History of CCASS shareholding
Participant: HANG SENG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 309.500 | 18,040 | +0 | 0.20% | 5,583,380 |
| 2025-10-13 | 2025-10-09 | 303.800 | 18,040 | +0 | 0.20% | 5,480,552 |
| 2025-10-10 | 2025-10-08 | 301.200 | 18,040 | -1,300 | 0.20% | 5,433,648 |
| 2025-10-09 | 2025-10-06 | 300.000 | 19,340 | -250 | 0.21% | 5,802,000 |
| 2025-09-26 | 2025-09-24 | 290.200 | 19,590 | -50 | 0.21% | 5,685,018 |
| 2025-09-11 | 2025-09-09 | 284.800 | 19,640 | -310 | 0.21% | 5,593,472 |
| 2025-09-10 | 2025-09-08 | 280.100 | 19,950 | -150 | 0.22% | 5,587,995 |
| 2025-09-01 | 2025-08-28 | 293.000 | 20,100 | +40 | 0.22% | 5,889,300 |
| 2025-08-19 | 2025-08-15 | 285.000 | 20,060 | -50 | 0.22% | 5,717,100 |
| 2025-08-15 | 2025-08-13 | 284.600 | 20,110 | +100 | 0.22% | 5,723,306 |
| 2025-08-14 | 2025-08-12 | 284.500 | 20,010 | -60 | 0.22% | 5,692,845 |
| 2025-08-13 | 2025-08-11 | 284.600 | 20,070 | -40 | 0.22% | 5,711,922 |
| 2025-08-08 | 2025-08-06 | 280.000 | 20,110 | -10 | 0.22% | 5,630,800 |
| 2025-08-07 | 2025-08-05 | 279.400 | 20,120 | +140 | 0.22% | 5,621,528 |
| 2025-08-06 | 2025-08-04 | 266.900 | 19,980 | -5,160 | 0.22% | 5,332,662 |
| 2025-08-01 | 2025-07-30 | 264.000 | 25,140 | +50 | 0.27% | 6,636,960 |
| 2025-07-31 | 2025-07-29 | 262.800 | 25,090 | -100 | 0.27% | 6,593,652 |
| 2025-07-24 | 2025-07-22 | 261.200 | 25,190 | -40 | 0.27% | 6,579,628 |
| 2025-07-22 | 2025-07-18 | 259.800 | 25,230 | -90 | 0.27% | 6,554,754 |
| 2025-07-21 | 2025-07-17 | 260.900 | 25,320 | -240 | 0.27% | 6,605,988 |
| 2025-07-18 | 2025-07-16 | 254.500 | 25,560 | -10 | 0.27% | 6,505,020 |
| 2025-07-16 | 2025-07-14 | 252.400 | 25,570 | -160 | 0.27% | 6,453,868 |
| 2025-07-15 | 2025-07-11 | 252.600 | 25,730 | -50 | 0.27% | 6,499,398 |
| 2025-07-14 | 2025-07-10 | 242.200 | 25,780 | -2,500 | 0.28% | 6,243,916 |
| 2025-07-10 | 2025-07-08 | 233.800 | 28,280 | -50 | 0.30% | 6,611,864 |
| 2025-07-09 | 2025-07-07 | 229.300 | 28,330 | -150 | 0.30% | 6,496,069 |
| 2025-07-07 | 2025-07-03 | 228.000 | 28,480 | -500 | 0.30% | 6,493,440 |
| 2025-07-03 | 2025-06-30 | 227.900 | 28,980 | +60 | 0.31% | 6,604,542 |
| 2025-06-26 | 2025-06-24 | 223.600 | 28,920 | +500 | 0.31% | 6,466,512 |
| 2025-06-18 | 2025-06-16 | 215.200 | 28,420 | -20 | 0.30% | 6,115,984 |
| 2025-06-17 | 2025-06-13 | 212.900 | 28,440 | -100 | 0.30% | 6,054,876 |
| 2025-06-11 | 2025-06-09 | 218.700 | 28,540 | +80 | 0.30% | 6,241,698 |
| 2025-05-13 | 2025-05-09 | 203.300 | 28,460 | -100 | 0.29% | 5,785,918 |
| 2025-05-12 | 2025-05-08 | 204.600 | 28,560 | +20 | 0.29% | 5,843,376 |
| 2025-05-06 | 2025-04-30 | 193.100 | 28,540 | +400 | 0.29% | 5,511,074 |
| 2025-04-15 | 2025-04-11 | 189.950 | 28,140 | -100 | 0.28% | 5,345,193 |
| 2025-04-14 | 2025-04-10 | 184.900 | 28,240 | -500 | 0.28% | 5,221,576 |
| 2025-04-10 | 2025-04-08 | 173.800 | 28,740 | +500 | 0.29% | 4,995,012 |
| 2025-03-24 | 2025-03-20 | 201.000 | 28,240 | -1,130 | 0.28% | 5,676,240 |
| 2025-03-19 | 2025-03-17 | 203.700 | 29,370 | +50 | 0.29% | 5,982,669 |
| 2025-03-07 | 2025-03-05 | 195.750 | 29,320 | -300 | 0.29% | 5,739,390 |
| 2025-02-27 | 2025-02-25 | 193.500 | 29,620 | -150 | 0.29% | 5,731,470 |
| 2024-12-19 | 2024-12-17 | 192.500 | 29,770 | +100 | 0.29% | 5,730,725 |
| 2024-10-31 | 2024-10-29 | 198.000 | 29,670 | -40 | 0.28% | 5,874,660 |
| 2024-10-15 | 2024-10-10 | 207.000 | 29,710 | +2,000 | 0.26% | 6,149,970 |
| 2024-10-14 | 2024-10-09 | 204.400 | 27,710 | -100 | 0.25% | 5,663,924 |
| 2024-10-10 | 2024-10-08 | 203.800 | 27,810 | +100 | 0.25% | 5,667,678 |
| 2024-10-03 | 2024-09-30 | 206.600 | 27,710 | +230 | 0.25% | 5,724,886 |
| 2024-08-01 | 2024-07-30 | 197.000 | 27,480 | +200 | 0.25% | 5,413,560 |
| 2024-07-11 | 2024-07-09 | 203.000 | 27,280 | -100 | 0.25% | 5,537,840 |
| 2024-07-04 | 2024-07-02 | 200.900 | 27,380 | -600 | 0.24% | 5,500,642 |
| 2024-05-22 | 2024-05-20 | 214.000 | 27,980 | -1,200 | 0.23% | 5,987,720 |
| 2024-05-21 | 2024-05-17 | 213.200 | 29,180 | +500 | 0.24% | 6,221,176 |
| 2024-05-20 | 2024-05-16 | 210.900 | 28,680 | -420 | 0.24% | 6,048,612 |
| 2024-05-16 | 2024-05-13 | 206.600 | 29,100 | -300 | 0.24% | 6,012,060 |
| 2024-05-08 | 2024-05-06 | 207.500 | 29,400 | -300 | 0.25% | 6,100,500 |
| 2024-04-26 | 2024-04-24 | 202.000 | 29,700 | -300 | 0.26% | 5,999,400 |
| 2024-04-23 | 2024-04-19 | 200.000 | 30,000 | -350 | 0.26% | 6,000,000 |
| 2024-04-17 | 2024-04-15 | 214.000 | 30,350 | -100 | 0.26% | 6,494,900 |
| 2024-04-16 | 2024-04-12 | 220.100 | 30,450 | +350 | 0.26% | 6,702,045 |
| 2024-04-11 | 2024-04-09 | 218.700 | 30,100 | -142 | 0.25% | 6,582,870 |
| 2024-03-27 | 2024-03-25 | 223.900 | 30,242 | -100 | 0.25% | 6,771,184 |
| 2024-03-15 | 2024-03-13 | 224.200 | 30,342 | -280 | 0.25% | 6,802,676 |
| 2024-03-11 | 2024-03-07 | 225.000 | 30,622 | +80 | 0.25% | 6,889,950 |
| 2024-03-07 | 2024-03-05 | 225.300 | 30,542 | +50 | 0.24% | 6,881,113 |
| 2024-03-05 | 2024-03-01 | 224.100 | 30,492 | +400 | 0.24% | 6,833,257 |
| 2024-03-04 | 2024-02-29 | 220.900 | 30,092 | +200 | 0.24% | 6,647,323 |
| 2024-02-15 | 2024-02-09 | 213.000 | 29,892 | -300 | 0.23% | 6,366,996 |
| 2024-02-14 | 2024-02-07 | 212.200 | 30,192 | -20 | 0.23% | 6,406,742 |
| 2024-01-29 | 2024-01-25 | 209.500 | 30,212 | -400 | 0.23% | 6,329,414 |
| 2024-01-19 | 2024-01-17 | 209.000 | 30,612 | -400 | 0.24% | 6,397,908 |
| 2024-01-18 | 2024-01-16 | 211.000 | 31,012 | -30 | 0.24% | 6,543,532 |
| 2024-01-16 | 2024-01-12 | 209.700 | 31,042 | +100 | 0.24% | 6,509,507 |
| 2024-01-08 | 2024-01-04 | 215.000 | 30,942 | +30 | 0.24% | 6,652,530 |
| 2024-01-05 | 2024-01-03 | 213.000 | 30,912 | -350 | 0.24% | 6,584,256 |
| 2023-12-29 | 2023-12-27 | 209.600 | 31,262 | -138 | 0.24% | 6,552,515 |
| 2023-12-27 | 2023-12-21 | 207.000 | 31,400 | -200 | 0.24% | 6,499,800 |
| 2023-12-12 | 2023-12-08 | 211.300 | 31,600 | -200 | 0.24% | 6,677,080 |
| 2023-12-11 | 2023-12-07 | 210.000 | 31,800 | +350 | 0.24% | 6,678,000 |
| 2023-12-01 | 2023-11-29 | 208.600 | 31,450 | -300 | 0.24% | 6,560,470 |
| 2023-11-28 | 2023-11-24 | 203.800 | 31,750 | -500 | 0.25% | 6,470,650 |
| 2023-11-17 | 2023-11-15 | 213.200 | 32,250 | -500 | 0.25% | 6,875,700 |
| 2023-11-14 | 2023-11-10 | 209.100 | 32,750 | +10 | 0.25% | 6,848,025 |
| 2023-11-10 | 2023-11-08 | 206.800 | 32,740 | -100 | 0.25% | 6,770,632 |
| 2023-10-31 | 2023-10-27 | 195.650 | 32,840 | -800 | 0.26% | 6,425,146 |
| 2023-10-25 | 2023-10-20 | 206.500 | 33,640 | -400 | 0.26% | 6,946,660 |
| 2023-10-19 | 2023-10-17 | 214.000 | 34,040 | -400 | 0.27% | 7,284,560 |
| 2023-10-06 | 2023-10-04 | 212.800 | 34,440 | -1,000 | 0.27% | 7,328,832 |
| 2023-09-29 | 2023-09-27 | 217.900 | 35,440 | -200 | 0.28% | 7,722,376 |
| 2023-09-27 | 2023-09-25 | 218.000 | 35,640 | +250 | 0.28% | 7,769,520 |
| 2023-09-25 | 2023-09-21 | 233.000 | 35,390 | +250 | 0.28% | 8,245,870 |
| 2023-09-21 | 2023-09-19 | 231.200 | 35,140 | +40 | 0.28% | 8,124,368 |
| 2023-09-12 | 2023-09-07 | 244.700 | 35,100 | +500 | 0.28% | 8,588,970 |
| 2023-09-07 | 2023-09-05 | 242.200 | 34,600 | -100 | 0.27% | 8,380,120 |
| 2023-09-06 | 2023-09-04 | 242.200 | 34,700 | +300 | 0.28% | 8,404,340 |
| 2023-09-04 | 2023-08-30 | 239.300 | 34,400 | +300 | 0.27% | 8,231,920 |
| 2023-08-30 | 2023-08-28 | 241.500 | 34,100 | -500 | 0.27% | 8,235,150 |
| 2023-08-24 | 2023-08-22 | 235.400 | 34,600 | -900 | 0.27% | 8,144,840 |
| 2023-08-22 | 2023-08-18 | 235.000 | 35,500 | +120 | 0.28% | 8,342,500 |
| 2023-08-18 | 2023-08-16 | 248.000 | 35,380 | +450 | 0.28% | 8,774,240 |
| 2023-08-10 | 2023-08-08 | 247.600 | 34,930 | -100 | 0.28% | 8,648,668 |
| 2023-08-08 | 2023-08-04 | 243.400 | 35,030 | -50 | 0.28% | 8,526,302 |
| 2023-08-07 | 2023-08-03 | 238.100 | 35,080 | -200 | 0.28% | 8,352,548 |
| 2023-08-03 | 2023-08-01 | 244.800 | 35,280 | -150 | 0.28% | 8,636,544 |
| 2023-07-31 | 2023-07-27 | 237.300 | 35,430 | +100 | 0.28% | 8,407,539 |
| 2023-07-28 | 2023-07-26 | 238.500 | 35,330 | +190 | 0.28% | 8,426,205 |
| 2023-07-26 | 2023-07-24 | 236.000 | 35,140 | +150 | 0.27% | 8,293,040 |
| 2023-07-25 | 2023-07-21 | 235.000 | 34,990 | -170 | 0.27% | 8,222,650 |
| 2023-07-21 | 2023-07-19 | 232.000 | 35,160 | +200 | 0.27% | 8,157,120 |
| 2023-07-20 | 2023-07-18 | 233.000 | 34,960 | +200 | 0.27% | 8,145,680 |
| 2023-07-19 | 2023-07-14 | 230.100 | 34,760 | +400 | 0.27% | 7,998,276 |
| 2023-07-13 | 2023-07-11 | 224.800 | 34,360 | +140 | 0.27% | 7,724,128 |
| 2023-07-11 | 2023-07-07 | 220.200 | 34,220 | -510 | 0.27% | 7,535,244 |
| 2023-07-06 | 2023-07-04 | 220.100 | 34,730 | -450 | 0.27% | 7,644,073 |
| 2023-07-05 | 2023-07-03 | 219.700 | 35,180 | -560 | 0.27% | 7,729,046 |
| 2023-07-04 | 2023-06-30 | 220.000 | 35,740 | -190 | 0.28% | 7,862,800 |
| 2023-06-23 | 2023-06-20 | 214.500 | 35,930 | -400 | 0.28% | 7,706,985 |
| 2023-06-20 | 2023-06-16 | 216.000 | 36,330 | +400 | 0.29% | 7,847,280 |
| 2023-06-16 | 2023-06-14 | 219.000 | 35,930 | -740 | 0.28% | 7,868,670 |
| 2023-06-08 | 2023-06-06 | 212.800 | 36,670 | -50 | 0.29% | 7,803,376 |
| 2023-05-31 | 2023-05-29 | 208.300 | 36,720 | -200 | 0.29% | 7,648,776 |
| 2023-05-24 | 2023-05-22 | 208.200 | 36,920 | -20 | 0.30% | 7,686,744 |
| 2023-05-23 | 2023-05-19 | 208.900 | 36,940 | -570 | 0.30% | 7,716,766 |
| 2023-05-22 | 2023-05-18 | 209.500 | 37,510 | +470 | 0.30% | 7,858,345 |
| 2023-05-18 | 2023-05-16 | 209.200 | 37,040 | +500 | 0.30% | 7,748,768 |
| 2023-05-12 | 2023-05-10 | 205.600 | 36,540 | +300 | 0.29% | 7,512,624 |
| 2023-05-05 | 2023-05-03 | 203.800 | 36,240 | +20 | 0.29% | 7,385,712 |
| 2023-05-04 | 2023-05-02 | 204.400 | 36,220 | -200 | 0.29% | 7,403,368 |
| 2023-05-02 | 2023-04-27 | 202.700 | 36,420 | +600 | 0.29% | 7,382,334 |
| 2023-04-24 | 2023-04-20 | 207.000 | 35,820 | -450 | 0.29% | 7,414,740 |
| 2023-04-18 | 2023-04-14 | 208.700 | 36,270 | -50 | 0.29% | 7,569,549 |
| 2023-04-17 | 2023-04-13 | 209.500 | 36,320 | +50 | 0.29% | 7,609,040 |
| 2023-04-03 | 2023-03-30 | 210.000 | 36,270 | +400 | 0.29% | 7,616,700 |
| 2023-03-30 | 2023-03-28 | 206.900 | 35,870 | +400 | 0.29% | 7,421,503 |
| 2023-03-29 | 2023-03-27 | 206.200 | 35,470 | +500 | 0.29% | 7,313,914 |
| 2023-03-20 | 2023-03-16 | 203.100 | 34,970 | +400 | 0.28% | 7,102,407 |
| 2023-03-17 | 2023-03-15 | 208.000 | 34,570 | -550 | 0.28% | 7,190,560 |
| 2023-03-16 | 2023-03-14 | 200.100 | 35,120 | -650 | 0.28% | 7,027,512 |
| 2023-03-14 | 2023-03-10 | 202.100 | 35,770 | +390 | 0.29% | 7,229,117 |
| 2023-03-13 | 2023-03-09 | 203.000 | 35,380 | +10 | 0.28% | 7,182,140 |
| 2023-03-03 | 2023-03-01 | 199.500 | 35,370 | -200 | 0.29% | 7,056,315 |
| 2023-03-02 | 2023-02-28 | 196.950 | 35,570 | -440 | 0.29% | 7,005,512 |
| 2023-02-27 | 2023-02-23 | 204.200 | 36,010 | +400 | 0.30% | 7,353,242 |
| 2023-02-17 | 2023-02-15 | 205.900 | 35,610 | +100 | 0.29% | 7,332,099 |
| 2023-02-14 | 2023-02-10 | 209.400 | 35,510 | +200 | 0.30% | 7,435,794 |
| 2023-02-09 | 2023-02-07 | 211.300 | 35,310 | +140 | 0.30% | 7,461,003 |
| 2023-02-07 | 2023-02-03 | 215.400 | 35,170 | -60 | 0.30% | 7,575,618 |
| 2023-02-06 | 2023-02-02 | 217.000 | 35,230 | -1,300 | 0.31% | 7,644,910 |
| 2023-02-02 | 2023-01-31 | 224.200 | 36,530 | -540 | 0.32% | 8,190,026 |
| 2023-02-01 | 2023-01-30 | 223.100 | 37,070 | -200 | 0.33% | 8,270,317 |
| 2023-01-31 | 2023-01-27 | 230.500 | 37,270 | +700 | 0.33% | 8,590,735 |
| 2023-01-30 | 2023-01-26 | 229.700 | 36,570 | +710 | 0.32% | 8,400,129 |
| 2023-01-27 | 2023-01-20 | 226.800 | 35,860 | -10 | 0.32% | 8,133,048 |
| 2023-01-26 | 2023-01-19 | 226.000 | 35,870 | +200 | 0.32% | 8,106,620 |
| 2023-01-19 | 2023-01-17 | 218.600 | 35,670 | -50 | 0.33% | 7,797,462 |
| 2023-01-17 | 2023-01-13 | 214.000 | 35,720 | +100 | 0.33% | 7,644,080 |
| 2023-01-16 | 2023-01-12 | 214.000 | 35,620 | +200 | 0.33% | 7,622,680 |
| 2023-01-13 | 2023-01-11 | 214.400 | 35,420 | +30 | 0.33% | 7,594,048 |
| 2023-01-06 | 2023-01-04 | 211.900 | 35,390 | +100 | 0.34% | 7,499,141 |
| 2023-01-05 | 2023-01-03 | 209.000 | 35,290 | +340 | 0.34% | 7,375,610 |
| 2022-12-28 | 2022-12-22 | 205.100 | 34,950 | +50 | 0.34% | 7,168,245 |
| 2022-12-23 | 2022-12-21 | 204.000 | 34,900 | -150 | 0.34% | 7,119,600 |
| 2022-12-20 | 2022-12-16 | 214.600 | 35,050 | +50 | 0.34% | 7,521,730 |
| 2022-12-16 | 2022-12-14 | 215.700 | 35,000 | +50 | 0.35% | 7,549,500 |
| 2022-12-14 | 2022-12-12 | 215.400 | 34,950 | +60 | 0.35% | 7,528,230 |
| 2022-12-07 | 2022-12-05 | 223.100 | 34,890 | +200 | 0.35% | 7,783,959 |
| 2022-12-06 | 2022-12-02 | 218.600 | 34,690 | +400 | 0.35% | 7,583,234 |
| 2022-12-05 | 2022-12-01 | 210.000 | 34,290 | +650 | 0.35% | 7,200,900 |
| 2022-12-02 | 2022-11-30 | 210.600 | 33,640 | -100 | 0.35% | 7,084,584 |
| 2022-12-01 | 2022-11-29 | 202.800 | 33,740 | +340 | 0.35% | 6,842,472 |
| 2022-11-30 | 2022-11-28 | 194.000 | 33,400 | -80 | 0.35% | 6,479,600 |
| 2022-11-29 | 2022-11-25 | 188.050 | 33,480 | +100 | 0.35% | 6,295,914 |
| 2022-11-18 | 2022-11-16 | 185.750 | 33,380 | +300 | 0.36% | 6,200,335 |
| 2022-11-16 | 2022-11-14 | 190.000 | 33,080 | +700 | 0.37% | 6,285,200 |
| 2022-11-14 | 2022-11-10 | 184.600 | 32,380 | +200 | 0.36% | 5,977,348 |
| 2022-11-11 | 2022-11-09 | 189.900 | 32,180 | +50 | 0.36% | 6,110,982 |
| 2022-11-09 | 2022-11-07 | 191.000 | 32,130 | -150 | 0.36% | 6,136,830 |
| 2022-10-31 | 2022-10-27 | 199.450 | 32,280 | +150 | 0.36% | 6,438,246 |
| 2022-10-27 | 2022-10-25 | 194.600 | 32,130 | +650 | 0.36% | 6,252,498 |
| 2022-10-25 | 2022-10-21 | 202.700 | 31,480 | +50 | 0.35% | 6,380,996 |
| 2022-10-20 | 2022-10-18 | 217.200 | 31,430 | +50 | 0.35% | 6,826,596 |
| 2022-10-14 | 2022-10-12 | 214.000 | 31,380 | -40 | 0.35% | 6,715,320 |
| 2022-10-10 | 2022-10-06 | 225.600 | 31,420 | +300 | 0.35% | 7,088,352 |
| 2022-10-03 | 2022-09-29 | 238.500 | 31,120 | +50 | 0.35% | 7,422,120 |
| 2022-09-23 | 2022-09-21 | 258.300 | 31,070 | -50 | 0.35% | 8,025,381 |
| 2022-09-15 | 2022-09-13 | 273.000 | 31,120 | +100 | 0.35% | 8,495,760 |
| 2022-08-31 | 2022-08-29 | 274.600 | 31,020 | +500 | 0.35% | 8,518,092 |
| 2022-08-26 | 2022-08-24 | 275.900 | 30,520 | +100 | 0.35% | 8,420,468 |
| 2022-08-15 | 2022-08-11 | 270.500 | 30,420 | +610 | 0.35% | 8,228,610 |
| 2022-08-05 | 2022-08-03 | 270.900 | 29,810 | +500 | 0.35% | 8,075,529 |
| 2022-08-04 | 2022-08-02 | 265.500 | 29,310 | -20 | 0.35% | 7,781,805 |
| 2022-07-26 | 2022-07-22 | 257.300 | 29,330 | +100 | 0.37% | 7,546,609 |
| 2022-07-21 | 2022-07-19 | 255.000 | 29,230 | +250 | 0.37% | 7,453,650 |
| 2022-07-19 | 2022-07-15 | 257.000 | 28,980 | -150 | 0.37% | 7,447,860 |
| 2022-07-12 | 2022-07-08 | 256.900 | 29,130 | -170 | 0.37% | 7,483,497 |
| 2022-07-08 | 2022-07-06 | 253.000 | 29,300 | +150 | 0.38% | 7,412,900 |
| 2022-06-27 | 2022-06-23 | 255.000 | 29,150 | +100 | 0.37% | 7,433,250 |
| 2022-06-21 | 2022-06-17 | 266.800 | 29,050 | +280 | 0.37% | 7,750,540 |
| 2022-06-20 | 2022-06-16 | 274.000 | 28,770 | +30 | 0.37% | 7,882,980 |
| 2022-06-17 | 2022-06-15 | 271.000 | 28,740 | +100 | 0.37% | 7,788,540 |
| 2022-06-16 | 2022-06-14 | 274.600 | 28,640 | +300 | 0.37% | 7,864,544 |
| 2022-06-10 | 2022-06-08 | 294.400 | 28,340 | -300 | 0.36% | 8,343,296 |
| 2022-06-09 | 2022-06-07 | 286.000 | 28,640 | +20 | 0.37% | 8,191,040 |
| 2022-06-07 | 2022-06-02 | 289.000 | 28,620 | +100 | 0.37% | 8,271,180 |
| 2022-06-02 | 2022-05-31 | 290.000 | 28,520 | +200 | 0.37% | 8,270,800 |
| 2022-05-26 | 2022-05-24 | 281.900 | 28,320 | -80 | 0.36% | 7,983,408 |
| 2022-05-19 | 2022-05-17 | 282.000 | 28,400 | +320 | 0.36% | 8,008,800 |
| 2022-05-17 | 2022-05-13 | 273.000 | 28,080 | +100 | 0.36% | 7,665,840 |
| 2022-05-16 | 2022-05-12 | 282.100 | 27,980 | +100 | 0.36% | 7,893,158 |
| 2022-05-13 | 2022-05-11 | 300.000 | 27,880 | -30 | 0.36% | 8,364,000 |
| 2022-05-12 | 2022-05-10 | 297.000 | 27,910 | -150 | 0.36% | 8,289,270 |
| 2022-05-10 | 2022-05-05 | 311.000 | 28,060 | +90 | 0.36% | 8,726,660 |
| 2022-05-05 | 2022-05-03 | 315.900 | 27,970 | +50 | 0.35% | 8,835,723 |
| 2022-05-03 | 2022-04-28 | 312.200 | 27,920 | +100 | 0.35% | 8,716,624 |
| 2022-04-29 | 2022-04-27 | 313.600 | 27,820 | +30 | 0.35% | 8,724,352 |
| 2022-04-27 | 2022-04-25 | 295.500 | 27,790 | +700 | 0.35% | 8,211,945 |
| 2022-04-25 | 2022-04-21 | 315.000 | 27,090 | -800 | 0.34% | 8,533,350 |
| 2022-04-22 | 2022-04-20 | 318.000 | 27,890 | -460 | 0.35% | 8,869,020 |
| 2022-04-14 | 2022-04-12 | 333.600 | 28,350 | -130 | 0.36% | 9,457,560 |
| 2022-04-12 | 2022-04-08 | 341.000 | 28,480 | +50 | 0.36% | 9,711,680 |
| 2022-04-08 | 2022-04-06 | 347.500 | 28,430 | +50 | 0.36% | 9,879,425 |
| 2022-04-07 | 2022-04-04 | 348.800 | 28,380 | +10 | 0.35% | 9,898,944 |
| 2022-04-06 | 2022-04-01 | 348.900 | 28,370 | -20 | 0.35% | 9,898,293 |
| 2022-03-30 | 2022-03-28 | 340.000 | 28,390 | +10 | 0.35% | 9,652,600 |
| 2022-03-25 | 2022-03-23 | 350.000 | 28,380 | +170 | 0.35% | 9,933,000 |
| 2022-03-21 | 2022-03-17 | 336.800 | 28,210 | +300 | 0.34% | 9,501,128 |
| 2022-03-17 | 2022-03-15 | 330.200 | 27,910 | -200 | 0.34% | 9,215,882 |
| 2022-03-16 | 2022-03-14 | 331.000 | 28,110 | -100 | 0.34% | 9,304,410 |
| 2022-03-11 | 2022-03-09 | 344.000 | 28,210 | +1,000 | 0.34% | 9,704,240 |
| 2022-03-09 | 2022-03-07 | 346.200 | 27,210 | -90 | 0.33% | 9,420,102 |
| 2022-02-18 | 2022-02-16 | 348.100 | 27,300 | -230 | 0.33% | 9,503,130 |
| 2022-02-15 | 2022-02-11 | 347.900 | 27,530 | +60 | 0.33% | 9,577,687 |
| 2022-02-14 | 2022-02-10 | 352.100 | 27,470 | +130 | 0.33% | 9,672,187 |
| 2022-02-11 | 2022-02-09 | 350.000 | 27,340 | +60 | 0.33% | 9,569,000 |
| 2022-02-10 | 2022-02-08 | 346.000 | 27,280 | +500 | 0.33% | 9,438,880 |
| 2022-01-27 | 2022-01-25 | 344.600 | 26,780 | -450 | 0.32% | 9,228,388 |
| 2022-01-26 | 2022-01-24 | 338.000 | 27,230 | +400 | 0.32% | 9,203,740 |
| 2022-01-25 | 2022-01-21 | 348.000 | 26,830 | -130 | 0.32% | 9,336,840 |
| 2022-01-21 | 2022-01-19 | 345.600 | 26,960 | +20 | 0.32% | 9,317,376 |
| 2022-01-20 | 2022-01-18 | 345.000 | 26,940 | +490 | 0.32% | 9,294,300 |
| 2022-01-19 | 2022-01-17 | 350.000 | 26,450 | +600 | 0.31% | 9,257,500 |
| 2022-01-17 | 2022-01-13 | 358.500 | 25,850 | +370 | 0.30% | 9,267,225 |
| 2022-01-14 | 2022-01-12 | 363.800 | 25,480 | +10 | 0.30% | 9,269,624 |
| 2022-01-11 | 2022-01-07 | 370.000 | 25,470 | +120 | 0.30% | 9,423,900 |
| 2022-01-07 | 2022-01-05 | 371.000 | 25,350 | +100 | 0.30% | 9,404,850 |
| 2022-01-06 | 2022-01-04 | 368.900 | 25,250 | +70 | 0.30% | 9,314,725 |
| 2021-12-29 | 2021-12-24 | 362.300 | 25,180 | +20 | 0.30% | 9,122,714 |
| 2021-12-21 | 2021-12-17 | 365.000 | 25,160 | +550 | 0.30% | 9,183,400 |
| 2021-12-16 | 2021-12-14 | 355.200 | 24,610 | -160 | 0.29% | 8,741,472 |
| 2021-12-15 | 2021-12-13 | 356.000 | 24,770 | +10 | 0.29% | 8,818,120 |
| 2021-12-14 | 2021-12-10 | 355.900 | 24,760 | -100 | 0.29% | 8,812,084 |
| 2021-12-09 | 2021-12-07 | 356.000 | 24,860 | +50 | 0.29% | 8,850,160 |
| 2021-12-08 | 2021-12-06 | 350.000 | 24,810 | -60 | 0.29% | 8,683,500 |
| 2021-12-03 | 2021-12-01 | 364.100 | 24,870 | +180 | 0.29% | 9,055,167 |
| 2021-12-02 | 2021-11-30 | 366.900 | 24,690 | -490 | 0.29% | 9,058,761 |
| 2021-12-01 | 2021-11-29 | 368.500 | 25,180 | -140 | 0.30% | 9,278,830 |
| 2021-11-25 | 2021-11-23 | 356.500 | 25,320 | -500 | 0.30% | 9,026,580 |
| 2021-11-24 | 2021-11-22 | 353.500 | 25,820 | -50 | 0.30% | 9,127,370 |
| 2021-11-23 | 2021-11-19 | 355.000 | 25,870 | +200 | 0.30% | 9,183,850 |
| 2021-11-19 | 2021-11-17 | 361.500 | 25,670 | +340 | 0.30% | 9,279,705 |
| 2021-11-17 | 2021-11-15 | 362.700 | 25,330 | -200 | 0.30% | 9,187,191 |
| 2021-11-10 | 2021-11-08 | 364.000 | 25,530 | +150 | 0.30% | 9,292,920 |
| 2021-11-03 | 2021-11-01 | 359.200 | 25,380 | +50 | 0.29% | 9,116,496 |
| 2021-11-02 | 2021-10-29 | 360.500 | 25,330 | +300 | 0.29% | 9,131,465 |
| 2021-11-01 | 2021-10-28 | 357.900 | 25,030 | +100 | 0.29% | 8,958,237 |
| 2021-10-22 | 2021-10-20 | 346.800 | 24,930 | +300 | 0.29% | 8,645,724 |
| 2021-10-19 | 2021-10-15 | 349.600 | 24,630 | +100 | 0.28% | 8,610,648 |
| 2021-10-18 | 2021-10-12 | 353.000 | 24,530 | +160 | 0.28% | 8,659,090 |
| 2021-10-15 | 2021-10-11 | 349.900 | 24,370 | +300 | 0.28% | 8,527,063 |
| 2021-10-12 | 2021-10-08 | 343.800 | 24,070 | +120 | 0.28% | 8,275,266 |
| 2021-09-30 | 2021-09-28 | 336.000 | 23,950 | -30 | 0.27% | 8,047,200 |
| 2021-09-29 | 2021-09-27 | 335.300 | 23,980 | +100 | 0.27% | 8,040,494 |
| 2021-09-24 | 2021-09-21 | 333.600 | 23,880 | +70 | 0.27% | 7,966,368 |
| 2021-09-16 | 2021-09-14 | 337.700 | 23,810 | +680 | 0.26% | 8,040,637 |
| 2021-09-10 | 2021-09-08 | 336.900 | 23,130 | -110 | 0.24% | 7,792,497 |
| 2021-09-08 | 2021-09-06 | 341.900 | 23,240 | +50 | 0.23% | 7,945,756 |
| 2021-09-07 | 2021-09-03 | 342.800 | 23,190 | +50 | 0.23% | 7,949,532 |
| 2021-09-06 | 2021-09-02 | 343.000 | 23,140 | +50 | 0.23% | 7,937,020 |
| 2021-09-03 | 2021-09-01 | 343.500 | 23,090 | +90 | 0.23% | 7,931,415 |
| 2021-09-02 | 2021-08-31 | 338.800 | 23,000 | +50 | 0.23% | 7,792,400 |
| 2021-09-01 | 2021-08-30 | 337.000 | 22,950 | +70 | 0.23% | 7,734,150 |
| 2021-08-31 | 2021-08-27 | 333.400 | 22,880 | +10 | 0.23% | 7,628,192 |
| 2021-08-27 | 2021-08-25 | 336.600 | 22,870 | -200 | 0.23% | 7,698,042 |
| 2021-08-26 | 2021-08-24 | 330.100 | 23,070 | -830 | 0.23% | 7,615,407 |
| 2021-08-25 | 2021-08-23 | 334.600 | 23,900 | -260 | 0.24% | 7,996,940 |
| 2021-08-12 | 2021-08-10 | 344.900 | 24,160 | -100 | 0.24% | 8,332,784 |
| 2021-08-04 | 2021-08-02 | 333.200 | 24,260 | +180 | 0.24% | 8,083,432 |
| 2021-08-03 | 2021-07-30 | 330.800 | 24,080 | +180 | 0.24% | 7,965,664 |
| 2021-08-02 | 2021-07-29 | 323.800 | 23,900 | +180 | 0.24% | 7,738,820 |
| 2021-07-30 | 2021-07-28 | 320.800 | 23,720 | +30 | 0.24% | 7,609,376 |
| 2021-07-28 | 2021-07-26 | 323.000 | 23,690 | +160 | 0.24% | 7,651,870 |
| 2021-07-27 | 2021-07-23 | 323.200 | 23,530 | +50 | 0.23% | 7,604,896 |
| 2021-07-26 | 2021-07-22 | 323.800 | 23,480 | -60 | 0.23% | 7,602,824 |
| 2021-07-21 | 2021-07-19 | 312.000 | 23,540 | +400 | 0.23% | 7,344,480 |
| 2021-07-19 | 2021-07-15 | 322.700 | 23,140 | +450 | 0.23% | 7,467,278 |
| 2021-07-16 | 2021-07-14 | 321.000 | 22,690 | +50 | 0.23% | 7,283,490 |
| 2021-07-15 | 2021-07-13 | 320.000 | 22,640 | +90 | 0.23% | 7,244,800 |
| 2021-07-14 | 2021-07-12 | 320.000 | 22,550 | +320 | 0.22% | 7,216,000 |
| 2021-07-12 | 2021-07-08 | 335.900 | 22,230 | -100 | 0.22% | 7,467,057 |
| 2021-07-07 | 2021-07-05 | 349.400 | 22,330 | -470 | 0.22% | 7,802,102 |
| 2021-07-02 | 2021-06-29 | 351.000 | 22,800 | +10 | 0.23% | 8,002,800 |
| 2021-06-23 | 2021-06-21 | 337.900 | 22,790 | +20 | 0.23% | 7,700,741 |
| 2021-06-18 | 2021-06-16 | 337.000 | 22,770 | +10 | 0.23% | 7,673,490 |
| 2021-06-17 | 2021-06-15 | 346.000 | 22,760 | +320 | 0.23% | 7,874,960 |
| 2021-06-11 | 2021-06-09 | 333.000 | 22,440 | +300 | 0.22% | 7,472,520 |
| 2021-06-09 | 2021-06-07 | 334.800 | 22,140 | +100 | 0.22% | 7,412,472 |
| 2021-06-08 | 2021-06-04 | 336.800 | 22,040 | -300 | 0.22% | 7,423,072 |
| 2021-06-07 | 2021-06-03 | 335.000 | 22,340 | -290 | 0.22% | 7,483,900 |
| 2021-06-04 | 2021-06-02 | 330.800 | 22,630 | +90 | 0.22% | 7,486,004 |
| 2021-06-01 | 2021-05-28 | 326.500 | 22,540 | -20 | 0.22% | 7,359,310 |
| 2021-05-31 | 2021-05-27 | 323.800 | 22,560 | +60 | 0.22% | 7,304,928 |
| 2021-05-28 | 2021-05-26 | 326.900 | 22,500 | -930 | 0.22% | 7,355,250 |
| 2021-05-26 | 2021-05-24 | 328.100 | 23,430 | +60 | 0.23% | 7,687,383 |
| 2021-05-25 | 2021-05-21 | 323.000 | 23,370 | -40 | 0.23% | 7,548,510 |
| 2021-05-20 | 2021-05-17 | 313.600 | 23,410 | +100 | 0.23% | 7,341,376 |
| 2021-05-12 | 2021-05-10 | 319.100 | 23,310 | +1,110 | 0.23% | 7,438,221 |
| 2021-05-10 | 2021-05-06 | 318.000 | 22,200 | +100 | 0.21% | 7,059,600 |
| 2021-05-04 | 2021-04-30 | 317.500 | 22,100 | +100 | 0.20% | 7,016,750 |
| 2021-05-03 | 2021-04-29 | 317.200 | 22,000 | +100 | 0.20% | 6,978,400 |
| 2021-04-30 | 2021-04-28 | 317.500 | 21,900 | +100 | 0.20% | 6,953,250 |
| 2021-04-29 | 2021-04-27 | 315.000 | 21,800 | +100 | 0.20% | 6,867,000 |
| 2021-04-27 | 2021-04-23 | 317.000 | 21,700 | -300 | 0.20% | 6,878,900 |
| 2021-04-20 | 2021-04-16 | 312.700 | 22,000 | -100 | 0.20% | 6,879,400 |
| 2021-04-16 | 2021-04-14 | 316.000 | 22,100 | -460 | 0.20% | 6,983,600 |
| 2021-04-15 | 2021-04-13 | 311.800 | 22,560 | -250 | 0.21% | 7,034,208 |
| 2021-04-13 | 2021-04-09 | 298.800 | 22,810 | -100 | 0.21% | 6,815,628 |
| 2021-03-29 | 2021-03-25 | 278.600 | 22,910 | +150 | 0.21% | 6,382,726 |
| 2021-03-08 | 2021-03-04 | 289.000 | 22,760 | -290 | 0.21% | 6,577,640 |
| 2021-03-05 | 2021-03-03 | 291.300 | 23,050 | -1,210 | 0.22% | 6,714,465 |
| 2021-03-04 | 2021-03-02 | 289.400 | 24,260 | -100 | 0.23% | 7,020,844 |
| 2021-03-02 | 2021-02-26 | 286.600 | 24,360 | +100 | 0.23% | 6,981,576 |
| 2021-03-01 | 2021-02-25 | 285.300 | 24,260 | -600 | 0.23% | 6,921,378 |
| 2021-02-26 | 2021-02-24 | 285.000 | 24,860 | -30 | 0.23% | 7,085,100 |
| 2021-02-19 | 2021-02-17 | 291.400 | 24,890 | +2,000 | 0.23% | 7,252,946 |
| 2021-02-18 | 2021-02-16 | 296.400 | 22,890 | -270 | 0.21% | 6,784,596 |
| 2021-02-17 | 2021-02-11 | 284.000 | 23,160 | -90 | 0.22% | 6,577,440 |
| 2021-02-16 | 2021-02-09 | 280.000 | 23,250 | -350 | 0.22% | 6,510,000 |
| 2021-02-08 | 2021-02-04 | 281.500 | 23,600 | -780 | 0.22% | 6,643,400 |
| 2021-02-05 | 2021-02-03 | 285.000 | 24,380 | +50 | 0.23% | 6,948,300 |
| 2021-02-03 | 2021-02-01 | 267.100 | 24,330 | -300 | 0.23% | 6,498,543 |
| 2021-02-02 | 2021-01-29 | 273.500 | 24,630 | +800 | 0.23% | 6,736,305 |
| 2021-02-01 | 2021-01-28 | 263.000 | 23,830 | +100 | 0.23% | 6,267,290 |
| 2021-01-29 | 2021-01-27 | 288.500 | 23,730 | -940 | 0.23% | 6,846,105 |
| 2021-01-28 | 2021-01-26 | 283.000 | 24,670 | +50 | 0.24% | 6,981,610 |
| 2021-01-27 | 2021-01-25 | 296.000 | 24,620 | +250 | 0.24% | 7,287,520 |
| 2021-01-25 | 2021-01-21 | 294.000 | 24,370 | -50 | 0.23% | 7,164,780 |
| 2021-01-22 | 2021-01-20 | 289.000 | 24,420 | -610 | 0.23% | 7,057,380 |
| 2021-01-21 | 2021-01-19 | 288.000 | 25,030 | -190 | 0.24% | 7,208,640 |
| 2021-01-20 | 2021-01-18 | 300.700 | 25,220 | -550 | 0.24% | 7,583,654 |
| 2021-01-19 | 2021-01-15 | 299.900 | 25,770 | -150 | 0.25% | 7,728,423 |
| 2021-01-18 | 2021-01-14 | 296.100 | 25,920 | -300 | 0.25% | 7,674,912 |
| 2021-01-15 | 2021-01-13 | 300.700 | 26,220 | -400 | 0.25% | 7,884,354 |
| 2021-01-14 | 2021-01-12 | 303.000 | 26,620 | +180 | 0.26% | 8,065,860 |
| 2021-01-13 | 2021-01-11 | 298.600 | 26,440 | +290 | 0.26% | 7,894,984 |
| 2021-01-12 | 2021-01-08 | 291.000 | 26,150 | -90 | 0.25% | 7,609,650 |
| 2021-01-11 | 2021-01-07 | 288.000 | 26,240 | +50 | 0.25% | 7,557,120 |
| 2021-01-07 | 2021-01-05 | 282.000 | 26,190 | +10 | 0.25% | 7,385,580 |
| 2021-01-06 | 2021-01-04 | 280.700 | 26,180 | +550 | 0.26% | 7,348,726 |
| 2021-01-05 | 2020-12-31 | 276.000 | 25,630 | -420 | 0.25% | 7,073,880 |
| 2020-12-30 | 2020-12-28 | 266.200 | 26,050 | -100 | 0.25% | 6,934,510 |
| 2020-12-29 | 2020-12-24 | 266.400 | 26,150 | -400 | 0.25% | 6,966,360 |
| 2020-12-23 | 2020-12-21 | 268.800 | 26,550 | +5,160 | 0.26% | 7,136,640 |
| 2020-12-21 | 2020-12-17 | 266.000 | 21,390 | -100 | 0.21% | 5,689,740 |
| 2020-12-18 | 2020-12-16 | 267.000 | 21,490 | +100 | 0.22% | 5,737,830 |
| 2020-12-17 | 2020-12-15 | 271.400 | 21,390 | -520 | 0.22% | 5,805,246 |
| 2020-12-16 | 2020-12-14 | 266.700 | 21,910 | -140 | 0.23% | 5,843,397 |
| 2020-12-15 | 2020-12-11 | 260.900 | 22,050 | -100 | 0.23% | 5,752,845 |
| 2020-12-14 | 2020-12-10 | 257.700 | 22,150 | +100 | 0.24% | 5,708,055 |
| 2020-12-09 | 2020-12-07 | 255.000 | 22,050 | +200 | 0.25% | 5,622,750 |
| 2020-12-08 | 2020-12-04 | 254.000 | 21,850 | +200 | 0.25% | 5,549,900 |
| 2020-12-07 | 2020-12-03 | 253.000 | 21,650 | +700 | 0.25% | 5,477,450 |
| 2020-12-03 | 2020-12-01 | 249.200 | 20,950 | -730 | 0.24% | 5,220,740 |
| 2020-12-02 | 2020-11-30 | 247.600 | 21,680 | +300 | 0.25% | 5,367,968 |
| 2020-12-01 | 2020-11-27 | 250.600 | 21,380 | +300 | 0.25% | 5,357,828 |
| 2020-11-30 | 2020-11-26 | 249.000 | 21,080 | +330 | 0.25% | 5,248,920 |
| 2020-11-27 | 2020-11-25 | 250.400 | 20,750 | +40 | 0.25% | 5,195,800 |
| 2020-11-26 | 2020-11-24 | 248.100 | 20,710 | +100 | 0.25% | 5,138,151 |
| 2020-11-24 | 2020-11-20 | 245.500 | 20,610 | +150 | 0.24% | 5,059,755 |
| 2020-11-19 | 2020-11-17 | 240.600 | 20,460 | +200 | 0.24% | 4,922,676 |
| 2020-11-18 | 2020-11-16 | 244.100 | 20,260 | +100 | 0.24% | 4,945,466 |
| 2020-11-17 | 2020-11-13 | 243.500 | 20,160 | +100 | 0.24% | 4,908,960 |
| 2020-11-13 | 2020-11-11 | 243.700 | 20,060 | -70 | 0.24% | 4,888,622 |
| 2020-11-11 | 2020-11-09 | 241.000 | 20,130 | -130 | 0.24% | 4,851,330 |
| 2020-11-03 | 2020-10-30 | 231.800 | 20,260 | -1,000 | 0.24% | 4,696,268 |
| 2020-10-30 | 2020-10-28 | 234.400 | 21,260 | +50 | 0.26% | 4,983,344 |
| 2020-10-28 | 2020-10-23 | 239.800 | 21,210 | -490 | 0.25% | 5,086,158 |
| 2020-10-20 | 2020-10-16 | 233.300 | 21,700 | -10 | 0.26% | 5,062,610 |
| 2020-10-19 | 2020-10-15 | 231.100 | 21,710 | +100 | 0.26% | 5,017,181 |
| 2020-10-16 | 2020-10-14 | 232.000 | 21,610 | -50 | 0.26% | 5,013,520 |
| 2020-10-09 | 2020-10-07 | 228.000 | 21,660 | -1,700 | 0.26% | 4,938,480 |
| 2020-10-08 | 2020-10-06 | 225.800 | 23,360 | -200 | 0.28% | 5,274,688 |
| 2020-09-28 | 2020-09-24 | 220.300 | 23,560 | -520 | 0.28% | 5,190,268 |
| 2020-09-23 | 2020-09-21 | 216.800 | 24,080 | +100 | 0.29% | 5,220,544 |
| 2020-09-18 | 2020-09-16 | 217.200 | 23,980 | -100 | 0.29% | 5,208,456 |
| 2020-09-08 | 2020-09-04 | 218.100 | 24,080 | -200 | 0.29% | 5,251,848 |
| 2020-09-07 | 2020-09-03 | 219.000 | 24,280 | -450 | 0.29% | 5,317,320 |
| 2020-09-03 | 2020-09-01 | 218.600 | 24,730 | -120 | 0.30% | 5,405,978 |
| 2020-09-02 | 2020-08-31 | 216.200 | 24,850 | -180 | 0.30% | 5,372,570 |
| 2020-08-27 | 2020-08-25 | 215.800 | 25,030 | -240 | 0.30% | 5,401,474 |
| 2020-08-26 | 2020-08-24 | 213.200 | 25,270 | -430 | 0.30% | 5,387,564 |
| 2020-08-14 | 2020-08-12 | 210.400 | 25,700 | -750 | 0.31% | 5,407,280 |
| 2020-08-13 | 2020-08-11 | 210.500 | 26,450 | -230 | 0.32% | 5,567,725 |
| 2020-08-10 | 2020-08-06 | 211.000 | 26,680 | +800 | 0.32% | 5,629,480 |
| 2020-08-03 | 2020-07-30 | 199.600 | 25,880 | -90 | 0.31% | 5,165,648 |
| 2020-07-31 | 2020-07-29 | 200.900 | 25,970 | -690 | 0.31% | 5,217,373 |
| 2020-07-30 | 2020-07-28 | 204.200 | 26,660 | +120 | 0.32% | 5,443,972 |
| 2020-07-29 | 2020-07-27 | 202.800 | 26,540 | -340 | 0.32% | 5,382,312 |
| 2020-07-28 | 2020-07-24 | 208.800 | 26,880 | +180 | 0.32% | 5,612,544 |
| 2020-07-24 | 2020-07-22 | 212.000 | 26,700 | +100 | 0.32% | 5,660,400 |
| 2020-07-13 | 2020-07-09 | 217.800 | 26,600 | +550 | 0.33% | 5,793,480 |
| 2020-07-10 | 2020-07-08 | 217.500 | 26,050 | +100 | 0.32% | 5,665,875 |
| 2020-07-08 | 2020-07-06 | 216.500 | 25,950 | +100 | 0.32% | 5,618,175 |
| 2020-07-06 | 2020-07-02 | 211.000 | 25,850 | -520 | 0.32% | 5,454,350 |
| 2020-06-30 | 2020-06-26 | 210.000 | 26,370 | -20 | 0.33% | 5,537,700 |
| 2020-06-29 | 2020-06-24 | 213.700 | 26,390 | -750 | 0.33% | 5,639,543 |
| 2020-06-22 | 2020-06-18 | 212.000 | 27,140 | -130 | 0.34% | 5,753,680 |
| 2020-06-17 | 2020-06-15 | 207.000 | 27,270 | -200 | 0.34% | 5,644,890 |
| 2020-06-15 | 2020-06-11 | 216.100 | 27,470 | +100 | 0.34% | 5,936,267 |
| 2020-06-12 | 2020-06-10 | 222.000 | 27,370 | +400 | 0.34% | 6,076,140 |
| 2020-06-10 | 2020-06-08 | 222.400 | 26,970 | +50 | 0.33% | 5,998,128 |
| 2020-06-05 | 2020-06-03 | 219.700 | 26,920 | -1,120 | 0.33% | 5,914,324 |
| 2020-06-02 | 2020-05-29 | 214.200 | 28,040 | +100 | 0.34% | 6,006,168 |
| 2020-06-01 | 2020-05-28 | 213.600 | 27,940 | +1,250 | 0.34% | 5,967,984 |
| 2020-05-29 | 2020-05-27 | 215.400 | 26,690 | +500 | 0.33% | 5,749,026 |
| 2020-05-28 | 2020-05-26 | 214.000 | 26,190 | -10 | 0.32% | 5,604,660 |
| 2020-05-27 | 2020-05-25 | 213.000 | 26,200 | +140 | 0.32% | 5,580,600 |
| 2020-05-26 | 2020-05-22 | 209.200 | 26,060 | -30 | 0.32% | 5,451,752 |
| 2020-05-20 | 2020-05-18 | 206.000 | 26,090 | -500 | 0.32% | 5,374,540 |
| 2020-05-12 | 2020-05-08 | 203.000 | 26,590 | -60 | 0.32% | 5,397,770 |
| 2020-05-11 | 2020-05-07 | 195.700 | 26,650 | +30 | 0.33% | 5,215,405 |
| 2020-05-05 | 2020-04-29 | 190.000 | 26,620 | +500 | 0.32% | 5,057,800 |
| 2020-04-29 | 2020-04-27 | 189.800 | 26,120 | -1,470 | 0.32% | 4,957,576 |
| 2020-04-28 | 2020-04-24 | 184.300 | 27,590 | -180 | 0.33% | 5,084,837 |
| 2020-04-27 | 2020-04-23 | 188.300 | 27,770 | +50 | 0.33% | 5,229,091 |
| 2020-04-24 | 2020-04-22 | 184.500 | 27,720 | -150 | 0.33% | 5,114,340 |
| 2020-04-22 | 2020-04-20 | 190.800 | 27,870 | +200 | 0.34% | 5,317,596 |
| 2020-04-21 | 2020-04-17 | 191.400 | 27,670 | -100 | 0.33% | 5,296,038 |
| 2020-04-20 | 2020-04-16 | 193.300 | 27,770 | +660 | 0.33% | 5,367,941 |
| 2020-04-17 | 2020-04-15 | 191.800 | 27,110 | +100 | 0.33% | 5,199,698 |
| 2020-04-16 | 2020-04-14 | 189.900 | 27,010 | -800 | 0.33% | 5,129,199 |
| 2020-04-15 | 2020-04-09 | 183.000 | 27,810 | -480 | 0.33% | 5,089,230 |
| 2020-04-14 | 2020-04-08 | 180.000 | 28,290 | +700 | 0.34% | 5,092,200 |
| 2020-03-31 | 2020-03-27 | 169.100 | 27,590 | +300 | 0.35% | 4,665,469 |
| 2020-03-30 | 2020-03-26 | 166.200 | 27,290 | +30 | 0.34% | 4,535,598 |
| 2020-03-27 | 2020-03-25 | 167.800 | 27,260 | +150 | 0.34% | 4,574,228 |
| 2020-03-26 | 2020-03-24 | 161.000 | 27,110 | +300 | 0.34% | 4,364,710 |
| 2020-03-25 | 2020-03-23 | 162.300 | 26,810 | +530 | 0.34% | 4,351,263 |
| 2020-03-24 | 2020-03-20 | 177.700 | 26,280 | +40 | 0.32% | 4,669,956 |
| 2020-03-18 | 2020-03-16 | 181.200 | 26,240 | +430 | 0.31% | 4,754,688 |
| 2020-03-17 | 2020-03-13 | 186.800 | 25,810 | +680 | 0.31% | 4,821,308 |
| 2020-03-16 | 2020-03-12 | 188.800 | 25,130 | +20 | 0.30% | 4,744,544 |
| 2020-03-12 | 2020-03-10 | 202.600 | 25,110 | -410 | 0.29% | 5,087,286 |
| 2020-03-11 | 2020-03-09 | 201.200 | 25,520 | +20 | 0.30% | 5,134,624 |
| 2020-03-09 | 2020-03-05 | 213.800 | 25,500 | -60 | 0.30% | 5,451,900 |
| 2020-03-06 | 2020-03-04 | 212.200 | 25,560 | +160 | 0.29% | 5,423,832 |
| 2020-03-02 | 2020-02-27 | 216.600 | 25,400 | -300 | 0.29% | 5,501,640 |
| 2020-02-28 | 2020-02-26 | 216.400 | 25,700 | +200 | 0.29% | 5,561,480 |
| 2020-02-27 | 2020-02-25 | 219.000 | 25,500 | +80 | 0.29% | 5,584,500 |
| 2020-02-20 | 2020-02-18 | 222.000 | 25,420 | -170 | 0.29% | 5,643,240 |
| 2020-02-17 | 2020-02-13 | 225.800 | 25,590 | -40 | 0.29% | 5,778,222 |
| 2020-02-14 | 2020-02-12 | 226.000 | 25,630 | -50 | 0.29% | 5,792,380 |
| 2020-02-12 | 2020-02-10 | 225.400 | 25,680 | +10 | 0.29% | 5,788,272 |
| 2020-02-10 | 2020-02-06 | 226.000 | 25,670 | +1,000 | 0.29% | 5,801,420 |
| 2020-02-07 | 2020-02-05 | 222.400 | 24,670 | +500 | 0.28% | 5,486,608 |
| 2020-02-05 | 2020-02-03 | 221.600 | 24,170 | -250 | 0.27% | 5,356,072 |
| 2020-02-04 | 2020-01-31 | 226.400 | 24,420 | -210 | 0.28% | 5,528,688 |
| 2020-02-03 | 2020-01-30 | 231.400 | 24,630 | -280 | 0.28% | 5,699,382 |
| 2020-01-31 | 2020-01-29 | 231.000 | 24,910 | +330 | 0.28% | 5,754,210 |
| 2020-01-30 | 2020-01-24 | 239.600 | 24,580 | -600 | 0.27% | 5,889,368 |
| 2020-01-29 | 2020-01-22 | 240.600 | 25,180 | -400 | 0.28% | 6,058,308 |
| 2020-01-23 | 2020-01-21 | 238.200 | 25,580 | -400 | 0.29% | 6,093,156 |
| 2020-01-22 | 2020-01-20 | 237.000 | 25,980 | +10 | 0.29% | 6,157,260 |
| 2020-01-21 | 2020-01-17 | 238.200 | 25,970 | +120 | 0.29% | 6,186,054 |
| 2020-01-20 | 2020-01-16 | 238.400 | 25,850 | +100 | 0.29% | 6,162,640 |
| 2020-01-16 | 2020-01-14 | 237.800 | 25,750 | -340 | 0.29% | 6,123,350 |
| 2020-01-14 | 2020-01-10 | 236.000 | 26,090 | -10 | 0.29% | 6,157,240 |
| 2020-01-10 | 2020-01-08 | 233.600 | 26,100 | +100 | 0.29% | 6,096,960 |
| 2020-01-09 | 2020-01-07 | 234.800 | 26,000 | +400 | 0.29% | 6,104,800 |
| 2020-01-08 | 2020-01-06 | 232.000 | 25,600 | +340 | 0.29% | 5,939,200 |
| 2020-01-07 | 2020-01-03 | 239.800 | 25,260 | -330 | 0.28% | 6,057,348 |
| 2020-01-03 | 2019-12-31 | 238.600 | 25,590 | -150 | 0.29% | 6,105,774 |
| 2020-01-02 | 2019-12-27 | 233.000 | 25,740 | -330 | 0.29% | 5,997,420 |
| 2019-12-20 | 2019-12-18 | 232.400 | 26,070 | +700 | 0.29% | 6,058,668 |
| 2019-12-19 | 2019-12-17 | 235.200 | 25,370 | +1,700 | 0.28% | 5,967,024 |
| 2019-12-18 | 2019-12-16 | 236.400 | 23,670 | +200 | 0.26% | 5,595,588 |
| 2019-12-17 | 2019-12-13 | 238.200 | 23,470 | -200 | 0.26% | 5,590,554 |
| 2019-12-10 | 2019-12-06 | 243.800 | 23,670 | +1,000 | 0.26% | 5,770,746 |
| 2019-12-06 | 2019-12-04 | 243.000 | 22,670 | +50 | 0.25% | 5,508,810 |
| 2019-12-02 | 2019-11-28 | 244.000 | 22,620 | +260 | 0.25% | 5,519,280 |
| 2019-11-26 | 2019-11-22 | 246.400 | 22,360 | -200 | 0.25% | 5,509,504 |
| 2019-11-15 | 2019-11-13 | 252.400 | 22,560 | +80 | 0.25% | 5,694,144 |
| 2019-11-06 | 2019-11-04 | 256.800 | 22,480 | +20 | 0.25% | 5,772,864 |
| 2019-10-21 | 2019-10-17 | 245.200 | 22,460 | -100 | 0.25% | 5,507,192 |
| 2019-10-18 | 2019-10-16 | 245.800 | 22,560 | -420 | 0.25% | 5,545,248 |
| 2019-10-17 | 2019-10-15 | 246.800 | 22,980 | -1,000 | 0.26% | 5,671,464 |
| 2019-10-16 | 2019-10-14 | 244.400 | 23,980 | -50 | 0.27% | 5,860,712 |
| 2019-10-15 | 2019-10-11 | 245.400 | 24,030 | +1,770 | 0.27% | 5,896,962 |
| 2019-09-27 | 2019-09-25 | 249.200 | 22,260 | +50 | 0.25% | 5,547,192 |
| 2019-09-26 | 2019-09-24 | 249.200 | 22,210 | +20 | 0.25% | 5,534,732 |
| 2019-09-18 | 2019-09-16 | 247.200 | 22,190 | -310 | 0.25% | 5,485,368 |
| 2019-09-17 | 2019-09-13 | 246.600 | 22,500 | +200 | 0.25% | 5,548,500 |
| 2019-09-09 | 2019-09-05 | 246.000 | 22,300 | +20 | 0.25% | 5,485,800 |
| 2019-09-05 | 2019-09-03 | 247.400 | 22,280 | -40 | 0.25% | 5,512,072 |
| 2019-09-04 | 2019-09-02 | 247.600 | 22,320 | -200 | 0.25% | 5,526,432 |
| 2019-08-27 | 2019-08-23 | 250.200 | 22,520 | +50 | 0.25% | 5,634,504 |
| 2019-08-20 | 2019-08-16 | 244.600 | 22,470 | -180 | 0.25% | 5,496,162 |
| 2019-08-15 | 2019-08-13 | 241.000 | 22,650 | -210 | 0.25% | 5,458,650 |
| 2019-08-09 | 2019-08-07 | 241.800 | 22,860 | -1,000 | 0.25% | 5,527,548 |
| 2019-08-08 | 2019-08-06 | 241.200 | 23,860 | -200 | 0.26% | 5,755,032 |
| 2019-08-06 | 2019-08-02 | 250.000 | 24,060 | -700 | 0.26% | 6,015,000 |
| 2019-07-30 | 2019-07-26 | 250.800 | 24,760 | +120 | 0.26% | 6,209,808 |
| 2019-07-26 | 2019-07-24 | 248.800 | 24,640 | -5,100 | 0.26% | 6,130,432 |
| 2019-07-19 | 2019-07-17 | 247.000 | 29,740 | +100 | 0.31% | 7,345,780 |
| 2019-07-18 | 2019-07-16 | 248.600 | 29,640 | +140 | 0.31% | 7,368,504 |
| 2019-07-17 | 2019-07-15 | 246.200 | 29,500 | +200 | 0.30% | 7,262,900 |
| 2019-07-16 | 2019-07-12 | 248.000 | 29,300 | +100 | 0.30% | 7,266,400 |
| 2019-07-12 | 2019-07-10 | 247.000 | 29,200 | +10 | 0.30% | 7,212,400 |
| 2019-07-11 | 2019-07-09 | 247.200 | 29,190 | +200 | 0.30% | 7,215,768 |
| 2019-07-10 | 2019-07-08 | 246.200 | 28,990 | +100 | 0.30% | 7,137,338 |
| 2019-07-09 | 2019-07-05 | 250.000 | 28,890 | +500 | 0.30% | 7,222,500 |
| 2019-07-04 | 2019-07-02 | 248.000 | 28,390 | +150 | 0.30% | 7,040,720 |
| 2019-07-02 | 2019-06-27 | 239.800 | 28,240 | +400 | 0.29% | 6,771,952 |
| 2019-06-24 | 2019-06-20 | 248.000 | 27,840 | +1,000 | 0.30% | 6,904,320 |
| 2019-06-19 | 2019-06-17 | 244.600 | 26,840 | -190 | 0.29% | 6,565,064 |
| 2019-06-17 | 2019-06-13 | 246.600 | 27,030 | +300 | 0.29% | 6,665,598 |
| 2019-06-14 | 2019-06-12 | 247.800 | 26,730 | -170 | 0.29% | 6,623,694 |
| 2019-06-13 | 2019-06-11 | 250.000 | 26,900 | +50 | 0.29% | 6,725,000 |
| 2019-06-06 | 2019-06-04 | 248.000 | 26,850 | +300 | 0.29% | 6,658,800 |
| 2019-06-05 | 2019-06-03 | 250.000 | 26,550 | -420 | 0.28% | 6,637,500 |
| 2019-06-04 | 2019-05-31 | 251.600 | 26,970 | +300 | 0.29% | 6,785,652 |
| 2019-05-30 | 2019-05-28 | 253.600 | 26,670 | +100 | 0.28% | 6,763,512 |
| 2019-05-28 | 2019-05-24 | 255.000 | 26,570 | +250 | 0.28% | 6,775,350 |
| 2019-05-23 | 2019-05-21 | 261.400 | 26,320 | -200 | 0.28% | 6,880,048 |
| 2019-05-21 | 2019-05-17 | 258.000 | 26,520 | +170 | 0.28% | 6,842,160 |
| 2019-05-20 | 2019-05-16 | 261.600 | 26,350 | +80 | 0.28% | 6,893,160 |
| 2019-05-17 | 2019-05-15 | 257.800 | 26,270 | +300 | 0.28% | 6,772,406 |
| 2019-05-15 | 2019-05-10 | 250.000 | 25,970 | +350 | 0.27% | 6,492,500 |
| 2019-05-10 | 2019-05-08 | 250.400 | 25,620 | +290 | 0.27% | 6,415,248 |
| 2019-05-09 | 2019-05-07 | 252.000 | 25,330 | +200 | 0.26% | 6,383,160 |
| 2019-05-06 | 2019-05-02 | 256.000 | 25,130 | +20 | 0.26% | 6,433,280 |
| 2019-05-02 | 2019-04-29 | 258.000 | 25,110 | +200 | 0.26% | 6,478,380 |
| 2019-04-30 | 2019-04-26 | 253.000 | 24,910 | -100 | 0.26% | 6,302,230 |
| 2019-04-29 | 2019-04-25 | 255.800 | 25,010 | +40 | 0.26% | 6,397,558 |
| 2019-04-24 | 2019-04-18 | 250.200 | 24,970 | +100 | 0.26% | 6,247,494 |
| 2019-04-23 | 2019-04-17 | 256.200 | 24,870 | +100 | 0.26% | 6,371,694 |
| 2019-04-17 | 2019-04-15 | 258.400 | 24,770 | +320 | 0.26% | 6,400,568 |
| 2019-04-15 | 2019-04-11 | 257.000 | 24,450 | -500 | 0.25% | 6,283,650 |
| 2019-04-11 | 2019-04-09 | 256.800 | 24,950 | -440 | 0.26% | 6,407,160 |
| 2019-04-10 | 2019-04-08 | 257.000 | 25,390 | -460 | 0.26% | 6,525,230 |
| 2019-04-09 | 2019-04-04 | 260.200 | 25,850 | -840 | 0.27% | 6,726,170 |
| 2019-04-03 | 2019-04-01 | 262.600 | 26,690 | +150 | 0.28% | 7,008,794 |
| 2019-03-28 | 2019-03-26 | 254.000 | 26,540 | +300 | 0.28% | 6,741,160 |
| 2019-03-22 | 2019-03-20 | 263.600 | 26,240 | +750 | 0.27% | 6,916,864 |
| 2019-03-20 | 2019-03-18 | 270.000 | 25,490 | -170 | 0.27% | 6,882,300 |
| 2019-03-19 | 2019-03-15 | 270.200 | 25,660 | -50 | 0.27% | 6,933,332 |
| 2019-03-18 | 2019-03-14 | 271.800 | 25,710 | +980 | 0.27% | 6,987,978 |
| 2019-03-15 | 2019-03-13 | 270.000 | 24,730 | +980 | 0.26% | 6,677,100 |
| 2019-03-14 | 2019-03-12 | 263.000 | 23,750 | +200 | 0.25% | 6,246,250 |
| 2019-03-12 | 2019-03-08 | 260.600 | 23,550 | -1,880 | 0.25% | 6,137,130 |
| 2019-03-11 | 2019-03-07 | 263.000 | 25,430 | +570 | 0.27% | 6,688,090 |
| 2019-03-04 | 2019-02-28 | 263.000 | 24,860 | +100 | 0.26% | 6,538,180 |
| 2019-02-28 | 2019-02-26 | 265.400 | 24,760 | -390 | 0.27% | 6,571,304 |
| 2019-02-27 | 2019-02-25 | 268.000 | 25,150 | +150 | 0.27% | 6,740,200 |
| 2019-02-26 | 2019-02-22 | 269.000 | 25,000 | +940 | 0.27% | 6,725,000 |
| 2019-02-25 | 2019-02-21 | 263.600 | 24,060 | +200 | 0.26% | 6,342,216 |
| 2019-02-22 | 2019-02-20 | 258.400 | 23,860 | +150 | 0.26% | 6,165,424 |
| 2019-02-21 | 2019-02-19 | 255.800 | 23,710 | +200 | 0.26% | 6,065,018 |
| 2019-02-20 | 2019-02-18 | 252.000 | 23,510 | +100 | 0.26% | 5,924,520 |
| 2019-02-15 | 2019-02-13 | 245.600 | 23,410 | +60 | 0.27% | 5,749,496 |
| 2019-02-14 | 2019-02-12 | 241.200 | 23,350 | +1,190 | 0.27% | 5,632,020 |
| 2019-02-12 | 2019-02-08 | 233.600 | 22,160 | -640 | 0.26% | 5,176,576 |
| 2019-02-11 | 2019-02-04 | 235.600 | 22,800 | +150 | 0.26% | 5,371,680 |
| 2019-01-30 | 2019-01-28 | 238.400 | 22,650 | +350 | 0.26% | 5,399,760 |
| 2019-01-22 | 2019-01-18 | 235.400 | 22,300 | -400 | 0.26% | 5,249,420 |
| 2019-01-18 | 2019-01-16 | 237.200 | 22,700 | +100 | 0.26% | 5,384,440 |
| 2019-01-16 | 2019-01-14 | 234.800 | 22,600 | +400 | 0.26% | 5,306,480 |
| 2019-01-07 | 2019-01-03 | 224.200 | 22,200 | -350 | 0.26% | 4,977,240 |
| 2019-01-04 | 2019-01-02 | 228.000 | 22,550 | +100 | 0.26% | 5,141,400 |
| 2019-01-03 | 2018-12-31 | 230.000 | 22,450 | +200 | 0.26% | 5,163,500 |
| 2019-01-02 | 2018-12-27 | 229.000 | 22,250 | +40 | 0.26% | 5,095,250 |
| 2018-12-28 | 2018-12-24 | 231.400 | 22,210 | +10 | 0.26% | 5,139,394 |
| 2018-12-18 | 2018-12-14 | 244.000 | 22,200 | +500 | 0.26% | 5,416,800 |
| 2018-12-05 | 2018-12-03 | 243.400 | 21,700 | +400 | 0.25% | 5,281,780 |
| 2018-11-29 | 2018-11-27 | 238.600 | 21,300 | +380 | 0.25% | 5,082,180 |
| 2018-11-19 | 2018-11-15 | 228.800 | 20,920 | -380 | 0.24% | 4,786,496 |
| 2018-11-13 | 2018-11-09 | 237.000 | 21,300 | +30 | 0.24% | 5,048,100 |
| 2018-11-09 | 2018-11-07 | 235.400 | 21,270 | -500 | 0.24% | 5,006,958 |
| 2018-10-31 | 2018-10-29 | 226.000 | 21,770 | -220 | 0.24% | 4,920,020 |
| 2018-10-30 | 2018-10-26 | 230.600 | 21,990 | -200 | 0.24% | 5,070,894 |
| 2018-10-25 | 2018-10-23 | 234.400 | 22,190 | +550 | 0.24% | 5,201,336 |
| 2018-10-19 | 2018-10-16 | 241.200 | 21,640 | +300 | 0.23% | 5,219,568 |
| 2018-10-16 | 2018-10-12 | 243.600 | 21,340 | -700 | 0.23% | 5,198,424 |
| 2018-10-15 | 2018-10-11 | 237.600 | 22,040 | +700 | 0.23% | 5,236,704 |
| 2018-10-10 | 2018-10-08 | 250.600 | 21,340 | -230 | 0.22% | 5,347,804 |
| 2018-10-09 | 2018-10-05 | 256.000 | 21,570 | +100 | 0.23% | 5,521,920 |
| 2018-10-08 | 2018-10-04 | 259.200 | 21,470 | +130 | 0.23% | 5,565,024 |
| 2018-10-03 | 2018-09-28 | 260.400 | 21,340 | +500 | 0.22% | 5,556,936 |
| 2018-10-02 | 2018-09-27 | 260.000 | 20,840 | -500 | 0.22% | 5,418,400 |
| 2018-09-26 | 2018-09-21 | 256.800 | 21,340 | +120 | 0.22% | 5,480,112 |
| 2018-09-24 | 2018-09-20 | 255.200 | 21,220 | +50 | 0.22% | 5,415,344 |
| 2018-09-17 | 2018-09-13 | 252.200 | 21,170 | +30 | 0.22% | 5,339,074 |
| 2018-09-07 | 2018-09-05 | 245.800 | 21,140 | +20 | 0.22% | 5,196,212 |
| 2018-09-04 | 2018-08-31 | 253.800 | 21,120 | +50 | 0.22% | 5,360,256 |
| 2018-08-17 | 2018-08-15 | 246.800 | 21,070 | +50 | 0.22% | 5,200,076 |
| 2018-08-16 | 2018-08-14 | 251.800 | 21,020 | -950 | 0.22% | 5,292,836 |
| 2018-08-14 | 2018-08-10 | 247.800 | 21,970 | -500 | 0.23% | 5,444,166 |
| 2018-08-09 | 2018-08-07 | 248.400 | 22,470 | +40 | 0.23% | 5,581,548 |
| 2018-08-08 | 2018-08-06 | 247.000 | 22,430 | +100 | 0.23% | 5,540,210 |
| 2018-07-30 | 2018-07-26 | 246.800 | 22,330 | -100 | 0.23% | 5,511,044 |
| 2018-07-16 | 2018-07-12 | 239.200 | 22,430 | -350 | 0.23% | 5,365,256 |
| 2018-07-12 | 2018-07-10 | 237.000 | 22,780 | -1,050 | 0.23% | 5,398,860 |
| 2018-07-11 | 2018-07-09 | 237.800 | 23,830 | -500 | 0.24% | 5,666,774 |
| 2018-07-10 | 2018-07-06 | 239.000 | 24,330 | -850 | 0.24% | 5,814,870 |
| 2018-07-06 | 2018-07-04 | 243.000 | 25,180 | -150 | 0.25% | 6,118,740 |
| 2018-07-05 | 2018-07-03 | 238.600 | 25,330 | -550 | 0.25% | 6,043,738 |
| 2018-07-03 | 2018-06-28 | 246.000 | 25,880 | +50 | 0.26% | 6,366,480 |
| 2018-06-22 | 2018-06-20 | 257.800 | 25,830 | +140 | 0.26% | 6,658,974 |
| 2018-06-21 | 2018-06-19 | 257.600 | 25,690 | -290 | 0.26% | 6,617,744 |
| 2018-06-07 | 2018-06-05 | 269.200 | 25,980 | +90 | 0.26% | 6,993,816 |
| 2018-06-05 | 2018-06-01 | 261.800 | 25,890 | -220 | 0.26% | 6,778,002 |
| 2018-06-04 | 2018-05-31 | 261.000 | 26,110 | -310 | 0.26% | 6,814,710 |
| 2018-06-01 | 2018-05-30 | 245.800 | 26,420 | +100 | 0.27% | 6,494,036 |
| 2018-05-31 | 2018-05-29 | 246.800 | 26,320 | -30 | 0.27% | 6,495,776 |
| 2018-05-30 | 2018-05-28 | 244.800 | 26,350 | +20 | 0.27% | 6,450,480 |
| 2018-05-29 | 2018-05-25 | 249.000 | 26,330 | +10 | 0.27% | 6,556,170 |
| 2018-05-28 | 2018-05-24 | 251.800 | 26,320 | +40 | 0.27% | 6,627,376 |
| 2018-05-25 | 2018-05-23 | 249.200 | 26,280 | +850 | 0.27% | 6,548,976 |
| 2018-05-24 | 2018-05-21 | 264.200 | 25,430 | +400 | 0.26% | 6,718,606 |
| 2018-05-21 | 2018-05-17 | 268.800 | 25,030 | +50 | 0.26% | 6,728,064 |
| 2018-05-18 | 2018-05-16 | 275.600 | 24,980 | +670 | 0.26% | 6,884,488 |
| 2018-05-17 | 2018-05-15 | 283.400 | 24,310 | -100 | 0.26% | 6,889,454 |
| 2018-05-15 | 2018-05-11 | 276.200 | 24,410 | -500 | 0.26% | 6,742,042 |
| 2018-05-14 | 2018-05-10 | 273.600 | 24,910 | +500 | 0.26% | 6,815,376 |
| 2018-05-10 | 2018-05-08 | 281.200 | 24,410 | -270 | 0.26% | 6,864,092 |
| 2018-05-09 | 2018-05-07 | 277.400 | 24,680 | -200 | 0.26% | 6,846,232 |
| 2018-05-08 | 2018-05-04 | 271.200 | 24,880 | -2,650 | 0.26% | 6,747,456 |
| 2018-05-07 | 2018-05-03 | 271.200 | 27,530 | +2,000 | 0.29% | 7,466,136 |
| 2018-05-04 | 2018-05-02 | 275.200 | 25,530 | +500 | 0.27% | 7,025,856 |
| 2018-05-02 | 2018-04-27 | 278.000 | 25,030 | -1,450 | 0.27% | 6,958,340 |
| 2018-04-30 | 2018-04-26 | 276.800 | 26,480 | +1,550 | 0.28% | 7,329,664 |
| 2018-04-27 | 2018-04-25 | 281.000 | 24,930 | +350 | 0.26% | 7,005,330 |
| 2018-04-26 | 2018-04-24 | 283.800 | 24,580 | +1,060 | 0.26% | 6,975,804 |
| 2018-04-25 | 2018-04-23 | 280.800 | 23,520 | +50 | 0.25% | 6,604,416 |
| 2018-04-24 | 2018-04-20 | 288.800 | 23,470 | +120 | 0.25% | 6,778,136 |
| 2018-04-23 | 2018-04-19 | 288.000 | 23,350 | +50 | 0.25% | 6,724,800 |
| 2018-04-18 | 2018-04-16 | 300.000 | 23,300 | +200 | 0.25% | 6,990,000 |
| 2018-04-17 | 2018-04-13 | 303.000 | 23,100 | +580 | 0.25% | 6,999,300 |
| 2018-04-13 | 2018-04-11 | 306.800 | 22,520 | +30 | 0.24% | 6,909,136 |
| 2018-04-11 | 2018-04-09 | 316.200 | 22,490 | -200 | 0.24% | 7,111,338 |
| 2018-04-10 | 2018-04-06 | 312.800 | 22,690 | +10 | 0.24% | 7,097,432 |
| 2018-04-09 | 2018-04-04 | 316.000 | 22,680 | +300 | 0.24% | 7,166,880 |
| 2018-04-06 | 2018-04-03 | 317.800 | 22,380 | +50 | 0.24% | 7,112,364 |
| 2018-04-03 | 2018-03-28 | 302.000 | 22,330 | -150 | 0.24% | 6,743,660 |
| 2018-03-29 | 2018-03-27 | 302.000 | 22,480 | +40 | 0.24% | 6,788,960 |
| 2018-03-27 | 2018-03-23 | 297.200 | 22,440 | +250 | 0.24% | 6,669,168 |
| 2018-03-26 | 2018-03-22 | 305.000 | 22,190 | +460 | 0.24% | 6,767,950 |
| 2018-03-23 | 2018-03-21 | 302.800 | 21,730 | +100 | 0.23% | 6,579,844 |
| 2018-03-22 | 2018-03-20 | 301.200 | 21,630 | +50 | 0.23% | 6,514,956 |
| 2018-03-21 | 2018-03-19 | 298.000 | 21,580 | -500 | 0.23% | 6,430,840 |
| 2018-03-20 | 2018-03-16 | 296.400 | 22,080 | +700 | 0.24% | 6,544,512 |
| 2018-03-19 | 2018-03-15 | 295.400 | 21,380 | +200 | 0.23% | 6,315,652 |
| 2018-03-16 | 2018-03-14 | 298.200 | 21,180 | -900 | 0.23% | 6,315,876 |
| 2018-03-15 | 2018-03-13 | 296.400 | 22,080 | +200 | 0.24% | 6,544,512 |
| 2018-03-14 | 2018-03-12 | 294.600 | 21,880 | +150 | 0.23% | 6,445,848 |
| 2018-03-13 | 2018-03-09 | 294.600 | 21,730 | -880 | 0.23% | 6,401,658 |
| 2018-03-12 | 2018-03-08 | 293.800 | 22,610 | -200 | 0.24% | 6,642,818 |
| 2018-03-05 | 2018-03-01 | 292.200 | 22,810 | +1,400 | 0.24% | 6,665,082 |
| 2018-03-02 | 2018-02-28 | 291.200 | 21,410 | -400 | 0.23% | 6,234,592 |
| 2018-02-28 | 2018-02-26 | 290.400 | 21,810 | +50 | 0.23% | 6,333,624 |
| 2018-02-27 | 2018-02-23 | 284.600 | 21,760 | +80 | 0.23% | 6,192,896 |
| 2018-02-26 | 2018-02-22 | 280.800 | 21,680 | -640 | 0.23% | 6,087,744 |
| 2018-02-23 | 2018-02-21 | 281.000 | 22,320 | +520 | 0.23% | 6,271,920 |
| 2018-02-21 | 2018-02-15 | 283.000 | 21,800 | +580 | 0.23% | 6,169,400 |
| 2018-02-20 | 2018-02-13 | 274.200 | 21,220 | +200 | 0.22% | 5,818,524 |
| 2018-02-14 | 2018-02-12 | 268.800 | 21,020 | -200 | 0.21% | 5,650,176 |
| 2018-02-13 | 2018-02-09 | 259.800 | 21,220 | -560 | 0.22% | 5,512,956 |
| 2018-02-09 | 2018-02-07 | 272.000 | 21,780 | -450 | 0.22% | 5,924,160 |
| 2018-02-08 | 2018-02-06 | 260.000 | 22,230 | -390 | 0.23% | 5,779,800 |
| 2018-02-07 | 2018-02-05 | 273.600 | 22,620 | +420 | 0.23% | 6,188,832 |
| 2018-02-06 | 2018-02-02 | 292.000 | 22,200 | +250 | 0.23% | 6,482,400 |
| 2018-01-31 | 2018-01-29 | 297.200 | 21,950 | +50 | 0.22% | 6,523,540 |
| 2018-01-30 | 2018-01-26 | 299.400 | 21,900 | -50 | 0.22% | 6,556,860 |
| 2018-01-29 | 2018-01-25 | 298.000 | 21,950 | +90 | 0.22% | 6,541,100 |
| 2018-01-26 | 2018-01-24 | 299.400 | 21,860 | +300 | 0.22% | 6,544,884 |
| 2018-01-25 | 2018-01-23 | 298.400 | 21,560 | +440 | 0.22% | 6,433,504 |
| 2018-01-24 | 2018-01-22 | 294.200 | 21,120 | +100 | 0.22% | 6,213,504 |
| 2018-01-23 | 2018-01-19 | 284.200 | 21,020 | +100 | 0.22% | 5,973,884 |
| 2018-01-22 | 2018-01-18 | 280.800 | 20,920 | -150 | 0.21% | 5,874,336 |
| 2018-01-19 | 2018-01-17 | 279.400 | 21,070 | +1,550 | 0.22% | 5,886,958 |
| 2018-01-18 | 2018-01-16 | 288.200 | 19,520 | +1,800 | 0.20% | 5,625,664 |
| 2018-01-17 | 2018-01-15 | 287.200 | 17,720 | +400 | 0.18% | 5,089,184 |
| 2018-01-16 | 2018-01-12 | 281.600 | 17,320 | -250 | 0.18% | 4,877,312 |
| 2018-01-15 | 2018-01-11 | 277.600 | 17,570 | -220 | 0.18% | 4,877,432 |
| 2018-01-11 | 2018-01-09 | 281.000 | 17,790 | +650 | 0.19% | 4,998,990 |
| 2018-01-10 | 2018-01-08 | 271.400 | 17,140 | -60 | 0.18% | 4,651,796 |
| 2018-01-08 | 2018-01-04 | 266.000 | 17,200 | -200 | 0.18% | 4,575,200 |
| 2018-01-05 | 2018-01-03 | 262.800 | 17,400 | +10 | 0.18% | 4,572,720 |
| 2017-12-29 | 2017-12-27 | 248.400 | 17,390 | -240 | 0.18% | 4,319,676 |
| 2017-12-21 | 2017-12-19 | 243.600 | 17,630 | -100 | 0.19% | 4,294,668 |
| 2017-12-14 | 2017-12-12 | 232.600 | 17,730 | -460 | 0.19% | 4,123,998 |
| 2017-12-12 | 2017-12-08 | 235.200 | 18,190 | +200 | 0.19% | 4,278,288 |
| 2017-12-11 | 2017-12-07 | 233.200 | 17,990 | +50 | 0.19% | 4,195,268 |
| 2017-12-04 | 2017-11-30 | 237.800 | 17,940 | +250 | 0.19% | 4,266,132 |
| 2017-12-01 | 2017-11-29 | 235.800 | 17,690 | +500 | 0.19% | 4,171,302 |
| 2017-11-30 | 2017-11-28 | 235.400 | 17,190 | +20 | 0.18% | 4,046,526 |
| 2017-11-28 | 2017-11-24 | 229.800 | 17,170 | +500 | 0.18% | 3,945,666 |
| 2017-11-24 | 2017-11-22 | 230.000 | 16,670 | +300 | 0.18% | 3,834,100 |
| 2017-11-23 | 2017-11-21 | 229.600 | 16,370 | +1,080 | 0.18% | 3,758,552 |
| 2017-11-21 | 2017-11-17 | 224.000 | 15,290 | -100 | 0.16% | 3,424,960 |
| 2017-11-20 | 2017-11-16 | 222.000 | 15,390 | +80 | 0.17% | 3,416,580 |
| 2017-11-16 | 2017-11-14 | 219.400 | 15,310 | +790 | 0.16% | 3,359,014 |
| 2017-11-03 | 2017-11-01 | 210.000 | 14,520 | +700 | 0.15% | 3,049,200 |
| 2017-11-01 | 2017-10-30 | 210.400 | 13,820 | -100 | 0.15% | 2,907,728 |
| 2017-10-23 | 2017-10-19 | 204.000 | 13,920 | -200 | 0.15% | 2,839,680 |
| 2017-10-06 | 2017-10-03 | 198.700 | 14,120 | +410 | 0.15% | 2,805,644 |
| 2017-10-03 | 2017-09-28 | 199.600 | 13,710 | +100 | 0.14% | 2,736,516 |
| 2017-09-11 | 2017-09-07 | 196.900 | 13,610 | -150 | 0.14% | 2,679,809 |
| 2017-09-07 | 2017-09-05 | 197.000 | 13,760 | +1,210 | 0.14% | 2,710,720 |
| 2017-09-06 | 2017-09-04 | 195.000 | 12,550 | -100 | 0.13% | 2,447,250 |
| 2017-08-31 | 2017-08-29 | 191.300 | 12,650 | -160 | 0.13% | 2,419,945 |
| 2017-08-30 | 2017-08-28 | 189.800 | 12,810 | -300 | 0.13% | 2,431,338 |
| 2017-08-28 | 2017-08-24 | 187.900 | 13,110 | -150 | 0.14% | 2,463,369 |
| 2017-08-09 | 2017-08-07 | 188.600 | 13,260 | -40 | 0.14% | 2,500,836 |
| 2017-08-01 | 2017-07-28 | 187.800 | 13,300 | -500 | 0.14% | 2,497,740 |
| 2017-07-31 | 2017-07-27 | 188.200 | 13,800 | +300 | 0.15% | 2,597,160 |
| 2017-07-26 | 2017-07-24 | 185.400 | 13,500 | +400 | 0.14% | 2,502,900 |
| 2017-07-24 | 2017-07-20 | 185.000 | 13,100 | -60 | 0.14% | 2,423,500 |
| 2017-07-19 | 2017-07-17 | 187.100 | 13,160 | -560 | 0.14% | 2,462,236 |
| 2017-07-17 | 2017-07-13 | 188.700 | 13,720 | -1,000 | 0.14% | 2,588,964 |
| 2017-07-11 | 2017-07-07 | 190.100 | 14,720 | +100 | 0.15% | 2,798,272 |
| 2017-07-05 | 2017-07-03 | 190.300 | 14,620 | -60 | 0.15% | 2,782,186 |
| 2017-06-28 | 2017-06-26 | 187.300 | 14,680 | -940 | 0.15% | 2,749,564 |
| 2017-06-27 | 2017-06-23 | 186.400 | 15,620 | -60 | 0.16% | 2,911,568 |
| 2017-05-22 | 2017-05-18 | 185.900 | 15,680 | -960 | 0.16% | 2,914,912 |
| 2017-05-18 | 2017-05-16 | 186.200 | 16,640 | +960 | 0.17% | 3,098,368 |
| 2017-05-10 | 2017-05-08 | 182.400 | 15,680 | +300 | 0.16% | 2,860,032 |
| 2017-04-27 | 2017-04-25 | 182.500 | 15,380 | +50 | 0.15% | 2,806,850 |
| 2017-04-25 | 2017-04-21 | 182.600 | 15,330 | +200 | 0.15% | 2,799,258 |
| 2017-04-11 | 2017-04-07 | 188.600 | 15,130 | -60 | 0.15% | 2,853,518 |
| 2017-04-07 | 2017-04-05 | 187.100 | 15,190 | -300 | 0.15% | 2,842,049 |
| 2017-04-05 | 2017-03-31 | 188.700 | 15,490 | +60 | 0.15% | 2,922,963 |
| 2017-03-31 | 2017-03-29 | 184.700 | 15,430 | -300 | 0.15% | 2,849,921 |
| 2017-03-29 | 2017-03-27 | 186.500 | 15,730 | -600 | 0.15% | 2,933,645 |
| 2017-03-24 | 2017-03-22 | 183.000 | 16,330 | -1,190 | 0.16% | 2,988,390 |
| 2017-03-23 | 2017-03-21 | 183.800 | 17,520 | -10 | 0.17% | 3,220,176 |
| 2017-03-21 | 2017-03-17 | 183.000 | 17,530 | -200 | 0.17% | 3,207,990 |
| 2017-03-17 | 2017-03-15 | 179.100 | 17,730 | +17,730 | 0.17% | 3,175,443 |
| 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