History of CCASS shareholding
Participant: MERRILL LYNCH FAR EAST LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 309.500 | 1,000 | +0 | 0.01% | 309,500 |
| 2025-10-13 | 2025-10-09 | 303.800 | 1,000 | +0 | 0.01% | 303,800 |
| 2025-10-10 | 2025-10-08 | 301.200 | 1,000 | +0 | 0.01% | 301,200 |
| 2025-10-09 | 2025-10-06 | 300.000 | 1,000 | +0 | 0.01% | 300,000 |
| 2025-10-08 | 2025-10-03 | 290.200 | 1,000 | +0 | 0.01% | 290,200 |
| 2025-10-06 | 2025-10-02 | 293.100 | 1,000 | +0 | 0.01% | 293,100 |
| 2025-10-03 | 2025-09-30 | 296.000 | 1,000 | -20 | 0.01% | 296,000 |
| 2025-10-02 | 2025-09-29 | 293.700 | 1,020 | +20 | 0.01% | 299,574 |
| 2025-09-26 | 2025-09-24 | 290.200 | 1,000 | -20 | 0.01% | 290,200 |
| 2025-09-25 | 2025-09-23 | 288.000 | 1,020 | +20 | 0.01% | 293,760 |
| 2025-09-23 | 2025-09-19 | 289.900 | 1,000 | -30 | 0.01% | 289,900 |
| 2025-09-22 | 2025-09-18 | 290.800 | 1,030 | -140 | 0.01% | 299,524 |
| 2025-09-18 | 2025-09-16 | 294.000 | 1,170 | +110 | 0.01% | 343,980 |
| 2025-09-15 | 2025-09-11 | 291.400 | 1,060 | +40 | 0.01% | 308,884 |
| 2025-09-12 | 2025-09-10 | 287.800 | 1,020 | +20 | 0.01% | 293,556 |
| 2025-09-11 | 2025-09-09 | 284.800 | 1,000 | -160 | 0.01% | 284,800 |
| 2025-09-10 | 2025-09-08 | 280.100 | 1,160 | +160 | 0.01% | 324,916 |
| 2025-09-09 | 2025-09-05 | 291.300 | 1,000 | -50 | 0.01% | 291,300 |
| 2025-09-08 | 2025-09-04 | 294.700 | 1,050 | -100 | 0.01% | 309,435 |
| 2025-09-03 | 2025-09-01 | 291.300 | 1,150 | +150 | 0.01% | 334,995 |
| 2025-09-02 | 2025-08-29 | 292.100 | 1,000 | -130 | 0.01% | 292,100 |
| 2025-09-01 | 2025-08-28 | 293.000 | 1,130 | -10 | 0.01% | 331,090 |
| 2025-08-29 | 2025-08-27 | 287.800 | 1,140 | -10 | 0.01% | 328,092 |
| 2025-08-27 | 2025-08-25 | 278.800 | 1,150 | +150 | 0.01% | 320,620 |
| 2025-08-26 | 2025-08-22 | 278.700 | 1,000 | -90 | 0.01% | 278,700 |
| 2025-08-25 | 2025-08-21 | 287.300 | 1,090 | +70 | 0.01% | 313,157 |
| 2025-08-22 | 2025-08-20 | 287.700 | 1,020 | +20 | 0.01% | 293,454 |
| 2025-08-21 | 2025-08-19 | 289.200 | 1,000 | -70 | 0.01% | 289,200 |
| 2025-08-20 | 2025-08-18 | 285.000 | 1,070 | +70 | 0.01% | 304,950 |
| 2025-08-18 | 2025-08-14 | 288.800 | 1,000 | -130 | 0.01% | 288,800 |
| 2025-08-14 | 2025-08-12 | 284.500 | 1,130 | +50 | 0.01% | 321,485 |
| 2025-08-12 | 2025-08-08 | 281.100 | 1,080 | -90 | 0.01% | 303,588 |
| 2025-08-11 | 2025-08-07 | 282.000 | 1,170 | -20 | 0.01% | 329,940 |
| 2025-08-08 | 2025-08-06 | 280.000 | 1,190 | +190 | 0.01% | 333,200 |
| 2025-08-07 | 2025-08-05 | 279.400 | 1,000 | -110 | 0.01% | 279,400 |
| 2025-08-06 | 2025-08-04 | 266.900 | 1,110 | -70 | 0.01% | 296,259 |
| 2025-08-04 | 2025-07-31 | 262.600 | 1,180 | +110 | 0.01% | 309,868 |
| 2025-08-01 | 2025-07-30 | 264.000 | 1,070 | +70 | 0.01% | 282,480 |
| 2025-07-28 | 2025-07-24 | 262.800 | 1,000 | -210 | 0.01% | 262,800 |
| 2025-07-25 | 2025-07-23 | 263.300 | 1,210 | +130 | 0.01% | 318,593 |
| 2025-07-22 | 2025-07-18 | 259.800 | 1,080 | +70 | 0.01% | 280,584 |
| 2025-07-21 | 2025-07-17 | 260.900 | 1,010 | -130 | 0.01% | 263,509 |
| 2025-07-17 | 2025-07-15 | 252.800 | 1,140 | -100 | 0.01% | 288,192 |
| 2025-07-16 | 2025-07-14 | 252.400 | 1,240 | +240 | 0.01% | 312,976 |
| 2025-07-15 | 2025-07-11 | 252.600 | 1,000 | -240 | 0.01% | 252,600 |
| 2025-07-11 | 2025-07-09 | 237.400 | 1,240 | +240 | 0.01% | 294,376 |
| 2025-07-09 | 2025-07-07 | 229.300 | 1,000 | -110 | 0.01% | 229,300 |
| 2025-07-07 | 2025-07-03 | 228.000 | 1,110 | +110 | 0.01% | 253,080 |
| 2025-05-13 | 2025-05-09 | 203.300 | 1,000 | -10 | 0.01% | 203,300 |
| 2025-05-09 | 2025-05-07 | 200.600 | 1,010 | +10 | 0.01% | 202,606 |
| 2025-04-28 | 2025-04-24 | 191.300 | 1,000 | -10 | 0.01% | 191,300 |
| 2025-04-25 | 2025-04-23 | 192.150 | 1,010 | +10 | 0.01% | 194,072 |
| 2025-04-11 | 2025-04-09 | 169.100 | 1,000 | -50 | 0.01% | 169,100 |
| 2025-04-10 | 2025-04-08 | 173.800 | 1,050 | +10 | 0.01% | 182,490 |
| 2025-04-09 | 2025-04-07 | 176.950 | 1,040 | +40 | 0.01% | 184,028 |
| 2025-04-08 | 2025-04-03 | 189.800 | 1,000 | -10 | 0.01% | 189,800 |
| 2025-04-03 | 2025-04-01 | 204.400 | 1,010 | +10 | 0.01% | 206,444 |
| 2025-03-17 | 2025-03-13 | 202.000 | 1,000 | -10 | 0.01% | 202,000 |
| 2025-03-13 | 2025-03-11 | 199.350 | 1,010 | +10 | 0.01% | 201,344 |
| 2025-03-11 | 2025-03-07 | 198.050 | 1,000 | -10 | 0.01% | 198,050 |
| 2025-03-10 | 2025-03-06 | 196.050 | 1,010 | +10 | 0.01% | 198,010 |
| 2025-03-03 | 2025-02-27 | 192.550 | 1,000 | -40 | 0.01% | 192,550 |
| 2025-02-27 | 2025-02-25 | 193.500 | 1,040 | +40 | 0.01% | 201,240 |
| 2025-02-21 | 2025-02-19 | 190.000 | 1,000 | -10 | 0.01% | 190,000 |
| 2025-02-18 | 2025-02-14 | 189.150 | 1,010 | +10 | 0.01% | 191,042 |
| 2025-02-12 | 2025-02-10 | 187.900 | 1,000 | -10 | 0.01% | 187,900 |
| 2025-02-07 | 2025-02-05 | 190.550 | 1,010 | +10 | 0.01% | 192,456 |
| 2025-01-21 | 2025-01-17 | 187.750 | 1,000 | -30 | 0.01% | 187,750 |
| 2025-01-13 | 2025-01-09 | 187.000 | 1,030 | +20 | 0.01% | 192,610 |
| 2025-01-09 | 2025-01-07 | 186.600 | 1,010 | +10 | 0.01% | 188,466 |
| 2025-01-07 | 2025-01-03 | 190.000 | 1,000 | -10 | 0.01% | 190,000 |
| 2025-01-06 | 2025-01-02 | 190.000 | 1,010 | +10 | 0.01% | 191,900 |
| 2024-12-17 | 2024-12-13 | 194.550 | 1,000 | -10 | 0.01% | 194,550 |
| 2024-12-13 | 2024-12-11 | 197.000 | 1,010 | +10 | 0.01% | 198,970 |
| 2024-11-28 | 2024-11-26 | 194.100 | 1,000 | -10 | 0.01% | 194,100 |
| 2024-11-27 | 2024-11-25 | 192.400 | 1,010 | +10 | 0.01% | 194,324 |
| 2024-11-19 | 2024-11-15 | 189.900 | 1,000 | -30 | 0.01% | 189,900 |
| 2024-11-15 | 2024-11-13 | 193.450 | 1,030 | +20 | 0.01% | 199,254 |
| 2024-11-14 | 2024-11-12 | 192.450 | 1,010 | +10 | 0.01% | 194,374 |
| 2024-11-11 | 2024-11-07 | 197.400 | 1,000 | -10 | 0.01% | 197,400 |
| 2024-11-08 | 2024-11-06 | 195.800 | 1,010 | +10 | 0.01% | 197,758 |
| 2024-11-06 | 2024-11-04 | 195.500 | 1,000 | -10 | 0.01% | 195,500 |
| 2024-11-01 | 2024-10-30 | 195.750 | 1,010 | +10 | 0.01% | 197,708 |
| 2024-10-31 | 2024-10-29 | 198.000 | 1,000 | -20 | 0.01% | 198,000 |
| 2024-10-24 | 2024-10-22 | 199.950 | 1,020 | +10 | 0.01% | 203,949 |
| 2024-10-23 | 2024-10-21 | 202.000 | 1,010 | +10 | 0.01% | 204,020 |
| 2024-10-15 | 2024-10-10 | 207.000 | 1,000 | -10 | 0.01% | 207,000 |
| 2024-10-14 | 2024-10-09 | 204.400 | 1,010 | +10 | 0.01% | 206,444 |
| 2024-10-10 | 2024-10-08 | 203.800 | 1,000 | -10 | 0.01% | 203,800 |
| 2024-10-09 | 2024-10-07 | 200.400 | 1,010 | +10 | 0.01% | 202,404 |
| 2024-10-07 | 2024-10-03 | 203.100 | 1,000 | -10 | 0.01% | 203,100 |
| 2024-10-04 | 2024-10-02 | 205.800 | 1,010 | +10 | 0.01% | 207,858 |
| 2024-10-02 | 2024-09-27 | 207.300 | 1,000 | -20 | 0.01% | 207,300 |
| 2024-09-27 | 2024-09-25 | 207.000 | 1,020 | +20 | 0.01% | 211,140 |
| 2024-08-27 | 2024-08-23 | 202.600 | 1,000 | -40 | 0.01% | 202,600 |
| 2024-08-22 | 2024-08-20 | 201.400 | 1,040 | +40 | 0.01% | 209,456 |
| 2024-08-20 | 2024-08-16 | 196.450 | 1,000 | -10 | 0.01% | 196,450 |
| 2024-08-19 | 2024-08-15 | 193.000 | 1,010 | +10 | 0.01% | 194,930 |
| 2024-08-13 | 2024-08-09 | 193.500 | 1,000 | -60 | 0.01% | 193,500 |
| 2024-08-09 | 2024-08-07 | 194.300 | 1,060 | +40 | 0.01% | 205,958 |
| 2024-08-08 | 2024-08-06 | 190.450 | 1,020 | +20 | 0.01% | 194,259 |
| 2024-07-26 | 2024-07-24 | 194.900 | 1,000 | -40 | 0.01% | 194,900 |
| 2024-07-25 | 2024-07-23 | 195.900 | 1,040 | +40 | 0.01% | 203,736 |
| 2024-07-24 | 2024-07-22 | 197.000 | 1,000 | -20 | 0.01% | 197,000 |
| 2024-07-18 | 2024-07-16 | 201.200 | 1,020 | +20 | 0.01% | 205,224 |
| 2024-06-20 | 2024-06-18 | 205.000 | 1,000 | -30 | 0.01% | 205,000 |
| 2024-06-19 | 2024-06-17 | 207.400 | 1,030 | -30 | 0.01% | 213,622 |
| 2024-06-18 | 2024-06-14 | 207.100 | 1,060 | +60 | 0.01% | 219,526 |
| 2024-06-06 | 2024-06-04 | 210.700 | 1,000 | -30 | 0.01% | 210,700 |
| 2024-06-05 | 2024-06-03 | 209.500 | 1,030 | -130 | 0.01% | 215,785 |
| 2024-06-03 | 2024-05-30 | 206.100 | 1,160 | +70 | 0.01% | 239,076 |
| 2024-05-31 | 2024-05-29 | 208.200 | 1,090 | -80 | 0.01% | 226,938 |
| 2024-05-29 | 2024-05-27 | 209.000 | 1,170 | +110 | 0.01% | 244,530 |
| 2024-05-28 | 2024-05-24 | 208.300 | 1,060 | -10 | 0.01% | 220,798 |
| 2024-05-27 | 2024-05-23 | 212.700 | 1,070 | +70 | 0.01% | 227,589 |
| 2024-05-21 | 2024-05-17 | 213.200 | 1,000 | -20 | 0.01% | 213,200 |
| 2024-05-16 | 2024-05-13 | 206.600 | 1,020 | -20 | 0.01% | 210,732 |
| 2024-05-14 | 2024-05-10 | 206.500 | 1,040 | +40 | 0.01% | 214,760 |
| 2024-05-08 | 2024-05-06 | 207.500 | 1,000 | -30 | 0.01% | 207,500 |
| 2024-05-07 | 2024-05-03 | 204.600 | 1,030 | -80 | 0.01% | 210,738 |
| 2024-05-03 | 2024-04-30 | 203.500 | 1,110 | -10 | 0.01% | 225,885 |
| 2024-04-25 | 2024-04-23 | 197.050 | 1,120 | +120 | 0.01% | 220,696 |
| 2024-04-24 | 2024-04-22 | 201.700 | 1,000 | -100 | 0.01% | 201,700 |
| 2024-04-22 | 2024-04-18 | 203.600 | 1,100 | -20 | 0.01% | 223,960 |
| 2024-04-19 | 2024-04-17 | 205.200 | 1,120 | +120 | 0.01% | 229,824 |
| 2023-05-04 | 2023-05-02 | 204.400 | 1,000 | -50 | 0.01% | 204,400 |
| 2023-04-21 | 2023-04-19 | 207.000 | 1,050 | +50 | 0.01% | 217,350 |
| 2023-04-17 | 2023-04-13 | 209.500 | 1,000 | -20 | 0.01% | 209,500 |
| 2023-04-13 | 2023-04-11 | 211.700 | 1,020 | +10 | 0.01% | 215,934 |
| 2023-04-12 | 2023-04-06 | 213.000 | 1,010 | +10 | 0.01% | 215,130 |
| 2023-03-23 | 2023-03-21 | 201.300 | 1,000 | -20 | 0.01% | 201,300 |
| 2023-03-21 | 2023-03-17 | 205.000 | 1,020 | +20 | 0.01% | 209,100 |
| 2023-03-20 | 2023-03-16 | 203.100 | 1,000 | -40 | 0.01% | 203,100 |
| 2023-03-15 | 2023-03-13 | 203.400 | 1,040 | -60 | 0.01% | 211,536 |
| 2023-03-10 | 2023-03-08 | 201.500 | 1,100 | +100 | 0.01% | 221,650 |
| 2023-03-07 | 2023-03-03 | 198.000 | 1,000 | -30 | 0.01% | 198,000 |
| 2023-03-02 | 2023-02-28 | 196.950 | 1,030 | -50 | 0.01% | 202,858 |
| 2023-02-28 | 2023-02-24 | 201.200 | 1,080 | -40 | 0.01% | 217,296 |
| 2023-02-06 | 2023-02-02 | 217.000 | 1,120 | +120 | 0.01% | 243,040 |
| 2023-01-31 | 2023-01-27 | 230.500 | 1,000 | -70 | 0.01% | 230,500 |
| 2023-01-30 | 2023-01-26 | 229.700 | 1,070 | +70 | 0.01% | 245,779 |
| 2023-01-11 | 2023-01-09 | 212.900 | 1,000 | -10 | 0.01% | 212,900 |
| 2022-12-30 | 2022-12-28 | 205.000 | 1,010 | +10 | 0.01% | 207,050 |
| 2022-12-23 | 2022-12-21 | 204.000 | 1,000 | -110 | 0.01% | 204,000 |
| 2022-12-22 | 2022-12-20 | 208.800 | 1,110 | -10 | 0.01% | 231,768 |
| 2022-12-16 | 2022-12-14 | 215.700 | 1,120 | +120 | 0.01% | 241,584 |
| 2022-12-14 | 2022-12-12 | 215.400 | 1,000 | -10 | 0.01% | 215,400 |
| 2022-12-13 | 2022-12-09 | 219.900 | 1,010 | +10 | 0.01% | 222,099 |
| 2022-12-12 | 2022-12-08 | 218.000 | 1,000 | -10 | 0.01% | 218,000 |
| 2022-12-08 | 2022-12-06 | 214.900 | 1,010 | +10 | 0.01% | 217,049 |
| 2022-12-01 | 2022-11-29 | 202.800 | 1,000 | -10 | 0.01% | 202,800 |
| 2022-11-29 | 2022-11-25 | 188.050 | 1,010 | -100 | 0.01% | 189,930 |
| 2022-11-23 | 2022-11-21 | 186.650 | 1,110 | +10 | 0.01% | 207,182 |
| 2022-11-21 | 2022-11-17 | 191.400 | 1,100 | +100 | 0.01% | 210,540 |
| 2022-11-16 | 2022-11-14 | 190.000 | 1,000 | -10 | 0.01% | 190,000 |
| 2022-11-08 | 2022-11-04 | 194.100 | 1,010 | +10 | 0.01% | 196,041 |
| 2022-10-28 | 2022-10-26 | 194.150 | 1,000 | -30 | 0.01% | 194,150 |
| 2022-10-26 | 2022-10-24 | 192.650 | 1,030 | +30 | 0.01% | 198,430 |
| 2022-10-11 | 2022-10-07 | 217.500 | 1,000 | -10 | 0.01% | 217,500 |
| 2022-09-30 | 2022-09-28 | 241.000 | 1,010 | +10 | 0.01% | 243,410 |
| 2022-09-27 | 2022-09-23 | 258.400 | 1,000 | -10 | 0.01% | 258,400 |
| 2022-09-19 | 2022-09-15 | 271.900 | 1,010 | -10 | 0.01% | 274,619 |
| 2022-09-14 | 2022-09-09 | 271.000 | 1,020 | +10 | 0.01% | 276,420 |
| 2022-09-09 | 2022-09-07 | 269.100 | 1,010 | +10 | 0.01% | 271,791 |
| 2022-09-08 | 2022-09-06 | 275.400 | 1,000 | -220 | 0.01% | 275,400 |
| 2022-08-30 | 2022-08-26 | 277.800 | 1,220 | -10 | 0.01% | 338,916 |
| 2022-08-29 | 2022-08-25 | 280.900 | 1,230 | -10 | 0.01% | 345,507 |
| 2022-08-24 | 2022-08-22 | 274.700 | 1,240 | +10 | 0.01% | 340,628 |
| 2022-08-18 | 2022-08-16 | 276.400 | 1,230 | +10 | 0.01% | 339,972 |
| 2022-08-17 | 2022-08-15 | 273.100 | 1,220 | -10 | 0.01% | 333,182 |
| 2022-08-16 | 2022-08-12 | 271.400 | 1,230 | +10 | 0.01% | 333,822 |
| 2022-08-01 | 2022-07-28 | 261.000 | 1,220 | -50 | 0.02% | 318,420 |
| 2022-07-26 | 2022-07-22 | 257.300 | 1,270 | +50 | 0.02% | 326,771 |
| 2022-07-20 | 2022-07-18 | 257.000 | 1,220 | -20 | 0.02% | 313,540 |
| 2022-07-19 | 2022-07-15 | 257.000 | 1,240 | +10 | 0.02% | 318,680 |
| 2022-07-18 | 2022-07-14 | 256.400 | 1,230 | -150 | 0.02% | 315,372 |
| 2022-07-15 | 2022-07-13 | 258.500 | 1,380 | -70 | 0.02% | 356,730 |
| 2022-07-14 | 2022-07-12 | 255.000 | 1,450 | -50 | 0.02% | 369,750 |
| 2022-06-28 | 2022-06-24 | 260.800 | 1,500 | -80 | 0.02% | 391,200 |
| 2022-06-27 | 2022-06-23 | 255.000 | 1,580 | +50 | 0.02% | 402,900 |
| 2022-06-21 | 2022-06-17 | 266.800 | 1,530 | +30 | 0.02% | 408,204 |
| 2022-06-17 | 2022-06-15 | 271.000 | 1,500 | -20 | 0.02% | 406,500 |
| 2022-06-15 | 2022-06-13 | 277.800 | 1,520 | +20 | 0.02% | 422,256 |
| 2022-06-02 | 2022-05-31 | 290.000 | 1,500 | -278 | 0.02% | 435,000 |
| 2022-05-26 | 2022-05-24 | 281.900 | 1,778 | -4,722 | 0.02% | 501,218 |
| 2022-05-25 | 2022-05-23 | 282.300 | 6,500 | +5,000 | 0.08% | 1,834,950 |
| 2022-03-10 | 2022-03-08 | 346.000 | 1,500 | -30 | 0.02% | 519,000 |
| 2022-03-04 | 2022-03-02 | 346.000 | 1,530 | -20 | 0.02% | 529,380 |
| 2022-03-01 | 2022-02-25 | 344.900 | 1,550 | +50 | 0.02% | 534,595 |
| 2022-02-15 | 2022-02-11 | 347.900 | 1,500 | +500 | 0.02% | 521,850 |
| 2022-01-21 | 2022-01-19 | 345.600 | 1,000 | -130 | 0.01% | 345,600 |
| 2022-01-20 | 2022-01-18 | 345.000 | 1,130 | +130 | 0.01% | 389,850 |
| 2022-01-19 | 2022-01-17 | 350.000 | 1,000 | -90 | 0.01% | 350,000 |
| 2022-01-18 | 2022-01-14 | 363.200 | 1,090 | -10 | 0.01% | 395,888 |
| 2022-01-14 | 2022-01-12 | 363.800 | 1,100 | +40 | 0.01% | 400,180 |
| 2022-01-11 | 2022-01-07 | 370.000 | 1,060 | +60 | 0.01% | 392,200 |
| 2021-12-22 | 2021-12-20 | 365.200 | 1,000 | -20 | 0.01% | 365,200 |
| 2021-12-09 | 2021-12-07 | 356.000 | 1,020 | +20 | 0.01% | 363,120 |
| 2021-11-24 | 2021-11-22 | 353.500 | 1,000 | -10 | 0.01% | 353,500 |
| 2021-11-23 | 2021-11-19 | 355.000 | 1,010 | +10 | 0.01% | 358,550 |
| 2021-11-22 | 2021-11-18 | 359.000 | 1,000 | -70 | 0.01% | 359,000 |
| 2021-11-19 | 2021-11-17 | 361.500 | 1,070 | +20 | 0.01% | 386,805 |
| 2021-11-17 | 2021-11-15 | 362.700 | 1,050 | +50 | 0.01% | 380,835 |
| 2021-11-16 | 2021-11-12 | 361.000 | 1,000 | -30 | 0.01% | 361,000 |
| 2021-11-15 | 2021-11-11 | 357.800 | 1,030 | +10 | 0.01% | 368,534 |
| 2021-11-12 | 2021-11-10 | 359.900 | 1,020 | +20 | 0.01% | 367,098 |
| 2021-11-08 | 2021-11-04 | 356.000 | 1,000 | -30 | 0.01% | 356,000 |
| 2021-11-05 | 2021-11-03 | 357.000 | 1,030 | +30 | 0.01% | 367,710 |
| 2021-11-03 | 2021-11-01 | 359.200 | 1,000 | -20 | 0.01% | 359,200 |
| 2021-11-02 | 2021-10-29 | 360.500 | 1,020 | +20 | 0.01% | 367,710 |
| 2021-10-25 | 2021-10-21 | 349.900 | 1,000 | -30 | 0.01% | 349,900 |
| 2021-10-22 | 2021-10-20 | 346.800 | 1,030 | +30 | 0.01% | 357,204 |
| 2021-10-08 | 2021-10-06 | 341.400 | 1,000 | -30 | 0.01% | 341,400 |
| 2021-10-07 | 2021-10-05 | 339.700 | 1,030 | +30 | 0.01% | 349,891 |
| 2021-10-06 | 2021-10-04 | 337.000 | 1,000 | -20 | 0.01% | 337,000 |
| 2021-10-05 | 2021-09-30 | 336.400 | 1,020 | -50 | 0.01% | 343,128 |
| 2021-10-04 | 2021-09-29 | 338.600 | 1,070 | +70 | 0.01% | 362,302 |
| 2021-09-21 | 2021-09-17 | 340.000 | 1,000 | -30 | 0.01% | 340,000 |
| 2021-09-20 | 2021-09-16 | 337.900 | 1,030 | -20 | 0.01% | 348,037 |
| 2021-09-17 | 2021-09-15 | 339.500 | 1,050 | +50 | 0.01% | 356,475 |
| 2021-09-15 | 2021-09-13 | 338.500 | 1,000 | -60 | 0.01% | 338,500 |
| 2021-09-13 | 2021-09-09 | 338.400 | 1,060 | +30 | 0.01% | 358,704 |
| 2021-09-10 | 2021-09-08 | 336.900 | 1,030 | +20 | 0.01% | 347,007 |
| 2021-09-06 | 2021-09-02 | 343.000 | 1,010 | -30 | 0.01% | 346,430 |
| 2021-09-03 | 2021-09-01 | 343.500 | 1,040 | +10 | 0.01% | 357,240 |
| 2021-09-02 | 2021-08-31 | 338.800 | 1,030 | +20 | 0.01% | 348,964 |
| 2021-08-31 | 2021-08-27 | 333.400 | 1,010 | +10 | 0.01% | 336,734 |
| 2021-08-27 | 2021-08-25 | 336.600 | 1,000 | -30 | 0.01% | 336,600 |
| 2021-08-26 | 2021-08-24 | 330.100 | 1,030 | +30 | 0.01% | 340,003 |
| 2021-08-24 | 2021-08-20 | 340.300 | 1,000 | -40 | 0.01% | 340,300 |
| 2021-08-18 | 2021-08-16 | 343.000 | 1,040 | +40 | 0.01% | 356,720 |
| 2021-07-26 | 2021-07-22 | 323.800 | 1,000 | -60 | 0.01% | 323,800 |
| 2021-07-22 | 2021-07-20 | 315.900 | 1,060 | +60 | 0.01% | 334,854 |
| 2021-07-21 | 2021-07-19 | 312.000 | 1,000 | -80 | 0.01% | 312,000 |
| 2021-07-16 | 2021-07-14 | 321.000 | 1,080 | +70 | 0.01% | 346,680 |
| 2021-07-14 | 2021-07-12 | 320.000 | 1,010 | +10 | 0.01% | 323,200 |
| 2021-07-02 | 2021-06-29 | 351.000 | 1,000 | -550 | 0.01% | 351,000 |
| 2021-06-28 | 2021-06-24 | 340.800 | 1,550 | -110 | 0.02% | 528,240 |
| 2021-06-25 | 2021-06-23 | 341.000 | 1,660 | +660 | 0.02% | 566,060 |
| 2021-06-18 | 2021-06-16 | 337.000 | 1,000 | -500 | 0.01% | 337,000 |
| 2021-06-04 | 2021-06-02 | 330.800 | 1,500 | -40 | 0.01% | 496,200 |
| 2021-06-01 | 2021-05-28 | 326.500 | 1,540 | +540 | 0.02% | 502,810 |
| 2021-05-31 | 2021-05-27 | 323.800 | 1,000 | -10 | 0.01% | 323,800 |
| 2021-05-28 | 2021-05-26 | 326.900 | 1,010 | +10 | 0.01% | 330,169 |
| 2021-05-10 | 2021-05-06 | 318.000 | 1,000 | -20 | 0.01% | 318,000 |
| 2021-05-07 | 2021-05-05 | 318.400 | 1,020 | +20 | 0.01% | 324,768 |
| 2021-04-30 | 2021-04-28 | 317.500 | 1,000 | -40 | 0.01% | 317,500 |
| 2021-04-29 | 2021-04-27 | 315.000 | 1,040 | +40 | 0.01% | 327,600 |
| 2021-04-26 | 2021-04-22 | 316.800 | 1,000 | -540 | 0.01% | 316,800 |
| 2021-04-23 | 2021-04-21 | 327.000 | 1,540 | -20 | 0.01% | 503,580 |
| 2021-04-20 | 2021-04-16 | 312.700 | 1,560 | -40 | 0.01% | 487,812 |
| 2021-04-19 | 2021-04-15 | 317.000 | 1,600 | -480 | 0.01% | 507,200 |
| 2021-04-15 | 2021-04-13 | 311.800 | 2,080 | -20 | 0.02% | 648,544 |
| 2021-04-14 | 2021-04-12 | 301.900 | 2,100 | -490 | 0.02% | 633,990 |
| 2021-04-13 | 2021-04-09 | 298.800 | 2,590 | -4,996 | 0.02% | 773,892 |
| 2021-04-12 | 2021-04-08 | 298.800 | 7,586 | +890 | 0.07% | 2,266,697 |
| 2021-04-08 | 2021-04-01 | 291.600 | 6,696 | -10 | 0.06% | 1,952,554 |
| 2021-04-07 | 2021-03-31 | 287.000 | 6,706 | +310 | 0.06% | 1,924,622 |
| 2021-04-01 | 2021-03-30 | 286.700 | 6,396 | +250 | 0.06% | 1,833,733 |
| 2021-03-31 | 2021-03-29 | 287.700 | 6,146 | +160 | 0.06% | 1,768,204 |
| 2021-03-30 | 2021-03-26 | 278.000 | 5,986 | -60 | 0.06% | 1,664,108 |
| 2021-03-29 | 2021-03-25 | 278.600 | 6,046 | +70 | 0.06% | 1,684,416 |
| 2021-03-26 | 2021-03-24 | 280.000 | 5,976 | -30 | 0.06% | 1,673,280 |
| 2021-03-25 | 2021-03-23 | 285.300 | 6,006 | +20 | 0.06% | 1,713,512 |
| 2021-03-24 | 2021-03-22 | 284.200 | 5,986 | +570 | 0.06% | 1,701,221 |
| 2021-03-23 | 2021-03-19 | 289.000 | 5,416 | +950 | 0.05% | 1,565,224 |
| 2021-03-22 | 2021-03-18 | 288.500 | 4,466 | +120 | 0.04% | 1,288,441 |
| 2021-03-19 | 2021-03-17 | 286.500 | 4,346 | -460 | 0.04% | 1,245,129 |
| 2021-03-18 | 2021-03-16 | 288.300 | 4,806 | -200 | 0.05% | 1,385,570 |
| 2021-03-17 | 2021-03-15 | 286.700 | 5,006 | -10 | 0.05% | 1,435,220 |
| 2021-03-16 | 2021-03-12 | 286.800 | 5,016 | +240 | 0.05% | 1,438,589 |
| 2021-03-15 | 2021-03-11 | 283.600 | 4,776 | +350 | 0.04% | 1,354,474 |
| 2021-03-12 | 2021-03-10 | 282.100 | 4,426 | +50 | 0.04% | 1,248,575 |
| 2021-03-10 | 2021-03-08 | 281.100 | 4,376 | +280 | 0.04% | 1,230,094 |
| 2021-03-05 | 2021-03-03 | 291.300 | 4,096 | +1,410 | 0.04% | 1,193,165 |
| 2021-03-04 | 2021-03-02 | 289.400 | 2,686 | -40 | 0.03% | 777,328 |
| 2021-03-03 | 2021-03-01 | 289.000 | 2,726 | +340 | 0.03% | 787,814 |
| 2021-03-02 | 2021-02-26 | 286.600 | 2,386 | -80 | 0.02% | 683,828 |
| 2021-03-01 | 2021-02-25 | 285.300 | 2,466 | +20 | 0.02% | 703,550 |
| 2021-02-26 | 2021-02-24 | 285.000 | 2,446 | +190 | 0.02% | 697,110 |
| 2021-02-25 | 2021-02-23 | 288.200 | 2,256 | +620 | 0.02% | 650,179 |
| 2021-02-24 | 2021-02-22 | 288.300 | 1,636 | -480 | 0.02% | 471,659 |
| 2021-02-23 | 2021-02-19 | 293.800 | 2,116 | -9,732 | 0.02% | 621,681 |
| 2021-02-22 | 2021-02-18 | 291.000 | 11,848 | +770 | 0.11% | 3,447,768 |
| 2021-02-19 | 2021-02-17 | 291.400 | 11,078 | +1,230 | 0.10% | 3,228,129 |
| 2021-02-18 | 2021-02-16 | 296.400 | 9,848 | +230 | 0.09% | 2,918,947 |
| 2021-02-17 | 2021-02-11 | 284.000 | 9,618 | -200 | 0.09% | 2,731,512 |
| 2021-02-16 | 2021-02-09 | 280.000 | 9,818 | +300 | 0.09% | 2,749,040 |
| 2021-02-10 | 2021-02-08 | 278.100 | 9,518 | -600 | 0.09% | 2,646,956 |
| 2021-02-09 | 2021-02-05 | 284.000 | 10,118 | +350 | 0.10% | 2,873,512 |
| 2021-02-08 | 2021-02-04 | 281.500 | 9,768 | -80 | 0.09% | 2,749,692 |
| 2021-02-05 | 2021-02-03 | 285.000 | 9,848 | -760 | 0.09% | 2,806,680 |
| 2021-02-04 | 2021-02-02 | 275.900 | 10,608 | +130 | 0.10% | 2,926,747 |
| 2021-02-03 | 2021-02-01 | 267.100 | 10,478 | -220 | 0.10% | 2,798,674 |
| 2021-02-02 | 2021-01-29 | 273.500 | 10,698 | -680 | 0.10% | 2,925,903 |
| 2021-02-01 | 2021-01-28 | 263.000 | 11,378 | +900 | 0.11% | 2,992,414 |
| 2021-01-29 | 2021-01-27 | 288.500 | 10,478 | +540 | 0.10% | 3,022,903 |
| 2021-01-28 | 2021-01-26 | 283.000 | 9,938 | +80 | 0.10% | 2,812,454 |
| 2021-01-27 | 2021-01-25 | 296.000 | 9,858 | +60 | 0.09% | 2,917,968 |
| 2021-01-26 | 2021-01-22 | 296.000 | 9,798 | -630 | 0.09% | 2,900,208 |
| 2021-01-25 | 2021-01-21 | 294.000 | 10,428 | +230 | 0.10% | 3,065,832 |
| 2021-01-22 | 2021-01-20 | 289.000 | 10,198 | +1,490 | 0.10% | 2,947,222 |
| 2021-01-21 | 2021-01-19 | 288.000 | 8,708 | +70 | 0.08% | 2,507,904 |
| 2021-01-20 | 2021-01-18 | 300.700 | 8,638 | -110 | 0.08% | 2,597,447 |
| 2021-01-19 | 2021-01-15 | 299.900 | 8,748 | +1,750 | 0.08% | 2,623,525 |
| 2021-01-18 | 2021-01-14 | 296.100 | 6,998 | -110 | 0.07% | 2,072,108 |
| 2021-01-15 | 2021-01-13 | 300.700 | 7,108 | +410 | 0.07% | 2,137,376 |
| 2021-01-14 | 2021-01-12 | 303.000 | 6,698 | +300 | 0.06% | 2,029,494 |
| 2021-01-13 | 2021-01-11 | 298.600 | 6,398 | +790 | 0.06% | 1,910,443 |
| 2021-01-12 | 2021-01-08 | 291.000 | 5,608 | +490 | 0.05% | 1,631,928 |
| 2021-01-11 | 2021-01-07 | 288.000 | 5,118 | -560 | 0.05% | 1,473,984 |
| 2021-01-08 | 2021-01-06 | 283.800 | 5,678 | +230 | 0.06% | 1,611,416 |
| 2021-01-07 | 2021-01-05 | 282.000 | 5,448 | -520 | 0.05% | 1,536,336 |
| 2021-01-06 | 2021-01-04 | 280.700 | 5,968 | -20 | 0.06% | 1,675,218 |
| 2021-01-05 | 2020-12-31 | 276.000 | 5,988 | +50 | 0.06% | 1,652,688 |
| 2020-12-30 | 2020-12-28 | 266.200 | 5,938 | -310 | 0.06% | 1,580,696 |
| 2020-12-29 | 2020-12-24 | 266.400 | 6,248 | +300 | 0.06% | 1,664,467 |
| 2020-12-28 | 2020-12-22 | 266.200 | 5,948 | +850 | 0.06% | 1,583,358 |
| 2020-12-23 | 2020-12-21 | 268.800 | 5,098 | +90 | 0.05% | 1,370,342 |
| 2020-12-22 | 2020-12-18 | 264.500 | 5,008 | -1,800 | 0.05% | 1,324,616 |
| 2020-12-18 | 2020-12-16 | 267.000 | 6,808 | -180 | 0.07% | 1,817,736 |
| 2020-12-16 | 2020-12-14 | 266.700 | 6,988 | +30 | 0.07% | 1,863,700 |
| 2020-12-15 | 2020-12-11 | 260.900 | 6,958 | +2,860 | 0.07% | 1,815,342 |
| 2020-12-11 | 2020-12-09 | 257.500 | 4,098 | -9,900 | 0.05% | 1,055,235 |
| 2020-12-10 | 2020-12-08 | 255.800 | 13,998 | -100 | 0.16% | 3,580,688 |
| 2020-12-09 | 2020-12-07 | 255.000 | 14,098 | -200 | 0.16% | 3,594,990 |
| 2020-12-07 | 2020-12-03 | 253.000 | 14,298 | -50 | 0.17% | 3,617,394 |
| 2020-12-03 | 2020-12-01 | 249.200 | 14,348 | -500 | 0.17% | 3,575,522 |
| 2020-12-02 | 2020-11-30 | 247.600 | 14,848 | -420 | 0.17% | 3,676,365 |
| 2020-12-01 | 2020-11-27 | 250.600 | 15,268 | -10 | 0.18% | 3,826,161 |
| 2020-11-30 | 2020-11-26 | 249.000 | 15,278 | +10,280 | 0.18% | 3,804,222 |
| 2020-11-27 | 2020-11-25 | 250.400 | 4,998 | +20 | 0.06% | 1,251,499 |
| 2020-11-23 | 2020-11-19 | 245.700 | 4,978 | -50 | 0.06% | 1,223,095 |
| 2020-11-19 | 2020-11-17 | 240.600 | 5,028 | -590 | 0.06% | 1,209,737 |
| 2020-11-17 | 2020-11-13 | 243.500 | 5,618 | -20 | 0.07% | 1,367,983 |
| 2020-11-16 | 2020-11-12 | 244.000 | 5,638 | +350 | 0.07% | 1,375,672 |
| 2020-11-13 | 2020-11-11 | 243.700 | 5,288 | +400 | 0.06% | 1,288,686 |
| 2020-11-12 | 2020-11-10 | 243.700 | 4,888 | +470 | 0.06% | 1,191,206 |
| 2020-11-11 | 2020-11-09 | 241.000 | 4,418 | +200 | 0.05% | 1,064,738 |
| 2020-11-09 | 2020-11-05 | 241.600 | 4,218 | +20 | 0.05% | 1,019,069 |
| 2020-11-06 | 2020-11-04 | 237.700 | 4,198 | -80 | 0.05% | 997,865 |
| 2020-11-04 | 2020-11-02 | 236.100 | 4,278 | +40 | 0.05% | 1,010,036 |
| 2020-11-03 | 2020-10-30 | 231.800 | 4,238 | +150 | 0.05% | 982,368 |
| 2020-10-30 | 2020-10-28 | 234.400 | 4,088 | +40 | 0.05% | 958,227 |
| 2020-10-29 | 2020-10-27 | 239.600 | 4,048 | +590 | 0.05% | 969,901 |
| 2020-10-28 | 2020-10-23 | 239.800 | 3,458 | +330 | 0.04% | 829,228 |
| 2020-10-27 | 2020-10-22 | 233.100 | 3,128 | +210 | 0.04% | 729,137 |
| 2020-10-23 | 2020-10-21 | 232.700 | 2,918 | +1,020 | 0.04% | 679,019 |
| 2020-10-22 | 2020-10-20 | 229.200 | 1,898 | -170 | 0.02% | 435,022 |
| 2020-10-20 | 2020-10-16 | 233.300 | 2,068 | +50 | 0.02% | 482,464 |
| 2020-10-16 | 2020-10-14 | 232.000 | 2,018 | +510 | 0.02% | 468,176 |
| 2020-10-15 | 2020-10-12 | 229.000 | 1,508 | -6,602 | 0.02% | 345,332 |
| 2020-10-14 | 2020-10-09 | 229.200 | 8,110 | +30 | 0.10% | 1,858,812 |
| 2020-10-12 | 2020-10-08 | 227.600 | 8,080 | -50 | 0.10% | 1,839,008 |
| 2020-10-09 | 2020-10-07 | 228.000 | 8,130 | +150 | 0.10% | 1,853,640 |
| 2020-10-08 | 2020-10-06 | 225.800 | 7,980 | +550 | 0.10% | 1,801,884 |
| 2020-10-06 | 2020-09-30 | 220.900 | 7,430 | +1,290 | 0.09% | 1,641,287 |
| 2020-10-05 | 2020-09-29 | 219.800 | 6,140 | +440 | 0.07% | 1,349,572 |
| 2020-09-30 | 2020-09-28 | 222.000 | 5,700 | +250 | 0.07% | 1,265,400 |
| 2020-09-29 | 2020-09-25 | 218.900 | 5,450 | +490 | 0.07% | 1,193,005 |
| 2020-09-28 | 2020-09-24 | 220.300 | 4,960 | +720 | 0.06% | 1,092,688 |
| 2020-09-24 | 2020-09-22 | 216.000 | 4,240 | -30 | 0.05% | 915,840 |
| 2020-09-23 | 2020-09-21 | 216.800 | 4,270 | -260 | 0.05% | 925,736 |
| 2020-09-21 | 2020-09-17 | 216.700 | 4,530 | -470 | 0.05% | 981,651 |
| 2020-09-18 | 2020-09-16 | 217.200 | 5,000 | -440 | 0.06% | 1,086,000 |
| 2020-09-14 | 2020-09-10 | 218.800 | 5,440 | +440 | 0.07% | 1,190,272 |
| 2020-09-04 | 2020-09-02 | 219.500 | 5,000 | +250 | 0.06% | 1,097,500 |
| 2020-09-03 | 2020-09-01 | 218.600 | 4,750 | +540 | 0.06% | 1,038,350 |
| 2020-09-02 | 2020-08-31 | 216.200 | 4,210 | +230 | 0.05% | 910,202 |
| 2020-09-01 | 2020-08-28 | 212.900 | 3,980 | +120 | 0.05% | 847,342 |
| 2020-08-20 | 2020-08-18 | 211.400 | 3,860 | +240 | 0.05% | 816,004 |
| 2020-08-19 | 2020-08-17 | 211.800 | 3,620 | -50 | 0.04% | 766,716 |
| 2020-08-18 | 2020-08-14 | 212.500 | 3,670 | +50 | 0.04% | 779,875 |
| 2020-08-17 | 2020-08-13 | 211.200 | 3,620 | +560 | 0.04% | 764,544 |
| 2020-08-14 | 2020-08-12 | 210.400 | 3,060 | -340 | 0.04% | 643,824 |
| 2020-08-13 | 2020-08-11 | 210.500 | 3,400 | -420 | 0.04% | 715,700 |
| 2020-08-12 | 2020-08-10 | 212.900 | 3,820 | +130 | 0.05% | 813,278 |
| 2020-08-04 | 2020-07-31 | 202.500 | 3,690 | +30 | 0.04% | 747,225 |
| 2020-08-03 | 2020-07-30 | 199.600 | 3,660 | +590 | 0.04% | 730,536 |
| 2020-07-30 | 2020-07-28 | 204.200 | 3,070 | -310 | 0.04% | 626,894 |
| 2020-07-29 | 2020-07-27 | 202.800 | 3,380 | +360 | 0.04% | 685,464 |
| 2020-07-28 | 2020-07-24 | 208.800 | 3,020 | -230 | 0.04% | 630,576 |
| 2020-07-27 | 2020-07-23 | 215.500 | 3,250 | -560 | 0.04% | 700,375 |
| 2020-07-24 | 2020-07-22 | 212.000 | 3,810 | -160 | 0.05% | 807,720 |
| 2020-07-22 | 2020-07-20 | 216.000 | 3,970 | -170 | 0.05% | 857,520 |
| 2020-07-21 | 2020-07-17 | 216.000 | 4,140 | +110 | 0.05% | 894,240 |
| 2020-07-20 | 2020-07-16 | 215.400 | 4,030 | -500 | 0.05% | 868,062 |
| 2020-07-17 | 2020-07-15 | 216.000 | 4,530 | +150 | 0.06% | 978,480 |
| 2020-07-16 | 2020-07-14 | 213.000 | 4,380 | -10 | 0.05% | 932,940 |
| 2020-07-14 | 2020-07-10 | 215.000 | 4,390 | -10 | 0.05% | 943,850 |
| 2020-07-13 | 2020-07-09 | 217.800 | 4,400 | +690 | 0.05% | 958,320 |
| 2020-07-10 | 2020-07-08 | 217.500 | 3,710 | -640 | 0.05% | 806,925 |
| 2020-07-07 | 2020-07-03 | 212.500 | 4,350 | +40 | 0.05% | 924,375 |
| 2020-07-06 | 2020-07-02 | 211.000 | 4,310 | -60 | 0.05% | 909,410 |
| 2020-07-03 | 2020-06-30 | 208.000 | 4,370 | +70 | 0.05% | 908,960 |
| 2020-07-02 | 2020-06-29 | 206.000 | 4,300 | +100 | 0.05% | 885,800 |
| 2020-06-26 | 2020-06-23 | 214.200 | 4,200 | -60 | 0.05% | 899,640 |
| 2020-06-24 | 2020-06-22 | 214.200 | 4,260 | +20 | 0.05% | 912,492 |
| 2020-06-22 | 2020-06-18 | 212.000 | 4,240 | +1,830 | 0.05% | 898,880 |
| 2020-06-19 | 2020-06-17 | 212.300 | 2,410 | +100 | 0.03% | 511,643 |
| 2020-06-18 | 2020-06-16 | 211.100 | 2,310 | +730 | 0.03% | 487,641 |
| 2020-06-17 | 2020-06-15 | 207.000 | 1,580 | +470 | 0.02% | 327,060 |
| 2020-06-16 | 2020-06-12 | 211.600 | 1,110 | +110 | 0.01% | 234,876 |
| 2020-06-12 | 2020-06-10 | 222.000 | 1,000 | -130 | 0.01% | 222,000 |
| 2020-06-11 | 2020-06-09 | 221.400 | 1,130 | +50 | 0.01% | 250,182 |
| 2020-06-10 | 2020-06-08 | 222.400 | 1,080 | -10 | 0.01% | 240,192 |
| 2020-06-09 | 2020-06-05 | 219.000 | 1,090 | +10 | 0.01% | 238,710 |
| 2020-06-08 | 2020-06-04 | 219.100 | 1,080 | -230 | 0.01% | 236,628 |
| 2020-06-05 | 2020-06-03 | 219.700 | 1,310 | -680 | 0.02% | 287,807 |
| 2020-06-04 | 2020-06-02 | 217.400 | 1,990 | +340 | 0.02% | 432,626 |
| 2020-06-03 | 2020-06-01 | 214.900 | 1,650 | +400 | 0.02% | 354,585 |
| 2020-06-02 | 2020-05-29 | 214.200 | 1,250 | +40 | 0.02% | 267,750 |
| 2020-06-01 | 2020-05-28 | 213.600 | 1,210 | -350 | 0.01% | 258,456 |
| 2020-05-29 | 2020-05-27 | 215.400 | 1,560 | -250 | 0.02% | 336,024 |
| 2020-05-28 | 2020-05-26 | 214.000 | 1,810 | +20 | 0.02% | 387,340 |
| 2020-05-21 | 2020-05-19 | 208.800 | 1,790 | -170 | 0.02% | 373,752 |
| 2020-05-20 | 2020-05-18 | 206.000 | 1,960 | -10 | 0.02% | 403,760 |
| 2020-05-19 | 2020-05-15 | 206.000 | 1,970 | +160 | 0.02% | 405,820 |
| 2020-05-18 | 2020-05-14 | 205.000 | 1,810 | -160 | 0.02% | 371,050 |
| 2020-05-15 | 2020-05-13 | 206.800 | 1,970 | +110 | 0.02% | 407,396 |
| 2020-05-13 | 2020-05-11 | 208.000 | 1,860 | -290 | 0.02% | 386,880 |
| 2020-05-12 | 2020-05-08 | 203.000 | 2,150 | -170 | 0.03% | 436,450 |
| 2020-05-11 | 2020-05-07 | 195.700 | 2,320 | -20 | 0.03% | 454,024 |
| 2020-05-08 | 2020-05-06 | 191.000 | 2,340 | +360 | 0.03% | 446,940 |
| 2020-05-07 | 2020-05-05 | 189.200 | 1,980 | -430 | 0.02% | 374,616 |
| 2020-05-06 | 2020-05-04 | 190.800 | 2,410 | -390 | 0.03% | 459,828 |
| 2020-05-05 | 2020-04-29 | 190.000 | 2,800 | +750 | 0.03% | 532,000 |
| 2020-05-04 | 2020-04-28 | 187.700 | 2,050 | -200 | 0.02% | 384,785 |
| 2020-04-29 | 2020-04-27 | 189.800 | 2,250 | +1,250 | 0.03% | 427,050 |
| 2020-04-28 | 2020-04-24 | 184.300 | 1,000 | -20 | 0.01% | 184,300 |
| 2020-04-27 | 2020-04-23 | 188.300 | 1,020 | -30 | 0.01% | 192,066 |
| 2020-04-24 | 2020-04-22 | 184.500 | 1,050 | +50 | 0.01% | 193,725 |
| 2020-04-23 | 2020-04-21 | 186.700 | 1,000 | -10 | 0.01% | 186,700 |
| 2020-04-22 | 2020-04-20 | 190.800 | 1,010 | -110 | 0.01% | 192,708 |
| 2020-04-21 | 2020-04-17 | 191.400 | 1,120 | -2,000 | 0.01% | 214,368 |
| 2020-04-20 | 2020-04-16 | 193.300 | 3,120 | -90 | 0.04% | 603,096 |
| 2020-04-17 | 2020-04-15 | 191.800 | 3,210 | +210 | 0.04% | 615,678 |
| 2020-04-16 | 2020-04-14 | 189.900 | 3,000 | +550 | 0.04% | 569,700 |
| 2020-04-15 | 2020-04-09 | 183.000 | 2,450 | -110 | 0.03% | 448,350 |
| 2020-04-14 | 2020-04-08 | 180.000 | 2,560 | -590 | 0.03% | 460,800 |
| 2020-04-08 | 2020-04-06 | 177.300 | 3,150 | +2,120 | 0.04% | 558,495 |
| 2020-04-07 | 2020-04-03 | 168.200 | 1,030 | +30 | 0.01% | 173,246 |
| 2020-04-03 | 2020-04-01 | 171.000 | 1,000 | -270 | 0.01% | 171,000 |
| 2020-04-02 | 2020-03-31 | 170.000 | 1,270 | +270 | 0.02% | 215,900 |
| 2020-03-30 | 2020-03-26 | 166.200 | 1,000 | -180 | 0.01% | 166,200 |
| 2020-03-27 | 2020-03-25 | 167.800 | 1,180 | +130 | 0.01% | 198,004 |
| 2020-03-26 | 2020-03-24 | 161.000 | 1,050 | +50 | 0.01% | 169,050 |
| 2020-03-23 | 2020-03-19 | 174.700 | 1,000 | -50 | 0.01% | 174,700 |
| 2020-03-20 | 2020-03-18 | 177.900 | 1,050 | -490 | 0.01% | 186,795 |
| 2020-03-19 | 2020-03-17 | 180.000 | 1,540 | -270 | 0.02% | 277,200 |
| 2020-03-18 | 2020-03-16 | 181.200 | 1,810 | +810 | 0.02% | 327,972 |
| 2020-03-17 | 2020-03-13 | 186.800 | 1,000 | -120 | 0.01% | 186,800 |
| 2020-03-16 | 2020-03-12 | 188.800 | 1,120 | +120 | 0.01% | 211,456 |
| 2020-03-12 | 2020-03-10 | 202.600 | 1,000 | -1,860 | 0.01% | 202,600 |
| 2020-03-11 | 2020-03-09 | 201.200 | 2,860 | +1,360 | 0.03% | 575,432 |
| 2020-03-10 | 2020-03-06 | 211.800 | 1,500 | +500 | 0.02% | 317,700 |
| 2020-03-06 | 2020-03-04 | 212.200 | 1,000 | -310 | 0.01% | 212,200 |
| 2020-03-05 | 2020-03-03 | 213.000 | 1,310 | -590 | 0.02% | 279,030 |
| 2020-03-04 | 2020-03-02 | 213.000 | 1,900 | +380 | 0.02% | 404,700 |
| 2020-03-03 | 2020-02-28 | 212.800 | 1,520 | -1,090 | 0.02% | 323,456 |
| 2020-03-02 | 2020-02-27 | 216.600 | 2,610 | +80 | 0.03% | 565,326 |
| 2020-02-28 | 2020-02-26 | 216.400 | 2,530 | +480 | 0.03% | 547,492 |
| 2020-02-27 | 2020-02-25 | 219.000 | 2,050 | -210 | 0.02% | 448,950 |
| 2020-02-26 | 2020-02-24 | 220.000 | 2,260 | -320 | 0.03% | 497,200 |
| 2020-02-25 | 2020-02-21 | 225.800 | 2,580 | -10 | 0.03% | 582,564 |
| 2020-02-24 | 2020-02-20 | 224.600 | 2,590 | -20 | 0.03% | 581,714 |
| 2020-02-21 | 2020-02-19 | 222.000 | 2,610 | +380 | 0.03% | 579,420 |
| 2020-02-20 | 2020-02-18 | 222.000 | 2,230 | -350 | 0.03% | 495,060 |
| 2020-02-19 | 2020-02-17 | 224.600 | 2,580 | -120 | 0.03% | 579,468 |
| 2020-02-18 | 2020-02-14 | 224.600 | 2,700 | -220 | 0.03% | 606,420 |
| 2020-02-17 | 2020-02-13 | 225.800 | 2,920 | -70 | 0.03% | 659,336 |
| 2020-02-12 | 2020-02-10 | 225.400 | 2,990 | -230 | 0.03% | 673,946 |
| 2020-02-11 | 2020-02-07 | 226.400 | 3,220 | -270 | 0.04% | 729,008 |
| 2020-02-10 | 2020-02-06 | 226.000 | 3,490 | +20 | 0.04% | 788,740 |
| 2020-02-07 | 2020-02-05 | 222.400 | 3,470 | +30 | 0.04% | 771,728 |
| 2020-02-05 | 2020-02-03 | 221.600 | 3,440 | +2,050 | 0.04% | 762,304 |
| 2020-02-04 | 2020-01-31 | 226.400 | 1,390 | -450 | 0.02% | 314,696 |
| 2020-02-03 | 2020-01-30 | 231.400 | 1,840 | +840 | 0.02% | 425,776 |
| 2020-01-31 | 2020-01-29 | 231.000 | 1,000 | -400 | 0.01% | 231,000 |
| 2020-01-30 | 2020-01-24 | 239.600 | 1,400 | +400 | 0.02% | 335,440 |
| 2020-01-29 | 2020-01-22 | 240.600 | 1,000 | -10 | 0.01% | 240,600 |
| 2020-01-22 | 2020-01-20 | 237.000 | 1,010 | +10 | 0.01% | 239,370 |
| 2020-01-14 | 2020-01-10 | 236.000 | 1,000 | -150 | 0.01% | 236,000 |
| 2020-01-13 | 2020-01-09 | 236.400 | 1,150 | -50 | 0.01% | 271,860 |
| 2020-01-09 | 2020-01-07 | 234.800 | 1,200 | +200 | 0.01% | 281,760 |
| 2019-11-25 | 2019-11-21 | 248.000 | 1,000 | -240 | 0.01% | 248,000 |
| 2019-11-20 | 2019-11-18 | 250.200 | 1,240 | +10 | 0.01% | 310,248 |
| 2019-11-18 | 2019-11-14 | 252.200 | 1,230 | -140 | 0.01% | 310,206 |
| 2019-11-15 | 2019-11-13 | 252.400 | 1,370 | +170 | 0.02% | 345,788 |
| 2019-11-14 | 2019-11-12 | 255.000 | 1,200 | -20 | 0.01% | 306,000 |
| 2019-11-12 | 2019-11-08 | 255.200 | 1,220 | -90 | 0.01% | 311,344 |
| 2019-11-11 | 2019-11-07 | 254.800 | 1,310 | -210 | 0.01% | 333,788 |
| 2019-11-08 | 2019-11-06 | 258.000 | 1,520 | +40 | 0.02% | 392,160 |
| 2019-11-07 | 2019-11-05 | 257.200 | 1,480 | +480 | 0.02% | 380,656 |
| 2019-11-04 | 2019-10-31 | 248.800 | 1,000 | -90 | 0.01% | 248,800 |
| 2019-10-31 | 2019-10-29 | 247.000 | 1,090 | +90 | 0.01% | 269,230 |
| 2019-10-28 | 2019-10-24 | 246.000 | 1,000 | -30 | 0.01% | 246,000 |
| 2019-10-25 | 2019-10-23 | 244.600 | 1,030 | +30 | 0.01% | 251,938 |
| 2019-10-23 | 2019-10-21 | 245.000 | 1,000 | -310 | 0.01% | 245,000 |
| 2019-10-22 | 2019-10-18 | 247.400 | 1,310 | -120 | 0.01% | 324,094 |
| 2019-10-21 | 2019-10-17 | 245.200 | 1,430 | +80 | 0.02% | 350,636 |
| 2019-10-18 | 2019-10-16 | 245.800 | 1,350 | -450 | 0.02% | 331,830 |
| 2019-10-08 | 2019-10-03 | 247.400 | 1,800 | -250 | 0.02% | 445,320 |
| 2019-09-27 | 2019-09-25 | 249.200 | 2,050 | +620 | 0.02% | 510,860 |
| 2019-09-25 | 2019-09-23 | 247.000 | 1,430 | +300 | 0.02% | 353,210 |
| 2019-09-19 | 2019-09-17 | 250.000 | 1,130 | -650 | 0.01% | 282,500 |
| 2019-09-16 | 2019-09-12 | 245.800 | 1,780 | -20 | 0.02% | 437,524 |
| 2019-09-13 | 2019-09-11 | 245.800 | 1,800 | -20 | 0.02% | 442,440 |
| 2019-09-09 | 2019-09-05 | 246.000 | 1,820 | +230 | 0.02% | 447,720 |
| 2019-09-06 | 2019-09-04 | 246.600 | 1,590 | -280 | 0.02% | 392,094 |
| 2019-09-05 | 2019-09-03 | 247.400 | 1,870 | -260 | 0.02% | 462,638 |
| 2019-09-03 | 2019-08-30 | 249.000 | 2,130 | -300 | 0.02% | 530,370 |
| 2019-08-29 | 2019-08-27 | 247.000 | 2,430 | +1,000 | 0.03% | 600,210 |
| 2019-08-27 | 2019-08-23 | 250.200 | 1,430 | -40 | 0.02% | 357,786 |
| 2019-08-23 | 2019-08-21 | 248.000 | 1,470 | +440 | 0.02% | 364,560 |
| 2019-08-22 | 2019-08-20 | 246.400 | 1,030 | +30 | 0.01% | 253,792 |
| 2019-08-19 | 2019-08-15 | 244.400 | 1,000 | -50 | 0.01% | 244,400 |
| 2019-08-16 | 2019-08-14 | 242.000 | 1,050 | +30 | 0.01% | 254,100 |
| 2019-08-15 | 2019-08-13 | 241.000 | 1,020 | +20 | 0.01% | 245,820 |
| 2019-08-13 | 2019-08-09 | 243.600 | 1,000 | -260 | 0.01% | 243,600 |
| 2019-08-12 | 2019-08-08 | 244.000 | 1,260 | +100 | 0.01% | 307,440 |
| 2019-08-09 | 2019-08-07 | 241.800 | 1,160 | -60 | 0.01% | 280,488 |
| 2019-08-08 | 2019-08-06 | 241.200 | 1,220 | -120 | 0.01% | 294,264 |
| 2019-08-06 | 2019-08-02 | 250.000 | 1,340 | +240 | 0.01% | 335,000 |
| 2019-08-05 | 2019-08-01 | 249.800 | 1,100 | +100 | 0.01% | 274,780 |
| 2019-08-02 | 2019-07-31 | 247.800 | 1,000 | -340 | 0.01% | 247,800 |
| 2019-08-01 | 2019-07-30 | 249.600 | 1,340 | +140 | 0.01% | 334,464 |
| 2019-07-31 | 2019-07-29 | 251.600 | 1,200 | -50 | 0.01% | 301,920 |
| 2019-07-30 | 2019-07-26 | 250.800 | 1,250 | +10 | 0.01% | 313,500 |
| 2019-07-29 | 2019-07-25 | 250.600 | 1,240 | +40 | 0.01% | 310,744 |
| 2019-07-26 | 2019-07-24 | 248.800 | 1,200 | -10 | 0.01% | 298,560 |
| 2019-07-25 | 2019-07-23 | 247.600 | 1,210 | +150 | 0.01% | 299,596 |
| 2019-07-23 | 2019-07-19 | 245.200 | 1,060 | +60 | 0.01% | 259,912 |
| 2019-07-12 | 2019-07-10 | 247.000 | 1,000 | -50 | 0.01% | 247,000 |
| 2019-07-11 | 2019-07-09 | 247.200 | 1,050 | +50 | 0.01% | 259,560 |
| 2019-07-10 | 2019-07-08 | 246.200 | 1,000 | -80 | 0.01% | 246,200 |
| 2019-07-09 | 2019-07-05 | 250.000 | 1,080 | -80 | 0.01% | 270,000 |
| 2019-07-08 | 2019-07-04 | 248.200 | 1,160 | +30 | 0.01% | 287,912 |
| 2019-07-05 | 2019-07-03 | 247.800 | 1,130 | -50 | 0.01% | 280,014 |
| 2019-07-04 | 2019-07-02 | 248.000 | 1,180 | -10 | 0.01% | 292,640 |
| 2019-07-02 | 2019-06-27 | 239.800 | 1,190 | +190 | 0.01% | 285,362 |
| 2019-06-21 | 2019-06-19 | 244.400 | 1,000 | -80 | 0.01% | 244,400 |
| 2019-06-20 | 2019-06-18 | 242.200 | 1,080 | +80 | 0.01% | 261,576 |
| 2019-06-19 | 2019-06-17 | 244.600 | 1,000 | -40 | 0.01% | 244,600 |
| 2019-06-18 | 2019-06-14 | 244.800 | 1,040 | +40 | 0.01% | 254,592 |
| 2019-06-11 | 2019-06-06 | 247.400 | 1,000 | -170 | 0.01% | 247,400 |
| 2019-06-10 | 2019-06-05 | 249.800 | 1,170 | +80 | 0.01% | 292,266 |
| 2019-06-06 | 2019-06-04 | 248.000 | 1,090 | -460 | 0.01% | 270,320 |
| 2019-06-05 | 2019-06-03 | 250.000 | 1,550 | +450 | 0.02% | 387,500 |
| 2019-06-04 | 2019-05-31 | 251.600 | 1,100 | -10 | 0.01% | 276,760 |
| 2019-06-03 | 2019-05-30 | 253.000 | 1,110 | -320 | 0.01% | 280,830 |
| 2019-05-31 | 2019-05-29 | 253.400 | 1,430 | +220 | 0.02% | 362,362 |
| 2019-05-30 | 2019-05-28 | 253.600 | 1,210 | -770 | 0.01% | 306,856 |
| 2019-05-29 | 2019-05-27 | 255.600 | 1,980 | +980 | 0.02% | 506,088 |
| 2019-05-23 | 2019-05-21 | 261.400 | 1,000 | -20 | 0.01% | 261,400 |
| 2019-05-22 | 2019-05-20 | 256.800 | 1,020 | -210 | 0.01% | 261,936 |
| 2019-05-21 | 2019-05-17 | 258.000 | 1,230 | -1,310 | 0.01% | 317,340 |
| 2019-05-17 | 2019-05-15 | 257.800 | 2,540 | +1,060 | 0.03% | 654,812 |
| 2019-05-16 | 2019-05-14 | 255.600 | 1,480 | +480 | 0.02% | 378,288 |
| 2019-05-08 | 2019-05-06 | 248.200 | 1,000 | -230 | 0.01% | 248,200 |
| 2019-05-07 | 2019-05-03 | 255.800 | 1,230 | -100 | 0.01% | 314,634 |
| 2019-05-06 | 2019-05-02 | 256.000 | 1,330 | +140 | 0.01% | 340,480 |
| 2019-04-29 | 2019-04-25 | 255.800 | 1,190 | -990 | 0.01% | 304,402 |
| 2019-04-26 | 2019-04-24 | 254.400 | 2,180 | +750 | 0.02% | 554,592 |
| 2019-04-25 | 2019-04-23 | 254.600 | 1,430 | -160 | 0.01% | 364,078 |
| 2019-04-24 | 2019-04-18 | 250.200 | 1,590 | -560 | 0.02% | 397,818 |
| 2019-04-23 | 2019-04-17 | 256.200 | 2,150 | +70 | 0.02% | 550,830 |
| 2019-04-18 | 2019-04-16 | 256.200 | 2,080 | -30 | 0.02% | 532,896 |
| 2019-04-17 | 2019-04-15 | 258.400 | 2,110 | +10 | 0.02% | 545,224 |
| 2019-04-15 | 2019-04-11 | 257.000 | 2,100 | +510 | 0.02% | 539,700 |
| 2019-04-10 | 2019-04-08 | 257.000 | 1,590 | -80 | 0.02% | 408,630 |
| 2019-04-09 | 2019-04-04 | 260.200 | 1,670 | +50 | 0.02% | 434,534 |
| 2019-04-03 | 2019-04-01 | 262.600 | 1,620 | +210 | 0.02% | 425,412 |
| 2019-04-02 | 2019-03-29 | 259.400 | 1,410 | -90 | 0.01% | 365,754 |
| 2019-04-01 | 2019-03-28 | 256.000 | 1,500 | +500 | 0.02% | 384,000 |
| 2019-03-19 | 2019-03-15 | 270.200 | 1,000 | -170 | 0.01% | 270,200 |
| 2019-03-18 | 2019-03-14 | 271.800 | 1,170 | -30 | 0.01% | 318,006 |
| 2019-03-15 | 2019-03-13 | 270.000 | 1,200 | -990 | 0.01% | 324,000 |
| 2019-03-13 | 2019-03-11 | 261.200 | 2,190 | -10 | 0.02% | 572,028 |
| 2019-03-12 | 2019-03-08 | 260.600 | 2,200 | +10 | 0.02% | 573,320 |
| 2019-03-07 | 2019-03-05 | 265.000 | 2,190 | -10 | 0.02% | 580,350 |
| 2019-03-06 | 2019-03-04 | 268.600 | 2,200 | +10 | 0.02% | 590,920 |
| 2019-03-04 | 2019-02-28 | 263.000 | 2,190 | +320 | 0.02% | 575,970 |
| 2019-02-28 | 2019-02-26 | 265.400 | 1,870 | +100 | 0.02% | 496,298 |
| 2019-02-27 | 2019-02-25 | 268.000 | 1,770 | +230 | 0.02% | 474,360 |
| 2019-02-26 | 2019-02-22 | 269.000 | 1,540 | +530 | 0.02% | 414,260 |
| 2019-02-19 | 2019-02-15 | 248.000 | 1,010 | +10 | 0.01% | 250,480 |
| 2019-02-15 | 2019-02-13 | 245.600 | 1,000 | -10 | 0.01% | 245,600 |
| 2019-02-14 | 2019-02-12 | 241.200 | 1,010 | +10 | 0.01% | 243,612 |
| 2019-02-12 | 2019-02-08 | 233.600 | 1,000 | -150 | 0.01% | 233,600 |
| 2019-02-11 | 2019-02-04 | 235.600 | 1,150 | -120 | 0.01% | 270,940 |
| 2019-02-01 | 2019-01-30 | 237.400 | 1,270 | -830 | 0.01% | 301,498 |
| 2019-01-28 | 2019-01-24 | 234.000 | 2,100 | +210 | 0.02% | 491,400 |
| 2019-01-25 | 2019-01-23 | 234.800 | 1,890 | -280 | 0.02% | 443,772 |
| 2019-01-24 | 2019-01-22 | 233.000 | 2,170 | -1,500 | 0.03% | 505,610 |
| 2019-01-23 | 2019-01-21 | 234.800 | 3,670 | -70 | 0.04% | 861,716 |
| 2019-01-22 | 2019-01-18 | 235.400 | 3,740 | +30 | 0.04% | 880,396 |
| 2019-01-21 | 2019-01-17 | 235.000 | 3,710 | -500 | 0.04% | 871,850 |
| 2019-01-18 | 2019-01-16 | 237.200 | 4,210 | -110 | 0.05% | 998,612 |
| 2019-01-17 | 2019-01-15 | 237.600 | 4,320 | -200 | 0.05% | 1,026,432 |
| 2019-01-16 | 2019-01-14 | 234.800 | 4,520 | -440 | 0.05% | 1,061,296 |
| 2019-01-15 | 2019-01-11 | 231.800 | 4,960 | +2,070 | 0.06% | 1,149,728 |
| 2019-01-14 | 2019-01-10 | 231.000 | 2,890 | -220 | 0.03% | 667,590 |
| 2019-01-11 | 2019-01-09 | 230.000 | 3,110 | +250 | 0.04% | 715,300 |
| 2019-01-09 | 2019-01-07 | 230.200 | 2,860 | -120 | 0.03% | 658,372 |
| 2019-01-08 | 2019-01-04 | 227.200 | 2,980 | -150 | 0.03% | 677,056 |
| 2019-01-07 | 2019-01-03 | 224.200 | 3,130 | -110 | 0.04% | 701,746 |
| 2019-01-04 | 2019-01-02 | 228.000 | 3,240 | +290 | 0.04% | 738,720 |
| 2019-01-02 | 2018-12-27 | 229.000 | 2,950 | +320 | 0.03% | 675,550 |
| 2018-12-28 | 2018-12-24 | 231.400 | 2,630 | -580 | 0.03% | 608,582 |
| 2018-12-27 | 2018-12-20 | 232.800 | 3,210 | +100 | 0.04% | 747,288 |
| 2018-12-21 | 2018-12-19 | 236.200 | 3,110 | +1,240 | 0.04% | 734,582 |
| 2018-12-20 | 2018-12-18 | 237.000 | 1,870 | +10 | 0.02% | 443,190 |
| 2018-12-19 | 2018-12-17 | 239.600 | 1,860 | +140 | 0.02% | 445,656 |
| 2018-12-18 | 2018-12-14 | 244.000 | 1,720 | -170 | 0.02% | 419,680 |
| 2018-12-14 | 2018-12-12 | 244.400 | 1,890 | +890 | 0.02% | 461,916 |
| 2018-12-13 | 2018-12-11 | 243.800 | 1,000 | -50 | 0.01% | 243,800 |
| 2018-12-11 | 2018-12-07 | 245.600 | 1,050 | +50 | 0.01% | 257,880 |
| 2018-12-05 | 2018-12-03 | 243.400 | 1,000 | -480 | 0.01% | 243,400 |
| 2018-12-04 | 2018-11-30 | 238.000 | 1,480 | +60 | 0.02% | 352,240 |
| 2018-11-30 | 2018-11-28 | 239.800 | 1,420 | +30 | 0.02% | 340,516 |
| 2018-11-29 | 2018-11-27 | 238.600 | 1,390 | -100 | 0.02% | 331,654 |
| 2018-11-28 | 2018-11-26 | 237.400 | 1,490 | -10 | 0.02% | 353,726 |
| 2018-11-26 | 2018-11-22 | 235.800 | 1,500 | -90 | 0.02% | 353,700 |
| 2018-11-23 | 2018-11-21 | 235.000 | 1,590 | -200 | 0.02% | 373,650 |
| 2018-11-22 | 2018-11-20 | 232.400 | 1,790 | +620 | 0.02% | 415,996 |
| 2018-11-21 | 2018-11-19 | 231.400 | 1,170 | -10 | 0.01% | 270,738 |
| 2018-11-20 | 2018-11-16 | 228.000 | 1,180 | -660 | 0.01% | 269,040 |
| 2018-11-16 | 2018-11-14 | 230.600 | 1,840 | +360 | 0.02% | 424,304 |
| 2018-11-15 | 2018-11-13 | 232.000 | 1,480 | +350 | 0.02% | 343,360 |
| 2018-11-14 | 2018-11-12 | 236.400 | 1,130 | +130 | 0.01% | 267,132 |
| 2018-11-13 | 2018-11-09 | 237.000 | 1,000 | -160 | 0.01% | 237,000 |
| 2018-11-12 | 2018-11-08 | 240.400 | 1,160 | -120 | 0.01% | 278,864 |
| 2018-11-09 | 2018-11-07 | 235.400 | 1,280 | -80 | 0.01% | 301,312 |
| 2018-11-08 | 2018-11-06 | 237.000 | 1,360 | -30 | 0.02% | 322,320 |
| 2018-11-05 | 2018-11-01 | 230.000 | 1,390 | -400 | 0.02% | 319,700 |
| 2018-11-01 | 2018-10-30 | 225.400 | 1,790 | +430 | 0.02% | 403,466 |
| 2018-10-31 | 2018-10-29 | 226.000 | 1,360 | -80 | 0.01% | 307,360 |
| 2018-10-29 | 2018-10-25 | 230.200 | 1,440 | -610 | 0.02% | 331,488 |
| 2018-10-26 | 2018-10-24 | 234.000 | 2,050 | -140 | 0.02% | 479,700 |
| 2018-10-25 | 2018-10-23 | 234.400 | 2,190 | -90 | 0.02% | 513,336 |
| 2018-10-24 | 2018-10-22 | 242.400 | 2,280 | +1,130 | 0.02% | 552,672 |
| 2018-10-23 | 2018-10-19 | 242.200 | 1,150 | +150 | 0.01% | 278,530 |
| 2018-10-19 | 2018-10-16 | 241.200 | 1,000 | -70 | 0.01% | 241,200 |
| 2018-10-18 | 2018-10-15 | 238.400 | 1,070 | -190 | 0.01% | 255,088 |
| 2018-10-16 | 2018-10-12 | 243.600 | 1,260 | +190 | 0.01% | 306,936 |
| 2018-10-15 | 2018-10-11 | 237.600 | 1,070 | -70 | 0.01% | 254,232 |
| 2018-10-12 | 2018-10-10 | 251.200 | 1,140 | +70 | 0.01% | 286,368 |
| 2018-10-11 | 2018-10-09 | 250.200 | 1,070 | +70 | 0.01% | 267,714 |
| 2018-10-10 | 2018-10-08 | 250.600 | 1,000 | -940 | 0.01% | 250,600 |
| 2018-10-08 | 2018-10-04 | 259.200 | 1,940 | -310 | 0.02% | 502,848 |
| 2018-10-05 | 2018-10-03 | 259.000 | 2,250 | -600 | 0.02% | 582,750 |
| 2018-10-04 | 2018-10-02 | 259.000 | 2,850 | -560 | 0.03% | 738,150 |
| 2018-10-02 | 2018-09-27 | 260.000 | 3,410 | -170 | 0.04% | 886,600 |
| 2018-09-28 | 2018-09-26 | 257.400 | 3,580 | +230 | 0.04% | 921,492 |
| 2018-09-24 | 2018-09-20 | 255.200 | 3,350 | -300 | 0.03% | 854,920 |
| 2018-09-20 | 2018-09-18 | 252.600 | 3,650 | -10 | 0.04% | 921,990 |
| 2018-09-17 | 2018-09-13 | 252.200 | 3,660 | -20 | 0.04% | 923,052 |
| 2018-09-14 | 2018-09-12 | 252.400 | 3,680 | -50 | 0.04% | 928,832 |
| 2018-09-13 | 2018-09-11 | 251.600 | 3,730 | -170 | 0.04% | 938,468 |
| 2018-09-06 | 2018-09-04 | 251.600 | 3,900 | -160 | 0.04% | 981,240 |
| 2018-09-05 | 2018-09-03 | 253.400 | 4,060 | +230 | 0.04% | 1,028,804 |
| 2018-08-31 | 2018-08-29 | 256.200 | 3,830 | +290 | 0.04% | 981,246 |
| 2018-08-30 | 2018-08-28 | 255.000 | 3,540 | -80 | 0.04% | 902,700 |
| 2018-08-29 | 2018-08-27 | 255.200 | 3,620 | +400 | 0.04% | 923,824 |
| 2018-08-28 | 2018-08-24 | 253.600 | 3,220 | +380 | 0.03% | 816,592 |
| 2018-08-27 | 2018-08-23 | 255.200 | 2,840 | +440 | 0.03% | 724,768 |
| 2018-08-23 | 2018-08-21 | 251.000 | 2,400 | -60 | 0.02% | 602,400 |
| 2018-08-22 | 2018-08-20 | 249.400 | 2,460 | +20 | 0.03% | 613,524 |
| 2018-08-21 | 2018-08-17 | 248.400 | 2,440 | -230 | 0.03% | 606,096 |
| 2018-08-20 | 2018-08-16 | 246.800 | 2,670 | -620 | 0.03% | 658,956 |
| 2018-08-17 | 2018-08-15 | 246.800 | 3,290 | -690 | 0.03% | 811,972 |
| 2018-08-16 | 2018-08-14 | 251.800 | 3,980 | -320 | 0.04% | 1,002,164 |
| 2018-08-15 | 2018-08-13 | 248.000 | 4,300 | -520 | 0.04% | 1,066,400 |
| 2018-08-14 | 2018-08-10 | 247.800 | 4,820 | +550 | 0.05% | 1,194,396 |
| 2018-08-13 | 2018-08-09 | 249.200 | 4,270 | +120 | 0.04% | 1,064,084 |
| 2018-08-09 | 2018-08-07 | 248.400 | 4,150 | +230 | 0.04% | 1,030,860 |
| 2018-08-08 | 2018-08-06 | 247.000 | 3,920 | +1,200 | 0.04% | 968,240 |
| 2018-08-07 | 2018-08-03 | 246.600 | 2,720 | -10 | 0.03% | 670,752 |
| 2018-08-06 | 2018-08-02 | 246.800 | 2,730 | -30 | 0.03% | 673,764 |
| 2018-08-03 | 2018-08-01 | 250.000 | 2,760 | -60 | 0.03% | 690,000 |
| 2018-08-02 | 2018-07-31 | 247.600 | 2,820 | +200 | 0.03% | 698,232 |
| 2018-08-01 | 2018-07-30 | 247.000 | 2,620 | +230 | 0.03% | 647,140 |
| 2018-07-31 | 2018-07-27 | 246.400 | 2,390 | +430 | 0.02% | 588,896 |
| 2018-07-30 | 2018-07-26 | 246.800 | 1,960 | -140 | 0.02% | 483,728 |
| 2018-07-27 | 2018-07-25 | 247.000 | 2,100 | +290 | 0.02% | 518,700 |
| 2018-07-25 | 2018-07-23 | 242.800 | 1,810 | +120 | 0.02% | 439,468 |
| 2018-07-23 | 2018-07-19 | 247.000 | 1,690 | -1,130 | 0.02% | 417,430 |
| 2018-07-20 | 2018-07-18 | 250.800 | 2,820 | -140 | 0.03% | 707,256 |
| 2018-07-18 | 2018-07-16 | 240.000 | 2,960 | -160 | 0.03% | 710,400 |
| 2018-07-16 | 2018-07-12 | 239.200 | 3,120 | +1,180 | 0.03% | 746,304 |
| 2018-07-13 | 2018-07-11 | 240.200 | 1,940 | -260 | 0.02% | 465,988 |
| 2018-07-11 | 2018-07-09 | 237.800 | 2,200 | -580 | 0.02% | 523,160 |
| 2018-07-09 | 2018-07-05 | 237.200 | 2,780 | -2,530 | 0.03% | 659,416 |
| 2018-07-06 | 2018-07-04 | 243.000 | 5,310 | +1,990 | 0.05% | 1,290,330 |
| 2018-07-05 | 2018-07-03 | 238.600 | 3,320 | +1,180 | 0.03% | 792,152 |
| 2018-07-04 | 2018-06-29 | 250.800 | 2,140 | -10 | 0.02% | 536,712 |
| 2018-07-03 | 2018-06-28 | 246.000 | 2,150 | +960 | 0.02% | 528,900 |
| 2018-06-28 | 2018-06-26 | 254.200 | 1,190 | +90 | 0.01% | 302,498 |
| 2018-06-27 | 2018-06-25 | 258.000 | 1,100 | -70 | 0.01% | 283,800 |
| 2018-06-26 | 2018-06-22 | 253.800 | 1,170 | +100 | 0.01% | 296,946 |
| 2018-06-25 | 2018-06-21 | 252.000 | 1,070 | -90 | 0.01% | 269,640 |
| 2018-06-22 | 2018-06-20 | 257.800 | 1,160 | +70 | 0.01% | 299,048 |
| 2018-06-21 | 2018-06-19 | 257.600 | 1,090 | -51 | 0.01% | 280,784 |
| 2018-06-20 | 2018-06-15 | 268.000 | 1,141 | -260 | 0.01% | 305,788 |
| 2018-06-19 | 2018-06-14 | 266.600 | 1,401 | -809 | 0.01% | 373,507 |
| 2018-06-14 | 2018-06-12 | 266.600 | 2,210 | -50 | 0.02% | 589,186 |
| 2018-06-12 | 2018-06-08 | 269.000 | 2,260 | -700 | 0.02% | 607,940 |
| 2018-06-11 | 2018-06-07 | 272.200 | 2,960 | -260 | 0.03% | 805,712 |
| 2018-06-08 | 2018-06-06 | 270.400 | 3,220 | -150 | 0.03% | 870,688 |
| 2018-06-07 | 2018-06-05 | 269.200 | 3,370 | -20 | 0.03% | 907,204 |
| 2018-06-06 | 2018-06-04 | 266.000 | 3,390 | -1,060 | 0.03% | 901,740 |
| 2018-06-05 | 2018-06-01 | 261.800 | 4,450 | +200 | 0.05% | 1,165,010 |
| 2018-06-04 | 2018-05-31 | 261.000 | 4,250 | +1,080 | 0.04% | 1,109,250 |
| 2018-06-01 | 2018-05-30 | 245.800 | 3,170 | +420 | 0.03% | 779,186 |
| 2018-05-31 | 2018-05-29 | 246.800 | 2,750 | +20 | 0.03% | 678,700 |
| 2018-05-30 | 2018-05-28 | 244.800 | 2,730 | -2,820 | 0.03% | 668,304 |
| 2018-05-29 | 2018-05-25 | 249.000 | 5,550 | -220 | 0.06% | 1,381,950 |
| 2018-05-28 | 2018-05-24 | 251.800 | 5,770 | -390 | 0.06% | 1,452,886 |
| 2018-05-25 | 2018-05-23 | 249.200 | 6,160 | +930 | 0.06% | 1,535,072 |
| 2018-05-24 | 2018-05-21 | 264.200 | 5,230 | +1,300 | 0.05% | 1,381,766 |
| 2018-05-23 | 2018-05-18 | 270.200 | 3,930 | +1,700 | 0.04% | 1,061,886 |
| 2018-05-21 | 2018-05-17 | 268.800 | 2,230 | +40 | 0.02% | 599,424 |
| 2018-05-18 | 2018-05-16 | 275.600 | 2,190 | -120 | 0.02% | 603,564 |
| 2018-05-17 | 2018-05-15 | 283.400 | 2,310 | -130 | 0.02% | 654,654 |
| 2018-05-16 | 2018-05-14 | 282.800 | 2,440 | -460 | 0.03% | 690,032 |
| 2018-05-15 | 2018-05-11 | 276.200 | 2,900 | +1,440 | 0.03% | 800,980 |
| 2018-05-14 | 2018-05-10 | 273.600 | 1,460 | -20 | 0.02% | 399,456 |
| 2018-05-11 | 2018-05-09 | 280.000 | 1,480 | -140 | 0.02% | 414,400 |
| 2018-05-09 | 2018-05-07 | 277.400 | 1,620 | +620 | 0.02% | 449,388 |
| 2018-05-08 | 2018-05-04 | 271.200 | 1,000 | -50 | 0.01% | 271,200 |
| 2018-05-07 | 2018-05-03 | 271.200 | 1,050 | -344 | 0.01% | 284,760 |
| 2018-05-04 | 2018-05-02 | 275.200 | 1,394 | +50 | 0.01% | 383,629 |
| 2018-05-03 | 2018-04-30 | 280.000 | 1,344 | -30 | 0.01% | 376,320 |
| 2018-05-02 | 2018-04-27 | 278.000 | 1,374 | +250 | 0.01% | 381,972 |
| 2018-04-30 | 2018-04-26 | 276.800 | 1,124 | -1,440 | 0.01% | 311,123 |
| 2018-04-26 | 2018-04-24 | 283.800 | 2,564 | -5,546 | 0.03% | 727,663 |
| 2018-04-25 | 2018-04-23 | 280.800 | 8,110 | -340 | 0.09% | 2,277,288 |
| 2018-04-24 | 2018-04-20 | 288.800 | 8,450 | +1,990 | 0.09% | 2,440,360 |
| 2018-04-23 | 2018-04-19 | 288.000 | 6,460 | +1,040 | 0.07% | 1,860,480 |
| 2018-04-20 | 2018-04-18 | 296.000 | 5,420 | +250 | 0.06% | 1,604,320 |
| 2018-04-19 | 2018-04-17 | 301.600 | 5,170 | +1,430 | 0.05% | 1,559,272 |
| 2018-04-18 | 2018-04-16 | 300.000 | 3,740 | -970 | 0.04% | 1,122,000 |
| 2018-04-17 | 2018-04-13 | 303.000 | 4,710 | -250 | 0.05% | 1,427,130 |
| 2018-04-16 | 2018-04-12 | 304.400 | 4,960 | +950 | 0.05% | 1,509,824 |
| 2018-04-13 | 2018-04-11 | 306.800 | 4,010 | -10 | 0.04% | 1,230,268 |
| 2018-04-12 | 2018-04-10 | 312.000 | 4,020 | +10 | 0.04% | 1,254,240 |
| 2018-04-11 | 2018-04-09 | 316.200 | 4,010 | -340 | 0.04% | 1,267,962 |
| 2018-04-10 | 2018-04-06 | 312.800 | 4,350 | -1,500 | 0.05% | 1,360,680 |
| 2018-04-09 | 2018-04-04 | 316.000 | 5,850 | +690 | 0.06% | 1,848,600 |
| 2018-04-06 | 2018-04-03 | 317.800 | 5,160 | +2,320 | 0.06% | 1,639,848 |
| 2018-04-04 | 2018-03-29 | 302.800 | 2,840 | -300 | 0.03% | 859,952 |
| 2018-04-03 | 2018-03-28 | 302.000 | 3,140 | -480 | 0.03% | 948,280 |
| 2018-03-29 | 2018-03-27 | 302.000 | 3,620 | +110 | 0.04% | 1,093,240 |
| 2018-03-28 | 2018-03-26 | 301.200 | 3,510 | -60 | 0.04% | 1,057,212 |
| 2018-03-27 | 2018-03-23 | 297.200 | 3,570 | -1,380 | 0.04% | 1,061,004 |
| 2018-03-26 | 2018-03-22 | 305.000 | 4,950 | +2,150 | 0.05% | 1,509,750 |
| 2018-03-23 | 2018-03-21 | 302.800 | 2,800 | -470 | 0.03% | 847,840 |
| 2018-03-20 | 2018-03-16 | 296.400 | 3,270 | -10 | 0.03% | 969,228 |
| 2018-03-19 | 2018-03-15 | 295.400 | 3,280 | +470 | 0.04% | 968,912 |
| 2018-03-15 | 2018-03-13 | 296.400 | 2,810 | +640 | 0.03% | 832,884 |
| 2018-03-14 | 2018-03-12 | 294.600 | 2,170 | +590 | 0.02% | 639,282 |
| 2018-03-13 | 2018-03-09 | 294.600 | 1,580 | +80 | 0.02% | 465,468 |
| 2018-03-08 | 2018-03-06 | 288.000 | 1,500 | +500 | 0.02% | 432,000 |
| 2018-03-07 | 2018-03-05 | 286.000 | 1,000 | -200 | 0.01% | 286,000 |
| 2018-03-06 | 2018-03-02 | 291.000 | 1,200 | +200 | 0.01% | 349,200 |
| 2018-02-27 | 2018-02-23 | 284.600 | 1,000 | -330 | 0.01% | 284,600 |
| 2018-02-23 | 2018-02-21 | 281.000 | 1,330 | -700 | 0.01% | 373,730 |
| 2018-02-22 | 2018-02-20 | 281.400 | 2,030 | +330 | 0.02% | 571,242 |
| 2018-02-21 | 2018-02-15 | 283.000 | 1,700 | -730 | 0.02% | 481,100 |
| 2018-02-20 | 2018-02-13 | 274.200 | 2,430 | +840 | 0.03% | 666,306 |
| 2018-02-14 | 2018-02-12 | 268.800 | 1,590 | -330 | 0.02% | 427,392 |
| 2018-02-13 | 2018-02-09 | 259.800 | 1,920 | +650 | 0.02% | 498,816 |
| 2018-02-09 | 2018-02-07 | 272.000 | 1,270 | +270 | 0.01% | 345,440 |
| 2018-02-08 | 2018-02-06 | 260.000 | 1,000 | -800 | 0.01% | 260,000 |
| 2018-02-06 | 2018-02-02 | 292.000 | 1,800 | -730 | 0.02% | 525,600 |
| 2018-02-05 | 2018-02-01 | 292.000 | 2,530 | +630 | 0.03% | 738,760 |
| 2018-02-02 | 2018-01-31 | 292.200 | 1,900 | +610 | 0.02% | 555,180 |
| 2018-02-01 | 2018-01-30 | 289.800 | 1,290 | +290 | 0.01% | 373,842 |
| 2018-01-30 | 2018-01-26 | 299.400 | 1,000 | -500 | 0.01% | 299,400 |
| 2018-01-29 | 2018-01-25 | 298.000 | 1,500 | -350 | 0.02% | 447,000 |
| 2018-01-26 | 2018-01-24 | 299.400 | 1,850 | +850 | 0.02% | 553,890 |
| 2018-01-22 | 2018-01-18 | 280.800 | 1,000 | -370 | 0.01% | 280,800 |
| 2018-01-19 | 2018-01-17 | 279.400 | 1,370 | +300 | 0.01% | 382,778 |
| 2018-01-18 | 2018-01-16 | 288.200 | 1,070 | +70 | 0.01% | 308,374 |
| 2018-01-17 | 2018-01-15 | 287.200 | 1,000 | -720 | 0.01% | 287,200 |
| 2018-01-16 | 2018-01-12 | 281.600 | 1,720 | +510 | 0.02% | 484,352 |
| 2018-01-15 | 2018-01-11 | 277.600 | 1,210 | +210 | 0.01% | 335,896 |
| 2017-12-21 | 2017-12-19 | 243.600 | 1,000 | -220 | 0.01% | 243,600 |
| 2017-12-20 | 2017-12-18 | 240.800 | 1,220 | -100 | 0.01% | 293,776 |
| 2017-12-18 | 2017-12-14 | 236.400 | 1,320 | +320 | 0.01% | 312,048 |
| 2017-12-15 | 2017-12-13 | 232.800 | 1,000 | -280 | 0.01% | 232,800 |
| 2017-12-14 | 2017-12-12 | 232.600 | 1,280 | +110 | 0.01% | 297,728 |
| 2017-12-13 | 2017-12-11 | 233.000 | 1,170 | +170 | 0.01% | 272,610 |
| 2017-12-06 | 2017-12-04 | 243.000 | 1,000 | -390 | 0.01% | 243,000 |
| 2017-12-05 | 2017-12-01 | 238.000 | 1,390 | +390 | 0.01% | 330,820 |
| 2017-11-29 | 2017-11-27 | 236.000 | 1,000 | -190 | 0.01% | 236,000 |
| 2017-11-28 | 2017-11-24 | 229.800 | 1,190 | -70 | 0.01% | 273,462 |
| 2017-11-27 | 2017-11-23 | 230.400 | 1,260 | -840 | 0.01% | 290,304 |
| 2017-11-24 | 2017-11-22 | 230.000 | 2,100 | +1,100 | 0.02% | 483,000 |
| 2017-11-23 | 2017-11-21 | 229.600 | 1,000 | -10 | 0.01% | 229,600 |
| 2017-11-22 | 2017-11-20 | 226.600 | 1,010 | -10 | 0.01% | 228,866 |
| 2017-11-21 | 2017-11-17 | 224.000 | 1,020 | +20 | 0.01% | 228,480 |
| 2017-11-13 | 2017-11-09 | 214.200 | 1,000 | -290 | 0.01% | 214,200 |
| 2017-11-10 | 2017-11-08 | 212.800 | 1,290 | +290 | 0.01% | 274,512 |
| 2017-09-01 | 2017-08-30 | 192.500 | 1,000 | -10 | 0.01% | 192,500 |
| 2017-08-31 | 2017-08-29 | 191.300 | 1,010 | +10 | 0.01% | 193,213 |
| 2017-08-03 | 2017-08-01 | 188.900 | 1,000 | -350 | 0.01% | 188,900 |
| 2017-08-02 | 2017-07-31 | 187.300 | 1,350 | +350 | 0.01% | 252,855 |
| 2017-04-27 | 2017-04-25 | 182.500 | 1,000 | -50 | 0.01% | 182,500 |
| 2017-04-26 | 2017-04-24 | 181.800 | 1,050 | -140 | 0.01% | 190,890 |
| 2017-04-25 | 2017-04-21 | 182.600 | 1,190 | +190 | 0.01% | 217,294 |
| 2017-03-29 | 2017-03-27 | 186.500 | 1,000 | -790 | 0.01% | 186,500 |
| 2017-03-28 | 2017-03-24 | 185.200 | 1,790 | +790 | 0.02% | 331,508 |
| 2017-03-17 | 2017-03-15 | 179.100 | 1,000 | +1,000 | 0.01% | 179,100 |
| 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