History of CCASS shareholding
Participant: CITIC SECURITIES BROKERAGE (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 237.400 | 532,800 | +0 | 0.02% | 126,486,720 |
| 2025-10-13 | 2025-10-09 | 240.400 | 532,800 | +0 | 0.02% | 128,085,120 |
| 2025-10-10 | 2025-10-08 | 239.600 | 532,800 | -1,000 | 0.02% | 127,658,880 |
| 2025-10-08 | 2025-10-03 | 236.600 | 533,800 | -6,000 | 0.02% | 126,297,080 |
| 2025-10-06 | 2025-10-02 | 240.400 | 539,800 | +1,000 | 0.02% | 129,767,920 |
| 2025-10-03 | 2025-09-30 | 236.800 | 538,800 | +100 | 0.02% | 127,587,840 |
| 2025-10-02 | 2025-09-29 | 232.000 | 538,700 | +25,000 | 0.02% | 124,978,400 |
| 2025-09-30 | 2025-09-26 | 230.400 | 513,700 | +2,300 | 0.02% | 118,356,480 |
| 2025-09-26 | 2025-09-24 | 237.200 | 511,400 | -200 | 0.02% | 121,304,080 |
| 2025-09-23 | 2025-09-19 | 236.800 | 511,600 | +400 | 0.02% | 121,146,880 |
| 2025-09-22 | 2025-09-18 | 240.400 | 511,200 | +1,900 | 0.02% | 122,892,480 |
| 2025-09-19 | 2025-09-17 | 246.400 | 509,300 | +700 | 0.02% | 125,491,520 |
| 2025-09-18 | 2025-09-16 | 243.600 | 508,600 | +200 | 0.02% | 123,894,960 |
| 2025-09-17 | 2025-09-15 | 240.600 | 508,400 | -3,900 | 0.02% | 122,321,040 |
| 2025-09-16 | 2025-09-12 | 236.400 | 512,300 | -5,200 | 0.02% | 121,107,720 |
| 2025-09-15 | 2025-09-11 | 230.000 | 517,500 | -900 | 0.02% | 119,025,000 |
| 2025-09-11 | 2025-09-09 | 223.200 | 518,400 | +4,000 | 0.02% | 115,706,880 |
| 2025-09-10 | 2025-09-08 | 219.200 | 514,400 | +500,000 | 0.02% | 112,756,480 |
| 2025-09-08 | 2025-09-04 | 207.800 | 14,400 | -16,400 | 0.00% | 2,992,320 |
| 2025-09-03 | 2025-09-01 | 215.600 | 30,800 | -8,000 | 0.00% | 6,640,480 |
| 2025-09-02 | 2025-08-29 | 212.400 | 38,800 | -400 | 0.00% | 8,241,120 |
| 2025-09-01 | 2025-08-28 | 212.400 | 39,200 | -300 | 0.00% | 8,326,080 |
| 2025-08-29 | 2025-08-27 | 211.000 | 39,500 | -2,000 | 0.00% | 8,334,500 |
| 2025-08-27 | 2025-08-25 | 217.600 | 41,500 | -1,100 | 0.00% | 9,030,400 |
| 2025-08-26 | 2025-08-22 | 205.200 | 42,600 | -7,400 | 0.00% | 8,741,520 |
| 2025-08-20 | 2025-08-18 | 204.200 | 50,000 | -11,400 | 0.00% | 10,210,000 |
| 2025-08-19 | 2025-08-15 | 200.200 | 61,400 | -21,000 | 0.00% | 12,292,280 |
| 2025-08-18 | 2025-08-14 | 207.800 | 82,400 | +13,300 | 0.00% | 17,122,720 |
| 2025-08-15 | 2025-08-13 | 215.400 | 69,100 | +12,000 | 0.00% | 14,884,140 |
| 2025-08-14 | 2025-08-12 | 204.400 | 57,100 | +100 | 0.00% | 11,671,240 |
| 2025-08-13 | 2025-08-11 | 202.200 | 57,000 | +9,000 | 0.00% | 11,525,400 |
| 2025-08-07 | 2025-08-05 | 209.000 | 48,000 | -6,000 | 0.00% | 10,032,000 |
| 2025-08-06 | 2025-08-04 | 205.800 | 54,000 | -8,000 | 0.00% | 11,113,200 |
| 2025-08-05 | 2025-08-01 | 201.400 | 62,000 | +6,200 | 0.00% | 12,486,800 |
| 2025-08-04 | 2025-07-31 | 204.400 | 55,800 | -10,000 | 0.00% | 11,405,520 |
| 2025-07-31 | 2025-07-29 | 206.200 | 65,800 | +12,000 | 0.00% | 13,567,960 |
| 2025-07-30 | 2025-07-28 | 210.000 | 53,800 | +5,600 | 0.00% | 11,298,000 |
| 2025-07-29 | 2025-07-25 | 213.000 | 48,200 | +300 | 0.00% | 10,266,600 |
| 2025-07-28 | 2025-07-24 | 214.600 | 47,900 | +9,200 | 0.00% | 10,279,340 |
| 2025-07-22 | 2025-07-18 | 213.200 | 38,700 | -200 | 0.00% | 8,250,840 |
| 2025-07-21 | 2025-07-17 | 208.000 | 38,900 | -400 | 0.00% | 8,091,200 |
| 2025-07-17 | 2025-07-15 | 209.000 | 39,300 | -20,800 | 0.00% | 8,213,700 |
| 2025-07-14 | 2025-07-10 | 202.800 | 60,100 | +9,900 | 0.00% | 12,188,280 |
| 2025-07-11 | 2025-07-09 | 205.800 | 50,200 | +14,500 | 0.00% | 10,331,160 |
| 2025-07-10 | 2025-07-08 | 212.000 | 35,700 | -2,500 | 0.00% | 7,568,400 |
| 2025-07-04 | 2025-07-02 | 208.200 | 38,200 | +3,000 | 0.00% | 7,953,240 |
| 2025-06-30 | 2025-06-26 | 210.200 | 35,200 | -13,500 | 0.00% | 7,399,040 |
| 2025-06-27 | 2025-06-25 | 210.600 | 48,700 | +300 | 0.00% | 10,256,220 |
| 2025-06-26 | 2025-06-24 | 209.200 | 48,400 | -1,000 | 0.00% | 10,125,280 |
| 2025-06-24 | 2025-06-20 | 204.000 | 49,400 | -2,500 | 0.00% | 10,077,600 |
| 2025-06-23 | 2025-06-19 | 203.200 | 51,900 | -1,800 | 0.00% | 10,546,080 |
| 2025-06-19 | 2025-06-17 | 204.600 | 53,700 | -3,000 | 0.00% | 10,987,020 |
| 2025-06-17 | 2025-06-13 | 207.000 | 56,700 | +1,000 | 0.00% | 11,736,900 |
| 2025-06-13 | 2025-06-11 | 208.800 | 55,700 | -9,500 | 0.00% | 11,630,160 |
| 2025-06-12 | 2025-06-10 | 204.600 | 65,200 | -800 | 0.00% | 13,339,920 |
| 2025-06-11 | 2025-06-09 | 205.000 | 66,000 | +9,000 | 0.00% | 13,530,000 |
| 2025-06-09 | 2025-06-05 | 201.200 | 57,000 | -9,300 | 0.00% | 11,468,400 |
| 2025-06-05 | 2025-06-03 | 197.300 | 66,300 | -20,000 | 0.00% | 13,080,990 |
| 2025-06-03 | 2025-05-30 | 190.700 | 86,300 | +18,000 | 0.00% | 16,457,410 |
| 2025-06-02 | 2025-05-29 | 200.200 | 68,300 | +6,500 | 0.00% | 13,673,660 |
| 2025-05-30 | 2025-05-28 | 197.600 | 61,800 | +5,200 | 0.00% | 12,211,680 |
| 2025-05-29 | 2025-05-27 | 192.200 | 56,600 | -250,000 | 0.00% | 10,878,520 |
| 2025-05-27 | 2025-05-23 | 188.600 | 306,600 | +11,700 | 0.01% | 57,824,760 |
| 2025-05-26 | 2025-05-22 | 186.600 | 294,900 | +3,100 | 0.01% | 55,028,340 |
| 2025-05-20 | 2025-05-16 | 190.000 | 291,800 | +54,400 | 0.01% | 55,442,000 |
| 2025-05-15 | 2025-05-13 | 163.900 | 237,400 | +300 | 0.01% | 38,909,860 |
| 2025-05-14 | 2025-05-12 | 168.900 | 237,100 | -12,100 | 0.01% | 40,046,190 |
| 2025-05-09 | 2025-05-07 | 166.100 | 249,200 | -20,000 | 0.01% | 41,392,120 |
| 2025-05-08 | 2025-05-06 | 168.500 | 269,200 | -1,900 | 0.01% | 45,360,200 |
| 2025-05-07 | 2025-05-02 | 168.800 | 271,100 | -10,300 | 0.01% | 45,761,680 |
| 2025-05-06 | 2025-04-30 | 167.000 | 281,400 | -200 | 0.01% | 46,993,800 |
| 2025-04-29 | 2025-04-25 | 164.800 | 281,600 | +10,000 | 0.01% | 46,407,680 |
| 2025-04-28 | 2025-04-24 | 161.400 | 271,600 | -4,600 | 0.01% | 43,836,240 |
| 2025-04-25 | 2025-04-23 | 160.700 | 276,200 | +500 | 0.01% | 44,385,340 |
| 2025-04-23 | 2025-04-17 | 158.300 | 275,700 | -35,000 | 0.01% | 43,643,310 |
| 2025-04-17 | 2025-04-15 | 152.300 | 310,700 | +11,400 | 0.01% | 47,319,610 |
| 2025-04-16 | 2025-04-14 | 154.500 | 299,300 | -30,000 | 0.01% | 46,241,850 |
| 2025-04-15 | 2025-04-11 | 150.200 | 329,300 | -27,000 | 0.01% | 49,460,860 |
| 2025-04-14 | 2025-04-10 | 148.600 | 356,300 | -8,000 | 0.01% | 52,946,180 |
| 2025-04-10 | 2025-04-08 | 145.300 | 364,300 | -47,600 | 0.01% | 52,932,790 |
| 2025-04-09 | 2025-04-07 | 135.200 | 411,900 | +170,200 | 0.01% | 55,688,880 |
| 2025-04-08 | 2025-04-03 | 164.700 | 241,700 | -997,000 | 0.01% | 39,807,990 |
| 2025-04-07 | 2025-04-02 | 165.200 | 1,238,700 | -33,300 | 0.04% | 204,633,240 |
| 2025-04-03 | 2025-04-01 | 164.500 | 1,272,000 | +15,300 | 0.04% | 209,244,000 |
| 2025-03-31 | 2025-03-27 | 157.000 | 1,256,700 | -15,000 | 0.04% | 197,301,900 |
| 2025-03-27 | 2025-03-25 | 154.000 | 1,271,700 | +9,000 | 0.04% | 195,841,800 |
| 2025-03-26 | 2025-03-24 | 156.600 | 1,262,700 | +1,600 | 0.04% | 197,738,820 |
| 2025-03-24 | 2025-03-20 | 156.700 | 1,261,100 | +10,000 | 0.04% | 197,614,370 |
| 2025-03-21 | 2025-03-19 | 160.200 | 1,251,100 | -10,000 | 0.04% | 200,426,220 |
| 2025-03-20 | 2025-03-18 | 159.500 | 1,261,100 | -200 | 0.04% | 201,145,450 |
| 2025-03-19 | 2025-03-17 | 157.000 | 1,261,300 | +19,000 | 0.04% | 198,024,100 |
| 2025-03-17 | 2025-03-13 | 161.000 | 1,242,300 | +3,000 | 0.04% | 200,010,300 |
| 2025-03-11 | 2025-03-07 | 161.600 | 1,239,300 | -49,500 | 0.04% | 200,270,880 |
| 2025-03-07 | 2025-03-05 | 158.000 | 1,288,800 | +1,247,000 | 0.04% | 203,630,400 |
| 2025-03-06 | 2025-03-04 | 158.321 | 41,800 | -7,000 | 0.00% | 6,617,832 |
| 2025-03-05 | 2025-03-03 | 154.880 | 48,800 | -1,234,238 | 0.00% | 7,558,123 |
| 2025-03-04 | 2025-02-28 | 156.702 | 1,283,038 | -296 | 0.04% | 201,054,219 |
| 2025-02-27 | 2025-02-25 | 156.398 | 1,283,334 | +6,915 | 0.04% | 200,710,873 |
| 2025-02-26 | 2025-02-24 | 159.334 | 1,276,419 | -1,482 | 0.04% | 203,376,469 |
| 2025-02-21 | 2025-02-19 | 164.496 | 1,277,901 | -10,867 | 0.04% | 210,209,960 |
| 2025-02-19 | 2025-02-17 | 162.775 | 1,288,768 | +494 | 0.04% | 209,779,721 |
| 2025-02-12 | 2025-02-10 | 168.039 | 1,288,274 | -988 | 0.04% | 216,480,631 |
| 2025-02-07 | 2025-02-05 | 160.548 | 1,289,262 | -98 | 0.04% | 206,988,911 |
| 2025-02-06 | 2025-02-04 | 160.751 | 1,289,360 | +98 | 0.04% | 207,265,685 |
| 2025-01-24 | 2025-01-22 | 156.702 | 1,289,262 | +1,234,831 | 0.04% | 202,029,530 |
| 2025-01-20 | 2025-01-16 | 158.929 | 54,431 | -988 | 0.00% | 8,650,649 |
| 2025-01-17 | 2025-01-15 | 156.702 | 55,419 | -1,087 | 0.00% | 8,684,251 |
| 2025-01-15 | 2025-01-13 | 150.426 | 56,506 | +8,891 | 0.00% | 8,499,944 |
| 2025-01-07 | 2025-01-03 | 138.177 | 47,615 | +988 | 0.00% | 6,579,292 |
| 2025-01-03 | 2024-12-31 | 140.100 | 46,627 | +691 | 0.00% | 6,532,453 |
| 2024-12-30 | 2024-12-24 | 144.149 | 45,936 | +494 | 0.00% | 6,621,645 |
| 2024-12-17 | 2024-12-13 | 148.907 | 45,442 | -9,878 | 0.00% | 6,766,636 |
| 2024-12-13 | 2024-12-11 | 151.640 | 55,320 | -1,976 | 0.00% | 8,388,739 |
| 2024-12-12 | 2024-12-10 | 153.057 | 57,296 | +4,840 | 0.00% | 8,769,580 |
| 2024-12-11 | 2024-12-09 | 152.754 | 52,456 | +4,446 | 0.00% | 8,012,852 |
| 2024-12-10 | 2024-12-06 | 144.048 | 48,010 | -15,806 | 0.00% | 6,915,751 |
| 2024-12-06 | 2024-12-04 | 143.441 | 63,816 | +14,818 | 0.00% | 9,153,815 |
| 2024-12-05 | 2024-12-03 | 140.809 | 48,998 | -790 | 0.00% | 6,899,350 |
| 2024-11-28 | 2024-11-26 | 134.593 | 49,788 | -638 | 0.00% | 6,701,136 |
| 2024-11-26 | 2024-11-22 | 138.764 | 50,426 | +393 | 0.00% | 6,997,338 |
| 2024-11-25 | 2024-11-21 | 139.171 | 50,033 | +295 | 0.00% | 6,963,163 |
| 2024-11-22 | 2024-11-20 | 137.238 | 49,738 | -688 | 0.00% | 6,825,967 |
| 2024-11-21 | 2024-11-19 | 137.442 | 50,426 | -7,372 | 0.00% | 6,930,647 |
| 2024-11-20 | 2024-11-18 | 138.256 | 57,798 | +2,752 | 0.00% | 7,990,909 |
| 2024-11-19 | 2024-11-15 | 136.323 | 55,046 | -37,156 | 0.00% | 7,504,029 |
| 2024-11-18 | 2024-11-14 | 121.572 | 92,202 | +14,745 | 0.00% | 11,209,137 |
| 2024-11-14 | 2024-11-12 | 122.996 | 77,457 | -7,078 | 0.00% | 9,526,885 |
| 2024-11-13 | 2024-11-11 | 122.487 | 84,535 | +2,654 | 0.00% | 10,354,449 |
| 2024-11-12 | 2024-11-08 | 121.470 | 81,881 | +1,082 | 0.00% | 9,946,068 |
| 2024-11-11 | 2024-11-07 | 128.693 | 80,799 | +1,277 | 0.00% | 10,398,255 |
| 2024-11-08 | 2024-11-06 | 126.251 | 79,522 | -196 | 0.00% | 10,039,753 |
| 2024-11-07 | 2024-11-05 | 126.658 | 79,718 | +10,616 | 0.00% | 10,096,938 |
| 2024-11-06 | 2024-11-04 | 126.556 | 69,102 | +7,864 | 0.00% | 8,745,305 |
| 2024-11-04 | 2024-10-31 | 125.946 | 61,238 | +196 | 0.00% | 7,712,685 |
| 2024-10-31 | 2024-10-29 | 128.998 | 61,042 | +98 | 0.00% | 7,874,300 |
| 2024-10-30 | 2024-10-28 | 126.150 | 60,944 | +295 | 0.00% | 7,688,057 |
| 2024-10-29 | 2024-10-25 | 126.048 | 60,649 | +99 | 0.00% | 7,644,673 |
| 2024-10-28 | 2024-10-24 | 125.030 | 60,550 | +196 | 0.00% | 7,570,594 |
| 2024-10-25 | 2024-10-23 | 127.981 | 60,354 | +590 | 0.00% | 7,724,149 |
| 2024-10-24 | 2024-10-22 | 127.269 | 59,764 | +4,030 | 0.00% | 7,606,080 |
| 2024-10-23 | 2024-10-21 | 127.676 | 55,734 | +197 | 0.00% | 7,115,868 |
| 2024-10-22 | 2024-10-18 | 132.864 | 55,537 | +2,752 | 0.00% | 7,378,864 |
| 2024-10-21 | 2024-10-17 | 126.556 | 52,785 | +197 | 0.00% | 6,680,283 |
| 2024-10-18 | 2024-10-16 | 129.812 | 52,588 | +9,338 | 0.00% | 6,826,550 |
| 2024-10-17 | 2024-10-15 | 129.507 | 43,250 | -7,766 | 0.00% | 5,601,166 |
| 2024-10-16 | 2024-10-14 | 134.899 | 51,016 | +492 | 0.00% | 6,881,987 |
| 2024-10-15 | 2024-10-10 | 139.477 | 50,524 | +688 | 0.00% | 7,046,916 |
| 2024-10-10 | 2024-10-08 | 143.444 | 49,836 | -98 | 0.00% | 7,148,686 |
| 2024-10-09 | 2024-10-07 | 160.942 | 49,934 | +1,277 | 0.00% | 8,036,497 |
| 2024-10-07 | 2024-10-03 | 163.384 | 48,657 | -491 | 0.00% | 7,949,774 |
| 2024-10-04 | 2024-10-02 | 163.181 | 49,148 | -885 | 0.00% | 8,019,996 |
| 2024-10-03 | 2024-09-30 | 153.109 | 50,033 | -1,179 | 0.00% | 7,660,498 |
| 2024-10-02 | 2024-09-27 | 148.327 | 51,212 | +4,620 | 0.00% | 7,596,144 |
| 2024-09-30 | 2024-09-26 | 143.037 | 46,592 | -2,359 | 0.00% | 6,664,393 |
| 2024-09-27 | 2024-09-25 | 135.407 | 48,951 | -9,928 | 0.00% | 6,628,321 |
| 2024-09-26 | 2024-09-24 | 133.474 | 58,879 | -394 | 0.00% | 7,858,836 |
| 2024-09-25 | 2024-09-23 | 125.946 | 59,273 | +99 | 0.00% | 7,465,201 |
| 2024-09-24 | 2024-09-20 | 126.251 | 59,174 | -99 | 0.00% | 7,470,792 |
| 2024-09-11 | 2024-09-09 | 123.301 | 59,273 | +5,898 | 0.00% | 7,308,419 |
| 2024-09-09 | 2024-09-04 | 125.826 | 53,375 | +99 | 0.00% | 6,715,975 |
| 2024-09-05 | 2024-09-03 | 126.133 | 53,276 | -9,482 | 0.00% | 6,719,868 |
| 2024-09-04 | 2024-09-02 | 128.179 | 62,758 | +98 | 0.00% | 8,044,263 |
| 2024-09-03 | 2024-08-30 | 130.634 | 62,660 | +11,241 | 0.00% | 8,185,541 |
| 2024-09-02 | 2024-08-29 | 129.816 | 51,419 | +196 | 0.00% | 6,675,001 |
| 2024-08-30 | 2024-08-28 | 131.248 | 51,223 | +293 | 0.00% | 6,722,917 |
| 2024-08-29 | 2024-08-27 | 134.624 | 50,930 | -98 | 0.00% | 6,856,392 |
| 2024-08-28 | 2024-08-26 | 130.941 | 51,028 | -8,797 | 0.00% | 6,681,663 |
| 2024-08-27 | 2024-08-23 | 131.248 | 59,825 | +18,084 | 0.00% | 7,851,912 |
| 2024-08-19 | 2024-08-15 | 142.092 | 41,741 | -782 | 0.00% | 5,931,044 |
| 2024-08-16 | 2024-08-14 | 136.772 | 42,523 | -195 | 0.00% | 5,815,960 |
| 2024-08-14 | 2024-08-12 | 144.035 | 42,718 | -489 | 0.00% | 6,152,897 |
| 2024-08-13 | 2024-08-09 | 143.319 | 43,207 | -5,377 | 0.00% | 6,192,390 |
| 2024-08-09 | 2024-08-07 | 138.307 | 48,584 | +98 | 0.00% | 6,719,486 |
| 2024-08-07 | 2024-08-05 | 140.659 | 48,486 | +196 | 0.00% | 6,820,012 |
| 2024-08-05 | 2024-08-01 | 146.695 | 48,290 | -1,955 | 0.00% | 7,083,900 |
| 2024-07-31 | 2024-07-29 | 144.035 | 50,245 | +6,745 | 0.00% | 7,237,050 |
| 2024-07-26 | 2024-07-24 | 152.219 | 43,500 | +977 | 0.00% | 6,621,529 |
| 2024-07-23 | 2024-07-19 | 145.058 | 42,523 | +196 | 0.00% | 6,168,310 |
| 2024-07-18 | 2024-07-16 | 147.309 | 42,327 | +195 | 0.00% | 6,235,138 |
| 2024-07-02 | 2024-06-27 | 153.754 | 42,132 | -98 | 0.00% | 6,477,943 |
| 2024-06-28 | 2024-06-26 | 154.060 | 42,230 | -97 | 0.00% | 6,505,971 |
| 2024-06-26 | 2024-06-24 | 143.728 | 42,327 | +97 | 0.00% | 6,083,589 |
| 2024-06-25 | 2024-06-21 | 143.421 | 42,230 | +294 | 0.00% | 6,056,688 |
| 2024-06-21 | 2024-06-19 | 148.843 | 41,936 | -294 | 0.00% | 6,241,890 |
| 2024-06-20 | 2024-06-18 | 143.933 | 42,230 | +196 | 0.00% | 6,078,288 |
| 2024-06-18 | 2024-06-14 | 147.411 | 42,034 | -196 | 0.00% | 6,196,276 |
| 2024-06-14 | 2024-06-12 | 149.355 | 42,230 | -97 | 0.00% | 6,307,250 |
| 2024-06-13 | 2024-06-11 | 149.969 | 42,327 | -8,798 | 0.00% | 6,347,717 |
| 2024-06-11 | 2024-06-06 | 150.889 | 51,125 | +8,113 | 0.00% | 7,714,209 |
| 2024-06-07 | 2024-06-05 | 145.979 | 43,012 | -586 | 0.00% | 6,278,844 |
| 2024-06-06 | 2024-06-04 | 144.116 | 43,598 | +98 | 0.00% | 6,283,148 |
| 2024-06-05 | 2024-06-03 | 144.733 | 43,500 | +45 | 0.00% | 6,295,873 |
| 2024-06-04 | 2024-05-31 | 141.544 | 43,455 | +195 | 0.00% | 6,150,788 |
| 2024-06-03 | 2024-05-30 | 143.704 | 43,260 | +194 | 0.00% | 6,216,637 |
| 2024-05-30 | 2024-05-28 | 144.013 | 43,066 | +98 | 0.00% | 6,202,048 |
| 2024-05-29 | 2024-05-27 | 143.293 | 42,968 | +874 | 0.00% | 6,156,995 |
| 2024-05-28 | 2024-05-24 | 146.173 | 42,094 | +292 | 0.00% | 6,152,999 |
| 2024-05-27 | 2024-05-23 | 145.556 | 41,802 | +195 | 0.00% | 6,084,517 |
| 2024-05-24 | 2024-05-22 | 158.002 | 41,607 | +1,361 | 0.00% | 6,574,008 |
| 2024-05-22 | 2024-05-20 | 169.626 | 40,246 | +874 | 0.00% | 6,826,781 |
| 2024-05-21 | 2024-05-17 | 167.466 | 39,372 | +195 | 0.00% | 6,593,476 |
| 2024-05-20 | 2024-05-16 | 162.940 | 39,177 | +97 | 0.00% | 6,383,501 |
| 2024-05-17 | 2024-05-14 | 161.500 | 39,080 | -97 | 0.00% | 6,311,416 |
| 2024-05-16 | 2024-05-13 | 159.031 | 39,177 | -195 | 0.00% | 6,230,361 |
| 2024-05-14 | 2024-05-10 | 157.694 | 39,372 | +389 | 0.00% | 6,208,722 |
| 2024-05-10 | 2024-05-08 | 155.328 | 38,983 | +98 | 0.00% | 6,055,148 |
| 2024-05-09 | 2024-05-07 | 157.077 | 38,885 | +1,847 | 0.00% | 6,107,925 |
| 2024-05-08 | 2024-05-06 | 165.306 | 37,038 | -2,625 | 0.00% | 6,122,601 |
| 2024-05-07 | 2024-05-03 | 161.603 | 39,663 | +486 | 0.00% | 6,409,650 |
| 2024-05-06 | 2024-05-02 | 154.402 | 39,177 | +972 | 0.00% | 6,049,012 |
| 2024-05-02 | 2024-04-29 | 155.328 | 38,205 | +292 | 0.00% | 5,934,303 |
| 2024-04-30 | 2024-04-26 | 153.476 | 37,913 | -98 | 0.00% | 5,818,748 |
| 2024-04-22 | 2024-04-18 | 146.996 | 38,011 | +98 | 0.00% | 5,587,456 |
| 2024-04-19 | 2024-04-17 | 145.144 | 37,913 | +97 | 0.00% | 5,502,851 |
| 2024-04-17 | 2024-04-15 | 149.773 | 37,816 | +194 | 0.00% | 5,663,821 |
| 2024-04-15 | 2024-04-11 | 158.414 | 37,622 | +195 | 0.00% | 5,959,848 |
| 2024-04-10 | 2024-04-08 | 155.637 | 37,427 | +389 | 0.00% | 5,825,008 |
| 2024-04-09 | 2024-04-05 | 154.094 | 37,038 | -195 | 0.00% | 5,707,316 |
| 2024-04-05 | 2024-04-02 | 155.945 | 37,233 | -486 | 0.00% | 5,806,305 |
| 2024-03-13 | 2024-03-11 | 175.580 | 37,719 | -1,263 | 0.00% | 6,622,713 |
| 2024-03-12 | 2024-03-08 | 173.191 | 38,982 | +192 | 0.00% | 6,751,321 |
| 2024-03-07 | 2024-03-05 | 174.126 | 38,790 | +289 | 0.00% | 6,754,339 |
| 2024-03-05 | 2024-03-01 | 179.528 | 38,501 | -2,695 | 0.00% | 6,912,017 |
| 2024-03-04 | 2024-02-29 | 183.061 | 41,196 | -1,444 | 0.00% | 7,541,366 |
| 2024-03-01 | 2024-02-28 | 183.580 | 42,640 | -2,599 | 0.00% | 7,827,856 |
| 2024-02-29 | 2024-02-27 | 175.580 | 45,239 | +193 | 0.00% | 7,943,077 |
| 2024-02-26 | 2024-02-22 | 176.411 | 45,046 | +1,251 | 0.00% | 7,946,630 |
| 2024-02-23 | 2024-02-21 | 178.074 | 43,795 | +193 | 0.00% | 7,798,740 |
| 2024-02-21 | 2024-02-19 | 175.996 | 43,602 | +1,251 | 0.00% | 7,673,772 |
| 2024-02-20 | 2024-02-16 | 178.178 | 42,351 | +4,331 | 0.00% | 7,546,001 |
| 2024-02-15 | 2024-02-09 | 170.490 | 38,020 | +193 | 0.00% | 6,482,011 |
| 2024-02-05 | 2024-02-01 | 161.866 | 37,827 | +770 | 0.00% | 6,122,918 |
| 2024-02-01 | 2024-01-30 | 158.438 | 37,057 | -28,876 | 0.00% | 5,871,231 |
| 2024-01-30 | 2024-01-26 | 163.529 | 65,933 | +96 | 0.00% | 10,781,933 |
| 2024-01-26 | 2024-01-24 | 161.866 | 65,837 | -288 | 0.00% | 10,656,794 |
| 2024-01-23 | 2024-01-19 | 144.308 | 66,125 | -67,377 | 0.00% | 9,542,386 |
| 2024-01-22 | 2024-01-18 | 142.438 | 133,502 | +96,252 | 0.00% | 19,015,787 |
| 2024-01-10 | 2024-01-08 | 146.282 | 37,250 | -192 | 0.00% | 5,449,015 |
| 2024-01-04 | 2024-01-02 | 151.789 | 37,442 | +96 | 0.00% | 5,683,270 |
| 2024-01-03 | 2023-12-29 | 146.074 | 37,346 | -962 | 0.00% | 5,455,298 |
| 2024-01-02 | 2023-12-28 | 146.594 | 38,308 | -578 | 0.00% | 5,615,722 |
| 2023-12-29 | 2023-12-27 | 141.815 | 38,886 | -3,561 | 0.00% | 5,514,612 |
| 2023-12-28 | 2023-12-22 | 126.750 | 42,447 | +4,909 | 0.00% | 5,380,169 |
| 2023-12-19 | 2023-12-15 | 169.762 | 37,538 | -97 | 0.00% | 6,372,535 |
| 2023-12-07 | 2023-12-05 | 164.152 | 37,635 | -192 | 0.00% | 6,177,860 |
| 2023-12-06 | 2023-12-04 | 173.087 | 37,827 | -28,876 | 0.00% | 6,547,356 |
| 2023-11-30 | 2023-11-28 | 185.115 | 66,703 | -188 | 0.00% | 12,347,747 |
| 2023-11-28 | 2023-11-24 | 182.820 | 66,891 | -9,104 | 0.00% | 12,228,988 |
| 2023-11-27 | 2023-11-23 | 189.185 | 75,995 | -47,916 | 0.00% | 14,377,108 |
| 2023-11-24 | 2023-11-22 | 189.289 | 123,911 | -19,166 | 0.00% | 23,455,023 |
| 2023-11-21 | 2023-11-17 | 187.202 | 143,077 | +191 | 0.00% | 26,784,342 |
| 2023-11-17 | 2023-11-15 | 187.828 | 142,886 | -191 | 0.00% | 26,838,047 |
| 2023-11-09 | 2023-11-07 | 181.567 | 143,077 | -38,333 | 0.00% | 25,978,125 |
| 2023-11-08 | 2023-11-06 | 183.237 | 181,410 | +191 | 0.01% | 33,241,029 |
| 2023-11-07 | 2023-11-03 | 180.628 | 181,219 | +192 | 0.01% | 32,733,280 |
| 2023-11-02 | 2023-10-31 | 175.620 | 181,027 | -19,166 | 0.01% | 31,791,879 |
| 2023-10-31 | 2023-10-27 | 176.663 | 200,193 | -28,750 | 0.01% | 35,366,703 |
| 2023-10-27 | 2023-10-25 | 169.046 | 228,943 | -57,499 | 0.01% | 38,701,795 |
| 2023-10-25 | 2023-10-20 | 165.185 | 286,442 | +287 | 0.01% | 47,315,816 |
| 2023-10-24 | 2023-10-19 | 166.750 | 286,155 | -191 | 0.01% | 47,716,309 |
| 2023-10-19 | 2023-10-17 | 170.611 | 286,346 | -19,167 | 0.01% | 48,853,716 |
| 2023-10-17 | 2023-10-13 | 170.819 | 305,513 | -192 | 0.01% | 52,187,573 |
| 2023-10-16 | 2023-10-12 | 178.437 | 305,705 | -47,916 | 0.01% | 54,549,073 |
| 2023-10-13 | 2023-10-11 | 173.220 | 353,621 | -47,916 | 0.01% | 61,254,057 |
| 2023-10-12 | 2023-10-10 | 172.593 | 401,537 | -95,449 | 0.01% | 69,302,643 |
| 2023-10-11 | 2023-10-09 | 167.167 | 496,986 | -29,228 | 0.02% | 83,079,790 |
| 2023-10-10 | 2023-10-06 | 163.724 | 526,214 | -19,167 | 0.02% | 86,153,727 |
| 2023-10-09 | 2023-10-05 | 160.906 | 545,381 | +479 | 0.02% | 87,755,249 |
| 2023-10-04 | 2023-09-29 | 166.437 | 544,902 | -57,978 | 0.02% | 90,691,757 |
| 2023-10-03 | 2023-09-28 | 157.776 | 602,880 | -575 | 0.02% | 95,119,902 |
| 2023-09-28 | 2023-09-26 | 163.619 | 603,455 | +479 | 0.02% | 98,736,942 |
| 2023-09-26 | 2023-09-22 | 168.941 | 602,976 | +192 | 0.02% | 101,867,489 |
| 2023-09-25 | 2023-09-21 | 159.028 | 602,784 | -384 | 0.02% | 95,859,555 |
| 2023-09-20 | 2023-09-18 | 165.185 | 603,168 | -479 | 0.02% | 99,634,084 |
| 2023-09-19 | 2023-09-15 | 168.002 | 603,647 | -28,749 | 0.02% | 101,413,938 |
| 2023-09-11 | 2023-09-06 | 165.318 | 632,396 | +287 | 0.02% | 104,546,365 |
| 2023-09-07 | 2023-09-05 | 168.675 | 632,109 | +3,302 | 0.02% | 106,620,724 |
| 2023-09-06 | 2023-09-04 | 172.346 | 628,807 | +572 | 0.02% | 108,372,362 |
| 2023-09-04 | 2023-08-30 | 170.563 | 628,235 | -38,132 | 0.02% | 107,153,479 |
| 2023-08-31 | 2023-08-29 | 171.612 | 666,367 | -95,332 | 0.02% | 114,356,377 |
| 2023-08-28 | 2023-08-24 | 172.661 | 761,699 | +66,351 | 0.02% | 131,515,465 |
| 2023-08-22 | 2023-08-18 | 164.164 | 695,348 | +477 | 0.02% | 114,151,116 |
| 2023-08-16 | 2023-08-14 | 170.143 | 694,871 | -191 | 0.02% | 118,227,538 |
| 2023-08-15 | 2023-08-11 | 171.612 | 695,062 | -763 | 0.02% | 119,280,775 |
| 2023-08-14 | 2023-08-10 | 178.640 | 695,825 | +76,266 | 0.02% | 124,302,048 |
| 2023-08-11 | 2023-08-09 | 176.961 | 619,559 | +23,261 | 0.02% | 109,638,065 |
| 2023-08-10 | 2023-08-08 | 176.437 | 596,298 | -47,666 | 0.02% | 105,209,014 |
| 2023-08-03 | 2023-08-01 | 180.003 | 643,964 | -219,263 | 0.02% | 115,915,758 |
| 2023-08-02 | 2023-07-31 | 177.801 | 863,227 | -28,980 | 0.03% | 153,482,310 |
| 2023-08-01 | 2023-07-28 | 176.752 | 892,207 | -12,966 | 0.03% | 157,699,073 |
| 2023-07-31 | 2023-07-27 | 178.850 | 905,173 | -28,504 | 0.03% | 161,889,836 |
| 2023-07-28 | 2023-07-26 | 175.598 | 933,677 | -66,732 | 0.03% | 163,951,624 |
| 2023-07-27 | 2023-07-25 | 173.080 | 1,000,409 | +152,721 | 0.03% | 173,151,055 |
| 2023-07-25 | 2023-07-21 | 168.045 | 847,688 | -190 | 0.03% | 142,449,902 |
| 2023-07-19 | 2023-07-14 | 175.073 | 847,878 | -181,321 | 0.03% | 148,440,809 |
| 2023-07-18 | 2023-07-13 | 171.612 | 1,029,199 | -95,522 | 0.03% | 176,622,596 |
| 2023-07-13 | 2023-07-11 | 160.598 | 1,124,721 | -286 | 0.03% | 180,627,389 |
| 2023-07-11 | 2023-07-07 | 154.828 | 1,125,007 | -191 | 0.03% | 174,182,769 |
| 2023-07-10 | 2023-07-06 | 159.863 | 1,125,198 | +382 | 0.03% | 179,877,783 |
| 2023-07-07 | 2023-07-05 | 162.695 | 1,124,816 | +190 | 0.03% | 183,002,445 |
| 2023-07-06 | 2023-07-04 | 165.108 | 1,124,626 | +191 | 0.03% | 185,684,843 |
| 2023-07-05 | 2023-07-03 | 162.591 | 1,124,435 | +115,732 | 0.03% | 182,822,508 |
| 2023-07-03 | 2023-06-29 | 160.073 | 1,008,703 | -953 | 0.03% | 161,466,137 |
| 2023-06-29 | 2023-06-27 | 160.283 | 1,009,656 | -95 | 0.03% | 161,830,506 |
| 2023-06-23 | 2023-06-20 | 160.178 | 1,009,751 | +190,663 | 0.03% | 161,739,813 |
| 2023-06-21 | 2023-06-19 | 161.227 | 819,088 | +190,567 | 0.02% | 132,059,011 |
| 2023-06-20 | 2023-06-16 | 163.325 | 628,521 | -95 | 0.02% | 102,653,087 |
| 2023-06-19 | 2023-06-15 | 162.276 | 628,616 | +613,554 | 0.02% | 102,009,203 |
| 2023-06-13 | 2023-06-09 | 153.465 | 15,062 | -96 | 0.00% | 2,311,482 |
| 2023-06-09 | 2023-06-07 | 151.401 | 15,158 | -95 | 0.00% | 2,294,941 |
| 2023-06-08 | 2023-06-06 | 145.919 | 15,253 | +77 | 0.00% | 2,225,700 |
| 2023-06-06 | 2023-06-02 | 143.810 | 15,176 | +190 | 0.00% | 2,182,463 |
| 2023-05-30 | 2023-05-25 | 137.590 | 14,986 | -853 | 0.00% | 2,061,918 |
| 2023-05-17 | 2023-05-15 | 144.970 | 15,839 | -95 | 0.00% | 2,296,178 |
| 2023-05-16 | 2023-05-12 | 143.072 | 15,934 | +95 | 0.00% | 2,279,711 |
| 2023-05-03 | 2023-04-28 | 146.130 | 15,839 | +94 | 0.00% | 2,314,548 |
| 2023-04-27 | 2023-04-25 | 146.024 | 15,745 | -189 | 0.00% | 2,299,152 |
| 2023-04-24 | 2023-04-20 | 151.823 | 15,934 | -190 | 0.00% | 2,419,148 |
| 2023-04-20 | 2023-04-18 | 154.143 | 16,124 | -949 | 0.00% | 2,485,395 |
| 2023-04-18 | 2023-04-14 | 153.299 | 17,073 | +95 | 0.00% | 2,617,275 |
| 2023-04-14 | 2023-04-12 | 147.711 | 16,978 | -5,690 | 0.00% | 2,507,840 |
| 2023-04-13 | 2023-04-11 | 147.922 | 22,668 | +5,690 | 0.00% | 3,353,096 |
| 2023-04-12 | 2023-04-06 | 147.817 | 16,978 | -95 | 0.00% | 2,509,630 |
| 2023-04-11 | 2023-04-04 | 148.555 | 17,073 | -3,983 | 0.00% | 2,536,273 |
| 2023-04-04 | 2023-03-31 | 145.497 | 21,056 | +3,889 | 0.00% | 3,063,586 |
| 2023-03-31 | 2023-03-29 | 146.551 | 17,167 | +94 | 0.00% | 2,515,848 |
| 2023-03-29 | 2023-03-27 | 144.864 | 17,073 | -189 | 0.00% | 2,473,271 |
| 2023-03-28 | 2023-03-24 | 148.660 | 17,262 | +284 | 0.00% | 2,566,170 |
| 2023-03-27 | 2023-03-23 | 146.868 | 16,978 | -1,517 | 0.00% | 2,493,520 |
| 2023-03-21 | 2023-03-17 | 142.650 | 18,495 | -474 | 0.00% | 2,638,319 |
| 2023-03-20 | 2023-03-16 | 138.855 | 18,969 | +474 | 0.00% | 2,633,937 |
| 2023-03-14 | 2023-03-10 | 134.532 | 18,495 | +95 | 0.00% | 2,488,171 |
| 2023-03-09 | 2023-03-07 | 142.993 | 18,400 | -190 | 0.00% | 2,631,076 |
| 2023-03-08 | 2023-03-06 | 143.205 | 18,590 | +58 | 0.00% | 2,662,177 |
| 2023-03-02 | 2023-02-28 | 128.081 | 18,532 | +95 | 0.00% | 2,373,588 |
| 2023-02-28 | 2023-02-24 | 130.619 | 18,437 | +567 | 0.00% | 2,408,220 |
| 2023-02-23 | 2023-02-21 | 142.570 | 17,870 | +189 | 0.00% | 2,547,730 |
| 2023-02-21 | 2023-02-17 | 143.945 | 17,681 | +1,418 | 0.00% | 2,545,094 |
| 2023-02-10 | 2023-02-08 | 150.714 | 16,263 | +757 | 0.00% | 2,451,063 |
| 2023-02-09 | 2023-02-07 | 149.128 | 15,506 | -473 | 0.00% | 2,312,372 |
| 2023-02-08 | 2023-02-06 | 147.118 | 15,979 | +473 | 0.00% | 2,350,800 |
| 2023-02-06 | 2023-02-02 | 150.714 | 15,506 | -946 | 0.00% | 2,336,972 |
| 2023-02-01 | 2023-01-30 | 148.810 | 16,452 | -472 | 0.00% | 2,448,227 |
| 2023-01-30 | 2023-01-26 | 153.147 | 16,924 | -1,513 | 0.00% | 2,591,854 |
| 2023-01-27 | 2023-01-20 | 149.128 | 18,437 | +1,702 | 0.00% | 2,749,465 |
| 2023-01-26 | 2023-01-19 | 145.955 | 16,735 | -1,040 | 0.00% | 2,442,551 |
| 2023-01-20 | 2023-01-18 | 150.503 | 17,775 | +567 | 0.00% | 2,675,182 |
| 2023-01-17 | 2023-01-13 | 144.791 | 17,208 | +567 | 0.00% | 2,491,568 |
| 2023-01-16 | 2023-01-12 | 138.234 | 16,641 | +473 | 0.00% | 2,300,350 |
| 2023-01-10 | 2023-01-06 | 131.888 | 16,168 | -1,229 | 0.00% | 2,132,365 |
| 2023-01-06 | 2023-01-04 | 132.946 | 17,397 | +283 | 0.00% | 2,312,856 |
| 2023-01-05 | 2023-01-03 | 125.436 | 17,114 | -472 | 0.00% | 2,146,718 |
| 2023-01-04 | 2022-12-30 | 121.100 | 17,586 | +945 | 0.00% | 2,129,666 |
| 2023-01-03 | 2022-12-29 | 117.716 | 16,641 | +946 | 0.00% | 1,958,905 |
| 2022-12-20 | 2022-12-16 | 116.552 | 15,695 | -4,066 | 0.00% | 1,829,287 |
| 2022-12-14 | 2022-12-12 | 116.341 | 19,761 | -662 | 0.00% | 2,299,008 |
| 2022-12-12 | 2022-12-08 | 118.667 | 20,423 | -945 | 0.00% | 2,423,546 |
| 2022-12-09 | 2022-12-07 | 109.889 | 21,368 | -473 | 0.00% | 2,348,109 |
| 2022-12-08 | 2022-12-06 | 113.697 | 21,841 | +473 | 0.00% | 2,483,247 |
| 2022-12-05 | 2022-12-01 | 114.014 | 21,368 | +945 | 0.00% | 2,436,248 |
| 2022-12-01 | 2022-11-29 | 116.749 | 20,423 | +127 | 0.00% | 2,384,370 |
| 2022-11-30 | 2022-11-28 | 108.129 | 20,296 | -94 | 0.00% | 2,194,581 |
| 2022-11-28 | 2022-11-24 | 113.344 | 20,390 | -94 | 0.00% | 2,311,076 |
| 2022-11-23 | 2022-11-21 | 109.938 | 20,484 | +94 | 0.00% | 2,251,969 |
| 2022-11-22 | 2022-11-18 | 114.195 | 20,390 | -1,409 | 0.00% | 2,328,436 |
| 2022-11-21 | 2022-11-17 | 110.151 | 21,799 | +1,409 | 0.00% | 2,401,178 |
| 2022-11-16 | 2022-11-14 | 110.257 | 20,390 | -41,531 | 0.00% | 2,248,145 |
| 2022-11-08 | 2022-11-04 | 105.042 | 61,921 | -43,223 | 0.00% | 6,504,329 |
| 2022-10-25 | 2022-10-21 | 102.169 | 105,144 | +282 | 0.00% | 10,742,445 |
| 2022-10-24 | 2022-10-20 | 106.426 | 104,862 | +94 | 0.00% | 11,160,035 |
| 2022-10-19 | 2022-10-17 | 116.324 | 104,768 | +86,445 | 0.00% | 12,186,983 |
| 2022-10-17 | 2022-10-13 | 116.856 | 18,323 | +94 | 0.00% | 2,141,146 |
| 2022-10-14 | 2022-10-12 | 121.751 | 18,229 | +470 | 0.00% | 2,219,404 |
| 2022-10-13 | 2022-10-11 | 123.348 | 17,759 | -939 | 0.00% | 2,190,531 |
| 2022-10-12 | 2022-10-10 | 127.605 | 18,698 | +563 | 0.00% | 2,385,952 |
| 2022-10-07 | 2022-10-05 | 135.480 | 18,135 | -469 | 0.00% | 2,456,933 |
| 2022-09-30 | 2022-09-28 | 127.818 | 18,604 | +375 | 0.00% | 2,377,917 |
| 2022-09-27 | 2022-09-23 | 130.372 | 18,229 | +94 | 0.00% | 2,376,547 |
| 2022-09-26 | 2022-09-22 | 132.820 | 18,135 | +94 | 0.00% | 2,408,682 |
| 2022-09-23 | 2022-09-21 | 135.693 | 18,041 | +188 | 0.00% | 2,448,038 |
| 2022-09-21 | 2022-09-19 | 135.587 | 17,853 | +470 | 0.00% | 2,420,628 |
| 2022-09-16 | 2022-09-14 | 145.059 | 17,383 | +188 | 0.00% | 2,521,552 |
| 2022-09-15 | 2022-09-13 | 148.145 | 17,195 | -1,034 | 0.00% | 2,547,351 |
| 2022-09-14 | 2022-09-09 | 147.400 | 18,229 | -188 | 0.00% | 2,686,953 |
| 2022-09-07 | 2022-09-05 | 147.081 | 18,417 | -657 | 0.00% | 2,708,784 |
| 2022-09-01 | 2022-08-30 | 148.961 | 19,074 | +1,127 | 0.00% | 2,841,291 |
| 2022-08-31 | 2022-08-29 | 149.496 | 17,947 | +73 | 0.00% | 2,683,001 |
| 2022-08-30 | 2022-08-26 | 152.167 | 17,874 | +187 | 0.00% | 2,719,837 |
| 2022-08-29 | 2022-08-25 | 152.060 | 17,687 | -2,807 | 0.00% | 2,689,492 |
| 2022-08-25 | 2022-08-23 | 145.542 | 20,494 | +187 | 0.00% | 2,982,738 |
| 2022-08-24 | 2022-08-22 | 144.901 | 20,307 | -936 | 0.00% | 2,942,501 |
| 2022-08-23 | 2022-08-19 | 142.123 | 21,243 | +1,778 | 0.00% | 3,019,108 |
| 2022-08-15 | 2022-08-11 | 152.167 | 19,465 | -749 | 0.00% | 2,961,936 |
| 2022-08-12 | 2022-08-10 | 146.183 | 20,214 | +3,276 | 0.00% | 2,954,946 |
| 2022-08-10 | 2022-08-08 | 149.816 | 16,938 | -375 | 0.00% | 2,537,589 |
| 2022-08-08 | 2022-08-04 | 148.855 | 17,313 | -467 | 0.00% | 2,577,120 |
| 2022-08-04 | 2022-08-02 | 148.534 | 17,780 | -468 | 0.00% | 2,640,935 |
| 2022-08-02 | 2022-07-29 | 154.625 | 18,248 | -375 | 0.00% | 2,821,597 |
| 2022-07-29 | 2022-07-27 | 161.464 | 18,623 | +468 | 0.00% | 3,006,944 |
| 2022-07-28 | 2022-07-26 | 162.212 | 18,155 | +936 | 0.00% | 2,944,959 |
| 2022-07-26 | 2022-07-22 | 161.464 | 17,219 | +749 | 0.00% | 2,780,248 |
| 2022-07-25 | 2022-07-21 | 163.281 | 16,470 | -1,030 | 0.00% | 2,689,231 |
| 2022-07-15 | 2022-07-13 | 148.427 | 17,500 | +94 | 0.00% | 2,597,476 |
| 2022-07-13 | 2022-07-11 | 147.252 | 17,406 | +1,872 | 0.00% | 2,563,064 |
| 2022-06-27 | 2022-06-23 | 152.167 | 15,534 | -188 | 0.00% | 2,363,766 |
| 2022-06-24 | 2022-06-22 | 148.748 | 15,722 | +188 | 0.00% | 2,338,612 |
| 2022-06-23 | 2022-06-21 | 152.488 | 15,534 | -188 | 0.00% | 2,368,746 |
| 2022-06-22 | 2022-06-20 | 150.671 | 15,722 | +1,217 | 0.00% | 2,368,853 |
| 2022-06-20 | 2022-06-16 | 164.563 | 14,505 | -94 | 0.00% | 2,386,985 |
| 2022-06-17 | 2022-06-15 | 173.753 | 14,599 | +187 | 0.00% | 2,536,617 |
| 2022-06-15 | 2022-06-13 | 173.753 | 14,412 | -187 | 0.00% | 2,504,125 |
| 2022-06-14 | 2022-06-10 | 184.332 | 14,599 | -374 | 0.00% | 2,691,060 |
| 2022-06-13 | 2022-06-09 | 178.882 | 14,973 | -187 | 0.00% | 2,678,400 |
| 2022-06-10 | 2022-06-08 | 181.553 | 15,160 | +187 | 0.00% | 2,752,351 |
| 2022-06-08 | 2022-06-06 | 176.966 | 14,973 | -28,168 | 0.00% | 2,649,709 |
| 2022-06-07 | 2022-06-02 | 171.821 | 43,141 | -45,489 | 0.00% | 7,412,523 |
| 2022-05-31 | 2022-05-27 | 174.501 | 88,630 | +653 | 0.00% | 15,465,981 |
| 2022-05-11 | 2022-05-06 | 151.455 | 87,977 | -467 | 0.00% | 13,324,584 |
| 2022-05-10 | 2022-05-05 | 158.101 | 88,444 | -466 | 0.00% | 13,983,076 |
| 2022-05-06 | 2022-05-04 | 160.781 | 88,910 | +466 | 0.00% | 14,295,001 |
| 2022-04-29 | 2022-04-27 | 150.705 | 88,444 | +73,703 | 0.00% | 13,328,953 |
| 2022-04-19 | 2022-04-13 | 159.923 | 14,741 | -279 | 0.00% | 2,357,426 |
| 2022-04-14 | 2022-04-12 | 159.066 | 15,020 | +279 | 0.00% | 2,389,165 |
| 2022-04-12 | 2022-04-08 | 157.994 | 14,741 | -839 | 0.00% | 2,328,985 |
| 2022-04-08 | 2022-04-06 | 162.174 | 15,580 | +466 | 0.00% | 2,526,671 |
| 2022-04-07 | 2022-04-04 | 167.533 | 15,114 | -839 | 0.00% | 2,532,099 |
| 2022-04-06 | 2022-04-01 | 157.136 | 15,953 | +1,399 | 0.00% | 2,506,794 |
| 2022-04-04 | 2022-03-31 | 154.135 | 14,554 | -93 | 0.00% | 2,243,281 |
| 2022-03-29 | 2022-03-25 | 151.134 | 14,647 | +93 | 0.00% | 2,213,656 |
| 2022-03-28 | 2022-03-24 | 158.851 | 14,554 | -9,329 | 0.00% | 2,311,921 |
| 2022-03-25 | 2022-03-23 | 162.174 | 23,883 | -93,295 | 0.00% | 3,873,202 |
| 2022-03-24 | 2022-03-22 | 156.064 | 117,178 | +102,437 | 0.00% | 18,287,308 |
| 2022-03-23 | 2022-03-21 | 143.845 | 14,741 | -93 | 0.00% | 2,120,420 |
| 2022-03-22 | 2022-03-18 | 148.561 | 14,834 | -166,718 | 0.00% | 2,203,758 |
| 2022-03-18 | 2022-03-16 | 144.703 | 181,552 | +58,776 | 0.01% | 26,271,032 |
| 2022-03-16 | 2022-03-14 | 127.017 | 122,776 | -23,230 | 0.00% | 15,594,597 |
| 2022-03-15 | 2022-03-11 | 138.271 | 146,006 | +14,927 | 0.00% | 20,188,439 |
| 2022-03-10 | 2022-03-08 | 139.258 | 131,079 | +626 | 0.00% | 18,253,861 |
| 2022-03-07 | 2022-03-03 | 153.367 | 130,453 | -2,785 | 0.00% | 20,007,239 |
| 2022-03-03 | 2022-03-01 | 163.276 | 133,238 | +3,714 | 0.00% | 21,754,565 |
| 2022-03-02 | 2022-02-28 | 164.245 | 129,524 | +5,571 | 0.00% | 21,273,708 |
| 2022-03-01 | 2022-02-25 | 157.568 | 123,953 | +114,018 | 0.00% | 19,530,999 |
| 2022-02-28 | 2022-02-24 | 155.521 | 9,935 | -186 | 0.00% | 1,545,106 |
| 2022-02-25 | 2022-02-23 | 158.429 | 10,121 | +186 | 0.00% | 1,603,464 |
| 2022-02-23 | 2022-02-21 | 162.414 | 9,935 | +93 | 0.00% | 1,613,587 |
| 2022-02-17 | 2022-02-15 | 165.322 | 9,842 | -279 | 0.00% | 1,627,102 |
| 2022-02-16 | 2022-02-14 | 166.076 | 10,121 | +279 | 0.00% | 1,680,857 |
| 2022-02-11 | 2022-02-09 | 175.877 | 9,842 | -186 | 0.00% | 1,730,982 |
| 2022-02-09 | 2022-02-07 | 169.200 | 10,028 | -1,392 | 0.00% | 1,696,733 |
| 2022-02-07 | 2022-01-31 | 166.615 | 11,420 | -1,115 | 0.00% | 1,902,740 |
| 2022-02-04 | 2022-01-27 | 161.660 | 12,535 | +186 | 0.00% | 2,026,414 |
| 2022-01-28 | 2022-01-26 | 168.553 | 12,349 | +1,393 | 0.00% | 2,081,466 |
| 2022-01-25 | 2022-01-21 | 174.800 | 10,956 | +1,114 | 0.00% | 1,915,110 |
| 2022-01-21 | 2022-01-19 | 173.292 | 9,842 | -18,570 | 0.00% | 1,705,542 |
| 2022-01-20 | 2022-01-18 | 173.077 | 28,412 | -928 | 0.00% | 4,917,459 |
| 2022-01-14 | 2022-01-12 | 181.262 | 29,340 | +18,570 | 0.00% | 5,318,233 |
| 2022-01-11 | 2022-01-07 | 167.261 | 10,770 | -93 | 0.00% | 1,801,400 |
| 2022-01-04 | 2021-12-31 | 169.630 | 10,863 | -186 | 0.00% | 1,842,695 |
| 2021-12-30 | 2021-12-28 | 163.276 | 11,049 | -279 | 0.00% | 1,804,036 |
| 2021-12-29 | 2021-12-24 | 162.307 | 11,328 | -1,671 | 0.00% | 1,838,610 |
| 2021-12-28 | 2021-12-22 | 161.553 | 12,999 | -928 | 0.00% | 2,100,024 |
| 2021-12-23 | 2021-12-21 | 156.598 | 13,927 | +93 | 0.00% | 2,180,947 |
| 2021-12-22 | 2021-12-20 | 157.245 | 13,834 | +185 | 0.00% | 2,175,323 |
| 2021-12-20 | 2021-12-16 | 170.169 | 13,649 | +93 | 0.00% | 2,322,635 |
| 2021-12-17 | 2021-12-15 | 171.569 | 13,556 | -16,898 | 0.00% | 2,325,790 |
| 2021-12-16 | 2021-12-14 | 171.569 | 30,454 | +1,671 | 0.00% | 5,224,963 |
| 2021-12-15 | 2021-12-13 | 172.215 | 28,783 | +464 | 0.00% | 4,956,871 |
| 2021-12-10 | 2021-12-08 | 180.293 | 28,319 | -743 | 0.00% | 5,105,714 |
| 2021-12-09 | 2021-12-07 | 183.739 | 29,062 | -185 | 0.00% | 5,339,832 |
| 2021-12-08 | 2021-12-06 | 173.615 | 29,247 | -93 | 0.00% | 5,077,728 |
| 2021-12-07 | 2021-12-03 | 182.232 | 29,340 | -372 | 0.00% | 5,346,672 |
| 2021-12-03 | 2021-12-01 | 189.124 | 29,712 | -185 | 0.00% | 5,619,265 |
| 2021-12-01 | 2021-11-29 | 192.950 | 29,897 | -2,786 | 0.00% | 5,768,613 |
| 2021-11-30 | 2021-11-26 | 192.842 | 32,683 | +991 | 0.00% | 6,302,643 |
| 2021-11-29 | 2021-11-25 | 197.266 | 31,692 | +93 | 0.00% | 6,251,757 |
| 2021-11-23 | 2021-11-19 | 193.165 | 31,599 | -2,132 | 0.00% | 6,103,833 |
| 2021-11-22 | 2021-11-18 | 191.870 | 33,731 | +1,390 | 0.00% | 6,471,981 |
| 2021-11-19 | 2021-11-17 | 190.468 | 32,341 | +1,761 | 0.00% | 6,159,911 |
| 2021-11-18 | 2021-11-16 | 197.590 | 30,580 | -72,373 | 0.00% | 6,042,297 |
| 2021-11-17 | 2021-11-15 | 190.036 | 102,953 | -4,448 | 0.00% | 19,564,765 |
| 2021-11-16 | 2021-11-12 | 187.878 | 107,401 | -40,217 | 0.00% | 20,178,244 |
| 2021-11-12 | 2021-11-10 | 180.108 | 147,618 | -1,390 | 0.00% | 26,587,158 |
| 2021-11-11 | 2021-11-09 | 172.662 | 149,008 | +5,097 | 0.00% | 25,727,988 |
| 2021-11-10 | 2021-11-08 | 173.633 | 143,911 | +1,297 | 0.00% | 24,987,701 |
| 2021-11-08 | 2021-11-04 | 172.770 | 142,614 | +2,687 | 0.00% | 24,639,379 |
| 2021-11-05 | 2021-11-03 | 170.504 | 139,927 | -92 | 0.00% | 23,858,046 |
| 2021-11-03 | 2021-11-01 | 164.676 | 140,019 | +92 | 0.00% | 23,057,795 |
| 2021-10-29 | 2021-10-27 | 167.374 | 139,927 | -28,078 | 0.00% | 23,420,145 |
| 2021-10-26 | 2021-10-22 | 173.201 | 168,005 | -92 | 0.01% | 29,098,695 |
| 2021-10-22 | 2021-10-20 | 169.101 | 168,097 | -1,728,072 | 0.01% | 28,425,311 |
| 2021-10-21 | 2021-10-19 | 165.539 | 1,896,169 | -556,001 | 0.06% | 313,890,856 |
| 2021-10-20 | 2021-10-18 | 161.115 | 2,452,170 | +556,001 | 0.08% | 395,081,456 |
| 2021-10-19 | 2021-10-15 | 161.115 | 1,896,169 | +661,427 | 0.06% | 305,501,335 |
| 2021-10-18 | 2021-10-12 | 160.575 | 1,234,742 | +185 | 0.04% | 198,269,273 |
| 2021-10-15 | 2021-10-11 | 163.597 | 1,234,557 | -3,336 | 0.04% | 201,969,881 |
| 2021-10-12 | 2021-10-08 | 156.475 | 1,237,893 | -1,761 | 0.04% | 193,698,997 |
| 2021-10-11 | 2021-10-07 | 150.000 | 1,239,654 | -370 | 0.04% | 185,948,016 |
| 2021-10-08 | 2021-10-06 | 138.129 | 1,240,024 | -927 | 0.04% | 171,283,813 |
| 2021-10-05 | 2021-09-30 | 141.906 | 1,240,951 | +927 | 0.04% | 176,098,902 |
| 2021-10-04 | 2021-09-29 | 142.338 | 1,240,024 | +237,203 | 0.04% | 176,502,617 |
| 2021-09-30 | 2021-09-28 | 143.957 | 1,002,821 | -926 | 0.03% | 144,362,872 |
| 2021-09-29 | 2021-09-27 | 137.914 | 1,003,747 | +92 | 0.03% | 138,430,369 |
| 2021-09-27 | 2021-09-23 | 137.266 | 1,003,655 | +742 | 0.03% | 137,767,833 |
| 2021-09-24 | 2021-09-21 | 134.784 | 1,002,913 | +2,038 | 0.03% | 135,176,738 |
| 2021-09-16 | 2021-09-14 | 144.388 | 1,000,875 | -926 | 0.03% | 144,514,764 |
| 2021-09-15 | 2021-09-13 | 144.928 | 1,001,801 | +7,876 | 0.03% | 145,189,007 |
| 2021-09-14 | 2021-09-10 | 149.433 | 993,925 | +186 | 0.03% | 148,524,846 |
| 2021-09-13 | 2021-09-09 | 144.888 | 993,739 | +476,541 | 0.03% | 143,980,848 |
| 2021-09-03 | 2021-09-01 | 163.175 | 517,198 | -2,311 | 0.02% | 84,393,694 |
| 2021-09-02 | 2021-08-31 | 153.328 | 519,509 | +925 | 0.02% | 79,655,312 |
| 2021-08-31 | 2021-08-27 | 155.168 | 518,584 | +254,130 | 0.02% | 80,467,421 |
| 2021-08-27 | 2021-08-25 | 151.597 | 264,454 | +233,957 | 0.01% | 40,090,373 |
| 2021-08-24 | 2021-08-20 | 129.847 | 30,497 | -4,898 | 0.00% | 3,959,954 |
| 2021-08-20 | 2021-08-18 | 140.019 | 35,395 | -925 | 0.00% | 4,955,962 |
| 2021-08-11 | 2021-08-09 | 150.515 | 36,320 | -462 | 0.00% | 5,466,694 |
| 2021-08-09 | 2021-08-05 | 149.541 | 36,782 | +185 | 0.00% | 5,500,412 |
| 2021-08-05 | 2021-08-03 | 157.873 | 36,597 | +1,109 | 0.00% | 5,777,668 |
| 2021-08-03 | 2021-07-30 | 168.261 | 35,488 | -92 | 0.00% | 5,971,229 |
| 2021-08-02 | 2021-07-29 | 170.641 | 35,580 | -462 | 0.00% | 6,071,408 |
| 2021-07-30 | 2021-07-28 | 152.138 | 36,042 | -2,773 | 0.00% | 5,483,351 |
| 2021-07-29 | 2021-07-27 | 141.101 | 38,815 | +2,865 | 0.00% | 5,476,827 |
| 2021-07-27 | 2021-07-23 | 187.197 | 35,950 | -924 | 0.00% | 6,729,717 |
| 2021-07-23 | 2021-07-21 | 189.144 | 36,874 | -1,848 | 0.00% | 6,974,507 |
| 2021-07-16 | 2021-07-14 | 189.902 | 38,722 | +4,343 | 0.00% | 7,353,375 |
| 2021-07-09 | 2021-07-07 | 184.924 | 34,379 | +924 | 0.00% | 6,357,511 |
| 2021-07-05 | 2021-06-30 | 190.335 | 33,455 | +1,571 | 0.00% | 6,367,643 |
| 2021-07-02 | 2021-06-29 | 187.305 | 31,884 | -5,822 | 0.00% | 5,972,026 |
| 2021-06-30 | 2021-06-28 | 180.704 | 37,706 | +1,386 | 0.00% | 6,813,633 |
| 2021-06-29 | 2021-06-25 | 182.327 | 36,320 | -1,755 | 0.00% | 6,622,128 |
| 2021-06-28 | 2021-06-24 | 180.812 | 38,075 | -1,664 | 0.00% | 6,884,433 |
| 2021-06-25 | 2021-06-23 | 180.704 | 39,739 | +3,697 | 0.00% | 7,181,005 |
| 2021-06-23 | 2021-06-21 | 182.544 | 36,042 | +924 | 0.00% | 6,579,241 |
| 2021-06-22 | 2021-06-18 | 187.954 | 35,118 | -924 | 0.00% | 6,600,570 |
| 2021-06-21 | 2021-06-17 | 184.275 | 36,042 | -185 | 0.00% | 6,641,640 |
| 2021-06-17 | 2021-06-15 | 189.361 | 36,227 | +924 | 0.00% | 6,859,970 |
| 2021-06-16 | 2021-06-11 | 189.794 | 35,303 | -4,436 | 0.00% | 6,700,281 |
| 2021-06-15 | 2021-06-10 | 185.898 | 39,739 | +4,159 | 0.00% | 7,387,405 |
| 2021-06-11 | 2021-06-09 | 188.603 | 35,580 | -277 | 0.00% | 6,710,504 |
| 2021-06-10 | 2021-06-08 | 189.577 | 35,857 | +1,201 | 0.00% | 6,797,667 |
| 2021-06-08 | 2021-06-04 | 191.633 | 34,656 | +92 | 0.00% | 6,641,234 |
| 2021-06-04 | 2021-06-02 | 197.368 | 34,564 | +1,109 | 0.00% | 6,821,826 |
| 2021-06-03 | 2021-06-01 | 205.231 | 33,455 | -92 | 0.00% | 6,866,006 |
| 2021-06-02 | 2021-05-31 | 203.712 | 33,547 | +3,770 | 0.00% | 6,833,942 |
| 2021-05-25 | 2021-05-21 | 203.062 | 29,777 | +277 | 0.00% | 6,046,566 |
| 2021-05-24 | 2021-05-20 | 193.733 | 29,500 | -738 | 0.00% | 5,715,122 |
| 2021-05-21 | 2021-05-18 | 178.981 | 30,238 | -184 | 0.00% | 5,412,015 |
| 2021-05-18 | 2021-05-14 | 174.208 | 30,422 | +184 | 0.00% | 5,299,749 |
| 2021-05-10 | 2021-05-06 | 182.235 | 30,238 | -276 | 0.00% | 5,510,416 |
| 2021-05-05 | 2021-05-03 | 189.069 | 30,514 | +276 | 0.00% | 5,769,239 |
| 2021-05-04 | 2021-04-30 | 190.045 | 30,238 | -276 | 0.00% | 5,746,576 |
| 2021-05-03 | 2021-04-29 | 194.601 | 30,514 | +276 | 0.00% | 5,938,047 |
| 2021-04-27 | 2021-04-23 | 188.960 | 30,238 | -3,411 | 0.00% | 5,713,776 |
| 2021-04-19 | 2021-04-15 | 177.462 | 33,649 | +184 | 0.00% | 5,971,418 |
| 2021-04-15 | 2021-04-13 | 173.340 | 33,465 | +185 | 0.00% | 5,800,823 |
| 2021-04-07 | 2021-03-31 | 171.604 | 33,280 | -185 | 0.00% | 5,710,996 |
| 2021-04-01 | 2021-03-30 | 172.255 | 33,465 | -13,643 | 0.00% | 5,764,523 |
| 2021-03-30 | 2021-03-26 | 172.689 | 47,108 | +553 | 0.00% | 8,135,041 |
| 2021-03-29 | 2021-03-25 | 174.750 | 46,555 | +3,042 | 0.00% | 8,135,493 |
| 2021-03-25 | 2021-03-23 | 181.259 | 43,513 | -738 | 0.00% | 7,887,103 |
| 2021-03-24 | 2021-03-22 | 185.814 | 44,251 | -368 | 0.00% | 8,222,473 |
| 2021-03-23 | 2021-03-19 | 177.245 | 44,619 | +276 | 0.00% | 7,908,496 |
| 2021-03-16 | 2021-03-12 | 181.584 | 44,343 | +461 | 0.00% | 8,051,977 |
| 2021-03-12 | 2021-03-10 | 182.553 | 43,882 | -184 | 0.00% | 8,010,783 |
| 2021-03-11 | 2021-03-09 | 173.653 | 44,066 | +24 | 0.00% | 7,652,198 |
| 2021-03-10 | 2021-03-08 | 179.405 | 44,042 | +2,304 | 0.00% | 7,901,371 |
| 2021-03-09 | 2021-03-05 | 181.142 | 41,738 | +460 | 0.00% | 7,560,501 |
| 2021-03-04 | 2021-03-02 | 186.677 | 41,278 | -368 | 0.00% | 7,705,657 |
| 2021-03-03 | 2021-03-01 | 186.243 | 41,646 | -1,474 | 0.00% | 7,756,274 |
| 2021-03-02 | 2021-02-26 | 180.165 | 43,120 | +1,289 | 0.00% | 7,768,719 |
| 2021-03-01 | 2021-02-25 | 197.313 | 41,831 | +1,014 | 0.00% | 8,253,814 |
| 2021-02-26 | 2021-02-24 | 194.926 | 40,817 | -2,948 | 0.00% | 7,956,279 |
| 2021-02-25 | 2021-02-23 | 199.593 | 43,765 | +1,105 | 0.00% | 8,735,168 |
| 2021-02-23 | 2021-02-19 | 207.841 | 42,660 | -184 | 0.00% | 8,866,500 |
| 2021-02-22 | 2021-02-18 | 206.430 | 42,844 | +2,672 | 0.00% | 8,844,293 |
| 2021-02-19 | 2021-02-17 | 213.051 | 40,172 | -276 | 0.00% | 8,558,671 |
| 2021-02-18 | 2021-02-16 | 213.593 | 40,448 | -1,106 | 0.00% | 8,639,423 |
| 2021-02-17 | 2021-02-11 | 223.578 | 41,554 | -1,106 | 0.00% | 9,290,576 |
| 2021-02-10 | 2021-02-08 | 210.120 | 42,660 | -2,211 | 0.00% | 8,963,730 |
| 2021-02-09 | 2021-02-05 | 208.058 | 44,871 | +3,133 | 0.00% | 9,335,776 |
| 2021-02-08 | 2021-02-04 | 203.283 | 41,738 | -369 | 0.00% | 8,484,612 |
| 2021-02-05 | 2021-02-03 | 209.252 | 42,107 | +553 | 0.00% | 8,810,974 |
| 2021-02-04 | 2021-02-02 | 202.849 | 41,554 | +92 | 0.00% | 8,429,168 |
| 2021-02-03 | 2021-02-01 | 197.639 | 41,462 | +276 | 0.00% | 8,194,506 |
| 2021-02-02 | 2021-01-29 | 193.406 | 41,186 | -460 | 0.00% | 7,965,626 |
| 2021-02-01 | 2021-01-28 | 194.057 | 41,646 | -1,751 | 0.00% | 8,081,712 |
| 2021-01-28 | 2021-01-26 | 204.911 | 43,397 | +1,843 | 0.00% | 8,892,508 |
| 2021-01-27 | 2021-01-25 | 209.469 | 41,554 | -1,566 | 0.00% | 8,704,277 |
| 2021-01-26 | 2021-01-22 | 193.189 | 43,120 | -2,580 | 0.00% | 8,330,313 |
| 2021-01-25 | 2021-01-21 | 194.817 | 45,700 | -9,306 | 0.00% | 8,903,141 |
| 2021-01-22 | 2021-01-20 | 187.762 | 55,006 | -1,659 | 0.00% | 10,328,060 |
| 2021-01-21 | 2021-01-19 | 181.793 | 56,665 | +1,475 | 0.00% | 10,301,306 |
| 2021-01-20 | 2021-01-18 | 179.839 | 55,190 | +276 | 0.00% | 9,925,342 |
| 2021-01-19 | 2021-01-15 | 178.537 | 54,914 | -3,225 | 0.00% | 9,804,186 |
| 2021-01-18 | 2021-01-14 | 177.994 | 58,139 | +3,593 | 0.00% | 10,348,418 |
| 2021-01-15 | 2021-01-13 | 176.909 | 54,546 | -184 | 0.00% | 9,649,684 |
| 2021-01-14 | 2021-01-12 | 181.793 | 54,730 | +8,845 | 0.00% | 9,949,536 |
| 2021-01-13 | 2021-01-11 | 187.762 | 45,885 | -2,764 | 0.00% | 8,615,479 |
| 2021-01-12 | 2021-01-08 | 186.786 | 48,649 | -3,962 | 0.00% | 9,086,934 |
| 2021-01-11 | 2021-01-07 | 177.777 | 52,611 | -3,132 | 0.00% | 9,353,045 |
| 2021-01-08 | 2021-01-06 | 170.831 | 55,743 | -830 | 0.00% | 9,522,646 |
| 2021-01-07 | 2021-01-05 | 164.428 | 56,573 | -184 | 0.00% | 9,302,173 |
| 2021-01-06 | 2021-01-04 | 161.389 | 56,757 | -2,303 | 0.00% | 9,159,947 |
| 2021-01-05 | 2020-12-31 | 160.195 | 59,060 | -1,198 | 0.00% | 9,461,116 |
| 2021-01-04 | 2020-12-29 | 155.745 | 60,258 | -1,474 | 0.00% | 9,384,890 |
| 2020-12-30 | 2020-12-28 | 153.357 | 61,732 | +553 | 0.00% | 9,467,059 |
| 2020-12-28 | 2020-12-22 | 154.660 | 61,179 | -553 | 0.00% | 9,461,932 |
| 2020-12-22 | 2020-12-18 | 154.009 | 61,732 | -277 | 0.00% | 9,507,259 |
| 2020-12-21 | 2020-12-17 | 153.032 | 62,009 | -6,265 | 0.00% | 9,489,349 |
| 2020-12-18 | 2020-12-16 | 146.520 | 68,274 | +1,751 | 0.00% | 10,003,493 |
| 2020-12-16 | 2020-12-14 | 146.520 | 66,523 | -3,133 | 0.00% | 9,746,937 |
| 2020-12-15 | 2020-12-11 | 148.690 | 69,656 | -92 | 0.00% | 10,357,184 |
| 2020-12-14 | 2020-12-10 | 149.016 | 69,748 | +6,357 | 0.00% | 10,393,573 |
| 2020-12-10 | 2020-12-08 | 154.117 | 63,391 | +185 | 0.00% | 9,769,639 |
| 2020-12-09 | 2020-12-07 | 150.753 | 63,206 | +276 | 0.00% | 9,528,469 |
| 2020-12-08 | 2020-12-04 | 149.559 | 62,930 | +184 | 0.00% | 9,411,731 |
| 2020-12-07 | 2020-12-03 | 147.605 | 62,746 | -645 | 0.00% | 9,261,632 |
| 2020-12-04 | 2020-12-02 | 150.105 | 63,391 | +277 | 0.00% | 9,515,284 |
| 2020-12-03 | 2020-12-01 | 154.238 | 63,114 | -230 | 0.00% | 9,734,575 |
| 2020-12-02 | 2020-11-30 | 157.175 | 63,344 | -4,689 | 0.00% | 9,956,080 |
| 2020-12-01 | 2020-11-27 | 157.066 | 68,033 | +184 | 0.00% | 10,685,673 |
| 2020-11-30 | 2020-11-26 | 156.522 | 67,849 | +6,068 | 0.00% | 10,619,872 |
| 2020-11-27 | 2020-11-25 | 161.852 | 61,781 | -2,482 | 0.00% | 9,999,376 |
| 2020-11-26 | 2020-11-24 | 164.027 | 64,263 | -1,839 | 0.00% | 10,540,893 |
| 2020-11-24 | 2020-11-20 | 154.238 | 66,102 | +368 | 0.00% | 10,195,438 |
| 2020-11-23 | 2020-11-19 | 145.863 | 65,734 | +184 | 0.00% | 9,588,129 |
| 2020-11-20 | 2020-11-18 | 147.820 | 65,550 | -184 | 0.00% | 9,689,630 |
| 2020-11-19 | 2020-11-17 | 148.038 | 65,734 | -644 | 0.00% | 9,731,129 |
| 2020-11-17 | 2020-11-13 | 148.691 | 66,378 | +460 | 0.00% | 9,869,786 |
| 2020-11-16 | 2020-11-12 | 151.627 | 65,918 | -460 | 0.00% | 9,994,978 |
| 2020-11-13 | 2020-11-11 | 148.473 | 66,378 | +92 | 0.00% | 9,855,346 |
| 2020-11-12 | 2020-11-10 | 150.105 | 66,286 | +460 | 0.00% | 9,949,837 |
| 2020-11-11 | 2020-11-09 | 157.175 | 65,826 | -17,560 | 0.00% | 10,346,188 |
| 2020-11-10 | 2020-11-06 | 153.912 | 83,386 | +736 | 0.00% | 12,834,077 |
| 2020-11-09 | 2020-11-05 | 159.024 | 82,650 | -3,310 | 0.00% | 13,143,326 |
| 2020-11-06 | 2020-11-04 | 148.256 | 85,960 | +368 | 0.00% | 12,744,046 |
| 2020-11-05 | 2020-11-03 | 142.926 | 85,592 | +1,471 | 0.00% | 12,233,299 |
| 2020-11-04 | 2020-11-02 | 145.101 | 84,121 | +1,746 | 0.00% | 12,206,055 |
| 2020-11-03 | 2020-10-30 | 146.733 | 82,375 | +184 | 0.00% | 12,087,109 |
| 2020-11-02 | 2020-10-29 | 148.038 | 82,191 | +920 | 0.00% | 12,167,390 |
| 2020-10-30 | 2020-10-28 | 150.540 | 81,271 | -13,883 | 0.00% | 12,234,515 |
| 2020-10-29 | 2020-10-27 | 146.080 | 95,154 | -3,217 | 0.00% | 13,900,106 |
| 2020-10-28 | 2020-10-23 | 147.603 | 98,371 | +1,379 | 0.00% | 14,519,845 |
| 2020-10-23 | 2020-10-21 | 148.908 | 96,992 | +4,596 | 0.00% | 14,442,900 |
| 2020-10-20 | 2020-10-16 | 150.213 | 92,396 | -9,193 | 0.00% | 13,879,119 |
| 2020-10-19 | 2020-10-15 | 149.017 | 101,589 | -8,734 | 0.00% | 15,138,481 |
| 2020-10-16 | 2020-10-14 | 154.673 | 110,323 | -3,677 | 0.00% | 17,063,995 |
| 2020-10-15 | 2020-10-12 | 154.564 | 114,000 | -460 | 0.00% | 17,620,328 |
| 2020-10-14 | 2020-10-09 | 150.322 | 114,460 | -3,402 | 0.00% | 17,205,878 |
| 2020-10-12 | 2020-10-08 | 145.645 | 117,862 | +5,241 | 0.00% | 17,166,013 |
| 2020-10-09 | 2020-10-07 | 150.105 | 112,621 | +9,009 | 0.00% | 16,904,935 |
| 2020-10-08 | 2020-10-06 | 150.431 | 103,612 | -4,413 | 0.00% | 15,586,453 |
| 2020-10-07 | 2020-10-05 | 150.866 | 108,025 | +13,791 | 0.00% | 16,297,305 |
| 2020-10-06 | 2020-09-30 | 149.996 | 94,234 | +16,180 | 0.00% | 14,134,711 |
| 2020-09-30 | 2020-09-28 | 156.631 | 78,054 | -735 | 0.00% | 12,225,671 |
| 2020-09-29 | 2020-09-25 | 159.133 | 78,789 | -2,574 | 0.00% | 12,537,905 |
| 2020-09-28 | 2020-09-24 | 159.785 | 81,363 | -368 | 0.00% | 13,000,612 |
| 2020-09-24 | 2020-09-22 | 161.961 | 81,731 | -1,747 | 0.00% | 13,237,213 |
| 2020-09-22 | 2020-09-18 | 160.655 | 83,478 | -1,011 | 0.00% | 13,411,198 |
| 2020-09-21 | 2020-09-17 | 158.915 | 84,489 | -184 | 0.00% | 13,426,581 |
| 2020-09-18 | 2020-09-16 | 162.831 | 84,673 | -2,850 | 0.00% | 13,787,382 |
| 2020-09-17 | 2020-09-15 | 158.806 | 87,523 | -276 | 0.00% | 13,899,210 |
| 2020-09-16 | 2020-09-14 | 156.848 | 87,799 | +460 | 0.00% | 13,771,140 |
| 2020-09-15 | 2020-09-11 | 156.196 | 87,339 | +2,942 | 0.00% | 13,641,989 |
| 2020-09-14 | 2020-09-10 | 156.848 | 84,397 | -460 | 0.00% | 13,237,541 |
| 2020-09-11 | 2020-09-09 | 155.326 | 84,857 | -459 | 0.00% | 13,180,471 |
| 2020-09-10 | 2020-09-08 | 158.915 | 85,316 | +275 | 0.00% | 13,558,004 |
| 2020-09-09 | 2020-09-07 | 159.024 | 85,041 | -92 | 0.00% | 13,523,552 |
| 2020-09-08 | 2020-09-04 | 162.505 | 85,133 | -15,537 | 0.00% | 13,834,504 |
| 2020-09-07 | 2020-09-03 | 166.855 | 100,670 | -1,103 | 0.00% | 16,797,339 |
| 2020-09-04 | 2020-09-02 | 167.182 | 101,773 | +2,206 | 0.00% | 17,014,590 |
| 2020-09-03 | 2020-09-01 | 166.420 | 99,567 | +5,057 | 0.00% | 16,569,977 |
| 2020-09-01 | 2020-08-28 | 170.880 | 94,510 | -2,207 | 0.00% | 16,149,869 |
| 2020-08-31 | 2020-08-27 | 174.143 | 96,717 | +2,483 | 0.00% | 16,842,603 |
| 2020-08-28 | 2020-08-26 | 176.821 | 94,234 | -92 | 0.00% | 16,662,527 |
| 2020-08-27 | 2020-08-25 | 169.621 | 94,326 | -1,199 | 0.00% | 15,999,707 |
| 2020-08-26 | 2020-08-24 | 167.876 | 95,525 | +5,867 | 0.00% | 16,036,363 |
| 2020-08-25 | 2020-08-21 | 163.622 | 89,658 | +10,818 | 0.00% | 14,670,014 |
| 2020-08-24 | 2020-08-20 | 161.331 | 78,840 | +91 | 0.00% | 12,719,352 |
| 2020-08-21 | 2020-08-19 | 161.004 | 78,749 | +1,834 | 0.00% | 12,678,901 |
| 2020-08-20 | 2020-08-18 | 161.004 | 76,915 | -92 | 0.00% | 12,383,620 |
| 2020-08-19 | 2020-08-17 | 156.313 | 77,007 | -91 | 0.00% | 12,037,231 |
| 2020-08-18 | 2020-08-14 | 157.622 | 77,098 | -18,060 | 0.00% | 12,152,375 |
| 2020-08-17 | 2020-08-13 | 161.440 | 95,158 | -275 | 0.00% | 15,362,335 |
| 2020-08-13 | 2020-08-11 | 155.986 | 95,433 | -275 | 0.00% | 14,886,234 |
| 2020-08-12 | 2020-08-10 | 157.404 | 95,708 | +9,167 | 0.00% | 15,064,849 |
| 2020-08-11 | 2020-08-07 | 160.895 | 86,541 | +1,375 | 0.00% | 13,924,004 |
| 2020-08-10 | 2020-08-06 | 163.622 | 85,166 | +275 | 0.00% | 13,935,024 |
| 2020-08-07 | 2020-08-05 | 163.622 | 84,891 | -2,475 | 0.00% | 13,890,028 |
| 2020-08-06 | 2020-08-04 | 160.349 | 87,366 | +3,575 | 0.00% | 14,009,092 |
| 2020-08-05 | 2020-08-03 | 156.859 | 83,791 | +9,168 | 0.00% | 13,143,362 |
| 2020-08-03 | 2020-07-30 | 152.496 | 74,623 | -367 | 0.00% | 11,379,681 |
| 2020-07-31 | 2020-07-29 | 153.696 | 74,990 | +458 | 0.00% | 11,525,627 |
| 2020-07-30 | 2020-07-28 | 154.568 | 74,532 | -366 | 0.00% | 11,520,275 |
| 2020-07-28 | 2020-07-24 | 152.823 | 74,898 | -15,218 | 0.00% | 11,446,127 |
| 2020-07-27 | 2020-07-23 | 158.931 | 90,116 | -275 | 0.00% | 14,322,264 |
| 2020-07-24 | 2020-07-22 | 158.168 | 90,391 | -4,217 | 0.00% | 14,296,950 |
| 2020-07-23 | 2020-07-21 | 162.640 | 94,608 | -3,392 | 0.00% | 15,387,063 |
| 2020-07-22 | 2020-07-20 | 154.132 | 98,000 | -1,192 | 0.00% | 15,104,921 |
| 2020-07-21 | 2020-07-17 | 153.259 | 99,192 | +1,100 | 0.00% | 15,202,086 |
| 2020-07-20 | 2020-07-16 | 155.441 | 98,092 | +3,850 | 0.00% | 15,247,501 |
| 2020-07-17 | 2020-07-15 | 162.422 | 94,242 | -16,043 | 0.00% | 15,306,976 |
| 2020-07-16 | 2020-07-14 | 160.349 | 110,285 | -23,468 | 0.00% | 17,684,142 |
| 2020-07-15 | 2020-07-13 | 164.385 | 133,753 | -3,576 | 0.00% | 21,987,052 |
| 2020-07-14 | 2020-07-10 | 166.349 | 137,329 | +6,051 | 0.00% | 22,844,535 |
| 2020-07-13 | 2020-07-09 | 168.531 | 131,278 | +29,977 | 0.00% | 22,124,357 |
| 2020-07-10 | 2020-07-08 | 153.150 | 101,301 | -641 | 0.00% | 15,514,260 |
| 2020-07-09 | 2020-07-07 | 148.351 | 101,942 | -3,026 | 0.00% | 15,123,150 |
| 2020-07-08 | 2020-07-06 | 148.351 | 104,968 | -4,492 | 0.00% | 15,572,059 |
| 2020-07-07 | 2020-07-03 | 145.951 | 109,460 | -18,426 | 0.00% | 15,975,769 |
| 2020-07-06 | 2020-07-02 | 147.151 | 127,886 | -2,751 | 0.00% | 18,818,507 |
| 2020-07-03 | 2020-06-30 | 145.733 | 130,637 | +36,487 | 0.00% | 19,038,068 |
| 2020-07-02 | 2020-06-29 | 147.260 | 94,150 | -53,905 | 0.00% | 13,864,503 |
| 2020-06-30 | 2020-06-26 | 148.351 | 148,055 | -3,208 | 0.00% | 21,964,039 |
| 2020-06-29 | 2020-06-24 | 148.351 | 151,263 | +1,925 | 0.00% | 22,439,947 |
| 2020-06-26 | 2020-06-23 | 144.642 | 149,338 | +18,793 | 0.00% | 21,600,513 |
| 2020-06-24 | 2020-06-22 | 141.042 | 130,545 | -1,192 | 0.00% | 18,412,340 |
| 2020-06-23 | 2020-06-19 | 140.497 | 131,737 | +10,176 | 0.00% | 18,508,612 |
| 2020-06-22 | 2020-06-18 | 138.206 | 121,561 | +12,193 | 0.00% | 16,800,457 |
| 2020-06-18 | 2020-06-16 | 141.478 | 109,368 | -5,225 | 0.00% | 15,473,211 |
| 2020-06-17 | 2020-06-15 | 136.461 | 114,593 | +5,408 | 0.00% | 15,637,438 |
| 2020-06-16 | 2020-06-12 | 140.169 | 109,185 | -1,375 | 0.00% | 15,304,400 |
| 2020-06-15 | 2020-06-11 | 141.806 | 110,560 | 0.00% | 15,678,034 |
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