | 0.30% | 8,266,392 |
| 2020-12-28 | 2020-12-22 | 266.200 | 31,230 | -300 | 0.31% | 8,313,426 |
| 2020-12-23 | 2020-12-21 | 268.800 | 31,530 | -10 | 0.31% | 8,475,264 |
| 2020-12-22 | 2020-12-18 | 264.500 | 31,540 | +300 | 0.31% | 8,342,330 |
| 2020-12-21 | 2020-12-17 | 266.000 | 31,240 | +870 | 0.31% | 8,309,840 |
| 2020-12-18 | 2020-12-16 | 267.000 | 30,370 | +100 | 0.30% | 8,108,790 |
| 2020-12-17 | 2020-12-15 | 271.400 | 30,270 | +50 | 0.32% | 8,215,278 |
| 2020-12-15 | 2020-12-11 | 260.900 | 30,220 | -10 | 0.32% | 7,884,398 |
| 2020-12-08 | 2020-12-04 | 254.000 | 30,230 | -100 | 0.35% | 7,678,420 |
| 2020-12-07 | 2020-12-03 | 253.000 | 30,330 | +100 | 0.35% | 7,673,490 |
| 2020-12-04 | 2020-12-02 | 251.800 | 30,230 | -100 | 0.35% | 7,611,914 |
| 2020-12-03 | 2020-12-01 | 249.200 | 30,330 | +30 | 0.35% | 7,558,236 |
| 2020-12-02 | 2020-11-30 | 247.600 | 30,300 | -500 | 0.35% | 7,502,280 |
| 2020-11-30 | 2020-11-26 | 249.000 | 30,800 | -190 | 0.36% | 7,669,200 |
| 2020-11-27 | 2020-11-25 | 250.400 | 30,990 | -100 | 0.37% | 7,759,896 |
| 2020-11-26 | 2020-11-24 | 248.100 | 31,090 | -100 | 0.37% | 7,713,429 |
| 2020-11-25 | 2020-11-23 | 249.000 | 31,190 | -100 | 0.37% | 7,766,310 |
| 2020-11-24 | 2020-11-20 | 245.500 | 31,290 | -140 | 0.37% | 7,681,695 |
| 2020-11-20 | 2020-11-18 | 245.800 | 31,430 | -440 | 0.37% | 7,725,494 |
| 2020-11-16 | 2020-11-12 | 244.000 | 31,870 | -110 | 0.38% | 7,776,280 |
| 2020-11-13 | 2020-11-11 | 243.700 | 31,980 | -300 | 0.38% | 7,793,526 |
| 2020-11-10 | 2020-11-06 | 239.000 | 32,280 | +90 | 0.39% | 7,714,920 |
| 2020-11-09 | 2020-11-05 | 241.600 | 32,190 | +20 | 0.39% | 7,777,104 |
| 2020-10-30 | 2020-10-28 | 234.400 | 32,170 | +100 | 0.39% | 7,540,648 |
| 2020-10-29 | 2020-10-27 | 239.600 | 32,070 | +380 | 0.38% | 7,683,972 |
| 2020-10-28 | 2020-10-23 | 239.800 | 31,690 | +310 | 0.38% | 7,599,262 |
| 2020-10-22 | 2020-10-20 | 229.200 | 31,380 | +100 | 0.38% | 7,192,296 |
| 2020-10-20 | 2020-10-16 | 233.300 | 31,280 | -300 | 0.38% | 7,297,624 |
| 2020-10-06 | 2020-09-30 | 220.900 | 31,580 | -90 | 0.38% | 6,976,022 |
| 2020-09-28 | 2020-09-24 | 220.300 | 31,670 | -100 | 0.38% | 6,976,901 |
| 2020-09-24 | 2020-09-22 | 216.000 | 31,770 | -60 | 0.38% | 6,862,320 |
| 2020-09-23 | 2020-09-21 | 216.800 | 31,830 | -50 | 0.38% | 6,900,744 |
| 2020-09-10 | 2020-09-08 | 217.000 | 31,880 | +150 | 0.39% | 6,917,960 |
| 2020-09-07 | 2020-09-03 | 219.000 | 31,730 | +290 | 0.38% | 6,948,870 |
| 2020-09-02 | 2020-08-31 | 216.200 | 31,440 | -130 | 0.38% | 6,797,328 |
| 2020-09-01 | 2020-08-28 | 212.900 | 31,570 | +100 | 0.38% | 6,721,253 |
| 2020-08-31 | 2020-08-27 | 210.000 | 31,470 | +100 | 0.38% | 6,608,700 |
| 2020-08-28 | 2020-08-26 | 215.000 | 31,370 | +140 | 0.38% | 6,744,550 |
| 2020-08-27 | 2020-08-25 | 215.800 | 31,230 | +130 | 0.38% | 6,739,434 |
| 2020-08-26 | 2020-08-24 | 213.200 | 31,100 | +130 | 0.37% | 6,630,520 |
| 2020-08-24 | 2020-08-20 | 211.800 | 30,970 | -100 | 0.37% | 6,559,446 |
| 2020-08-19 | 2020-08-17 | 211.800 | 31,070 | +50 | 0.37% | 6,580,626 |
| 2020-08-07 | 2020-08-05 | 208.500 | 31,020 | +60 | 0.37% | 6,467,670 |
| 2020-08-04 | 2020-07-31 | 202.500 | 30,960 | +200 | 0.37% | 6,269,400 |
| 2020-08-03 | 2020-07-30 | 199.600 | 30,760 | -590 | 0.37% | 6,139,696 |
| 2020-07-31 | 2020-07-29 | 200.900 | 31,350 | +100 | 0.38% | 6,298,215 |
| 2020-07-30 | 2020-07-28 | 204.200 | 31,250 | -100 | 0.38% | 6,381,250 |
| 2020-07-29 | 2020-07-27 | 202.800 | 31,350 | +300 | 0.38% | 6,357,780 |
| 2020-07-28 | 2020-07-24 | 208.800 | 31,050 | +120 | 0.37% | 6,483,240 |
| 2020-07-24 | 2020-07-22 | 212.000 | 30,930 | +50 | 0.38% | 6,557,160 |
| 2020-07-15 | 2020-07-13 | 215.000 | 30,880 | -300 | 0.38% | 6,639,200 |
| 2020-07-14 | 2020-07-10 | 215.000 | 31,180 | -2,100 | 0.38% | 6,703,700 |
| 2020-07-09 | 2020-07-07 | 216.900 | 33,280 | +1,000 | 0.41% | 7,218,432 |
| 2020-07-08 | 2020-07-06 | 216.500 | 32,280 | -300 | 0.40% | 6,988,620 |
| 2020-07-06 | 2020-07-02 | 211.000 | 32,580 | +1,300 | 0.40% | 6,874,380 |
| 2020-07-03 | 2020-06-30 | 208.000 | 31,280 | +30 | 0.39% | 6,506,240 |
| 2020-06-24 | 2020-06-22 | 214.200 | 31,250 | +100 | 0.39% | 6,693,750 |
| 2020-06-16 | 2020-06-12 | 211.600 | 31,150 | +90 | 0.39% | 6,591,340 |
| 2020-06-15 | 2020-06-11 | 216.100 | 31,060 | +200 | 0.39% | 6,712,066 |
| 2020-06-12 | 2020-06-10 | 222.000 | 30,860 | -400 | 0.38% | 6,850,920 |
| 2020-06-11 | 2020-06-09 | 221.400 | 31,260 | +100 | 0.39% | 6,920,964 |
| 2020-06-10 | 2020-06-08 | 222.400 | 31,160 | +200 | 0.39% | 6,929,984 |
| 2020-06-08 | 2020-06-04 | 219.100 | 30,960 | +100 | 0.38% | 6,783,336 |
| 2020-06-05 | 2020-06-03 | 219.700 | 30,860 | +100 | 0.38% | 6,779,942 |
| 2020-06-04 | 2020-06-02 | 217.400 | 30,760 | -200 | 0.38% | 6,687,224 |
| 2020-06-03 | 2020-06-01 | 214.900 | 30,960 | -30 | 0.38% | 6,653,304 |
| 2020-06-02 | 2020-05-29 | 214.200 | 30,990 | +50 | 0.38% | 6,638,058 |
| 2020-05-29 | 2020-05-27 | 215.400 | 30,940 | +2,000 | 0.38% | 6,664,476 |
| 2020-05-28 | 2020-05-26 | 214.000 | 28,940 | -50 | 0.36% | 6,193,160 |
| 2020-05-27 | 2020-05-25 | 213.000 | 28,990 | -30 | 0.36% | 6,174,870 |
| 2020-05-13 | 2020-05-11 | 208.000 | 29,020 | +170 | 0.35% | 6,036,160 |
| 2020-05-12 | 2020-05-08 | 203.000 | 28,850 | -60 | 0.35% | 5,856,550 |
| 2020-05-11 | 2020-05-07 | 195.700 | 28,910 | -240 | 0.35% | 5,657,687 |
| 2020-05-07 | 2020-05-05 | 189.200 | 29,150 | -600 | 0.36% | 5,515,180 |
| 2020-05-04 | 2020-04-28 | 187.700 | 29,750 | +200 | 0.36% | 5,584,075 |
| 2020-04-27 | 2020-04-23 | 188.300 | 29,550 | +400 | 0.36% | 5,564,265 |
| 2020-04-23 | 2020-04-21 | 186.700 | 29,150 | -310 | 0.35% | 5,442,305 |
| 2020-04-21 | 2020-04-17 | 191.400 | 29,460 | +30 | 0.35% | 5,638,644 |
| 2020-04-20 | 2020-04-16 | 193.300 | 29,430 | -1,290 | 0.35% | 5,688,819 |
| 2020-04-17 | 2020-04-15 | 191.800 | 30,720 | +160 | 0.37% | 5,892,096 |
| 2020-04-16 | 2020-04-14 | 189.900 | 30,560 | +1,000 | 0.37% | 5,803,344 |
| 2020-04-14 | 2020-04-08 | 180.000 | 29,560 | +50 | 0.36% | 5,320,800 |
| 2020-04-08 | 2020-04-06 | 177.300 | 29,510 | -100 | 0.36% | 5,232,123 |
| 2020-04-03 | 2020-04-01 | 171.000 | 29,610 | -250 | 0.36% | 5,063,310 |
| 2020-04-01 | 2020-03-30 | 165.500 | 29,860 | +180 | 0.37% | 4,941,830 |
| 2020-03-27 | 2020-03-25 | 167.800 | 29,680 | +360 | 0.37% | 4,980,304 |
| 2020-03-26 | 2020-03-24 | 161.000 | 29,320 | -300 | 0.37% | 4,720,520 |
| 2020-03-24 | 2020-03-20 | 177.700 | 29,620 | +30 | 0.36% | 5,263,474 |
| 2020-03-23 | 2020-03-19 | 174.700 | 29,590 | +110 | 0.36% | 5,169,373 |
| 2020-03-19 | 2020-03-17 | 180.000 | 29,480 | -100 | 0.35% | 5,306,400 |
| 2020-03-18 | 2020-03-16 | 181.200 | 29,580 | -150 | 0.35% | 5,359,896 |
| 2020-03-17 | 2020-03-13 | 186.800 | 29,730 | -80 | 0.35% | 5,553,564 |
| 2020-03-16 | 2020-03-12 | 188.800 | 29,810 | +270 | 0.35% | 5,628,128 |
| 2020-03-13 | 2020-03-11 | 198.400 | 29,540 | +200 | 0.35% | 5,860,736 |
| 2020-03-11 | 2020-03-09 | 201.200 | 29,340 | +500 | 0.34% | 5,903,208 |
| 2020-03-10 | 2020-03-06 | 211.800 | 28,840 | -100 | 0.34% | 6,108,312 |
| 2020-02-28 | 2020-02-26 | 216.400 | 28,940 | -200 | 0.33% | 6,262,616 |
| 2020-02-12 | 2020-02-10 | 225.400 | 29,140 | +150 | 0.33% | 6,568,156 |
| 2020-02-07 | 2020-02-05 | 222.400 | 28,990 | +220 | 0.33% | 6,447,376 |
| 2020-02-04 | 2020-01-31 | 226.400 | 28,770 | +400 | 0.32% | 6,513,528 |
| 2020-02-03 | 2020-01-30 | 231.400 | 28,370 | -100 | 0.32% | 6,564,818 |
| 2020-01-30 | 2020-01-24 | 239.600 | 28,470 | -2,100 | 0.32% | 6,821,412 |
| 2020-01-23 | 2020-01-21 | 238.200 | 30,570 | -100 | 0.34% | 7,281,774 |
| 2020-01-22 | 2020-01-20 | 237.000 | 30,670 | +100 | 0.34% | 7,268,790 |
| 2020-01-17 | 2020-01-15 | 237.400 | 30,570 | -100 | 0.34% | 7,257,318 |
| 2020-01-16 | 2020-01-14 | 237.800 | 30,670 | -400 | 0.34% | 7,293,326 |
| 2020-01-07 | 2020-01-03 | 239.800 | 31,070 | +100 | 0.35% | 7,450,586 |
| 2020-01-03 | 2019-12-31 | 238.600 | 30,970 | +100 | 0.35% | 7,389,442 |
| 2019-12-30 | 2019-12-24 | 232.000 | 30,870 | -690 | 0.34% | 7,161,840 |
| 2019-12-20 | 2019-12-18 | 232.400 | 31,560 | +200 | 0.35% | 7,334,544 |
| 2019-12-19 | 2019-12-17 | 235.200 | 31,360 | -460 | 0.35% | 7,375,872 |
| 2019-12-18 | 2019-12-16 | 236.400 | 31,820 | +200 | 0.35% | 7,522,248 |
| 2019-12-16 | 2019-12-12 | 242.000 | 31,620 | -400 | 0.35% | 7,652,040 |
| 2019-12-04 | 2019-12-02 | 243.000 | 32,020 | -110 | 0.36% | 7,780,860 |
| 2019-12-03 | 2019-11-29 | 245.600 | 32,130 | -100 | 0.36% | 7,891,128 |
| 2019-11-21 | 2019-11-19 | 252.000 | 32,230 | -40 | 0.36% | 8,121,960 |
| 2019-11-20 | 2019-11-18 | 250.200 | 32,270 | -190 | 0.36% | 8,073,954 |
| 2019-11-19 | 2019-11-15 | 251.800 | 32,460 | +100 | 0.36% | 8,173,428 |
| 2019-11-08 | 2019-11-06 | 258.000 | 32,360 | +190 | 0.36% | 8,348,880 |
| 2019-10-31 | 2019-10-29 | 247.000 | 32,170 | -20 | 0.36% | 7,945,990 |
| 2019-10-29 | 2019-10-25 | 245.400 | 32,190 | +50 | 0.36% | 7,899,426 |
| 2019-10-25 | 2019-10-23 | 244.600 | 32,140 | -10 | 0.36% | 7,861,444 |
| 2019-10-24 | 2019-10-22 | 244.200 | 32,150 | -490 | 0.36% | 7,851,030 |
| 2019-10-14 | 2019-10-10 | 248.000 | 32,640 | -2,000 | 0.36% | 8,094,720 |
| 2019-10-11 | 2019-10-09 | 249.000 | 34,640 | -40 | 0.39% | 8,625,360 |
| 2019-10-10 | 2019-10-08 | 248.000 | 34,680 | -770 | 0.39% | 8,600,640 |
| 2019-10-09 | 2019-10-04 | 247.400 | 35,450 | -330 | 0.39% | 8,770,330 |
| 2019-09-25 | 2019-09-23 | 247.000 | 35,780 | -200 | 0.40% | 8,837,660 |
| 2019-09-18 | 2019-09-16 | 247.200 | 35,980 | -50 | 0.40% | 8,894,256 |
| 2019-09-17 | 2019-09-13 | 246.600 | 36,030 | -40 | 0.40% | 8,884,998 |
| 2019-09-11 | 2019-09-09 | 246.000 | 36,070 | -100 | 0.40% | 8,873,220 |
| 2019-09-06 | 2019-09-04 | 246.600 | 36,170 | -40 | 0.40% | 8,919,522 |
| 2019-09-02 | 2019-08-29 | 248.000 | 36,210 | -250 | 0.40% | 8,980,080 |
| 2019-08-28 | 2019-08-26 | 244.600 | 36,460 | -400 | 0.41% | 8,918,116 |
| 2019-08-23 | 2019-08-21 | 248.000 | 36,860 | -10 | 0.41% | 9,141,280 |
| 2019-08-21 | 2019-08-19 | 245.400 | 36,870 | -320 | 0.41% | 9,047,898 |
| 2019-08-19 | 2019-08-15 | 244.400 | 37,190 | +120 | 0.41% | 9,089,236 |
| 2019-08-16 | 2019-08-14 | 242.000 | 37,070 | -300 | 0.40% | 8,970,940 |
| 2019-08-15 | 2019-08-13 | 241.000 | 37,370 | -400 | 0.41% | 9,006,170 |
| 2019-08-14 | 2019-08-12 | 244.400 | 37,770 | -20 | 0.41% | 9,230,988 |
| 2019-08-13 | 2019-08-09 | 243.600 | 37,790 | -6,000 | 0.41% | 9,205,644 |
| 2019-08-12 | 2019-08-08 | 244.000 | 43,790 | -5,000 | 0.48% | 10,684,760 |
| 2019-08-09 | 2019-08-07 | 241.800 | 48,790 | -940 | 0.53% | 11,797,422 |
| 2019-08-08 | 2019-08-06 | 241.200 | 49,730 | +10 | 0.54% | 11,994,876 |
| 2019-08-07 | 2019-08-05 | 243.000 | 49,720 | +1,170 | 0.54% | 12,081,960 |
| 2019-08-06 | 2019-08-02 | 250.000 | 48,550 | +150 | 0.52% | 12,137,500 |
| 2019-08-05 | 2019-08-01 | 249.800 | 48,400 | +100 | 0.51% | 12,090,320 |
| 2019-08-02 | 2019-07-31 | 247.800 | 48,300 | +300 | 0.51% | 11,968,740 |
| 2019-08-01 | 2019-07-30 | 249.600 | 48,000 | +100 | 0.51% | 11,980,800 |
| 2019-07-30 | 2019-07-26 | 250.800 | 47,900 | -290 | 0.51% | 12,013,320 |
| 2019-07-29 | 2019-07-25 | 250.600 | 48,190 | +100 | 0.51% | 12,076,414 |
| 2019-07-25 | 2019-07-23 | 247.600 | 48,090 | -80 | 0.51% | 11,907,084 |
| 2019-07-23 | 2019-07-19 | 245.200 | 48,170 | +200 | 0.50% | 11,811,284 |
| 2019-07-17 | 2019-07-15 | 246.200 | 47,970 | -40 | 0.50% | 11,810,214 |
| 2019-07-16 | 2019-07-12 | 248.000 | 48,010 | -120 | 0.50% | 11,906,480 |
| 2019-07-11 | 2019-07-09 | 247.200 | 48,130 | -70 | 0.50% | 11,897,736 |
| 2019-07-10 | 2019-07-08 | 246.200 | 48,200 | -60 | 0.50% | 11,866,840 |
| 2019-07-09 | 2019-07-05 | 250.000 | 48,260 | +40 | 0.50% | 12,065,000 |
| 2019-07-08 | 2019-07-04 | 248.200 | 48,220 | -300 | 0.50% | 11,968,204 |
| 2019-07-04 | 2019-07-02 | 248.000 | 48,520 | -250 | 0.51% | 12,032,960 |
| 2019-07-03 | 2019-06-28 | 243.400 | 48,770 | +700 | 0.51% | 11,870,618 |
| 2019-07-02 | 2019-06-27 | 239.800 | 48,070 | +550 | 0.50% | 11,527,186 |
| 2019-06-28 | 2019-06-26 | 246.600 | 47,520 | +100 | 0.50% | 11,718,432 |
| 2019-06-27 | 2019-06-25 | 246.000 | 47,420 | +480 | 0.49% | 11,665,320 |
| 2019-06-26 | 2019-06-24 | 248.200 | 46,940 | +160 | 0.49% | 11,650,508 |
| 2019-06-25 | 2019-06-21 | 249.200 | 46,780 | +1,510 | 0.49% | 11,657,576 |
| 2019-06-20 | 2019-06-18 | 242.200 | 45,270 | +200 | 0.48% | 10,964,394 |
| 2019-06-18 | 2019-06-14 | 244.800 | 45,070 | +100 | 0.48% | 11,033,136 |
| 2019-06-17 | 2019-06-13 | 246.600 | 44,970 | +200 | 0.48% | 11,089,602 |
| 2019-06-13 | 2019-06-11 | 250.000 | 44,770 | -170 | 0.48% | 11,192,500 |
| 2019-06-12 | 2019-06-10 | 250.000 | 44,940 | +300 | 0.48% | 11,235,000 |
| 2019-06-11 | 2019-06-06 | 247.400 | 44,640 | +100 | 0.48% | 11,043,936 |
| 2019-06-10 | 2019-06-05 | 249.800 | 44,540 | -1,100 | 0.48% | 11,126,092 |
| 2019-06-06 | 2019-06-04 | 248.000 | 45,640 | -70 | 0.49% | 11,318,720 |
| 2019-06-05 | 2019-06-03 | 250.000 | 45,710 | +200 | 0.49% | 11,427,500 |
| 2019-05-30 | 2019-05-28 | 253.600 | 45,510 | +400 | 0.49% | 11,541,336 |
| 2019-05-28 | 2019-05-24 | 255.000 | 45,110 | -1,590 | 0.48% | 11,503,050 |
| 2019-05-24 | 2019-05-22 | 260.600 | 46,700 | +100 | 0.50% | 12,170,020 |
| 2019-05-23 | 2019-05-21 | 261.400 | 46,600 | +1,650 | 0.50% | 12,181,240 |
| 2019-05-22 | 2019-05-20 | 256.800 | 44,950 | +200 | 0.48% | 11,543,160 |
| 2019-05-21 | 2019-05-17 | 258.000 | 44,750 | +650 | 0.47% | 11,545,500 |
| 2019-05-20 | 2019-05-16 | 261.600 | 44,100 | +100 | 0.46% | 11,536,560 |
| 2019-05-16 | 2019-05-14 | 255.600 | 44,000 | +100 | 0.46% | 11,246,400 |
| 2019-05-15 | 2019-05-10 | 250.000 | 43,900 | -200 | 0.46% | 10,975,000 |
| 2019-05-14 | 2019-05-09 | 247.800 | 44,100 | +100 | 0.46% | 10,927,980 |
| 2019-05-08 | 2019-05-06 | 248.200 | 44,000 | -1,370 | 0.46% | 10,920,800 |
| 2019-05-03 | 2019-04-30 | 257.600 | 45,370 | +200 | 0.47% | 11,687,312 |
| 2019-05-02 | 2019-04-29 | 258.000 | 45,170 | -450 | 0.47% | 11,653,860 |
| 2019-04-26 | 2019-04-24 | 254.400 | 45,620 | +250 | 0.47% | 11,605,728 |
| 2019-04-24 | 2019-04-18 | 250.200 | 45,370 | +300 | 0.47% | 11,351,574 |
| 2019-04-18 | 2019-04-16 | 256.200 | 45,070 | +40 | 0.47% | 11,546,934 |
| 2019-04-15 | 2019-04-11 | 257.000 | 45,030 | -300 | 0.47% | 11,572,710 |
| 2019-04-12 | 2019-04-10 | 257.400 | 45,330 | +100 | 0.47% | 11,667,942 |
| 2019-04-11 | 2019-04-09 | 256.800 | 45,230 | +800 | 0.47% | 11,615,064 |
| 2019-04-08 | 2019-04-03 | 262.000 | 44,430 | +1,500 | 0.46% | 11,640,660 |
| 2019-04-03 | 2019-04-01 | 262.600 | 42,930 | -100 | 0.45% | 11,273,418 |
| 2019-04-01 | 2019-03-28 | 256.000 | 43,030 | -250 | 0.45% | 11,015,680 |
| 2019-03-29 | 2019-03-27 | 257.000 | 43,280 | +1,000 | 0.45% | 11,122,960 |
| 2019-03-28 | 2019-03-26 | 254.000 | 42,280 | +2,300 | 0.44% | 10,739,120 |
| 2019-03-27 | 2019-03-25 | 254.200 | 39,980 | +320 | 0.42% | 10,162,916 |
| 2019-03-26 | 2019-03-22 | 263.000 | 39,660 | +500 | 0.41% | 10,430,580 |
| 2019-03-21 | 2019-03-19 | 268.000 | 39,160 | +40 | 0.41% | 10,494,880 |
| 2019-03-20 | 2019-03-18 | 270.000 | 39,120 | -80 | 0.41% | 10,562,400 |
| 2019-03-19 | 2019-03-15 | 270.200 | 39,200 | -800 | 0.41% | 10,591,840 |
| 2019-03-12 | 2019-03-08 | 260.600 | 40,000 | +800 | 0.42% | 10,424,000 |
| 2019-03-11 | 2019-03-07 | 263.000 | 39,200 | +800 | 0.42% | 10,309,600 |
| 2019-03-08 | 2019-03-06 | 265.600 | 38,400 | +1,100 | 0.41% | 10,199,040 |
| 2019-03-07 | 2019-03-05 | 265.000 | 37,300 | +100 | 0.40% | 9,884,500 |
| 2019-03-06 | 2019-03-04 | 268.600 | 37,200 | -10 | 0.39% | 9,991,920 |
| 2019-03-04 | 2019-02-28 | 263.000 | 37,210 | +7,000 | 0.39% | 9,786,230 |
| 2019-03-01 | 2019-02-27 | 267.000 | 30,210 | +1,260 | 0.32% | 8,066,070 |
| 2019-02-28 | 2019-02-26 | 265.400 | 28,950 | +1,810 | 0.31% | 7,683,330 |
| 2019-02-27 | 2019-02-25 | 268.000 | 27,140 | +350 | 0.29% | 7,273,520 |
| 2019-02-26 | 2019-02-22 | 269.000 | 26,790 | -200 | 0.29% | 7,206,510 |
| 2019-02-25 | 2019-02-21 | 263.600 | 26,990 | -760 | 0.29% | 7,114,564 |
| 2019-02-22 | 2019-02-20 | 258.400 | 27,750 | +300 | 0.30% | 7,170,600 |
| 2019-02-21 | 2019-02-19 | 255.800 | 27,450 | -300 | 0.30% | 7,021,710 |
| 2019-02-20 | 2019-02-18 | 252.000 | 27,750 | +150 | 0.30% | 6,993,000 |
| 2019-02-19 | 2019-02-15 | 248.000 | 27,600 | -200 | 0.31% | 6,844,800 |
| 2019-02-15 | 2019-02-13 | 245.600 | 27,800 | +100 | 0.32% | 6,827,680 |
| 2019-02-14 | 2019-02-12 | 241.200 | 27,700 | +100 | 0.32% | 6,681,240 |
| 2019-02-13 | 2019-02-11 | 236.400 | 27,600 | +200 | 0.32% | 6,524,640 |
| 2019-02-12 | 2019-02-08 | 233.600 | 27,400 | +100 | 0.32% | 6,400,640 |
| 2019-02-11 | 2019-02-04 | 235.600 | 27,300 | +1,060 | 0.32% | 6,431,880 |
| 2019-01-22 | 2019-01-18 | 235.400 | 26,240 | +200 | 0.30% | 6,176,896 |
| 2019-01-21 | 2019-01-17 | 235.000 | 26,040 | +10 | 0.30% | 6,119,400 |
| 2019-01-17 | 2019-01-15 | 237.600 | 26,030 | +160 | 0.30% | 6,184,728 |
| 2019-01-16 | 2019-01-14 | 234.800 | 25,870 | +150 | 0.30% | 6,074,276 |
| 2019-01-11 | 2019-01-09 | 230.000 | 25,720 | -300 | 0.30% | 5,915,600 |
| 2019-01-08 | 2019-01-04 | 227.200 | 26,020 | +300 | 0.30% | 5,911,744 |
| 2019-01-04 | 2019-01-02 | 228.000 | 25,720 | +200 | 0.30% | 5,864,160 |
| 2019-01-03 | 2018-12-31 | 230.000 | 25,520 | +40 | 0.29% | 5,869,600 |
| 2018-12-28 | 2018-12-24 | 231.400 | 25,480 | -60 | 0.29% | 5,896,072 |
| 2018-12-17 | 2018-12-13 | 248.800 | 25,540 | -1,000 | 0.29% | 6,354,352 |
| 2018-12-14 | 2018-12-12 | 244.400 | 26,540 | -1,000 | 0.31% | 6,486,376 |
| 2018-12-13 | 2018-12-11 | 243.800 | 27,540 | +40 | 0.32% | 6,714,252 |
| 2018-12-03 | 2018-11-29 | 240.800 | 27,500 | +400 | 0.32% | 6,622,000 |
| 2018-11-07 | 2018-11-05 | 237.200 | 27,100 | -1,000 | 0.30% | 6,428,120 |
| 2018-11-06 | 2018-11-02 | 236.600 | 28,100 | -460 | 0.31% | 6,648,460 |
| 2018-11-05 | 2018-11-01 | 230.000 | 28,560 | -90 | 0.32% | 6,568,800 |
| 2018-10-25 | 2018-10-23 | 234.400 | 28,650 | -1,000 | 0.31% | 6,715,560 |
| 2018-10-18 | 2018-10-15 | 238.400 | 29,650 | -240 | 0.31% | 7,068,560 |
| 2018-10-16 | 2018-10-12 | 243.600 | 29,890 | +1,000 | 0.32% | 7,281,204 |
| 2018-10-15 | 2018-10-11 | 237.600 | 28,890 | -200 | 0.31% | 6,864,264 |
| 2018-10-12 | 2018-10-10 | 251.200 | 29,090 | +200 | 0.31% | 7,307,408 |
| 2018-09-12 | 2018-09-10 | 247.200 | 28,890 | -100 | 0.30% | 7,141,608 |
| 2018-09-04 | 2018-08-31 | 253.800 | 28,990 | +1,240 | 0.30% | 7,357,662 |
| 2018-08-28 | 2018-08-24 | 253.600 | 27,750 | +40 | 0.29% | 7,037,400 |
| 2018-08-14 | 2018-08-10 | 247.800 | 27,710 | +40 | 0.29% | 6,866,538 |
| 2018-08-09 | 2018-08-07 | 248.400 | 27,670 | +200 | 0.29% | 6,873,228 |
| 2018-08-02 | 2018-07-31 | 247.600 | 27,470 | -1,750 | 0.28% | 6,801,572 |
| 2018-07-20 | 2018-07-18 | 250.800 | 29,220 | +400 | 0.30% | 7,328,376 |
| 2018-07-05 | 2018-07-03 | 238.600 | 28,820 | -440 | 0.29% | 6,876,452 |
| 2018-06-28 | 2018-06-26 | 254.200 | 29,260 | -300 | 0.29% | 7,437,892 |
| 2018-06-26 | 2018-06-22 | 253.800 | 29,560 | +350 | 0.30% | 7,502,328 |
| 2018-06-20 | 2018-06-15 | 268.000 | 29,210 | -90 | 0.29% | 7,828,280 |
| 2018-06-19 | 2018-06-14 | 266.600 | 29,300 | -410 | 0.29% | 7,811,380 |
| 2018-06-15 | 2018-06-13 | 268.600 | 29,710 | +750 | 0.30% | 7,980,106 |
| 2018-06-12 | 2018-06-08 | 269.000 | 28,960 | -970 | 0.30% | 7,790,240 |
| 2018-06-07 | 2018-06-05 | 269.200 | 29,930 | +120 | 0.30% | 8,057,156 |
| 2018-06-05 | 2018-06-01 | 261.800 | 29,810 | +200 | 0.30% | 7,804,258 |
| 2018-06-04 | 2018-05-31 | 261.000 | 29,610 | +670 | 0.30% | 7,728,210 |
| 2018-05-31 | 2018-05-29 | 246.800 | 28,940 | -50 | 0.29% | 7,142,392 |
| 2018-05-29 | 2018-05-25 | 249.000 | 28,990 | +80 | 0.30% | 7,218,510 |
| 2018-05-28 | 2018-05-24 | 251.800 | 28,910 | -40 | 0.30% | 7,279,538 |
| 2018-05-25 | 2018-05-23 | 249.200 | 28,950 | +200 | 0.30% | 7,214,340 |
| 2018-05-23 | 2018-05-18 | 270.200 | 28,750 | +390 | 0.30% | 7,768,250 |
| 2018-05-18 | 2018-05-16 | 275.600 | 28,360 | -840 | 0.30% | 7,816,016 |
| 2018-05-17 | 2018-05-15 | 283.400 | 29,200 | +840 | 0.31% | 8,275,280 |
| 2018-05-16 | 2018-05-14 | 282.800 | 28,360 | +510 | 0.30% | 8,020,208 |
| 2018-05-09 | 2018-05-07 | 277.400 | 27,850 | -250 | 0.29% | 7,725,590 |
| 2018-05-07 | 2018-05-03 | 271.200 | 28,100 | +120 | 0.30% | 7,620,720 |
| 2018-04-30 | 2018-04-26 | 276.800 | 27,980 | -940 | 0.30% | 7,744,864 |
| 2018-04-25 | 2018-04-23 | 280.800 | 28,920 | -500 | 0.31% | 8,120,736 |
| 2018-04-24 | 2018-04-20 | 288.800 | 29,420 | +210 | 0.31% | 8,496,496 |
| 2018-04-23 | 2018-04-19 | 288.000 | 29,210 | +340 | 0.31% | 8,412,480 |
| 2018-04-20 | 2018-04-18 | 296.000 | 28,870 | -450 | 0.31% | 8,545,520 |
| 2018-04-18 | 2018-04-16 | 300.000 | 29,320 | +190 | 0.31% | 8,796,000 |
| 2018-04-17 | 2018-04-13 | 303.000 | 29,130 | +850 | 0.31% | 8,826,390 |
| 2018-04-16 | 2018-04-12 | 304.400 | 28,280 | -400 | 0.30% | 8,608,432 |
| 2018-04-13 | 2018-04-11 | 306.800 | 28,680 | +550 | 0.31% | 8,799,024 |
| 2018-04-11 | 2018-04-09 | 316.200 | 28,130 | +1,380 | 0.30% | 8,894,706 |
| 2018-04-09 | 2018-04-04 | 316.000 | 26,750 | +1,330 | 0.29% | 8,453,000 |
| 2018-04-06 | 2018-04-03 | 317.800 | 25,420 | -3,500 | 0.27% | 8,078,476 |
| 2018-04-04 | 2018-03-29 | 302.800 | 28,920 | -200 | 0.31% | 8,756,976 |
| 2018-04-03 | 2018-03-28 | 302.000 | 29,120 | -400 | 0.31% | 8,794,240 |
| 2018-03-29 | 2018-03-27 | 302.000 | 29,520 | +10 | 0.32% | 8,915,040 |
| 2018-03-27 | 2018-03-23 | 297.200 | 29,510 | +2,480 | 0.32% | 8,770,372 |
| 2018-03-19 | 2018-03-15 | 295.400 | 27,030 | +1,190 | 0.29% | 7,984,662 |
| 2018-03-16 | 2018-03-14 | 298.200 | 25,840 | +220 | 0.28% | 7,705,488 |
| 2018-03-15 | 2018-03-13 | 296.400 | 25,620 | +2,500 | 0.27% | 7,593,768 |
| 2018-03-14 | 2018-03-12 | 294.600 | 23,120 | +1,050 | 0.25% | 6,811,152 |
| 2018-03-13 | 2018-03-09 | 294.600 | 22,070 | -1,000 | 0.24% | 6,501,822 |
| 2018-03-08 | 2018-03-06 | 288.000 | 23,070 | +260 | 0.25% | 6,644,160 |
| 2018-03-05 | 2018-03-01 | 292.200 | 22,810 | -1,800 | 0.24% | 6,665,082 |
| 2018-03-01 | 2018-02-27 | 288.000 | 24,610 | -300 | 0.26% | 7,087,680 |
| 2018-02-28 | 2018-02-26 | 290.400 | 24,910 | -270 | 0.27% | 7,233,864 |
| 2018-02-26 | 2018-02-22 | 280.800 | 25,180 | -70 | 0.26% | 7,070,544 |
| 2018-02-23 | 2018-02-21 | 281.000 | 25,250 | +300 | 0.27% | 7,095,250 |
| 2018-02-20 | 2018-02-13 | 274.200 | 24,950 | -1,310 | 0.26% | 6,841,290 |
| 2018-02-09 | 2018-02-07 | 272.000 | 26,260 | -60 | 0.27% | 7,142,720 |
| 2018-02-08 | 2018-02-06 | 260.000 | 26,320 | +1,300 | 0.27% | 6,843,200 |
| 2018-02-07 | 2018-02-05 | 273.600 | 25,020 | -20 | 0.25% | 6,845,472 |
| 2018-02-05 | 2018-02-01 | 292.000 | 25,040 | -460 | 0.25% | 7,311,680 |
| 2018-02-02 | 2018-01-31 | 292.200 | 25,500 | -40 | 0.26% | 7,451,100 |
| 2018-02-01 | 2018-01-30 | 289.800 | 25,540 | -1,600 | 0.26% | 7,401,492 |
| 2018-01-31 | 2018-01-29 | 297.200 | 27,140 | +2,090 | 0.28% | 8,066,008 |
| 2018-01-30 | 2018-01-26 | 299.400 | 25,050 | +210 | 0.25% | 7,499,970 |
| 2018-01-29 | 2018-01-25 | 298.000 | 24,840 | -500 | 0.25% | 7,402,320 |
| 2018-01-26 | 2018-01-24 | 299.400 | 25,340 | -1,270 | 0.26% | 7,586,796 |
| 2018-01-25 | 2018-01-23 | 298.400 | 26,610 | +700 | 0.27% | 7,940,424 |
| 2018-01-24 | 2018-01-22 | 294.200 | 25,910 | +130 | 0.27% | 7,622,722 |
| 2018-01-23 | 2018-01-19 | 284.200 | 25,780 | +250 | 0.26% | 7,326,676 |
| 2018-01-22 | 2018-01-18 | 280.800 | 25,530 | +100 | 0.26% | 7,168,824 |
| 2018-01-19 | 2018-01-17 | 279.400 | 25,430 | +3,500 | 0.26% | 7,105,142 |
| 2018-01-18 | 2018-01-16 | 288.200 | 21,930 | -2,300 | 0.23% | 6,320,226 |
| 2018-01-17 | 2018-01-15 | 287.200 | 24,230 | +40 | 0.25% | 6,958,856 |
| 2018-01-16 | 2018-01-12 | 281.600 | 24,190 | +600 | 0.25% | 6,811,904 |
| 2018-01-12 | 2018-01-10 | 278.400 | 23,590 | +70 | 0.25% | 6,567,456 |
| 2018-01-11 | 2018-01-09 | 281.000 | 23,520 | +460 | 0.25% | 6,609,120 |
| 2018-01-10 | 2018-01-08 | 271.400 | 23,060 | +3,970 | 0.24% | 6,258,484 |
| 2018-01-09 | 2018-01-05 | 267.000 | 19,090 | +100 | 0.20% | 5,097,030 |
| 2018-01-08 | 2018-01-04 | 266.000 | 18,990 | +250 | 0.20% | 5,051,340 |
| 2018-01-05 | 2018-01-03 | 262.800 | 18,740 | -320 | 0.20% | 4,924,872 |
| 2018-01-04 | 2018-01-02 | 259.200 | 19,060 | +2,300 | 0.20% | 4,940,352 |
| 2018-01-03 | 2017-12-29 | 258.000 | 16,760 | +1,000 | 0.18% | 4,324,080 |
| 2017-12-28 | 2017-12-22 | 245.000 | 15,760 | +200 | 0.17% | 3,861,200 |
| 2017-12-27 | 2017-12-21 | 247.600 | 15,560 | -30 | 0.16% | 3,852,656 |
| 2017-12-12 | 2017-12-08 | 235.200 | 15,590 | -400 | 0.17% | 3,666,768 |
| 2017-12-11 | 2017-12-07 | 233.200 | 15,990 | -350 | 0.17% | 3,728,868 |
| 2017-12-08 | 2017-12-06 | 233.600 | 16,340 | -500 | 0.17% | 3,817,024 |
| 2017-12-07 | 2017-12-05 | 239.000 | 16,840 | +240 | 0.18% | 4,024,760 |
| 2017-12-06 | 2017-12-04 | 243.000 | 16,600 | -100 | 0.18% | 4,033,800 |
| 2017-11-29 | 2017-11-27 | 236.000 | 16,700 | +50 | 0.18% | 3,941,200 |
| 2017-11-28 | 2017-11-24 | 229.800 | 16,650 | -320 | 0.18% | 3,826,170 |
| 2017-11-27 | 2017-11-23 | 230.400 | 16,970 | +500 | 0.18% | 3,909,888 |
| 2017-11-24 | 2017-11-22 | 230.000 | 16,470 | +1,000 | 0.18% | 3,788,100 |
| 2017-11-23 | 2017-11-21 | 229.600 | 15,470 | +1,330 | 0.17% | 3,551,912 |
| 2017-11-22 | 2017-11-20 | 226.600 | 14,140 | +50 | 0.15% | 3,204,124 |
| 2017-11-21 | 2017-11-17 | 224.000 | 14,090 | +1,130 | 0.15% | 3,156,160 |
| 2017-11-20 | 2017-11-16 | 222.000 | 12,960 | -800 | 0.14% | 2,877,120 |
| 2017-11-17 | 2017-11-15 | 220.600 | 13,760 | +90 | 0.15% | 3,035,456 |
| 2017-11-16 | 2017-11-14 | 219.400 | 13,670 | -310 | 0.15% | 2,999,198 |
| 2017-11-13 | 2017-11-09 | 214.200 | 13,980 | +10 | 0.15% | 2,994,516 |
| 2017-11-06 | 2017-11-02 | 208.600 | 13,970 | -400 | 0.15% | 2,914,142 |
| 2017-11-02 | 2017-10-31 | 209.800 | 14,370 | +50 | 0.15% | 3,014,826 |
| 2017-10-23 | 2017-10-19 | 204.000 | 14,320 | -250 | 0.15% | 2,921,280 |
| 2017-10-11 | 2017-10-09 | 202.000 | 14,570 | +500 | 0.15% | 2,943,140 |
| 2017-10-06 | 2017-10-03 | 198.700 | 14,070 | +1,850 | 0.15% | 2,795,709 |
| 2017-09-26 | 2017-09-22 | 198.400 | 12,220 | -400 | 0.13% | 2,424,448 |
| 2017-09-05 | 2017-09-01 | 196.000 | 12,620 | -400 | 0.13% | 2,473,520 |
| 2017-09-01 | 2017-08-30 | 192.500 | 13,020 | -1,000 | 0.14% | 2,506,350 |
| 2017-08-21 | 2017-08-17 | 186.000 | 14,020 | +500 | 0.15% | 2,607,720 |
| 2017-08-16 | 2017-08-14 | 186.800 | 13,520 | -550 | 0.14% | 2,525,536 |
| 2017-08-15 | 2017-08-11 | 185.000 | 14,070 | +200 | 0.15% | 2,602,950 |
| 2017-08-14 | 2017-08-10 | 184.100 | 13,870 | +540 | 0.15% | 2,553,467 |
| 2017-08-11 | 2017-08-09 | 184.900 | 13,330 | +50 | 0.14% | 2,464,717 |
| 2017-08-03 | 2017-08-01 | 188.900 | 13,280 | -390 | 0.14% | 2,508,592 |
| 2017-07-27 | 2017-07-25 | 185.300 | 13,670 | +500 | 0.14% | 2,533,051 |
| 2017-07-05 | 2017-07-03 | 190.300 | 13,170 | -10 | 0.14% | 2,506,251 |
| 2017-05-24 | 2017-05-22 | 187.200 | 13,180 | +120 | 0.14% | 2,467,296 |
| 2017-05-19 | 2017-05-17 | 187.000 | 13,060 | -1,000 | 0.14% | 2,442,220 |
| 2017-05-02 | 2017-04-27 | 183.200 | 14,060 | -200 | 0.14% | 2,575,792 |
| 2017-04-28 | 2017-04-26 | 182.200 | 14,260 | +80 | 0.14% | 2,598,172 |
| 2017-04-18 | 2017-04-12 | 187.400 | 14,180 | -1,270 | 0.14% | 2,657,332 |
| 2017-04-13 | 2017-04-11 | 189.900 | 15,450 | +10 | 0.15% | 2,933,955 |
| 2017-04-12 | 2017-04-10 | 189.300 | 15,440 | -1,000 | 0.15% | 2,922,792 |
| 2017-04-11 | 2017-04-07 | 188.600 | 16,440 | -1,000 | 0.16% | 3,100,584 |
| 2017-04-10 | 2017-04-06 | 186.300 | 17,440 | -150 | 0.17% | 3,249,072 |
| 2017-04-05 | 2017-03-31 | 188.700 | 17,590 | -1,000 | 0.17% | 3,319,233 |
| 2017-04-03 | 2017-03-30 | 186.000 | 18,590 | -1,000 | 0.18% | 3,457,740 |
| 2017-03-29 | 2017-03-27 | 186.500 | 19,590 | -3,000 | 0.19% | 3,653,535 |
| 2017-03-28 | 2017-03-24 | 185.200 | 22,590 | +320 | 0.22% | 4,183,668 |
| 2017-03-24 | 2017-03-22 | 183.000 | 22,270 | -1,000 | 0.22% | 4,075,410 |
| 2017-03-22 | 2017-03-20 | 182.000 | 23,270 | -1,000 | 0.23% | 4,235,140 |
| 2017-03-20 | 2017-03-16 | 182.000 | 24,270 | -650 | 0.23% | 4,417,140 |
| 2017-03-17 | 2017-03-15 | 179.100 | 24,920 | +24,920 | 0.24% | 4,463,172 |
| 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