History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 71.280 | 54,050 | +0 | 1.13% | 3,852,684 |
| 2025-10-13 | 2025-10-09 | 74.640 | 54,050 | +0 | 1.13% | 4,034,292 |
| 2025-10-10 | 2025-10-08 | 73.820 | 54,050 | +0 | 1.13% | 3,989,971 |
| 2025-10-09 | 2025-10-06 | 74.860 | 54,050 | +600 | 1.13% | 4,046,183 |
| 2025-10-08 | 2025-10-03 | 75.200 | 53,450 | +500 | 1.11% | 4,019,440 |
| 2025-10-06 | 2025-10-02 | 76.180 | 52,950 | -300 | 1.10% | 4,033,731 |
| 2025-10-02 | 2025-09-29 | 73.000 | 53,250 | +100 | 1.11% | 3,887,250 |
| 2025-09-30 | 2025-09-26 | 71.540 | 53,150 | +1,100 | 1.13% | 3,802,351 |
| 2025-09-29 | 2025-09-25 | 74.720 | 52,050 | +350 | 1.11% | 3,889,176 |
| 2025-09-22 | 2025-09-18 | 72.600 | 51,700 | -1,100 | 1.20% | 3,753,420 |
| 2025-09-17 | 2025-09-15 | 70.000 | 52,800 | +2,000 | 1.23% | 3,696,000 |
| 2025-09-16 | 2025-09-12 | 70.300 | 50,800 | -500 | 1.18% | 3,571,240 |
| 2025-09-15 | 2025-09-11 | 68.660 | 51,300 | -200 | 1.19% | 3,522,258 |
| 2025-09-09 | 2025-09-05 | 64.700 | 51,500 | -200 | 1.20% | 3,332,050 |
| 2025-09-08 | 2025-09-04 | 63.180 | 51,700 | +1,800 | 1.20% | 3,266,406 |
| 2025-09-02 | 2025-08-29 | 66.820 | 49,900 | -200 | 1.15% | 3,334,318 |
| 2025-08-29 | 2025-08-27 | 66.080 | 50,100 | -700 | 1.15% | 3,310,608 |
| 2025-08-27 | 2025-08-25 | 66.680 | 50,800 | +1,000 | 1.17% | 3,387,344 |
| 2025-08-22 | 2025-08-20 | 62.820 | 49,800 | -650 | 1.14% | 3,128,436 |
| 2025-08-06 | 2025-08-04 | 60.360 | 50,450 | -500 | 1.16% | 3,045,162 |
| 2025-08-05 | 2025-08-01 | 59.460 | 50,950 | +500 | 1.17% | 3,029,487 |
| 2025-08-01 | 2025-07-30 | 60.000 | 50,450 | +600 | 1.16% | 3,027,000 |
| 2025-07-31 | 2025-07-29 | 61.300 | 49,850 | +50 | 1.13% | 3,055,805 |
| 2025-07-25 | 2025-07-23 | 60.800 | 49,800 | -500 | 1.13% | 3,027,840 |
| 2025-07-10 | 2025-07-08 | 57.400 | 50,300 | +250 | 1.14% | 2,887,220 |
| 2025-07-07 | 2025-07-03 | 57.000 | 50,050 | +500 | 1.14% | 2,852,850 |
| 2025-06-27 | 2025-06-25 | 58.480 | 49,550 | -500 | 1.11% | 2,897,684 |
| 2025-05-30 | 2025-05-28 | 55.080 | 50,050 | +450 | 1.12% | 2,756,754 |
| 2025-05-29 | 2025-05-27 | 55.500 | 49,600 | +50 | 1.11% | 2,752,800 |
| 2025-05-23 | 2025-05-21 | 57.060 | 49,550 | -600 | 1.11% | 2,827,323 |
| 2025-05-16 | 2025-05-14 | 58.300 | 50,150 | -300 | 1.13% | 2,923,745 |
| 2025-05-09 | 2025-05-07 | 57.060 | 50,450 | -50 | 1.13% | 2,878,677 |
| 2025-05-07 | 2025-05-02 | 56.980 | 50,500 | -500 | 1.13% | 2,877,490 |
| 2025-04-16 | 2025-04-14 | 53.280 | 51,000 | +300 | 1.13% | 2,717,280 |
| 2025-04-15 | 2025-04-11 | 52.400 | 50,700 | -200 | 1.13% | 2,656,680 |
| 2025-04-14 | 2025-04-10 | 51.800 | 50,900 | -500 | 1.13% | 2,636,620 |
| 2025-04-10 | 2025-04-08 | 49.940 | 51,400 | +200 | 1.14% | 2,566,916 |
| 2025-04-09 | 2025-04-07 | 47.700 | 51,200 | +500 | 1.13% | 2,442,240 |
| 2025-04-08 | 2025-04-03 | 56.520 | 50,700 | +500 | 1.11% | 2,865,564 |
| 2025-04-07 | 2025-04-02 | 57.260 | 50,200 | -1,000 | 1.08% | 2,874,452 |
| 2025-03-26 | 2025-03-24 | 59.420 | 51,200 | +500 | 1.10% | 3,042,304 |
| 2025-03-25 | 2025-03-21 | 58.900 | 50,700 | +100 | 1.09% | 2,986,230 |
| 2025-03-20 | 2025-03-18 | 63.920 | 50,600 | -1,100 | 1.09% | 3,234,352 |
| 2025-03-12 | 2025-03-10 | 62.620 | 51,700 | -50 | 1.09% | 3,237,454 |
| 2025-03-11 | 2025-03-07 | 64.380 | 51,750 | +300 | 1.09% | 3,331,665 |
| 2025-03-10 | 2025-03-06 | 65.140 | 51,450 | -2,650 | 1.08% | 3,351,453 |
| 2025-03-05 | 2025-03-03 | 59.180 | 54,100 | -1,000 | 1.14% | 3,201,638 |
| 2025-03-04 | 2025-02-28 | 59.220 | 55,100 | +500 | 1.16% | 3,263,022 |
| 2025-03-03 | 2025-02-27 | 62.460 | 54,600 | -1,950 | 1.15% | 3,410,316 |
| 2025-02-28 | 2025-02-26 | 63.800 | 56,550 | -200 | 1.19% | 3,607,890 |
| 2025-02-27 | 2025-02-25 | 62.900 | 56,750 | +200 | 1.19% | 3,569,575 |
| 2025-02-25 | 2025-02-21 | 64.780 | 56,550 | -350 | 1.19% | 3,663,309 |
| 2025-02-24 | 2025-02-20 | 60.780 | 56,900 | +300 | 1.20% | 3,458,382 |
| 2025-02-21 | 2025-02-19 | 61.600 | 56,600 | -1,000 | 1.20% | 3,486,560 |
| 2025-02-20 | 2025-02-18 | 61.300 | 57,600 | +100 | 1.23% | 3,530,880 |
| 2025-02-19 | 2025-02-17 | 62.180 | 57,500 | -200 | 1.22% | 3,575,350 |
| 2025-02-18 | 2025-02-14 | 63.220 | 57,700 | -1,000 | 1.23% | 3,647,794 |
| 2025-02-17 | 2025-02-13 | 59.840 | 58,700 | -500 | 1.25% | 3,512,608 |
| 2025-02-14 | 2025-02-12 | 60.840 | 59,200 | +200 | 1.26% | 3,601,728 |
| 2025-02-13 | 2025-02-11 | 58.560 | 59,000 | +5,600 | 1.26% | 3,455,040 |
| 2025-02-12 | 2025-02-10 | 59.440 | 53,400 | -2,200 | 1.14% | 3,174,096 |
| 2025-02-11 | 2025-02-07 | 57.600 | 55,600 | -2,300 | 1.15% | 3,202,560 |
| 2025-02-10 | 2025-02-06 | 56.000 | 57,900 | -2,000 | 1.18% | 3,242,400 |
| 2025-02-06 | 2025-02-04 | 53.240 | 59,900 | +300 | 1.22% | 3,189,076 |
| 2025-02-05 | 2025-02-03 | 51.500 | 59,600 | -50 | 1.22% | 3,069,400 |
| 2025-01-02 | 2024-12-27 | 52.480 | 59,650 | -5,000 | 1.14% | 3,130,432 |
| 2024-12-19 | 2024-12-17 | 51.700 | 64,650 | -100 | 1.22% | 3,342,405 |
| 2024-12-11 | 2024-12-09 | 57.160 | 64,750 | +200 | 1.22% | 3,701,110 |
| 2024-11-29 | 2024-11-27 | 52.340 | 64,550 | -200 | 1.20% | 3,378,547 |
| 2024-11-27 | 2024-11-25 | 50.280 | 64,750 | -400 | 1.20% | 3,255,630 |
| 2024-11-20 | 2024-11-18 | 50.500 | 65,150 | -250 | 1.22% | 3,290,075 |
| 2024-11-14 | 2024-11-12 | 54.320 | 65,400 | -50 | 1.22% | 3,552,528 |
| 2024-11-12 | 2024-11-08 | 54.660 | 65,450 | -600 | 1.21% | 3,577,497 |
| 2024-11-08 | 2024-11-06 | 51.840 | 66,050 | +200 | 1.30% | 3,424,032 |
| 2024-11-07 | 2024-11-05 | 52.240 | 65,850 | +200 | 1.29% | 3,440,004 |
| 2024-10-25 | 2024-10-23 | 49.700 | 65,650 | -200 | 1.27% | 3,262,805 |
| 2024-10-22 | 2024-10-18 | 50.900 | 65,850 | -100 | 1.28% | 3,351,765 |
| 2024-10-21 | 2024-10-17 | 47.400 | 65,950 | +200 | 1.28% | 3,126,030 |
| 2024-10-17 | 2024-10-15 | 47.320 | 65,750 | -50 | 1.28% | 3,111,290 |
| 2024-10-14 | 2024-10-09 | 51.160 | 65,800 | +200 | 1.24% | 3,366,328 |
| 2024-10-10 | 2024-10-08 | 51.960 | 65,600 | +500 | 1.24% | 3,408,576 |
| 2024-10-09 | 2024-10-07 | 61.120 | 65,100 | -1,900 | 1.21% | 3,978,912 |
| 2024-10-08 | 2024-10-04 | 56.700 | 67,000 | +2,000 | 1.24% | 3,798,900 |
| 2024-10-04 | 2024-10-02 | 53.920 | 65,000 | -5,250 | 1.20% | 3,504,800 |
| 2024-10-03 | 2024-09-30 | 50.120 | 70,250 | -450 | 1.30% | 3,520,930 |
| 2024-10-02 | 2024-09-27 | 45.320 | 70,700 | +450 | 1.31% | 3,204,124 |
| 2024-09-30 | 2024-09-26 | 42.180 | 70,250 | +12,700 | 1.30% | 2,963,145 |
| 2024-09-27 | 2024-09-25 | 39.540 | 57,550 | -500 | 1.07% | 2,275,527 |
| 2024-09-24 | 2024-09-20 | 37.420 | 58,050 | +500 | 1.07% | 2,172,231 |
| 2024-09-16 | 2024-09-12 | 36.100 | 57,550 | -6,000 | 1.07% | 2,077,555 |
| 2024-09-13 | 2024-09-11 | 36.020 | 63,550 | -100 | 1.18% | 2,289,071 |
| 2024-09-09 | 2024-09-04 | 35.940 | 63,650 | -200 | 1.17% | 2,287,581 |
| 2024-07-15 | 2024-07-11 | 38.140 | 63,850 | -1,500 | 1.11% | 2,435,239 |
| 2024-07-05 | 2024-07-03 | 38.580 | 65,350 | -500 | 1.11% | 2,521,203 |
| 2024-06-27 | 2024-06-25 | 38.760 | 65,850 | +1,000 | 1.12% | 2,552,346 |
| 2024-06-24 | 2024-06-20 | 40.120 | 64,850 | -450 | 1.10% | 2,601,782 |
| 2024-06-19 | 2024-06-17 | 40.860 | 65,300 | -150 | 1.11% | 2,668,158 |
| 2024-06-18 | 2024-06-14 | 41.140 | 65,450 | -50 | 1.07% | 2,692,613 |
| 2024-06-17 | 2024-06-13 | 41.120 | 65,500 | -550 | 1.07% | 2,693,360 |
| 2024-05-27 | 2024-05-23 | 42.020 | 66,050 | +500 | 1.08% | 2,775,421 |
| 2024-05-16 | 2024-05-13 | 43.000 | 65,550 | -1,100 | 1.07% | 2,818,650 |
| 2024-05-09 | 2024-05-07 | 43.860 | 66,650 | +1,400 | 1.09% | 2,923,269 |
| 2024-04-18 | 2024-04-16 | 39.160 | 65,250 | -100 | 1.07% | 2,555,190 |
| 2024-04-12 | 2024-04-10 | 41.240 | 65,350 | +1,000 | 1.07% | 2,695,034 |
| 2024-04-02 | 2024-03-27 | 41.460 | 64,350 | -2,900 | 1.05% | 2,667,951 |
| 2024-03-28 | 2024-03-26 | 43.220 | 67,250 | -3,000 | 1.10% | 2,906,545 |
| 2024-03-27 | 2024-03-25 | 43.840 | 70,250 | +1,800 | 1.15% | 3,079,760 |
| 2024-03-18 | 2024-03-14 | 44.440 | 68,450 | +800 | 1.12% | 3,041,918 |
| 2024-03-12 | 2024-03-08 | 43.220 | 67,650 | +1,000 | 1.10% | 2,923,833 |
| 2024-03-06 | 2024-03-04 | 44.840 | 66,650 | +3,000 | 1.08% | 2,988,586 |
| 2024-03-04 | 2024-02-29 | 43.720 | 63,650 | -6,100 | 1.03% | 2,782,778 |
| 2024-03-01 | 2024-02-28 | 42.720 | 69,750 | +100 | 1.13% | 2,979,720 |
| 2024-02-28 | 2024-02-26 | 42.480 | 69,650 | +800 | 1.13% | 2,958,732 |
| 2024-02-27 | 2024-02-23 | 42.520 | 68,850 | +500 | 1.12% | 2,927,502 |
| 2024-02-26 | 2024-02-22 | 42.320 | 68,350 | -1,000 | 1.11% | 2,892,572 |
| 2024-02-23 | 2024-02-21 | 41.540 | 69,350 | -100 | 1.13% | 2,880,799 |
| 2024-02-22 | 2024-02-20 | 41.020 | 69,450 | +1,300 | 1.13% | 2,848,839 |
| 2024-02-21 | 2024-02-19 | 41.160 | 68,150 | +1,200 | 1.11% | 2,805,054 |
| 2024-02-08 | 2024-02-06 | 39.080 | 66,950 | +100 | 1.08% | 2,616,406 |
| 2024-02-06 | 2024-02-02 | 37.480 | 66,850 | +300 | 1.08% | 2,505,538 |
| 2024-02-02 | 2024-01-31 | 37.700 | 66,550 | +1,500 | 1.04% | 2,508,935 |
| 2024-01-31 | 2024-01-29 | 40.460 | 65,050 | +1,800 | 1.02% | 2,631,923 |
| 2024-01-26 | 2024-01-24 | 41.540 | 63,250 | -100 | 0.99% | 2,627,405 |
| 2024-01-25 | 2024-01-23 | 40.260 | 63,350 | -900 | 0.99% | 2,550,471 |
| 2024-01-24 | 2024-01-22 | 38.420 | 64,250 | -2,200 | 1.00% | 2,468,485 |
| 2024-01-10 | 2024-01-08 | 43.080 | 66,450 | +1,000 | 0.96% | 2,862,666 |
| 2024-01-08 | 2024-01-04 | 45.020 | 65,450 | +600 | 0.95% | 2,946,559 |
| 2024-01-05 | 2024-01-03 | 45.680 | 64,850 | +1,000 | 0.94% | 2,962,348 |
| 2024-01-04 | 2024-01-02 | 46.480 | 63,850 | +500 | 0.93% | 2,967,748 |
| 2024-01-02 | 2023-12-28 | 46.800 | 63,350 | -2,700 | 0.92% | 2,964,780 |
| 2023-12-20 | 2023-12-18 | 47.880 | 66,050 | +1,700 | 0.96% | 3,162,474 |
| 2023-12-19 | 2023-12-15 | 48.880 | 64,350 | -1,000 | 0.93% | 3,145,428 |
| 2023-12-08 | 2023-12-06 | 47.800 | 65,350 | +550 | 0.95% | 3,123,730 |
| 2023-12-05 | 2023-12-01 | 49.040 | 64,800 | -200 | 0.93% | 3,177,792 |
| 2023-11-30 | 2023-11-28 | 49.000 | 65,000 | +1,050 | 0.91% | 3,185,000 |
| 2023-11-28 | 2023-11-24 | 49.320 | 63,950 | +1,650 | 0.88% | 3,154,014 |
| 2023-11-27 | 2023-11-23 | 50.920 | 62,300 | +400 | 0.86% | 3,172,316 |
| 2023-11-21 | 2023-11-17 | 50.080 | 61,900 | +1,000 | 0.85% | 3,099,952 |
| 2023-11-17 | 2023-11-15 | 50.840 | 60,900 | +100 | 0.84% | 3,096,156 |
| 2023-11-10 | 2023-11-08 | 50.380 | 60,800 | +500 | 0.84% | 3,063,104 |
| 2023-10-09 | 2023-10-05 | 48.340 | 60,300 | -100 | 0.81% | 2,914,902 |
| 2023-09-26 | 2023-09-22 | 50.360 | 60,400 | -300 | 0.81% | 3,041,744 |
| 2023-09-19 | 2023-09-15 | 50.120 | 60,700 | +150 | 0.79% | 3,042,284 |
| 2023-09-15 | 2023-09-13 | 50.320 | 60,550 | +250 | 0.77% | 3,046,876 |
| 2023-08-30 | 2023-08-28 | 50.720 | 60,300 | +100 | 0.74% | 3,058,416 |
| 2023-07-27 | 2023-07-25 | 57.080 | 60,200 | -300 | 0.76% | 3,436,216 |
| 2023-07-26 | 2023-07-24 | 54.220 | 60,500 | +300 | 0.76% | 3,280,310 |
| 2023-07-25 | 2023-07-21 | 55.080 | 60,200 | -100 | 0.76% | 3,315,816 |
| 2023-06-27 | 2023-06-23 | 59.240 | 60,300 | -300 | 0.73% | 3,572,172 |
| 2023-05-29 | 2023-05-24 | 53.480 | 60,600 | -300 | 0.72% | 3,240,888 |
| 2023-05-23 | 2023-05-19 | 55.500 | 60,900 | -100 | 0.72% | 3,379,950 |
| 2023-05-19 | 2023-05-17 | 55.300 | 61,000 | +500 | 0.72% | 3,373,300 |
| 2023-05-18 | 2023-05-16 | 56.140 | 60,500 | +300 | 0.72% | 3,396,470 |
| 2023-05-16 | 2023-05-12 | 56.660 | 60,200 | +100 | 0.71% | 3,410,932 |
| 2023-05-08 | 2023-05-04 | 57.600 | 60,100 | -300 | 0.70% | 3,461,760 |
| 2023-05-02 | 2023-04-27 | 57.100 | 60,400 | -3,100 | 0.71% | 3,448,840 |
| 2023-04-26 | 2023-04-24 | 60.140 | 63,500 | -1,000 | 0.74% | 3,818,890 |
| 2023-04-19 | 2023-04-17 | 63.920 | 64,500 | +300 | 0.75% | 4,122,840 |
| 2023-04-12 | 2023-04-06 | 67.120 | 64,200 | -600 | 0.74% | 4,309,104 |
| 2023-04-11 | 2023-04-04 | 68.200 | 64,800 | -1,300 | 0.74% | 4,419,360 |
| 2023-04-06 | 2023-04-03 | 68.480 | 66,100 | +1,300 | 0.76% | 4,526,528 |
| 2023-03-30 | 2023-03-28 | 62.580 | 64,800 | +200 | 0.74% | 4,055,184 |
| 2023-03-29 | 2023-03-27 | 62.100 | 64,600 | -100 | 0.73% | 4,011,660 |
| 2023-03-21 | 2023-03-17 | 60.020 | 64,700 | -400 | 0.74% | 3,883,294 |
| 2023-03-15 | 2023-03-13 | 58.180 | 65,100 | -1,300 | 0.71% | 3,787,518 |
| 2023-03-02 | 2023-02-28 | 56.200 | 66,400 | +300 | 0.70% | 3,731,680 |
| 2023-02-28 | 2023-02-24 | 56.760 | 66,100 | +500 | 0.70% | 3,751,836 |
| 2023-02-24 | 2023-02-22 | 58.360 | 65,600 | +400 | 0.69% | 3,828,416 |
| 2023-02-20 | 2023-02-16 | 61.320 | 65,200 | -50 | 0.69% | 3,998,064 |
| 2023-02-17 | 2023-02-15 | 61.260 | 65,250 | +50 | 0.69% | 3,997,215 |
| 2023-02-01 | 2023-01-30 | 61.920 | 65,200 | -50 | 0.70% | 4,037,184 |
| 2023-01-30 | 2023-01-26 | 63.160 | 65,250 | -500 | 0.70% | 4,121,190 |
| 2023-01-27 | 2023-01-20 | 61.620 | 65,750 | +100 | 0.70% | 4,051,515 |
| 2023-01-18 | 2023-01-16 | 58.940 | 65,650 | -50 | 0.70% | 3,869,411 |
| 2023-01-17 | 2023-01-13 | 58.300 | 65,700 | +900 | 0.70% | 3,830,310 |
| 2023-01-10 | 2023-01-06 | 55.400 | 64,800 | -1,000 | 0.72% | 3,589,920 |
| 2023-01-09 | 2023-01-05 | 55.480 | 65,800 | -1,000 | 0.74% | 3,650,584 |
| 2022-12-30 | 2022-12-28 | 50.720 | 66,800 | -150 | 0.75% | 3,388,096 |
| 2022-12-28 | 2022-12-22 | 50.640 | 66,950 | -1,150 | 0.74% | 3,390,348 |
| 2022-12-23 | 2022-12-21 | 48.720 | 68,100 | -50 | 0.75% | 3,317,832 |
| 2022-12-22 | 2022-12-20 | 48.380 | 68,150 | -300 | 0.74% | 3,297,097 |
| 2022-12-14 | 2022-12-12 | 51.100 | 68,450 | -450 | 0.73% | 3,497,795 |
| 2022-12-09 | 2022-12-07 | 49.540 | 68,900 | -1,000 | 0.74% | 3,413,306 |
| 2022-12-06 | 2022-12-02 | 49.340 | 69,900 | -1,000 | 0.75% | 3,448,866 |
| 2022-11-23 | 2022-11-21 | 47.280 | 70,900 | +200 | 0.74% | 3,352,152 |
| 2022-11-22 | 2022-11-18 | 49.240 | 70,700 | -100 | 0.74% | 3,481,268 |
| 2022-11-21 | 2022-11-17 | 49.080 | 70,800 | -50 | 0.74% | 3,474,864 |
| 2022-11-18 | 2022-11-16 | 49.920 | 70,850 | -50 | 0.74% | 3,536,832 |
| 2022-11-17 | 2022-11-15 | 49.640 | 70,900 | -1,300 | 0.74% | 3,519,476 |
| 2022-11-16 | 2022-11-14 | 46.860 | 72,200 | +1,200 | 0.75% | 3,383,292 |
| 2022-11-15 | 2022-11-11 | 45.900 | 71,000 | -1,150 | 0.74% | 3,258,900 |
| 2022-11-14 | 2022-11-10 | 42.060 | 72,150 | +700 | 0.75% | 3,034,629 |
| 2022-11-11 | 2022-11-09 | 43.880 | 71,450 | +700 | 0.74% | 3,135,226 |
| 2022-11-04 | 2022-11-02 | 43.480 | 70,750 | +50 | 0.73% | 3,076,210 |
| 2022-11-03 | 2022-11-01 | 42.680 | 70,700 | -5,000 | 0.73% | 3,017,476 |
| 2022-11-01 | 2022-10-28 | 39.520 | 75,700 | -200 | 0.78% | 2,991,664 |
| 2022-10-26 | 2022-10-24 | 38.800 | 75,900 | +700 | 0.78% | 2,944,920 |
| 2022-10-21 | 2022-10-19 | 42.400 | 75,200 | +800 | 0.78% | 3,188,480 |
| 2022-10-19 | 2022-10-17 | 43.440 | 74,400 | -150 | 0.76% | 3,231,936 |
| 2022-10-18 | 2022-10-14 | 43.040 | 74,550 | -1,000 | 0.76% | 3,208,632 |
| 2022-10-13 | 2022-10-11 | 42.720 | 75,550 | +300 | 0.77% | 3,227,496 |
| 2022-10-12 | 2022-10-10 | 44.440 | 75,250 | -700 | 0.76% | 3,344,110 |
| 2022-10-06 | 2022-10-03 | 45.500 | 75,950 | -1,250 | 0.77% | 3,455,725 |
| 2022-10-05 | 2022-09-30 | 45.560 | 77,200 | -500 | 0.78% | 3,517,232 |
| 2022-10-03 | 2022-09-29 | 45.800 | 77,700 | -50 | 0.78% | 3,558,660 |
| 2022-09-26 | 2022-09-22 | 48.360 | 77,750 | +500 | 0.77% | 3,759,990 |
| 2022-09-16 | 2022-09-14 | 52.360 | 77,250 | -200 | 0.75% | 4,044,810 |
| 2022-09-02 | 2022-08-31 | 54.900 | 77,450 | -500 | 0.72% | 4,252,005 |
| 2022-08-30 | 2022-08-26 | 54.500 | 77,950 | +700 | 0.71% | 4,248,275 |
| 2022-08-23 | 2022-08-19 | 53.220 | 77,250 | -200 | 0.70% | 4,111,245 |
| 2022-08-22 | 2022-08-18 | 53.880 | 77,450 | -200 | 0.69% | 4,173,006 |
| 2022-08-18 | 2022-08-16 | 53.840 | 77,650 | -950 | 0.69% | 4,180,676 |
| 2022-08-15 | 2022-08-11 | 55.080 | 78,600 | -200 | 0.70% | 4,329,288 |
| 2022-08-12 | 2022-08-10 | 53.140 | 78,800 | +1,000 | 0.70% | 4,187,432 |
| 2022-08-04 | 2022-08-02 | 53.200 | 77,800 | -1,050 | 0.68% | 4,138,960 |
| 2022-08-03 | 2022-08-01 | 55.160 | 78,850 | -50 | 0.69% | 4,349,366 |
| 2022-07-26 | 2022-07-22 | 57.480 | 78,900 | -650 | 0.70% | 4,535,172 |
| 2022-07-25 | 2022-07-21 | 57.740 | 79,550 | -200 | 0.70% | 4,593,217 |
| 2022-07-14 | 2022-07-12 | 56.800 | 79,750 | +200 | 0.76% | 4,529,800 |
| 2022-07-12 | 2022-07-08 | 61.000 | 79,550 | -2,600 | 0.75% | 4,852,550 |
| 2022-07-07 | 2022-07-05 | 62.420 | 82,150 | +400 | 0.78% | 5,127,803 |
| 2022-07-06 | 2022-07-04 | 62.640 | 81,750 | -150 | 0.77% | 5,120,820 |
| 2022-07-04 | 2022-06-29 | 62.620 | 81,900 | +100 | 0.79% | 5,128,578 |
| 2022-06-29 | 2022-06-27 | 65.000 | 81,800 | -800 | 0.81% | 5,317,000 |
| 2022-06-23 | 2022-06-21 | 61.940 | 82,600 | +500 | 0.81% | 5,116,244 |
| 2022-06-22 | 2022-06-20 | 61.560 | 82,100 | -200 | 0.82% | 5,054,076 |
| 2022-06-16 | 2022-06-14 | 60.060 | 82,300 | +500 | 0.83% | 4,942,938 |
| 2022-06-15 | 2022-06-13 | 59.460 | 81,800 | +1,100 | 0.82% | 4,863,828 |
| 2022-06-13 | 2022-06-09 | 61.520 | 80,700 | -100 | 0.82% | 4,964,664 |
| 2022-06-10 | 2022-06-08 | 62.720 | 80,800 | -700 | 0.82% | 5,067,776 |
| 2022-06-01 | 2022-05-30 | 56.520 | 81,500 | -3,800 | 0.83% | 4,606,380 |
| 2022-05-31 | 2022-05-27 | 53.940 | 85,300 | +400 | 0.87% | 4,601,082 |
| 2022-05-27 | 2022-05-25 | 53.000 | 84,900 | +50 | 0.87% | 4,499,700 |
| 2022-05-19 | 2022-05-17 | 55.300 | 84,850 | -600 | 0.87% | 4,692,205 |
| 2022-05-13 | 2022-05-11 | 52.400 | 85,450 | -800 | 0.87% | 4,477,580 |
| 2022-05-12 | 2022-05-10 | 51.140 | 86,250 | +1,000 | 0.88% | 4,410,825 |
| 2022-05-11 | 2022-05-06 | 52.620 | 85,250 | +200 | 0.87% | 4,485,855 |
| 2022-05-04 | 2022-04-29 | 57.320 | 85,050 | -700 | 0.86% | 4,875,066 |
| 2022-04-28 | 2022-04-26 | 49.960 | 85,750 | +200 | 0.87% | 4,284,070 |
| 2022-04-27 | 2022-04-25 | 49.660 | 85,550 | +700 | 0.87% | 4,248,413 |
| 2022-04-26 | 2022-04-22 | 52.540 | 84,850 | +100 | 0.86% | 4,458,019 |
| 2022-04-25 | 2022-04-21 | 52.740 | 84,750 | +150 | 0.86% | 4,469,715 |
| 2022-04-20 | 2022-04-14 | 58.200 | 84,600 | -100 | 0.85% | 4,923,720 |
| 2022-04-13 | 2022-04-11 | 56.800 | 84,700 | +1,000 | 0.85% | 4,810,960 |
| 2022-04-12 | 2022-04-08 | 59.560 | 83,700 | +950 | 0.84% | 4,985,172 |
| 2022-04-11 | 2022-04-07 | 61.000 | 82,750 | -50 | 0.83% | 5,047,750 |
| 2022-04-07 | 2022-04-04 | 63.200 | 82,800 | +350 | 0.83% | 5,232,960 |
| 2022-04-01 | 2022-03-30 | 61.840 | 82,450 | -850 | 0.83% | 5,098,708 |
| 2022-03-31 | 2022-03-29 | 60.900 | 83,300 | -50 | 0.84% | 5,072,970 |
| 2022-03-30 | 2022-03-28 | 60.120 | 83,350 | +300 | 0.84% | 5,011,002 |
| 2022-03-29 | 2022-03-25 | 60.060 | 83,050 | -1,050 | 0.83% | 4,987,983 |
| 2022-03-25 | 2022-03-23 | 64.000 | 84,100 | -750 | 0.85% | 5,382,400 |
| 2022-03-24 | 2022-03-22 | 62.500 | 84,850 | +400 | 0.85% | 5,303,125 |
| 2022-03-23 | 2022-03-21 | 60.360 | 84,450 | +850 | 0.86% | 5,097,402 |
| 2022-03-21 | 2022-03-17 | 62.120 | 83,600 | -100 | 0.84% | 5,193,232 |
| 2022-03-18 | 2022-03-16 | 56.580 | 83,700 | -700 | 0.84% | 4,735,746 |
| 2022-03-17 | 2022-03-15 | 48.000 | 84,400 | +1,900 | 0.85% | 4,051,200 |
| 2022-03-16 | 2022-03-14 | 51.760 | 82,500 | -1,100 | 0.83% | 4,270,200 |
| 2022-03-15 | 2022-03-11 | 57.900 | 83,600 | +800 | 0.83% | 4,840,440 |
| 2022-03-10 | 2022-03-08 | 58.820 | 82,800 | -100 | 0.80% | 4,870,296 |
| 2022-03-09 | 2022-03-07 | 59.500 | 82,900 | +650 | 0.80% | 4,932,550 |
| 2022-03-07 | 2022-03-03 | 66.080 | 82,250 | +950 | 0.79% | 5,435,080 |
| 2022-03-04 | 2022-03-02 | 68.020 | 81,300 | -250 | 0.79% | 5,530,026 |
| 2022-03-03 | 2022-03-01 | 69.080 | 81,550 | +3,300 | 0.79% | 5,633,474 |
| 2022-03-02 | 2022-02-28 | 69.800 | 78,250 | -50 | 0.76% | 5,461,850 |
| 2022-03-01 | 2022-02-25 | 68.460 | 78,300 | -3,100 | 0.76% | 5,360,418 |
| 2022-02-28 | 2022-02-24 | 67.460 | 81,400 | +3,300 | 0.78% | 5,491,244 |
| 2022-02-25 | 2022-02-23 | 70.180 | 78,100 | -3,000 | 0.75% | 5,481,058 |
| 2022-02-24 | 2022-02-22 | 69.280 | 81,100 | +4,000 | 0.78% | 5,618,608 |
| 2022-02-15 | 2022-02-11 | 72.600 | 77,100 | +300 | 0.74% | 5,597,460 |
| 2022-02-14 | 2022-02-10 | 71.980 | 76,800 | -200 | 0.74% | 5,528,064 |
| 2022-02-11 | 2022-02-09 | 71.380 | 77,000 | -2,900 | 0.74% | 5,496,260 |
| 2022-02-10 | 2022-02-08 | 69.200 | 79,900 | +2,900 | 0.77% | 5,529,080 |
| 2022-02-09 | 2022-02-07 | 70.280 | 77,000 | -100 | 0.74% | 5,411,560 |
| 2022-02-08 | 2022-02-04 | 71.260 | 77,100 | -6,300 | 0.74% | 5,494,146 |
| 2022-02-07 | 2022-01-31 | 69.360 | 83,400 | -450 | 0.80% | 5,784,624 |
| 2022-02-04 | 2022-01-27 | 69.260 | 83,850 | +7,200 | 0.81% | 5,807,451 |
| 2022-01-27 | 2022-01-25 | 72.700 | 76,650 | +2,200 | 0.74% | 5,572,455 |
| 2022-01-26 | 2022-01-24 | 75.000 | 74,450 | +1,250 | 0.72% | 5,583,750 |
| 2022-01-24 | 2022-01-20 | 77.740 | 73,200 | +100 | 0.70% | 5,690,568 |
| 2022-01-17 | 2022-01-13 | 75.920 | 73,100 | +50 | 0.70% | 5,549,752 |
| 2022-01-14 | 2022-01-12 | 77.320 | 73,050 | -2,050 | 0.70% | 5,648,226 |
| 2022-01-11 | 2022-01-07 | 73.320 | 75,100 | -50 | 0.72% | 5,506,332 |
| 2022-01-10 | 2022-01-06 | 72.180 | 75,150 | +800 | 0.72% | 5,424,327 |
| 2022-01-07 | 2022-01-05 | 72.420 | 74,350 | +600 | 0.71% | 5,384,427 |
| 2022-01-06 | 2022-01-04 | 76.420 | 73,750 | +1,800 | 0.71% | 5,635,975 |
| 2022-01-03 | 2021-12-29 | 74.880 | 71,950 | +50 | 0.69% | 5,387,616 |
| 2021-12-29 | 2021-12-24 | 76.860 | 71,900 | -50 | 0.68% | 5,526,234 |
| 2021-12-23 | 2021-12-21 | 75.920 | 71,950 | -650 | 0.63% | 5,462,444 |
| 2021-12-22 | 2021-12-20 | 74.940 | 72,600 | +50 | 0.64% | 5,440,644 |
| 2021-12-21 | 2021-12-17 | 75.980 | 72,550 | +1,750 | 0.64% | 5,512,349 |
| 2021-12-20 | 2021-12-16 | 78.000 | 70,800 | +150 | 0.60% | 5,522,400 |
| 2021-12-17 | 2021-12-15 | 77.760 | 70,650 | +200 | 0.60% | 5,493,744 |
| 2021-12-16 | 2021-12-14 | 78.600 | 70,450 | +150 | 0.59% | 5,537,370 |
| 2021-12-15 | 2021-12-13 | 80.680 | 70,300 | -100 | 0.59% | 5,671,804 |
| 2021-12-14 | 2021-12-10 | 80.180 | 70,400 | -300 | 0.58% | 5,644,672 |
| 2021-12-13 | 2021-12-09 | 82.260 | 70,700 | +900 | 0.58% | 5,815,782 |
| 2021-12-10 | 2021-12-08 | 79.820 | 69,800 | +100 | 0.57% | 5,571,436 |
| 2021-12-09 | 2021-12-07 | 78.640 | 69,700 | +300 | 0.57% | 5,481,208 |
| 2021-12-08 | 2021-12-06 | 75.460 | 69,400 | -550 | 0.57% | 5,236,924 |
| 2021-12-07 | 2021-12-03 | 78.180 | 69,950 | -350 | 0.58% | 5,468,691 |
| 2021-12-06 | 2021-12-02 | 79.560 | 70,300 | +50 | 0.56% | 5,593,068 |
| 2021-12-03 | 2021-12-01 | 80.800 | 70,250 | -3,250 | 0.56% | 5,676,200 |
| 2021-12-02 | 2021-11-30 | 80.160 | 73,500 | -100 | 0.59% | 5,891,760 |
| 2021-12-01 | 2021-11-29 | 80.760 | 73,600 | +3,350 | 0.59% | 5,943,936 |
| 2021-11-30 | 2021-11-26 | 82.200 | 70,250 | +1,350 | 0.56% | 5,774,550 |
| 2021-11-26 | 2021-11-24 | 83.340 | 68,900 | +500 | 0.55% | 5,742,126 |
| 2021-11-25 | 2021-11-23 | 84.120 | 68,400 | +2,100 | 0.55% | 5,753,808 |
| 2021-11-23 | 2021-11-19 | 86.020 | 66,300 | -100 | 0.52% | 5,703,126 |
| 2021-11-22 | 2021-11-18 | 86.700 | 66,400 | +400 | 0.52% | 5,756,880 |
| 2021-11-19 | 2021-11-17 | 89.720 | 66,000 | -100 | 0.52% | 5,921,520 |
| 2021-11-18 | 2021-11-16 | 89.980 | 66,100 | +300 | 0.52% | 5,947,678 |
| 2021-11-17 | 2021-11-15 | 88.640 | 65,800 | +100 | 0.51% | 5,832,512 |
| 2021-11-16 | 2021-11-12 | 88.640 | 65,700 | +250 | 0.51% | 5,823,648 |
| 2021-11-15 | 2021-11-11 | 87.620 | 65,450 | -750 | 0.51% | 5,734,729 |
| 2021-11-12 | 2021-11-10 | 86.000 | 66,200 | +1,300 | 0.51% | 5,693,200 |
| 2021-11-11 | 2021-11-09 | 83.740 | 64,900 | -1,000 | 0.50% | 5,434,726 |
| 2021-11-10 | 2021-11-08 | 85.000 | 65,900 | -150 | 0.51% | 5,601,500 |
| 2021-11-09 | 2021-11-05 | 83.700 | 66,050 | +850 | 0.51% | 5,528,385 |
| 2021-11-08 | 2021-11-04 | 85.480 | 65,200 | +250 | 0.51% | 5,573,296 |
| 2021-11-04 | 2021-11-02 | 83.980 | 64,950 | -1,200 | 0.50% | 5,454,501 |
| 2021-11-03 | 2021-11-01 | 83.300 | 66,150 | -450 | 0.51% | 5,510,295 |
| 2021-11-02 | 2021-10-29 | 84.860 | 66,600 | +200 | 0.52% | 5,651,676 |
| 2021-11-01 | 2021-10-28 | 86.080 | 66,400 | +2,150 | 0.51% | 5,715,712 |
| 2021-10-29 | 2021-10-27 | 85.800 | 64,250 | +250 | 0.50% | 5,512,650 |
| 2021-10-28 | 2021-10-26 | 89.900 | 64,000 | +6,400 | 0.50% | 5,753,600 |
| 2021-10-27 | 2021-10-25 | 91.020 | 57,600 | +1,400 | 0.45% | 5,242,752 |
| 2021-10-26 | 2021-10-22 | 91.400 | 56,200 | -150 | 0.44% | 5,136,680 |
| 2021-10-25 | 2021-10-21 | 90.660 | 56,350 | -200 | 0.44% | 5,108,691 |
| 2021-10-22 | 2021-10-20 | 90.940 | 56,550 | +200 | 0.44% | 5,142,657 |
| 2021-10-21 | 2021-10-19 | 88.960 | 56,350 | -550 | 0.44% | 5,012,896 |
| 2021-10-20 | 2021-10-18 | 87.080 | 56,900 | -200 | 0.44% | 4,954,852 |
| 2021-10-19 | 2021-10-15 | 87.800 | 57,100 | +500 | 0.44% | 5,013,380 |
| 2021-10-15 | 2021-10-11 | 89.140 | 56,600 | +500 | 0.44% | 5,045,324 |
| 2021-10-12 | 2021-10-08 | 86.840 | 56,100 | -300 | 0.43% | 4,871,724 |
| 2021-10-11 | 2021-10-07 | 84.780 | 56,400 | +100 | 0.44% | 4,781,592 |
| 2021-10-08 | 2021-10-06 | 81.080 | 56,300 | +50 | 0.43% | 4,564,804 |
| 2021-10-07 | 2021-10-05 | 81.380 | 56,250 | +200 | 0.43% | 4,577,625 |
| 2021-10-06 | 2021-10-04 | 82.460 | 56,050 | -50 | 0.43% | 4,621,883 |
| 2021-10-04 | 2021-09-29 | 83.720 | 56,100 | -100 | 0.43% | 4,696,692 |
| 2021-09-30 | 2021-09-28 | 85.860 | 56,200 | -50 | 0.44% | 4,825,332 |
| 2021-09-29 | 2021-09-27 | 84.160 | 56,250 | -2,000 | 0.44% | 4,734,000 |
| 2021-09-28 | 2021-09-24 | 84.320 | 58,250 | +300 | 0.46% | 4,911,640 |
| 2021-09-27 | 2021-09-23 | 84.800 | 57,950 | -150 | 0.46% | 4,914,160 |
| 2021-09-24 | 2021-09-21 | 82.460 | 58,100 | -550 | 0.46% | 4,790,926 |
| 2021-09-23 | 2021-09-20 | 83.220 | 58,650 | +500 | 0.46% | 4,880,853 |
| 2021-09-21 | 2021-09-17 | 85.480 | 58,150 | +250 | 0.46% | 4,970,662 |
| 2021-09-20 | 2021-09-16 | 83.840 | 57,900 | +600 | 0.46% | 4,854,336 |
| 2021-09-17 | 2021-09-15 | 84.800 | 57,300 | +1,050 | 0.45% | 4,859,040 |
| 2021-09-15 | 2021-09-13 | 89.280 | 56,250 | +750 | 0.44% | 5,022,000 |
| 2021-09-14 | 2021-09-10 | 92.500 | 55,500 | +1,850 | 0.43% | 5,133,750 |
| 2021-09-13 | 2021-09-09 | 89.780 | 53,650 | +2,100 | 0.42% | 4,816,697 |
| 2021-09-10 | 2021-09-08 | 93.800 | 51,550 | -1,150 | 0.40% | 4,835,390 |
| 2021-09-09 | 2021-09-07 | 94.000 | 52,700 | +850 | 0.41% | 4,953,800 |
| 2021-09-06 | 2021-09-02 | 92.000 | 51,850 | +2,950 | 0.41% | 4,770,200 |
| 2021-09-03 | 2021-09-01 | 90.060 | 48,900 | +1,250 | 0.39% | 4,403,934 |
| 2021-09-02 | 2021-08-31 | 88.600 | 47,650 | -100 | 0.39% | 4,221,790 |
| 2021-09-01 | 2021-08-30 | 86.580 | 47,750 | -150 | 0.39% | 4,134,195 |
| 2021-08-31 | 2021-08-27 | 87.320 | 47,900 | +150 | 0.38% | 4,182,628 |
| 2021-08-27 | 2021-08-25 | 88.140 | 47,750 | -550 | 0.38% | 4,208,685 |
| 2021-08-26 | 2021-08-24 | 87.580 | 48,300 | +200 | 0.39% | 4,230,114 |
| 2021-08-25 | 2021-08-23 | 83.220 | 48,100 | -800 | 0.38% | 4,002,882 |
| 2021-08-24 | 2021-08-20 | 81.500 | 48,900 | -250 | 0.39% | 3,985,350 |
| 2021-08-23 | 2021-08-19 | 83.940 | 49,150 | -400 | 0.39% | 4,125,651 |
| 2021-08-20 | 2021-08-18 | 85.500 | 49,550 | -400 | 0.40% | 4,236,525 |
| 2021-08-13 | 2021-08-11 | 90.660 | 49,950 | +450 | 0.40% | 4,528,467 |
| 2021-08-12 | 2021-08-10 | 91.540 | 49,500 | +400 | 0.40% | 4,531,230 |
| 2021-08-11 | 2021-08-09 | 87.180 | 49,100 | +700 | 0.40% | 4,280,538 |
| 2021-08-09 | 2021-08-05 | 86.700 | 48,400 | +50 | 0.39% | 4,196,280 |
| 2021-08-06 | 2021-08-04 | 89.260 | 48,350 | -800 | 0.39% | 4,315,721 |
| 2021-08-04 | 2021-08-02 | 89.240 | 49,150 | -800 | 0.40% | 4,386,146 |
| 2021-08-03 | 2021-07-30 | 87.840 | 49,950 | +1,300 | 0.41% | 4,387,608 |
| 2021-08-02 | 2021-07-29 | 91.920 | 48,650 | -1,150 | 0.39% | 4,471,908 |
| 2021-07-30 | 2021-07-28 | 84.320 | 49,800 | +800 | 0.40% | 4,199,136 |
| 2021-07-29 | 2021-07-27 | 82.260 | 49,000 | +1,200 | 0.38% | 4,030,740 |
| 2021-07-28 | 2021-07-26 | 93.040 | 47,800 | +450 | 0.36% | 4,447,312 |
| 2021-07-27 | 2021-07-23 | 101.150 | 47,350 | +300 | 0.34% | 4,789,452 |
| 2021-07-26 | 2021-07-22 | 104.450 | 47,050 | +50 | 0.34% | 4,914,372 |
| 2021-07-23 | 2021-07-21 | 101.650 | 47,000 | -250 | 0.34% | 4,777,550 |
| 2021-07-22 | 2021-07-20 | 101.550 | 47,250 | +300 | 0.34% | 4,798,238 |
| 2021-07-21 | 2021-07-19 | 103.800 | 46,950 | -1,000 | 0.34% | 4,873,410 |
| 2021-07-16 | 2021-07-14 | 106.750 | 47,950 | +200 | 0.36% | 5,118,662 |
| 2021-07-15 | 2021-07-13 | 106.550 | 47,750 | -50 | 0.36% | 5,087,762 |
| 2021-07-14 | 2021-07-12 | 105.100 | 47,800 | +150 | 0.37% | 5,023,780 |
| 2021-07-13 | 2021-07-09 | 102.250 | 47,650 | +700 | 0.38% | 4,872,212 |
| 2021-07-12 | 2021-07-08 | 101.950 | 46,950 | -100 | 0.38% | 4,786,552 |
| 2021-07-09 | 2021-07-07 | 105.250 | 47,050 | -200 | 0.38% | 4,952,012 |
| 2021-07-08 | 2021-07-06 | 107.000 | 47,250 | +50 | 0.38% | 5,055,750 |
| 2021-07-07 | 2021-07-05 | 106.200 | 47,200 | +100 | 0.38% | 5,012,640 |
| 2021-07-06 | 2021-07-02 | 108.000 | 47,100 | -250 | 0.38% | 5,086,800 |
| 2021-07-05 | 2021-06-30 | 113.000 | 47,350 | +50 | 0.38% | 5,350,550 |
| 2021-07-02 | 2021-06-29 | 112.950 | 47,300 | +5,200 | 0.38% | 5,342,535 |
| 2021-06-30 | 2021-06-28 | 113.600 | 42,100 | +400 | 0.34% | 4,782,560 |
| 2021-06-29 | 2021-06-25 | 112.950 | 41,700 | +800 | 0.35% | 4,710,015 |
| 2021-06-25 | 2021-06-23 | 111.200 | 40,900 | -400 | 0.35% | 4,548,080 |
| 2021-06-24 | 2021-06-22 | 109.700 | 41,300 | +400 | 0.36% | 4,530,610 |
| 2021-06-23 | 2021-06-21 | 112.000 | 40,900 | -150 | 0.35% | 4,580,800 |
| 2021-06-22 | 2021-06-18 | 111.200 | 41,050 | +100 | 0.36% | 4,564,760 |
| 2021-06-18 | 2021-06-16 | 109.850 | 40,950 | +50 | 0.36% | 4,498,358 |
| 2021-06-17 | 2021-06-15 | 112.850 | 40,900 | +100 | 0.36% | 4,615,565 |
| 2021-06-15 | 2021-06-10 | 113.800 | 40,800 | -50 | 0.36% | 4,643,040 |
| 2021-06-10 | 2021-06-08 | 110.600 | 40,850 | -300 | 0.37% | 4,518,010 |
| 2021-06-07 | 2021-06-03 | 112.000 | 41,150 | -50 | 0.37% | 4,608,800 |
| 2021-06-04 | 2021-06-02 | 113.800 | 41,200 | +1,000 | 0.37% | 4,688,560 |
| 2021-06-02 | 2021-05-31 | 114.800 | 40,200 | +100 | 0.38% | 4,614,960 |
| 2021-06-01 | 2021-05-28 | 112.000 | 40,100 | +300 | 0.38% | 4,491,200 |
| 2021-05-28 | 2021-05-26 | 113.550 | 39,800 | -100 | 0.38% | 4,519,290 |
| 2021-05-27 | 2021-05-25 | 113.600 | 39,900 | +450 | 0.38% | 4,532,640 |
| 2021-05-26 | 2021-05-24 | 109.000 | 39,450 | -100 | 0.38% | 4,300,050 |
| 2021-05-25 | 2021-05-21 | 110.100 | 39,550 | +1,200 | 0.38% | 4,354,455 |
| 2021-05-24 | 2021-05-20 | 110.450 | 38,350 | +50 | 0.37% | 4,235,758 |
| 2021-05-21 | 2021-05-18 | 109.100 | 38,300 | +300 | 0.37% | 4,178,530 |
| 2021-05-20 | 2021-05-17 | 107.350 | 38,000 | -100 | 0.37% | 4,079,300 |
| 2021-05-18 | 2021-05-14 | 102.950 | 38,100 | -600 | 0.37% | 3,922,395 |
| 2021-05-17 | 2021-05-13 | 103.000 | 38,700 | +550 | 0.38% | 3,986,100 |
| 2021-05-14 | 2021-05-12 | 106.200 | 38,150 | -2,600 | 0.37% | 4,051,530 |
| 2021-05-13 | 2021-05-11 | 102.550 | 40,750 | -1,150 | 0.40% | 4,178,912 |
| 2021-05-12 | 2021-05-10 | 105.400 | 41,900 | +300 | 0.38% | 4,416,260 |
| 2021-05-11 | 2021-05-07 | 106.650 | 41,600 | +200 | 0.36% | 4,436,640 |
| 2021-05-10 | 2021-05-06 | 109.000 | 41,400 | +250 | 0.36% | 4,512,600 |
| 2021-05-07 | 2021-05-05 | 109.950 | 41,150 | +4,550 | 0.36% | 4,524,442 |
| 2021-05-06 | 2021-05-04 | 112.200 | 36,600 | +100 | 0.32% | 4,106,520 |
| 2021-05-05 | 2021-05-03 | 112.300 | 36,500 | +200 | 0.32% | 4,098,950 |
| 2021-05-04 | 2021-04-30 | 113.900 | 36,300 | +1,600 | 0.32% | 4,134,570 |
| 2021-05-03 | 2021-04-29 | 117.600 | 34,700 | +500 | 0.30% | 4,080,720 |
| 2021-04-30 | 2021-04-28 | 117.150 | 34,200 | +700 | 0.30% | 4,006,530 |
| 2021-04-29 | 2021-04-27 | 116.950 | 33,500 | +500 | 0.30% | 3,917,825 |
| 2021-04-28 | 2021-04-26 | 116.300 | 33,000 | +1,550 | 0.29% | 3,837,900 |
| 2021-04-27 | 2021-04-23 | 116.450 | 31,450 | -50 | 0.28% | 3,662,352 |
| 2021-04-23 | 2021-04-21 | 113.500 | 31,500 | +100 | 0.28% | 3,575,250 |
| 2021-04-21 | 2021-04-19 | 114.850 | 31,400 | +100 | 0.28% | 3,606,290 |
| 2021-04-19 | 2021-04-15 | 111.000 | 31,300 | +350 | 0.28% | 3,474,300 |
| 2021-04-15 | 2021-04-13 | 108.650 | 30,950 | +50 | 0.28% | 3,362,718 |
| 2021-04-14 | 2021-04-12 | 110.400 | 30,900 | +50 | 0.27% | 3,411,360 |
| 2021-04-13 | 2021-04-09 | 112.300 | 30,850 | +350 | 0.27% | 3,464,455 |
| 2021-04-12 | 2021-04-08 | 114.200 | 30,500 | +100 | 0.27% | 3,483,100 |
| 2021-04-09 | 2021-04-07 | 114.550 | 30,400 | +800 | 0.26% | 3,482,320 |
| 2021-04-08 | 2021-04-01 | 115.500 | 29,600 | +1,150 | 0.26% | 3,418,800 |
| 2021-04-01 | 2021-03-30 | 109.300 | 28,450 | +50 | 0.25% | 3,109,585 |
| 2021-03-31 | 2021-03-29 | 109.150 | 28,400 | +1,000 | 0.25% | 3,099,860 |
| 2021-03-30 | 2021-03-26 | 114.050 | 27,400 | -1,000 | 0.24% | 3,124,970 |
| 2021-03-29 | 2021-03-25 | 112.400 | 28,400 | -100 | 0.25% | 3,192,160 |
| 2021-03-26 | 2021-03-24 | 114.300 | 28,500 | -50 | 0.24% | 3,257,550 |
| 2021-03-24 | 2021-03-22 | 119.650 | 28,550 | -100 | 0.24% | 3,416,008 |
| 2021-03-23 | 2021-03-19 | 119.600 | 28,650 | -100 | 0.24% | 3,426,540 |
| 2021-03-22 | 2021-03-18 | 120.000 | 28,750 | +100 | 0.24% | 3,450,000 |
| 2021-03-19 | 2021-03-17 | 121.200 | 28,650 | +50 | 0.24% | 3,472,380 |
| 2021-03-17 | 2021-03-15 | 119.200 | 28,600 | -200 | 0.24% | 3,409,120 |
| 2021-03-16 | 2021-03-12 | 122.050 | 28,800 | -200 | 0.25% | 3,515,040 |
| 2021-03-15 | 2021-03-11 | 124.400 | 29,000 | +300 | 0.25% | 3,607,600 |
| 2021-03-12 | 2021-03-10 | 123.000 | 28,700 | +100 | 0.25% | 3,530,100 |
| 2021-03-11 | 2021-03-09 | 117.750 | 28,600 | -50 | 0.25% | 3,367,650 |
| 2021-03-10 | 2021-03-08 | 120.000 | 28,650 | -150 | 0.25% | 3,438,000 |
| 2021-03-09 | 2021-03-05 | 125.400 | 28,800 | -100 | 0.25% | 3,611,520 |
| 2021-03-08 | 2021-03-04 | 127.050 | 28,900 | -1,450 | 0.25% | 3,671,745 |
| 2021-03-05 | 2021-03-03 | 135.600 | 30,350 | +100 | 0.25% | 4,115,460 |
| 2021-03-04 | 2021-03-02 | 134.350 | 30,250 | -250 | 0.25% | 4,064,088 |
| 2021-03-02 | 2021-02-26 | 129.650 | 30,500 | -1,350 | 0.25% | 3,954,325 |
| 2021-03-01 | 2021-02-25 | 136.100 | 31,850 | -2,900 | 0.26% | 4,334,785 |
| 2021-02-26 | 2021-02-24 | 136.400 | 34,750 | +1,000 | 0.28% | 4,739,900 |
| 2021-02-25 | 2021-02-23 | 142.700 | 33,750 | -2,450 | 0.27% | 4,816,125 |
| 2021-02-24 | 2021-02-22 | 144.100 | 36,200 | -400 | 0.29% | 5,216,420 |
| 2021-02-22 | 2021-02-18 | 150.100 | 36,600 | -1,200 | 0.29% | 5,493,660 |
| 2021-02-19 | 2021-02-17 | 156.050 | 37,800 | -950 | 0.30% | 5,898,690 |
| 2021-02-18 | 2021-02-16 | 154.850 | 38,750 | +1,200 | 0.31% | 6,000,438 |
| 2021-02-17 | 2021-02-11 | 150.800 | 37,550 | +1,450 | 0.30% | 5,662,540 |
| 2021-02-16 | 2021-02-09 | 144.600 | 36,100 | -50 | 0.29% | 5,220,060 |
| 2021-02-09 | 2021-02-05 | 139.750 | 36,150 | -450 | 0.29% | 5,051,962 |
| 2021-02-08 | 2021-02-04 | 140.550 | 36,600 | +100 | 0.29% | 5,144,130 |
| 2021-02-05 | 2021-02-03 | 143.200 | 36,500 | -350 | 0.29% | 5,226,800 |
| 2021-02-04 | 2021-02-02 | 141.500 | 36,850 | -400 | 0.29% | 5,214,275 |
| 2021-02-03 | 2021-02-01 | 139.850 | 37,250 | -900 | 0.30% | 5,209,412 |
| 2021-02-02 | 2021-01-29 | 136.950 | 38,150 | +500 | 0.30% | 5,224,642 |
| 2021-02-01 | 2021-01-28 | 136.400 | 37,650 | -4,200 | 0.30% | 5,135,460 |
| 2021-01-29 | 2021-01-27 | 140.450 | 41,850 | +200 | 0.33% | 5,877,832 |
| 2021-01-28 | 2021-01-26 | 140.250 | 41,650 | +800 | 0.32% | 5,841,412 |
| 2021-01-27 | 2021-01-25 | 144.950 | 40,850 | -250 | 0.32% | 5,921,208 |
| 2021-01-26 | 2021-01-22 | 137.200 | 41,100 | -5,650 | 0.32% | 5,638,920 |
| 2021-01-25 | 2021-01-21 | 137.300 | 46,750 | +1,050 | 0.36% | 6,418,775 |
| 2021-01-22 | 2021-01-20 | 136.000 | 45,700 | -850 | 0.36% | 6,215,200 |
| 2021-01-21 | 2021-01-19 | 130.300 | 46,550 | -1,750 | 0.37% | 6,065,465 |
| 2021-01-20 | 2021-01-18 | 128.700 | 48,300 | +4,400 | 0.39% | 6,216,210 |
| 2021-01-19 | 2021-01-15 | 126.000 | 43,900 | +1,850 | 0.36% | 5,531,400 |
| 2021-01-18 | 2021-01-14 | 125.850 | 42,050 | -450 | 0.34% | 5,291,992 |
| 2021-01-15 | 2021-01-13 | 123.000 | 42,500 | +2,300 | 0.24% | 5,227,500 |
| 2021-01-14 | 2021-01-12 | 124.600 | 40,200 | +200 | 0.22% | 5,008,920 |
| 2021-01-13 | 2021-01-11 | 122.700 | 40,000 | -1,500 | 0.32% | 4,908,000 |
| 2021-01-12 | 2021-01-08 | 122.100 | 41,500 | +650 | 0.34% | 5,067,150 |
| 2021-01-11 | 2021-01-07 | 119.800 | 40,850 | +5,000 | 0.33% | 4,893,830 |
| 2021-01-08 | 2021-01-06 | 122.950 | 35,850 | +600 | 0.29% | 4,407,758 |
| 2021-01-07 | 2021-01-05 | 120.500 | 35,250 | +1,150 | 0.29% | 4,247,625 |
| 2021-01-06 | 2021-01-04 | 120.150 | 34,100 | +900 | 0.28% | 4,097,115 |
| 2021-01-05 | 2020-12-31 | 117.500 | 33,200 | -4,200 | 0.27% | 3,901,000 |
| 2021-01-04 | 2020-12-29 | 111.300 | 37,400 | -250 | 0.31% | 4,162,620 |
| 2020-12-30 | 2020-12-28 | 107.600 | 37,650 | -4,200 | 0.31% | 4,051,140 |
| 2020-12-29 | 2020-12-24 | 110.050 | 41,850 | +1,400 | 0.34% | 4,605,592 |
| 2020-12-28 | 2020-12-22 | 112.200 | 40,450 | +700 | 0.31% | 4,538,490 |
| 2020-12-23 | 2020-12-21 | 114.250 | 39,750 | +4,150 | 0.31% | 4,541,438 |
| 2020-12-22 | 2020-12-18 | 114.250 | 35,600 | +1,850 | 0.28% | 4,067,300 |
| 2020-12-21 | 2020-12-17 | 115.100 | 33,750 | -300 | 0.26% | 3,884,625 |
| 2020-12-18 | 2020-12-16 | 113.850 | 34,050 | -300 | 0.26% | 3,876,592 |
| 2020-12-17 | 2020-12-15 | 112.750 | 34,350 | -250 | 0.26% | 3,872,962 |
| 2020-12-16 | 2020-12-14 | 112.900 | 34,600 | -300 | 0.26% | 3,906,340 |
| 2020-12-15 | 2020-12-11 | 114.500 | 34,900 | -1,700 | 0.25% | 3,996,050 |
| 2020-12-14 | 2020-12-10 | 113.750 | 36,600 | +200 | 0.26% | 4,163,250 |
| 2020-12-11 | 2020-12-09 | 115.250 | 36,400 | -4,350 | 0.26% | 4,195,100 |
| 2020-12-10 | 2020-12-08 | 116.000 | 40,750 | +600 | 0.29% | 4,727,000 |
| 2020-12-09 | 2020-12-07 | 114.700 | 40,150 | -400 | 0.29% | 4,605,205 |
| 2020-12-08 | 2020-12-04 | 115.300 | 40,550 | -200 | 0.29% | 4,675,415 |
| 2020-12-04 | 2020-12-02 | 113.300 | 40,750 | +3,800 | 0.29% | 4,616,975 |
| 2020-12-03 | 2020-12-01 | 115.000 | 36,950 | +800 | 0.27% | 4,249,250 |
| 2020-12-02 | 2020-11-30 | 114.500 | 36,150 | +1,600 | 0.26% | 4,139,175 |
| 2020-12-01 | 2020-11-27 | 115.250 | 34,550 | -150 | 0.25% | 3,981,888 |
| 2020-11-30 | 2020-11-26 | 114.100 | 34,700 | -1,500 | 0.25% | 3,959,270 |
| 2020-11-27 | 2020-11-25 | 113.700 | 36,200 | +150 | 0.26% | 4,115,940 |
| 2020-11-26 | 2020-11-24 | 115.150 | 36,050 | -1,650 | 0.26% | 4,151,158 |
| 2020-11-25 | 2020-11-23 | 115.600 | 37,700 | +1,000 | 0.27% | 4,358,120 |
| 2020-11-24 | 2020-11-20 | 117.000 | 36,700 | -500 | 0.26% | 4,293,900 |
| 2020-11-23 | 2020-11-19 | 115.050 | 37,200 | -500 | 0.26% | 4,279,860 |
| 2020-11-20 | 2020-11-18 | 116.500 | 37,700 | -400 | 0.27% | 4,392,050 |
| 2020-11-19 | 2020-11-17 | 116.300 | 38,100 | +1,200 | 0.27% | 4,431,030 |
| 2020-11-18 | 2020-11-16 | 118.700 | 36,900 | +800 | 0.26% | 4,380,030 |
| 2020-11-17 | 2020-11-13 | 117.200 | 36,100 | -900 | 0.26% | 4,230,920 |
| 2020-11-16 | 2020-11-12 | 114.450 | 37,000 | -2,450 | 0.26% | 4,234,650 |
| 2020-11-13 | 2020-11-11 | 111.000 | 39,450 | +1,750 | 0.28% | 4,378,950 |
| 2020-11-12 | 2020-11-10 | 116.550 | 37,700 | +900 | 0.26% | 4,393,935 |
| 2020-11-11 | 2020-11-09 | 123.000 | 36,800 | +1,500 | 0.26% | 4,526,400 |
| 2020-11-10 | 2020-11-06 | 118.000 | 35,300 | -2,600 | 0.25% | 4,165,400 |
| 2020-11-09 | 2020-11-05 | 120.900 | 37,900 | -2,550 | 0.26% | 4,582,110 |
| 2020-11-06 | 2020-11-04 | 116.100 | 40,450 | +1,850 | 0.28% | 4,696,245 |
| 2020-11-05 | 2020-11-03 | 115.750 | 38,600 | +200 | 0.27% | 4,467,950 |
| 2020-11-04 | 2020-11-02 | 113.550 | 38,400 | -100 | 0.26% | 4,360,320 |
| 2020-11-03 | 2020-10-30 | 112.900 | 38,500 | +300 | 0.26% | 4,346,650 |
| 2020-10-30 | 2020-10-28 | 115.950 | 38,200 | -1,000 | 0.26% | 4,429,290 |
| 2020-10-29 | 2020-10-27 | 114.300 | 39,200 | -250 | 0.27% | 4,480,560 |
| 2020-10-27 | 2020-10-22 | 115.500 | 39,450 | -900 | 0.27% | 4,556,475 |
| 2020-10-23 | 2020-10-21 | 117.450 | 40,350 | +250 | 0.28% | 4,739,108 |
| 2020-10-22 | 2020-10-20 | 118.200 | 40,100 | +550 | 0.28% | 4,739,820 |
| 2020-10-21 | 2020-10-19 | 115.900 | 39,550 | -3,600 | 0.27% | 4,583,845 |
| 2020-10-20 | 2020-10-16 | 116.650 | 43,150 | -3,350 | 0.30% | 5,033,448 |
| 2020-10-19 | 2020-10-15 | 117.050 | 46,500 | +3,950 | 0.32% | 5,442,825 |
| 2020-10-16 | 2020-10-14 | 120.850 | 42,550 | +500 | 0.29% | 5,142,168 |
| 2020-10-15 | 2020-10-12 | 120.400 | 42,050 | -1,750 | 0.29% | 5,062,820 |
| 2020-10-14 | 2020-10-09 | 116.500 | 43,800 | -2,650 | 0.30% | 5,102,700 |
| 2020-10-12 | 2020-10-08 | 114.700 | 46,450 | -350 | 0.32% | 5,327,815 |
| 2020-10-09 | 2020-10-07 | 114.400 | 46,800 | -250 | 0.32% | 5,353,920 |
| 2020-10-08 | 2020-10-06 | 113.300 | 47,050 | -500 | 0.32% | 5,330,765 |
| 2020-10-07 | 2020-10-05 | 111.000 | 47,550 | +1,200 | 0.32% | 5,278,050 |
| 2020-10-06 | 2020-09-30 | 110.500 | 46,350 | -350 | 0.32% | 5,121,675 |
| 2020-10-05 | 2020-09-29 | 111.350 | 46,700 | +600 | 0.32% | 5,200,045 |
| 2020-09-30 | 2020-09-28 | 110.300 | 46,100 | -5,000 | 0.31% | 5,084,830 |
| 2020-09-29 | 2020-09-25 | 109.400 | 51,100 | +4,800 | 0.35% | 5,590,340 |
| 2020-09-28 | 2020-09-24 | 108.900 | 46,300 | -500 | 0.32% | 5,042,070 |
| 2020-09-25 | 2020-09-23 | 112.450 | 46,800 | -4,800 | 0.32% | 5,262,660 |
| 2020-09-24 | 2020-09-22 | 110.350 | 51,600 | +1,550 | 0.36% | 5,694,060 |
| 2020-09-23 | 2020-09-21 | 111.100 | 50,050 | +250 | 0.35% | 5,560,555 |
| 2020-09-22 | 2020-09-18 | 112.750 | 49,800 | -4,500 | 0.34% | 5,614,950 |
| 2020-09-21 | 2020-09-17 | 111.700 | 54,300 | +6,250 | 0.37% | 6,065,310 |
| 2020-09-17 | 2020-09-15 | 112.000 | 48,050 | -200 | 0.33% | 5,381,600 |
| 2020-09-16 | 2020-09-14 | 110.800 | 48,250 | -200 | 0.34% | 5,346,100 |
| 2020-09-15 | 2020-09-11 | 109.400 | 48,450 | +250 | 0.34% | 5,300,430 |
| 2020-09-14 | 2020-09-10 | 107.300 | 48,200 | +2,150 | 0.34% | 5,171,860 |
| 2020-09-11 | 2020-09-09 | 106.500 | 46,050 | +900 | 0.32% | 4,904,325 |
| 2020-09-10 | 2020-09-08 | 111.100 | 45,150 | -2,100 | 0.31% | 5,016,165 |
| 2020-09-09 | 2020-09-07 | 111.450 | 47,250 | -3,300 | 0.33% | 5,266,012 |
| 2020-09-08 | 2020-09-04 | 115.400 | 50,550 | -2,400 | 0.35% | 5,833,470 |
| 2020-09-07 | 2020-09-03 | 118.600 | 52,950 | -1,000 | 0.37% | 6,279,870 |
| 2020-09-04 | 2020-09-02 | 120.450 | 53,950 | -1,200 | 0.38% | 6,498,278 |
| 2020-09-02 | 2020-08-31 | 117.600 | 55,150 | -1,600 | 0.38% | 6,485,640 |
| 2020-09-01 | 2020-08-28 | 118.350 | 56,750 | -1,300 | 0.39% | 6,716,362 |
| 2020-08-31 | 2020-08-27 | 118.250 | 58,050 | -6,200 | 0.40% | 6,864,412 |
| 2020-08-28 | 2020-08-26 | 114.150 | 64,250 | -450 | 0.44% | 7,334,138 |
| 2020-08-27 | 2020-08-25 | 116.150 | 64,700 | -1,750 | 0.45% | 7,514,905 |
| 2020-08-26 | 2020-08-24 | 117.200 | 66,450 | +400 | 0.46% | 7,787,940 |
| 2020-08-25 | 2020-08-21 | 113.000 | 66,050 | -1,650 | 0.46% | 7,463,650 |
| 2020-08-24 | 2020-08-20 | 111.150 | 67,700 | +300 | 0.47% | 7,524,855 |
| 2020-08-21 | 2020-08-19 | 111.800 | 67,400 | +250 | 0.46% | 7,535,320 |
| 2020-08-20 | 2020-08-18 | 112.900 | 67,150 | +100 | 0.46% | 7,581,235 |
| 2020-08-19 | 2020-08-17 | 111.050 | 67,050 | +600 | 0.46% | 7,445,902 |
| 2020-08-18 | 2020-08-14 | 110.750 | 66,450 | -250 | 0.46% | 7,359,338 |
| 2020-08-17 | 2020-08-13 | 110.300 | 66,700 | +1,800 | 0.46% | 7,357,010 |
| 2020-08-14 | 2020-08-12 | 109.950 | 64,900 | +2,300 | 0.45% | 7,135,755 |
| 2020-08-13 | 2020-08-11 | 111.100 | 62,600 | -1,150 | 0.43% | 6,954,860 |
| 2020-08-12 | 2020-08-10 | 113.200 | 63,750 | +2,250 | 0.44% | 7,216,500 |
| 2020-08-11 | 2020-08-07 | 116.950 | 61,500 | -1,300 | 0.42% | 7,192,425 |
| 2020-08-10 | 2020-08-06 | 118.000 | 62,800 | -1,450 | 0.43% | 7,410,400 |
| 2020-08-07 | 2020-08-05 | 118.400 | 64,250 | +1,000 | 0.44% | 7,607,200 |
| 2020-08-06 | 2020-08-04 | 117.300 | 63,250 | +2,150 | 0.44% | 7,419,225 |
| 2020-08-05 | 2020-08-03 | 118.000 | 61,100 | -13,100 | 0.44% | 7,209,800 |
| 2020-08-04 | 2020-07-31 | 112.900 | 74,200 | -4,700 | 0.55% | 8,377,180 |
| 2020-07-31 | 2020-07-29 | 112.750 | 78,900 | +2,250 | 0.58% | 8,895,975 |
| 2020-07-30 | 2020-07-28 | 111.250 | 76,650 | -1,000 | 0.57% | 8,527,312 |
| 2020-07-29 | 2020-07-27 | 106.800 | 77,650 | -1,150 | 0.58% | 8,293,020 |
| 2020-07-28 | 2020-07-24 | 107.700 | 78,800 | -2,250 | 0.59% | 8,486,760 |
| 2020-07-27 | 2020-07-23 | 114.400 | 81,050 | -950 | 0.61% | 9,272,120 |
| 2020-07-24 | 2020-07-22 | 113.250 | 82,000 | +10,500 | 0.65% | 9,286,500 |
| 2020-07-23 | 2020-07-21 | 116.150 | 71,500 | +6,450 | 0.57% | 8,304,725 |
| 2020-07-22 | 2020-07-20 | 110.550 | 65,050 | +1,700 | 0.53% | 7,191,278 |
| 2020-07-21 | 2020-07-17 | 112.900 | 63,350 | -9,850 | 0.51% | 7,152,215 |
| 2020-07-20 | 2020-07-16 | 109.300 | 73,200 | +5,250 | 0.63% | 8,000,760 |
| 2020-07-17 | 2020-07-15 | 118.450 | 67,950 | -7,200 | 0.59% | 8,048,678 |
| 2020-07-16 | 2020-07-14 | 116.300 | 75,150 | +30,350 | 0.66% | 8,739,945 |
| 2020-07-14 | 2020-07-10 | 122.650 | 44,800 | -6,450 | 0.43% | 5,494,720 |
| 2020-07-13 | 2020-07-09 | 119.900 | 51,250 | +4,450 | 0.49% | 6,144,875 |
| 2020-07-10 | 2020-07-08 | 113.050 | 46,800 | +1,300 | 0.45% | 5,290,740 |
| 2020-07-09 | 2020-07-07 | 109.100 | 45,500 | +2,850 | 0.44% | 4,964,050 |
| 2020-07-07 | 2020-07-03 | 103.100 | 42,650 | -3,050 | 0.42% | 4,397,215 |
| 2020-07-06 | 2020-07-02 | 102.150 | 45,700 | +3,950 | 0.45% | 4,668,255 |
| 2020-07-03 | 2020-06-30 | 98.920 | 41,750 | +1,050 | 0.41% | 4,129,910 |
| 2020-07-02 | 2020-06-29 | 96.220 | 40,700 | +1,400 | 0.39% | 3,916,154 |
| 2020-06-30 | 2020-06-26 | 100.700 | 39,300 | +7,000 | 0.37% | 3,957,510 |
| 2020-06-29 | 2020-06-24 | 104.500 | 32,300 | -9,700 | 0.31% | 3,375,350 |
| 2020-06-26 | 2020-06-23 | 99.900 | 42,000 | +3,400 | 0.41% | 4,195,800 |
| 2020-06-24 | 2020-06-22 | 94.680 | 38,600 | +250 | 0.38% | 3,654,648 |
| 2020-06-23 | 2020-06-19 | 93.700 | 38,350 | -1,500 | 0.38% | 3,593,395 |
| 2020-06-22 | 2020-06-18 | 91.620 | 39,850 | +8,100 | 0.40% | 3,651,057 |
| 2020-06-19 | 2020-06-17 | 90.580 | 31,750 | -3,100 | 0.32% | 2,875,915 |
| 2020-06-18 | 2020-06-16 | 89.600 | 34,850 | -700 | 0.35% | 3,122,560 |
| 2020-06-17 | 2020-06-15 | 85.840 | 35,550 | -3,700 | 0.36% | 3,051,612 |
| 2020-06-16 | 2020-06-12 | 86.100 | 39,250 | -700 | 0.39% | 3,379,425 |
| 2020-06-15 | 2020-06-11 | 85.600 | 39,950 | -300 | 0.40% | 3,419,720 |
| 2020-06-12 | 2020-06-10 | 86.460 | 40,250 | -1,600 | 0.40% | 3,480,015 |
| 2020-06-11 | 2020-06-09 | 86.100 | 41,850 | -2,600 | 0.42% | 3,603,285 |
| 2020-06-10 | 2020-06-08 | 84.300 | 44,450 | +150 | 0.46% | 3,747,135 |
| 2020-06-09 | 2020-06-05 | 86.700 | 44,300 | +1,200 | 0.46% | 3,840,810 |
| 2020-06-08 | 2020-06-04 | 87.800 | 43,100 | +200 | 0.46% | 3,784,180 |
| 2020-06-05 | 2020-06-03 | 86.600 | 42,900 | -2,350 | 0.46% | 3,715,140 |
| 2020-06-04 | 2020-06-02 | 85.100 | 45,250 | -6,750 | 0.48% | 3,850,775 |
| 2020-06-03 | 2020-06-01 | 85.660 | 52,000 | -1,600 | 0.57% | 4,454,320 |
| 2020-06-02 | 2020-05-29 | 83.300 | 53,600 | -150 | 0.60% | 4,464,880 |
| 2020-06-01 | 2020-05-28 | 79.350 | 53,750 | -200 | 0.60% | 4,265,062 |
| 2020-05-29 | 2020-05-27 | 79.850 | 53,950 | +800 | 0.60% | 4,307,908 |
| 2020-05-28 | 2020-05-26 | 83.000 | 53,150 | -500 | 0.60% | 4,411,450 |
| 2020-05-27 | 2020-05-25 | 81.100 | 53,650 | +17,150 | 0.61% | 4,351,015 |
| 2020-05-26 | 2020-05-22 | 80.200 | 36,500 | +2,900 | 0.43% | 2,927,300 |
| 2020-05-25 | 2020-05-21 | 86.250 | 33,600 | +450 | 0.40% | 2,898,000 |
| 2020-05-22 | 2020-05-20 | 87.600 | 33,150 | -1,900 | 0.40% | 2,903,940 |
| 2020-05-21 | 2020-05-19 | 87.700 | 35,050 | +200 | 0.43% | 3,073,885 |
| 2020-05-20 | 2020-05-18 | 85.150 | 34,850 | +4,250 | 0.43% | 2,967,478 |
| 2020-05-19 | 2020-05-15 | 87.550 | 30,600 | +700 | 0.37% | 2,679,030 |
| 2020-05-18 | 2020-05-14 | 85.650 | 29,900 | +1,000 | 0.37% | 2,560,935 |
| 2020-05-15 | 2020-05-13 | 86.750 | 28,900 | -1,200 | 0.36% | 2,507,075 |
| 2020-05-14 | 2020-05-12 | 86.050 | 30,100 | -200 | 0.38% | 2,590,105 |
| 2020-05-13 | 2020-05-11 | 86.050 | 30,300 | +1,900 | 0.38% | 2,607,315 |
| 2020-05-12 | 2020-05-08 | 88.450 | 28,400 | +500 | 0.36% | 2,511,980 |
| 2020-05-11 | 2020-05-07 | 86.000 | 27,900 | +200 | 0.36% | 2,399,400 |
| 2020-05-08 | 2020-05-06 | 83.750 | 27,700 | +1,050 | 0.36% | 2,319,875 |
| 2020-05-06 | 2020-05-04 | 79.700 | 26,650 | -1,500 | 0.35% | 2,124,005 |
| 2020-05-05 | 2020-04-29 | 83.350 | 28,150 | +2,550 | 0.37% | 2,346,302 |
| 2020-04-28 | 2020-04-24 | 80.100 | 25,600 | +1,000 | 0.35% | 2,050,560 |
| 2020-04-27 | 2020-04-23 | 84.000 | 24,600 | -150 | 0.33% | 2,066,400 |
| 2020-04-24 | 2020-04-22 | 84.000 | 24,750 | -1,300 | 0.34% | 2,079,000 |
| 2020-04-23 | 2020-04-21 | 82.700 | 26,050 | +200 | 0.37% | 2,154,335 |
| 2020-04-22 | 2020-04-20 | 81.600 | 25,850 | -600 | 0.37% | 2,109,360 |
| 2020-04-21 | 2020-04-17 | 80.050 | 26,450 | +1,350 | 0.38% | 2,117,322 |
| 2020-04-20 | 2020-04-16 | 80.800 | 25,100 | -2,000 | 0.36% | 2,028,080 |
| 2020-04-17 | 2020-04-15 | 77.550 | 27,100 | +1,000 | 0.39% | 2,101,605 |
| 2020-04-15 | 2020-04-09 | 79.500 | 26,100 | +2,750 | 0.38% | 2,074,950 |
| 2020-04-09 | 2020-04-07 | 80.500 | 23,350 | -800 | 0.35% | 1,879,675 |
| 2020-04-07 | 2020-04-03 | 77.300 | 24,150 | +150 | 0.37% | 1,866,795 |
| 2020-04-06 | 2020-04-02 | 76.600 | 24,000 | -1,400 | 0.37% | 1,838,400 |
| 2020-04-03 | 2020-04-01 | 74.000 | 25,400 | +1,000 | 0.39% | 1,879,600 |
| 2020-04-02 | 2020-03-31 | 76.100 | 24,400 | -1,250 | 0.37% | 1,856,840 |
| 2020-04-01 | 2020-03-30 | 74.500 | 25,650 | +5,200 | 0.40% | 1,910,925 |
| 2020-03-31 | 2020-03-27 | 79.000 | 20,450 | +2,850 | 0.32% | 1,615,550 |
| 2020-03-30 | 2020-03-26 | 79.750 | 17,600 | +900 | 0.27% | 1,403,600 |
| 2020-03-27 | 2020-03-25 | 81.800 | 16,700 | -250 | 0.27% | 1,366,060 |
| 2020-03-26 | 2020-03-24 | 79.000 | 16,950 | -2,650 | 0.27% | 1,339,050 |
| 2020-03-25 | 2020-03-23 | 73.350 | 19,600 | +700 | 0.33% | 1,437,660 |
| 2020-03-24 | 2020-03-20 | 77.900 | 18,900 | +50 | 0.32% | 1,472,310 |
| 2020-03-23 | 2020-03-19 | 73.350 | 18,850 | -400 | 0.32% | 1,382,648 |
| 2020-03-20 | 2020-03-18 | 73.900 | 19,250 | -2,800 | 0.32% | 1,422,575 |
| 2020-03-19 | 2020-03-17 | 77.700 | 22,050 | -23,350 | 0.37% | 1,713,285 |
| 2020-03-18 | 2020-03-16 | 75.000 | 45,400 | +5,000 | 0.76% | 3,405,000 |
| 2020-03-17 | 2020-03-13 | 83.000 | 40,400 | +850 | 0.68% | 3,353,200 |
| 2020-03-16 | 2020-03-12 | 80.550 | 39,550 | +18,450 | 0.66% | 3,185,752 |
| 2020-03-13 | 2020-03-11 | 83.600 | 21,100 | +1,900 | 0.35% | 1,763,960 |
| 2020-03-11 | 2020-03-09 | 80.600 | 19,200 | +10,650 | 0.32% | 1,547,520 |
| 2020-03-10 | 2020-03-06 | 88.300 | 8,550 | +300 | 0.14% | 754,965 |
| 2020-03-06 | 2020-03-04 | 89.550 | 8,250 | -150 | 0.14% | 738,788 |
| 2020-03-05 | 2020-03-03 | 89.150 | 8,400 | -1,600 | 0.15% | 748,860 |
| 2020-03-04 | 2020-03-02 | 86.400 | 10,000 | -2,750 | 0.17% | 864,000 |
| 2020-03-03 | 2020-02-28 | 81.100 | 12,750 | +2,100 | 0.22% | 1,034,025 |
| 2020-03-02 | 2020-02-27 | 86.600 | 10,650 | -2,000 | 0.17% | 922,290 |
| 2020-02-28 | 2020-02-26 | 84.000 | 12,650 | -500 | 0.19% | 1,062,600 |
| 2020-02-27 | 2020-02-25 | 86.900 | 13,150 | -3,250 | 0.20% | 1,142,735 |
| 2020-02-26 | 2020-02-24 | 85.000 | 16,400 | +2,650 | 0.24% | 1,394,000 |
| 2020-02-25 | 2020-02-21 | 84.650 | 13,750 | +1,650 | 0.19% | 1,163,938 |
| 2020-02-24 | 2020-02-20 | 85.650 | 12,100 | +2,200 | 0.17% | 1,036,365 |
| 2020-02-21 | 2020-02-19 | 82.800 | 9,900 | -2,100 | 0.13% | 819,720 |
| 2020-02-20 | 2020-02-18 | 84.800 | 12,000 | +1,250 | 0.16% | 1,017,600 |
| 2020-02-19 | 2020-02-17 | 85.650 | 10,750 | +1,250 | 0.14% | 920,738 |
| 2020-02-17 | 2020-02-13 | 82.450 | 9,500 | +2,050 | 0.13% | 783,275 |
| 2020-02-14 | 2020-02-12 | 82.550 | 7,450 | -2,700 | 0.10% | 614,998 |
| 2020-02-13 | 2020-02-11 | 79.100 | 10,150 | -1,650 | 0.14% | 802,865 |
| 2020-02-12 | 2020-02-10 | 79.000 | 11,800 | +1,150 | 0.17% | 932,200 |
| 2020-02-11 | 2020-02-07 | 78.700 | 10,650 | -300 | 0.16% | 838,155 |
| 2020-02-10 | 2020-02-06 | 77.150 | 10,950 | +1,700 | 0.16% | 844,793 |
| 2020-02-07 | 2020-02-05 | 73.000 | 9,250 | -1,100 | 0.14% | 675,250 |
| 2020-02-06 | 2020-02-04 | 70.750 | 10,350 | -300 | 0.16% | 732,262 |
| 2020-02-05 | 2020-02-03 | 65.400 | 10,650 | +100 | 0.16% | 696,510 |
| 2020-02-03 | 2020-01-30 | 66.350 | 10,550 | +1,700 | 0.16% | 699,992 |
| 2020-01-31 | 2020-01-29 | 69.200 | 8,850 | +6,750 | 0.13% | 612,420 |
| 2020-01-30 | 2020-01-24 | 72.500 | 2,100 | +600 | 0.03% | 152,250 |
| 2020-01-29 | 2020-01-22 | 75.250 | 1,500 | -200 | 0.02% | 112,875 |
| 2020-01-23 | 2020-01-21 | 73.200 | 1,700 | -3,500 | 0.03% | 124,440 |
| 2020-01-21 | 2020-01-17 | 74.200 | 5,200 | +800 | 0.08% | 385,840 |
| 2020-01-20 | 2020-01-16 | 72.800 | 4,400 | +1,500 | 0.06% | 320,320 |
| 2020-01-16 | 2020-01-14 | 70.900 | 2,900 | +300 | 0.04% | 205,610 |
| 2020-01-15 | 2020-01-13 | 71.200 | 2,600 | +400 | 0.04% | 185,120 |
| 2020-01-13 | 2020-01-09 | 69.200 | 2,200 | +800 | 0.03% | 152,240 |
| 2020-01-10 | 2020-01-08 | 66.750 | 1,400 | +200 | 0.02% | 93,450 |
| 2020-01-09 | 2020-01-07 | 67.800 | 1,200 | +1,000 | 0.02% | 81,360 |
| 2019-12-20 | 2019-12-18 | 66.200 | 200 | -100 | 0.00% | 13,240 |
| 2019-12-19 | 2019-12-17 | 66.550 | 300 | +100 | 0.00% | 19,965 |
| 2019-12-16 | 2019-12-12 | 64.400 | 200 | -300 | 0.00% | 12,880 |
| 2019-12-04 | 2019-12-02 | 62.250 | 500 | -300 | 0.01% | 31,125 |
| 2019-12-03 | 2019-11-29 | 62.350 | 800 | -200 | 0.01% | 49,880 |
| 2019-12-02 | 2019-11-28 | 63.000 | 1,000 | -600 | 0.01% | 63,000 |
| 2019-11-22 | 2019-11-20 | 63.600 | 1,600 | -1,750 | 0.02% | 101,760 |
| 2019-11-18 | 2019-11-14 | 63.500 | 3,350 | +1,750 | 0.04% | 212,725 |
| 2019-10-18 | 2019-10-16 | 62.250 | 1,600 | -1,300 | 0.02% | 99,600 |
| 2019-10-15 | 2019-10-11 | 61.950 | 2,900 | -3,200 | 0.04% | 179,655 |
| 2019-10-10 | 2019-10-08 | 60.500 | 6,100 | +1,000 | 0.10% | 369,050 |
| 2019-10-09 | 2019-10-04 | 60.150 | 5,100 | +3,200 | 0.08% | 306,765 |
| 2019-10-02 | 2019-09-27 | 61.200 | 1,900 | +300 | 0.03% | 116,280 |
| 2019-09-27 | 2019-09-25 | 62.000 | 1,600 | -700 | 0.03% | 99,200 |
| 2019-09-23 | 2019-09-19 | 64.200 | 2,300 | +400 | 0.04% | 147,660 |
| 2019-09-20 | 2019-09-18 | 64.000 | 1,900 | +650 | 0.03% | 121,600 |
| 2019-09-19 | 2019-09-17 | 63.100 | 1,250 | -400 | 0.02% | 78,875 |
| 2019-09-18 | 2019-09-16 | 64.300 | 1,650 | -3,500 | 0.03% | 106,095 |
| 2019-09-13 | 2019-09-11 | 63.350 | 5,150 | -150 | 0.09% | 326,252 |
| 2019-09-12 | 2019-09-10 | 63.800 | 5,300 | +3,600 | 0.10% | 338,140 |
| 2019-09-06 | 2019-09-04 | 61.100 | 1,700 | +600 | 0.03% | 103,870 |
| 2019-09-02 | 2019-08-29 | 59.200 | 1,100 | +700 | 0.02% | 65,120 |
| 2019-08-28 | 2019-08-26 | 56.500 | 400 | +100 | 0.01% | 22,600 |
| 2019-08-26 | 2019-08-22 | 57.350 | 300 | +100 | 0.01% | 17,205 |
| 2019-07-29 | 2019-07-25 | 58.550 | 200 | 0.01% | 11,710 |
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