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 | 77.900 | 28,700 | +0 | 0.33% | 2,235,730 |
| 2025-10-13 | 2025-10-09 | 80.240 | 28,700 | +0 | 0.33% | 2,302,888 |
| 2025-10-10 | 2025-10-08 | 82.500 | 28,700 | +0 | 0.33% | 2,367,750 |
| 2025-10-09 | 2025-10-06 | 82.320 | 28,700 | +0 | 0.33% | 2,362,584 |
| 2025-10-08 | 2025-10-03 | 82.440 | 28,700 | +0 | 0.33% | 2,366,028 |
| 2025-10-06 | 2025-10-02 | 82.900 | 28,700 | +0 | 0.33% | 2,379,230 |
| 2025-10-03 | 2025-09-30 | 81.000 | 28,700 | +0 | 0.33% | 2,324,700 |
| 2025-10-02 | 2025-09-29 | 78.720 | 28,700 | +0 | 0.33% | 2,259,264 |
| 2025-09-30 | 2025-09-26 | 77.880 | 28,700 | -300 | 0.33% | 2,235,156 |
| 2025-09-29 | 2025-09-25 | 79.980 | 29,000 | +300 | 0.34% | 2,319,420 |
| 2025-09-25 | 2025-09-23 | 79.100 | 28,700 | -5,000 | 0.35% | 2,270,170 |
| 2025-09-23 | 2025-09-19 | 79.140 | 33,700 | +2,000 | 0.41% | 2,667,018 |
| 2025-09-22 | 2025-09-18 | 80.340 | 31,700 | -100 | 0.39% | 2,546,778 |
| 2025-09-19 | 2025-09-17 | 80.040 | 31,800 | +2,100 | 0.39% | 2,545,272 |
| 2025-09-18 | 2025-09-16 | 80.100 | 29,700 | +1,200 | 0.36% | 2,378,970 |
| 2025-09-17 | 2025-09-15 | 80.000 | 28,500 | +400 | 0.35% | 2,280,000 |
| 2025-09-10 | 2025-09-08 | 82.100 | 28,100 | -50 | 0.35% | 2,307,010 |
| 2025-09-09 | 2025-09-05 | 81.480 | 28,150 | -250 | 0.35% | 2,293,662 |
| 2025-09-08 | 2025-09-04 | 78.460 | 28,400 | +300 | 0.36% | 2,228,264 |
| 2025-09-05 | 2025-09-03 | 81.540 | 28,100 | +200 | 0.35% | 2,291,274 |
| 2025-09-03 | 2025-09-01 | 81.140 | 27,900 | -1,200 | 0.36% | 2,263,806 |
| 2025-08-27 | 2025-08-25 | 79.160 | 29,100 | -400 | 0.41% | 2,303,556 |
| 2025-08-26 | 2025-08-22 | 77.720 | 29,500 | -4,100 | 0.41% | 2,292,740 |
| 2025-08-21 | 2025-08-19 | 75.340 | 33,600 | -500 | 0.47% | 2,531,424 |
| 2025-08-20 | 2025-08-18 | 77.380 | 34,100 | +1,000 | 0.48% | 2,638,658 |
| 2025-08-19 | 2025-08-15 | 75.880 | 33,100 | +500 | 0.46% | 2,511,628 |
| 2025-08-05 | 2025-08-01 | 72.900 | 32,600 | +100 | 0.45% | 2,376,540 |
| 2025-08-04 | 2025-07-31 | 74.600 | 32,500 | +100 | 0.45% | 2,424,500 |
| 2025-08-01 | 2025-07-30 | 75.640 | 32,400 | -350 | 0.44% | 2,450,736 |
| 2025-07-29 | 2025-07-25 | 71.580 | 32,750 | -50 | 0.45% | 2,344,245 |
| 2025-07-24 | 2025-07-22 | 70.420 | 32,800 | -150 | 0.45% | 2,309,776 |
| 2025-07-23 | 2025-07-21 | 69.980 | 32,950 | +100 | 0.45% | 2,305,841 |
| 2025-07-22 | 2025-07-18 | 70.880 | 32,850 | -250 | 0.46% | 2,328,408 |
| 2025-07-21 | 2025-07-17 | 70.300 | 33,100 | -100 | 0.46% | 2,326,930 |
| 2025-07-15 | 2025-07-11 | 65.200 | 33,200 | +50 | 0.47% | 2,164,640 |
| 2025-07-02 | 2025-06-27 | 60.900 | 33,150 | -1,500 | 0.48% | 2,018,835 |
| 2025-06-30 | 2025-06-26 | 60.760 | 34,650 | +1,650 | 0.50% | 2,105,334 |
| 2025-06-19 | 2025-06-17 | 61.220 | 33,000 | +500 | 0.48% | 2,020,260 |
| 2025-06-09 | 2025-06-05 | 59.200 | 32,500 | -9,600 | 0.47% | 1,924,000 |
| 2025-06-05 | 2025-06-03 | 57.980 | 42,100 | +9,200 | 0.61% | 2,440,958 |
| 2025-06-02 | 2025-05-29 | 57.820 | 32,900 | -100 | 0.47% | 1,902,278 |
| 2025-05-27 | 2025-05-23 | 56.000 | 33,000 | -450 | 0.47% | 1,848,000 |
| 2025-05-22 | 2025-05-20 | 54.460 | 33,450 | +750 | 0.48% | 1,821,687 |
| 2025-05-20 | 2025-05-16 | 53.360 | 32,700 | -100 | 0.47% | 1,744,872 |
| 2025-05-08 | 2025-05-06 | 53.460 | 32,800 | -200 | 0.47% | 1,753,488 |
| 2025-04-28 | 2025-04-24 | 53.220 | 33,000 | -250 | 0.47% | 1,756,260 |
| 2025-04-08 | 2025-04-03 | 54.360 | 33,250 | -1,500 | 0.45% | 1,807,470 |
| 2025-04-03 | 2025-04-01 | 55.040 | 34,750 | +1,000 | 0.47% | 1,912,640 |
| 2025-03-20 | 2025-03-18 | 53.180 | 33,750 | +200 | 0.49% | 1,794,825 |
| 2025-02-26 | 2025-02-24 | 51.160 | 33,550 | +150 | 0.49% | 1,716,418 |
| 2025-02-25 | 2025-02-21 | 52.240 | 33,400 | -200 | 0.48% | 1,744,816 |
| 2025-02-03 | 2025-01-24 | 44.500 | 33,600 | -400 | 0.46% | 1,495,200 |
| 2025-01-14 | 2025-01-10 | 42.220 | 34,000 | +100 | 0.48% | 1,435,480 |
| 2025-01-03 | 2024-12-31 | 45.280 | 33,900 | +100 | 0.45% | 1,534,992 |
| 2024-12-30 | 2024-12-24 | 46.040 | 33,800 | -3,000 | 0.45% | 1,556,152 |
| 2024-12-16 | 2024-12-12 | 48.480 | 36,800 | +500 | 0.49% | 1,784,064 |
| 2024-12-05 | 2024-12-03 | 47.620 | 36,300 | +100 | 0.48% | 1,728,606 |
| 2024-12-04 | 2024-12-02 | 47.300 | 36,200 | +100 | 0.48% | 1,712,260 |
| 2024-11-21 | 2024-11-19 | 46.080 | 36,100 | -250 | 0.48% | 1,663,488 |
| 2024-11-08 | 2024-11-06 | 47.860 | 36,350 | +150 | 0.48% | 1,739,711 |
| 2024-11-07 | 2024-11-05 | 49.460 | 36,200 | +100 | 0.48% | 1,790,452 |
| 2024-10-29 | 2024-10-25 | 50.060 | 36,100 | +100 | 0.48% | 1,807,166 |
| 2024-10-21 | 2024-10-17 | 47.580 | 36,000 | -300 | 0.48% | 1,712,880 |
| 2024-10-09 | 2024-10-07 | 60.000 | 36,300 | -50 | 0.48% | 2,178,000 |
| 2024-10-07 | 2024-10-03 | 55.260 | 36,350 | -150 | 0.48% | 2,008,701 |
| 2024-10-04 | 2024-10-02 | 55.440 | 36,500 | +150 | 0.49% | 2,023,560 |
| 2024-10-03 | 2024-09-30 | 52.780 | 36,350 | -50 | 0.48% | 1,918,553 |
| 2024-09-27 | 2024-09-25 | 43.860 | 36,400 | +200 | 0.49% | 1,596,504 |
| 2024-09-26 | 2024-09-24 | 43.360 | 36,200 | +100 | 0.48% | 1,569,632 |
| 2024-08-02 | 2024-07-31 | 42.840 | 36,100 | -750 | 0.45% | 1,546,524 |
| 2024-07-22 | 2024-07-18 | 43.460 | 36,850 | -1,500 | 0.46% | 1,601,501 |
| 2024-07-12 | 2024-07-10 | 40.580 | 38,350 | +5,600 | 0.48% | 1,556,243 |
| 2024-06-25 | 2024-06-21 | 42.400 | 32,750 | -100 | 0.40% | 1,388,600 |
| 2024-05-17 | 2024-05-14 | 48.640 | 32,850 | -1,900 | 0.38% | 1,597,824 |
| 2024-05-10 | 2024-05-08 | 47.840 | 34,750 | -700 | 0.41% | 1,662,440 |
| 2024-05-08 | 2024-05-06 | 48.240 | 35,450 | +800 | 0.41% | 1,710,108 |
| 2024-05-07 | 2024-05-03 | 47.900 | 34,650 | +1,100 | 0.40% | 1,659,735 |
| 2024-05-02 | 2024-04-29 | 46.800 | 33,550 | -850 | 0.39% | 1,570,140 |
| 2024-04-15 | 2024-04-11 | 44.960 | 34,400 | -100 | 0.40% | 1,546,624 |
| 2024-04-11 | 2024-04-09 | 45.800 | 34,500 | +650 | 0.40% | 1,580,100 |
| 2024-04-09 | 2024-04-05 | 45.000 | 33,850 | -200 | 0.39% | 1,523,250 |
| 2024-04-05 | 2024-04-02 | 45.720 | 34,050 | -100 | 0.39% | 1,556,766 |
| 2024-04-03 | 2024-03-28 | 45.600 | 34,150 | +200 | 0.39% | 1,557,240 |
| 2024-03-28 | 2024-03-26 | 46.240 | 33,950 | -100 | 0.39% | 1,569,848 |
| 2024-03-25 | 2024-03-21 | 47.740 | 34,050 | -2,000 | 0.39% | 1,625,547 |
| 2024-03-14 | 2024-03-12 | 49.560 | 36,050 | +2,000 | 0.42% | 1,786,638 |
| 2024-02-14 | 2024-02-07 | 46.220 | 34,050 | -150 | 0.37% | 1,573,791 |
| 2024-02-02 | 2024-01-31 | 43.300 | 34,200 | -200 | 0.36% | 1,480,860 |
| 2024-02-01 | 2024-01-30 | 44.760 | 34,400 | +200 | 0.36% | 1,539,744 |
| 2024-01-30 | 2024-01-26 | 47.480 | 34,200 | -1,800 | 0.36% | 1,623,816 |
| 2024-01-25 | 2024-01-23 | 48.960 | 36,000 | -100 | 0.38% | 1,762,560 |
| 2024-01-24 | 2024-01-22 | 48.160 | 36,100 | -100 | 0.38% | 1,738,576 |
| 2024-01-19 | 2024-01-17 | 50.500 | 36,200 | -200 | 0.38% | 1,828,100 |
| 2024-01-17 | 2024-01-15 | 53.000 | 36,400 | -1,000 | 0.38% | 1,929,200 |
| 2024-01-12 | 2024-01-10 | 53.180 | 37,400 | -400 | 0.39% | 1,988,932 |
| 2023-12-20 | 2023-12-18 | 56.060 | 37,800 | -200 | 0.39% | 2,119,068 |
| 2023-12-19 | 2023-12-15 | 56.840 | 38,000 | -300 | 0.39% | 2,159,920 |
| 2023-12-07 | 2023-12-05 | 57.820 | 38,300 | -1,000 | 0.40% | 2,214,506 |
| 2023-12-06 | 2023-12-04 | 59.000 | 39,300 | +1,000 | 0.41% | 2,318,700 |
| 2023-11-27 | 2023-11-23 | 61.360 | 38,300 | +100 | 0.38% | 2,350,088 |
| 2023-11-16 | 2023-11-14 | 59.780 | 38,200 | -7,900 | 0.38% | 2,283,596 |
| 2023-11-15 | 2023-11-13 | 60.000 | 46,100 | -2,000 | 0.46% | 2,766,000 |
| 2023-11-14 | 2023-11-10 | 60.420 | 48,100 | -5,500 | 0.48% | 2,906,202 |
| 2023-10-20 | 2023-10-18 | 56.380 | 53,600 | +500 | 0.54% | 3,021,968 |
| 2023-10-19 | 2023-10-17 | 57.860 | 53,100 | +1,000 | 0.52% | 3,072,366 |
| 2023-10-17 | 2023-10-13 | 58.100 | 52,100 | -1,300 | 0.51% | 3,027,010 |
| 2023-10-16 | 2023-10-12 | 58.380 | 53,400 | +1,000 | 0.52% | 3,117,492 |
| 2023-10-12 | 2023-10-10 | 55.700 | 52,400 | +1,500 | 0.51% | 2,918,680 |
| 2023-10-09 | 2023-10-05 | 54.400 | 50,900 | +1,000 | 0.49% | 2,768,960 |
| 2023-10-06 | 2023-10-04 | 54.200 | 49,900 | +1,500 | 0.48% | 2,704,580 |
| 2023-10-05 | 2023-10-03 | 55.000 | 48,400 | +2,000 | 0.47% | 2,662,000 |
| 2023-10-03 | 2023-09-28 | 56.020 | 46,400 | +3,700 | 0.45% | 2,599,328 |
| 2023-09-25 | 2023-09-21 | 54.080 | 42,700 | +2,300 | 0.41% | 2,309,216 |
| 2023-09-22 | 2023-09-20 | 54.840 | 40,400 | +1,700 | 0.39% | 2,215,536 |
| 2023-09-21 | 2023-09-19 | 55.500 | 38,700 | +300 | 0.37% | 2,147,850 |
| 2023-09-15 | 2023-09-13 | 53.760 | 38,400 | +100 | 0.37% | 2,064,384 |
| 2023-08-09 | 2023-08-07 | 54.200 | 38,300 | +50 | 0.34% | 2,075,860 |
| 2023-08-08 | 2023-08-04 | 56.780 | 38,250 | -1,000 | 0.34% | 2,171,835 |
| 2023-08-07 | 2023-08-03 | 57.220 | 39,250 | -1,000 | 0.35% | 2,245,885 |
| 2023-08-04 | 2023-08-02 | 56.500 | 40,250 | +2,000 | 0.36% | 2,274,125 |
| 2023-07-31 | 2023-07-27 | 58.740 | 38,250 | +100 | 0.33% | 2,246,805 |
| 2023-07-28 | 2023-07-26 | 58.200 | 38,150 | -500 | 0.33% | 2,220,330 |
| 2023-07-25 | 2023-07-21 | 56.000 | 38,650 | -100 | 0.33% | 2,164,400 |
| 2023-07-24 | 2023-07-20 | 55.300 | 38,750 | -400 | 0.33% | 2,142,875 |
| 2023-07-06 | 2023-07-04 | 57.840 | 39,150 | +700 | 0.33% | 2,264,436 |
| 2023-07-05 | 2023-07-03 | 55.840 | 38,450 | +300 | 0.32% | 2,147,048 |
| 2023-06-29 | 2023-06-27 | 55.500 | 38,150 | +100 | 0.32% | 2,117,325 |
| 2023-06-28 | 2023-06-26 | 55.260 | 38,050 | -1,000 | 0.32% | 2,102,643 |
| 2023-06-27 | 2023-06-23 | 54.540 | 39,050 | +1,000 | 0.33% | 2,129,787 |
| 2023-06-21 | 2023-06-19 | 59.380 | 38,050 | -1,000 | 0.32% | 2,259,409 |
| 2023-06-19 | 2023-06-15 | 58.800 | 39,050 | +1,200 | 0.33% | 2,296,140 |
| 2023-06-14 | 2023-06-12 | 57.900 | 37,850 | +50 | 0.32% | 2,191,515 |
| 2023-06-09 | 2023-06-07 | 57.940 | 37,800 | +900 | 0.32% | 2,190,132 |
| 2023-06-01 | 2023-05-30 | 59.300 | 36,900 | -950 | 0.31% | 2,188,170 |
| 2023-05-23 | 2023-05-19 | 61.380 | 37,850 | -1,350 | 0.32% | 2,323,233 |
| 2023-05-17 | 2023-05-15 | 63.540 | 39,200 | -50 | 0.33% | 2,490,768 |
| 2023-05-11 | 2023-05-09 | 63.040 | 39,250 | +600 | 0.32% | 2,474,320 |
| 2023-05-10 | 2023-05-08 | 64.800 | 38,650 | -200 | 0.32% | 2,504,520 |
| 2023-04-28 | 2023-04-26 | 64.820 | 38,850 | +50 | 0.32% | 2,518,257 |
| 2023-04-17 | 2023-04-13 | 71.100 | 38,800 | -100 | 0.32% | 2,758,680 |
| 2023-04-06 | 2023-04-03 | 64.140 | 38,900 | +50 | 0.32% | 2,495,046 |
| 2023-04-03 | 2023-03-30 | 65.080 | 38,850 | +300 | 0.30% | 2,528,358 |
| 2023-03-30 | 2023-03-28 | 65.340 | 38,550 | +350 | 0.30% | 2,518,857 |
| 2023-03-29 | 2023-03-27 | 66.100 | 38,200 | -200 | 0.30% | 2,525,020 |
| 2023-03-23 | 2023-03-21 | 65.980 | 38,400 | -300 | 0.30% | 2,533,632 |
| 2023-03-21 | 2023-03-17 | 65.900 | 38,700 | +250 | 0.30% | 2,550,330 |
| 2023-03-17 | 2023-03-15 | 66.480 | 38,450 | -1,000 | 0.30% | 2,556,156 |
| 2023-03-16 | 2023-03-14 | 65.480 | 39,450 | -100 | 0.31% | 2,583,186 |
| 2023-03-15 | 2023-03-13 | 65.640 | 39,550 | +100 | 0.31% | 2,596,062 |
| 2023-03-14 | 2023-03-10 | 65.760 | 39,450 | -1,000 | 0.31% | 2,594,232 |
| 2023-03-13 | 2023-03-09 | 66.460 | 40,450 | +100 | 0.31% | 2,688,307 |
| 2023-03-09 | 2023-03-07 | 68.120 | 40,350 | +250 | 0.31% | 2,748,642 |
| 2023-03-01 | 2023-02-27 | 66.480 | 40,100 | +300 | 0.30% | 2,665,848 |
| 2023-02-28 | 2023-02-24 | 67.220 | 39,800 | -350 | 0.30% | 2,675,356 |
| 2023-02-17 | 2023-02-15 | 70.760 | 40,150 | +250 | 0.30% | 2,841,014 |
| 2023-02-16 | 2023-02-14 | 72.560 | 39,900 | +1,200 | 0.30% | 2,895,144 |
| 2023-02-14 | 2023-02-10 | 72.920 | 38,700 | -1,000 | 0.29% | 2,822,004 |
| 2023-02-08 | 2023-02-06 | 72.860 | 39,700 | +250 | 0.29% | 2,892,542 |
| 2023-02-06 | 2023-02-02 | 76.540 | 39,450 | -250 | 0.28% | 3,019,503 |
| 2023-02-03 | 2023-02-01 | 75.320 | 39,700 | -1,600 | 0.29% | 2,990,204 |
| 2023-02-02 | 2023-01-31 | 74.360 | 41,300 | -150 | 0.30% | 3,071,068 |
| 2023-01-31 | 2023-01-27 | 79.320 | 41,450 | -100 | 0.30% | 3,287,814 |
| 2023-01-27 | 2023-01-20 | 76.780 | 41,550 | +1,000 | 0.30% | 3,190,209 |
| 2023-01-26 | 2023-01-19 | 76.320 | 40,550 | -1,200 | 0.29% | 3,094,776 |
| 2023-01-20 | 2023-01-18 | 75.400 | 41,750 | -950 | 0.30% | 3,147,950 |
| 2023-01-18 | 2023-01-16 | 77.900 | 42,700 | +250 | 0.31% | 3,326,330 |
| 2023-01-17 | 2023-01-13 | 75.700 | 42,450 | +300 | 0.31% | 3,213,465 |
| 2023-01-16 | 2023-01-12 | 72.640 | 42,150 | +900 | 0.32% | 3,061,776 |
| 2023-01-13 | 2023-01-11 | 73.340 | 41,250 | +350 | 0.32% | 3,025,275 |
| 2023-01-12 | 2023-01-10 | 72.700 | 40,900 | +300 | 0.31% | 2,973,430 |
| 2023-01-11 | 2023-01-09 | 72.560 | 40,600 | +700 | 0.31% | 2,945,936 |
| 2023-01-10 | 2023-01-06 | 71.200 | 39,900 | -200 | 0.31% | 2,840,880 |
| 2023-01-09 | 2023-01-05 | 70.960 | 40,100 | +900 | 0.31% | 2,845,496 |
| 2023-01-06 | 2023-01-04 | 69.500 | 39,200 | +700 | 0.30% | 2,724,400 |
| 2023-01-04 | 2022-12-30 | 66.900 | 38,500 | +50 | 0.30% | 2,575,650 |
| 2022-12-30 | 2022-12-28 | 64.820 | 38,450 | +50 | 0.30% | 2,492,329 |
| 2022-12-28 | 2022-12-22 | 63.500 | 38,400 | +300 | 0.29% | 2,438,400 |
| 2022-12-23 | 2022-12-21 | 62.460 | 38,100 | -50 | 0.29% | 2,379,726 |
| 2022-12-22 | 2022-12-20 | 62.160 | 38,150 | -600 | 0.29% | 2,371,404 |
| 2022-12-20 | 2022-12-16 | 65.860 | 38,750 | +200 | 0.29% | 2,552,075 |
| 2022-12-19 | 2022-12-15 | 65.180 | 38,550 | -1,200 | 0.29% | 2,512,689 |
| 2022-12-16 | 2022-12-14 | 66.600 | 39,750 | +300 | 0.30% | 2,647,350 |
| 2022-12-14 | 2022-12-12 | 66.560 | 39,450 | +1,500 | 0.30% | 2,625,792 |
| 2022-12-08 | 2022-12-06 | 64.360 | 37,950 | +300 | 0.29% | 2,442,462 |
| 2022-12-07 | 2022-12-05 | 65.460 | 37,650 | +500 | 0.29% | 2,464,569 |
| 2022-12-02 | 2022-11-30 | 65.360 | 37,150 | -400 | 0.29% | 2,428,124 |
| 2022-12-01 | 2022-11-29 | 64.860 | 37,550 | -750 | 0.29% | 2,435,493 |
| 2022-11-30 | 2022-11-28 | 62.320 | 38,300 | -1,700 | 0.30% | 2,386,856 |
| 2022-11-25 | 2022-11-23 | 63.060 | 40,000 | +400 | 0.31% | 2,522,400 |
| 2022-11-24 | 2022-11-22 | 64.840 | 39,600 | +500 | 0.31% | 2,567,664 |
| 2022-11-21 | 2022-11-17 | 67.100 | 39,100 | -1,500 | 0.30% | 2,623,610 |
| 2022-11-18 | 2022-11-16 | 68.220 | 40,600 | +250 | 0.32% | 2,769,732 |
| 2022-11-17 | 2022-11-15 | 68.260 | 40,350 | +1,400 | 0.31% | 2,754,291 |
| 2022-11-15 | 2022-11-11 | 64.420 | 38,950 | +250 | 0.30% | 2,509,159 |
| 2022-11-10 | 2022-11-08 | 63.980 | 38,700 | +900 | 0.29% | 2,476,026 |
| 2022-11-09 | 2022-11-07 | 64.360 | 37,800 | +1,000 | 0.29% | 2,432,808 |
| 2022-11-08 | 2022-11-04 | 63.200 | 36,800 | -1,800 | 0.28% | 2,325,760 |
| 2022-11-07 | 2022-11-03 | 61.000 | 38,600 | -250 | 0.29% | 2,354,600 |
| 2022-11-04 | 2022-11-02 | 63.000 | 38,850 | +300 | 0.30% | 2,447,550 |
| 2022-10-27 | 2022-10-25 | 56.500 | 38,550 | +150 | 0.29% | 2,178,075 |
| 2022-10-26 | 2022-10-24 | 57.280 | 38,400 | -500 | 0.29% | 2,199,552 |
| 2022-10-25 | 2022-10-21 | 60.060 | 38,900 | +1,000 | 0.29% | 2,336,334 |
| 2022-10-14 | 2022-10-12 | 53.920 | 37,900 | +550 | 0.28% | 2,043,568 |
| 2022-10-12 | 2022-10-10 | 55.000 | 37,350 | +500 | 0.28% | 2,054,250 |
| 2022-10-10 | 2022-10-06 | 58.880 | 36,850 | -900 | 0.28% | 2,169,728 |
| 2022-10-07 | 2022-10-05 | 59.700 | 37,750 | +850 | 0.28% | 2,253,675 |
| 2022-09-30 | 2022-09-28 | 55.580 | 36,900 | -2,000 | 0.28% | 2,050,902 |
| 2022-09-27 | 2022-09-23 | 55.180 | 38,900 | -900 | 0.28% | 2,146,502 |
| 2022-09-26 | 2022-09-22 | 56.640 | 39,800 | +900 | 0.29% | 2,254,272 |
| 2022-08-30 | 2022-08-26 | 68.020 | 38,900 | -550 | 0.28% | 2,645,978 |
| 2022-08-25 | 2022-08-23 | 66.760 | 39,450 | -100 | 0.29% | 2,633,682 |
| 2022-08-15 | 2022-08-11 | 72.200 | 39,550 | -1,200 | 0.29% | 2,855,510 |
| 2022-08-11 | 2022-08-09 | 71.820 | 40,750 | +1,000 | 0.30% | 2,926,665 |
| 2022-08-02 | 2022-07-29 | 70.280 | 39,750 | -100 | 0.29% | 2,793,630 |
| 2022-07-27 | 2022-07-25 | 73.520 | 39,850 | -1,600 | 0.29% | 2,929,772 |
| 2022-07-25 | 2022-07-21 | 75.000 | 41,450 | -2,000 | 0.30% | 3,108,750 |
| 2022-07-20 | 2022-07-18 | 74.580 | 43,450 | -100 | 0.31% | 3,240,501 |
| 2022-07-19 | 2022-07-15 | 74.000 | 43,550 | -2,050 | 0.32% | 3,222,700 |
| 2022-07-18 | 2022-07-14 | 76.620 | 45,600 | +600 | 0.33% | 3,493,872 |
| 2022-07-15 | 2022-07-13 | 74.700 | 45,000 | -50 | 0.33% | 3,361,500 |
| 2022-07-14 | 2022-07-12 | 74.580 | 45,050 | -200 | 0.33% | 3,359,829 |
| 2022-07-13 | 2022-07-11 | 77.460 | 45,250 | -1,050 | 0.33% | 3,505,065 |
| 2022-07-11 | 2022-07-07 | 78.700 | 46,300 | +450 | 0.34% | 3,643,810 |
| 2022-07-08 | 2022-07-06 | 80.420 | 45,850 | +400 | 0.33% | 3,687,257 |
| 2022-07-06 | 2022-07-04 | 79.260 | 45,450 | +700 | 0.33% | 3,602,367 |
| 2022-07-04 | 2022-06-29 | 73.640 | 44,750 | +1,300 | 0.33% | 3,295,390 |
| 2022-06-30 | 2022-06-28 | 74.960 | 43,450 | -1,300 | 0.32% | 3,257,012 |
| 2022-06-29 | 2022-06-27 | 75.400 | 44,750 | -150 | 0.33% | 3,374,150 |
| 2022-06-28 | 2022-06-24 | 74.200 | 44,900 | +1,750 | 0.33% | 3,331,580 |
| 2022-06-27 | 2022-06-23 | 70.640 | 43,150 | +700 | 0.31% | 3,048,116 |
| 2022-06-23 | 2022-06-21 | 70.660 | 42,450 | +450 | 0.31% | 2,999,517 |
| 2022-06-22 | 2022-06-20 | 69.760 | 42,000 | +200 | 0.31% | 2,929,920 |
| 2022-06-16 | 2022-06-14 | 65.360 | 41,800 | -500 | 0.31% | 2,732,048 |
| 2022-06-15 | 2022-06-13 | 65.580 | 42,300 | -950 | 0.31% | 2,774,034 |
| 2022-06-14 | 2022-06-10 | 68.240 | 43,250 | +700 | 0.32% | 2,951,380 |
| 2022-06-13 | 2022-06-09 | 68.660 | 42,550 | -450 | 0.32% | 2,921,483 |
| 2022-06-10 | 2022-06-08 | 69.320 | 43,000 | +500 | 0.32% | 2,980,760 |
| 2022-06-09 | 2022-06-07 | 66.600 | 42,500 | +100 | 0.31% | 2,830,500 |
| 2022-06-07 | 2022-06-02 | 63.600 | 42,400 | -450 | 0.31% | 2,696,640 |
| 2022-06-06 | 2022-06-01 | 64.020 | 42,850 | +450 | 0.32% | 2,743,257 |
| 2022-05-31 | 2022-05-27 | 62.440 | 42,400 | +50 | 0.31% | 2,647,456 |
| 2022-05-24 | 2022-05-20 | 66.440 | 42,350 | +200 | 0.31% | 2,813,734 |
| 2022-05-19 | 2022-05-17 | 63.500 | 42,150 | +300 | 0.30% | 2,676,525 |
| 2022-05-17 | 2022-05-13 | 64.520 | 41,850 | -50 | 0.28% | 2,700,162 |
| 2022-05-16 | 2022-05-12 | 63.340 | 41,900 | +900 | 0.28% | 2,653,946 |
| 2022-05-10 | 2022-05-05 | 65.840 | 41,000 | -900 | 0.27% | 2,699,440 |
| 2022-05-04 | 2022-04-29 | 68.940 | 41,900 | +100 | 0.28% | 2,888,586 |
| 2022-04-29 | 2022-04-27 | 65.440 | 41,800 | +500 | 0.28% | 2,735,392 |
| 2022-04-27 | 2022-04-25 | 64.740 | 41,300 | -250 | 0.28% | 2,673,762 |
| 2022-04-25 | 2022-04-21 | 70.180 | 41,550 | -900 | 0.28% | 2,915,979 |
| 2022-04-22 | 2022-04-20 | 72.220 | 42,450 | +200 | 0.28% | 3,065,739 |
| 2022-04-20 | 2022-04-14 | 73.800 | 42,250 | -100 | 0.28% | 3,118,050 |
| 2022-04-19 | 2022-04-13 | 72.500 | 42,350 | +900 | 0.28% | 3,070,375 |
| 2022-04-12 | 2022-04-08 | 77.500 | 41,450 | +100 | 0.28% | 3,212,375 |
| 2022-04-06 | 2022-04-01 | 78.000 | 41,350 | -600 | 0.28% | 3,225,300 |
| 2022-04-04 | 2022-03-31 | 79.860 | 41,950 | -350 | 0.28% | 3,350,127 |
| 2022-03-31 | 2022-03-29 | 79.600 | 42,300 | -400 | 0.28% | 3,367,080 |
| 2022-03-29 | 2022-03-25 | 79.540 | 42,700 | -900 | 0.28% | 3,396,358 |
| 2022-03-28 | 2022-03-24 | 83.360 | 43,600 | -200 | 0.29% | 3,634,496 |
| 2022-03-24 | 2022-03-22 | 78.700 | 43,800 | +250 | 0.29% | 3,447,060 |
| 2022-03-21 | 2022-03-17 | 76.580 | 43,550 | +100 | 0.29% | 3,335,059 |
| 2022-03-18 | 2022-03-16 | 72.280 | 43,450 | +2,900 | 0.29% | 3,140,566 |
| 2022-03-17 | 2022-03-15 | 66.100 | 40,550 | -300 | 0.27% | 2,680,355 |
| 2022-03-16 | 2022-03-14 | 70.060 | 40,850 | -900 | 0.27% | 2,861,951 |
| 2022-03-11 | 2022-03-09 | 71.660 | 41,750 | -250 | 0.27% | 2,991,805 |
| 2022-03-08 | 2022-03-04 | 79.000 | 42,000 | -250 | 0.27% | 3,318,000 |
| 2022-03-02 | 2022-02-28 | 82.300 | 42,250 | -300 | 0.27% | 3,477,175 |
| 2022-03-01 | 2022-02-25 | 83.440 | 42,550 | -100 | 0.27% | 3,550,372 |
| 2022-02-28 | 2022-02-24 | 79.780 | 42,650 | -1,550 | 0.26% | 3,402,617 |
| 2022-02-25 | 2022-02-23 | 83.200 | 44,200 | +1,600 | 0.27% | 3,677,440 |
| 2022-02-24 | 2022-02-22 | 80.460 | 42,600 | -900 | 0.26% | 3,427,596 |
| 2022-02-21 | 2022-02-17 | 83.000 | 43,500 | +100 | 0.26% | 3,610,500 |
| 2022-02-17 | 2022-02-15 | 80.900 | 43,400 | +100 | 0.26% | 3,511,060 |
| 2022-02-16 | 2022-02-14 | 77.300 | 43,300 | -2,850 | 0.26% | 3,347,090 |
| 2022-02-15 | 2022-02-11 | 78.280 | 46,150 | +1,100 | 0.27% | 3,612,622 |
| 2022-02-11 | 2022-02-09 | 80.600 | 45,050 | +1,450 | 0.26% | 3,631,030 |
| 2022-02-10 | 2022-02-08 | 80.880 | 43,600 | +650 | 0.25% | 3,526,368 |
| 2022-02-09 | 2022-02-07 | 83.360 | 42,950 | -100 | 0.25% | 3,580,312 |
| 2022-02-08 | 2022-02-04 | 82.900 | 43,050 | -50 | 0.25% | 3,568,845 |
| 2022-02-07 | 2022-01-31 | 81.300 | 43,100 | +1,450 | 0.24% | 3,504,030 |
| 2022-02-04 | 2022-01-27 | 82.000 | 41,650 | +50 | 0.23% | 3,415,300 |
| 2022-01-28 | 2022-01-26 | 84.600 | 41,600 | +1,400 | 0.23% | 3,519,360 |
| 2022-01-25 | 2022-01-21 | 91.400 | 40,200 | +100 | 0.22% | 3,674,280 |
| 2022-01-21 | 2022-01-19 | 92.100 | 40,100 | +300 | 0.22% | 3,693,210 |
| 2022-01-20 | 2022-01-18 | 93.760 | 39,800 | +100 | 0.22% | 3,731,648 |
| 2022-01-17 | 2022-01-13 | 94.860 | 39,700 | -2,450 | 0.22% | 3,765,942 |
| 2022-01-14 | 2022-01-12 | 96.980 | 42,150 | -1,450 | 0.23% | 4,087,707 |
| 2022-01-13 | 2022-01-11 | 95.800 | 43,600 | +1,000 | 0.24% | 4,176,880 |
| 2022-01-12 | 2022-01-10 | 94.720 | 42,600 | +650 | 0.24% | 4,035,072 |
| 2022-01-11 | 2022-01-07 | 91.860 | 41,950 | +550 | 0.23% | 3,853,527 |
| 2022-01-10 | 2022-01-06 | 91.180 | 41,400 | +300 | 0.23% | 3,774,852 |
| 2022-01-07 | 2022-01-05 | 91.760 | 41,100 | -600 | 0.22% | 3,771,336 |
| 2022-01-06 | 2022-01-04 | 94.140 | 41,700 | +1,500 | 0.22% | 3,925,638 |
| 2022-01-05 | 2022-01-03 | 97.020 | 40,200 | -2,100 | 0.21% | 3,900,204 |
| 2022-01-04 | 2021-12-31 | 98.180 | 42,300 | +2,100 | 0.23% | 4,153,014 |
| 2021-12-29 | 2021-12-24 | 97.180 | 40,200 | -1,550 | 0.21% | 3,906,636 |
| 2021-12-23 | 2021-12-21 | 98.500 | 41,750 | +100 | 0.22% | 4,112,375 |
| 2021-12-22 | 2021-12-20 | 98.000 | 41,650 | -1,500 | 0.22% | 4,081,700 |
| 2021-12-21 | 2021-12-17 | 99.820 | 43,150 | -1,800 | 0.22% | 4,307,233 |
| 2021-12-20 | 2021-12-16 | 99.860 | 44,950 | -1,050 | 0.23% | 4,488,707 |
| 2021-12-17 | 2021-12-15 | 98.560 | 46,000 | -350 | 0.23% | 4,533,760 |
| 2021-12-16 | 2021-12-14 | 104.400 | 46,350 | +100 | 0.23% | 4,838,940 |
| 2021-12-14 | 2021-12-10 | 105.700 | 46,250 | -950 | 0.23% | 4,888,625 |
| 2021-12-13 | 2021-12-09 | 108.700 | 47,200 | -100 | 0.24% | 5,130,640 |
| 2021-12-10 | 2021-12-08 | 105.100 | 47,300 | +600 | 0.24% | 4,971,230 |
| 2021-12-09 | 2021-12-07 | 103.750 | 46,700 | +600 | 0.23% | 4,845,125 |
| 2021-12-08 | 2021-12-06 | 103.100 | 46,100 | +900 | 0.23% | 4,752,910 |
| 2021-12-07 | 2021-12-03 | 107.700 | 45,200 | +400 | 0.23% | 4,868,040 |
| 2021-12-06 | 2021-12-02 | 107.350 | 44,800 | +900 | 0.22% | 4,809,280 |
| 2021-12-02 | 2021-11-30 | 110.200 | 43,900 | -900 | 0.22% | 4,837,780 |
| 2021-12-01 | 2021-11-29 | 110.000 | 44,800 | +100 | 0.22% | 4,928,000 |
| 2021-11-30 | 2021-11-26 | 109.550 | 44,700 | -400 | 0.22% | 4,896,885 |
| 2021-11-29 | 2021-11-25 | 110.350 | 45,100 | -200 | 0.22% | 4,976,785 |
| 2021-11-26 | 2021-11-24 | 107.950 | 45,300 | +200 | 0.22% | 4,890,135 |
| 2021-11-25 | 2021-11-23 | 107.200 | 45,100 | +650 | 0.22% | 4,834,720 |
| 2021-11-24 | 2021-11-22 | 108.800 | 44,450 | -1,000 | 0.22% | 4,836,160 |
| 2021-11-23 | 2021-11-19 | 110.600 | 45,450 | +1,800 | 0.22% | 5,026,770 |
| 2021-11-22 | 2021-11-18 | 110.400 | 43,650 | -1,150 | 0.21% | 4,818,960 |
| 2021-11-18 | 2021-11-16 | 112.700 | 44,800 | +600 | 0.21% | 5,048,960 |
| 2021-11-17 | 2021-11-15 | 109.350 | 44,200 | +150 | 0.21% | 4,833,270 |
| 2021-11-16 | 2021-11-12 | 106.500 | 44,050 | -50 | 0.21% | 4,691,325 |
| 2021-11-15 | 2021-11-11 | 106.650 | 44,100 | +200 | 0.21% | 4,703,265 |
| 2021-11-12 | 2021-11-10 | 107.550 | 43,900 | +250 | 0.20% | 4,721,445 |
| 2021-11-10 | 2021-11-08 | 101.400 | 43,650 | +200 | 0.20% | 4,426,110 |
| 2021-11-09 | 2021-11-05 | 105.550 | 43,450 | -200 | 0.20% | 4,586,148 |
| 2021-11-08 | 2021-11-04 | 106.250 | 43,650 | +550 | 0.20% | 4,637,812 |
| 2021-11-05 | 2021-11-03 | 105.700 | 43,100 | -450 | 0.20% | 4,555,670 |
| 2021-11-04 | 2021-11-02 | 104.200 | 43,550 | +500 | 0.20% | 4,537,910 |
| 2021-11-03 | 2021-11-01 | 106.050 | 43,050 | +200 | 0.20% | 4,565,452 |
| 2021-11-01 | 2021-10-28 | 108.050 | 42,850 | -250 | 0.20% | 4,629,942 |
| 2021-10-29 | 2021-10-27 | 110.000 | 43,100 | +200 | 0.20% | 4,741,000 |
| 2021-10-28 | 2021-10-26 | 112.500 | 42,900 | -600 | 0.20% | 4,826,250 |
| 2021-10-27 | 2021-10-25 | 112.700 | 43,500 | +600 | 0.20% | 4,902,450 |
| 2021-10-26 | 2021-10-22 | 112.650 | 42,900 | -700 | 0.19% | 4,832,685 |
| 2021-10-25 | 2021-10-21 | 111.800 | 43,600 | +100 | 0.20% | 4,874,480 |
| 2021-10-22 | 2021-10-20 | 112.850 | 43,500 | -400 | 0.19% | 4,908,975 |
| 2021-10-21 | 2021-10-19 | 112.450 | 43,900 | +50 | 0.20% | 4,936,555 |
| 2021-10-20 | 2021-10-18 | 110.200 | 43,850 | +900 | 0.19% | 4,832,270 |
| 2021-10-19 | 2021-10-15 | 110.900 | 42,950 | +150 | 0.19% | 4,763,155 |
| 2021-10-15 | 2021-10-11 | 111.850 | 42,800 | +100 | 0.19% | 4,787,180 |
| 2021-10-11 | 2021-10-07 | 112.750 | 42,700 | -100 | 0.19% | 4,814,425 |
| 2021-10-08 | 2021-10-06 | 109.550 | 42,800 | -500 | 0.18% | 4,688,740 |
| 2021-10-07 | 2021-10-05 | 111.300 | 43,300 | -150 | 0.19% | 4,819,290 |
| 2021-10-06 | 2021-10-04 | 111.300 | 43,450 | +150 | 0.19% | 4,835,985 |
| 2021-10-04 | 2021-09-29 | 113.100 | 43,300 | -1,050 | 0.19% | 4,897,230 |
| 2021-09-30 | 2021-09-28 | 115.500 | 44,350 | +1,050 | 0.19% | 5,122,425 |
| 2021-09-29 | 2021-09-27 | 115.650 | 43,300 | -1,050 | 0.19% | 5,007,645 |
| 2021-09-28 | 2021-09-24 | 114.750 | 44,350 | +850 | 0.19% | 5,089,162 |
| 2021-09-27 | 2021-09-23 | 115.000 | 43,500 | -400 | 0.18% | 5,002,500 |
| 2021-09-24 | 2021-09-21 | 115.450 | 43,900 | -750 | 0.19% | 5,068,255 |
| 2021-09-23 | 2021-09-20 | 115.050 | 44,650 | -200 | 0.19% | 5,136,982 |
| 2021-09-21 | 2021-09-17 | 119.100 | 44,850 | -150 | 0.19% | 5,341,635 |
| 2021-09-20 | 2021-09-16 | 112.100 | 45,000 | -650 | 0.19% | 5,044,500 |
| 2021-09-17 | 2021-09-15 | 113.100 | 45,650 | +200 | 0.19% | 5,163,015 |
| 2021-09-16 | 2021-09-14 | 115.000 | 45,450 | -350 | 0.19% | 5,226,750 |
| 2021-09-14 | 2021-09-10 | 115.500 | 45,800 | +950 | 0.19% | 5,289,900 |
| 2021-09-13 | 2021-09-09 | 114.850 | 44,850 | -300 | 0.19% | 5,151,022 |
| 2021-09-09 | 2021-09-07 | 117.950 | 45,150 | -1,050 | 0.19% | 5,325,442 |
| 2021-09-08 | 2021-09-06 | 118.500 | 46,200 | +950 | 0.19% | 5,474,700 |
| 2021-09-07 | 2021-09-03 | 112.600 | 45,250 | +250 | 0.19% | 5,095,150 |
| 2021-09-03 | 2021-09-01 | 113.050 | 45,000 | +1,100 | 0.19% | 5,087,250 |
| 2021-09-02 | 2021-08-31 | 112.150 | 43,900 | -50 | 0.18% | 4,923,385 |
| 2021-09-01 | 2021-08-30 | 112.950 | 43,950 | +300 | 0.19% | 4,964,152 |
| 2021-08-31 | 2021-08-27 | 112.000 | 43,650 | +150 | 0.18% | 4,888,800 |
| 2021-08-30 | 2021-08-26 | 113.300 | 43,500 | -1,600 | 0.18% | 4,928,550 |
| 2021-08-27 | 2021-08-25 | 116.250 | 45,100 | -100 | 0.19% | 5,242,875 |
| 2021-08-26 | 2021-08-24 | 116.850 | 45,200 | -100 | 0.19% | 5,281,620 |
| 2021-08-25 | 2021-08-23 | 112.900 | 45,300 | +700 | 0.19% | 5,114,370 |
| 2021-08-24 | 2021-08-20 | 109.950 | 44,600 | -450 | 0.19% | 4,903,770 |
| 2021-08-23 | 2021-08-19 | 116.150 | 45,050 | -650 | 0.19% | 5,232,558 |
| 2021-08-20 | 2021-08-18 | 115.600 | 45,700 | -400 | 0.19% | 5,282,920 |
| 2021-08-19 | 2021-08-17 | 115.350 | 46,100 | -450 | 0.19% | 5,317,635 |
| 2021-08-18 | 2021-08-16 | 119.400 | 46,550 | +100 | 0.20% | 5,558,070 |
| 2021-08-16 | 2021-08-12 | 121.100 | 46,450 | +1,450 | 0.20% | 5,625,095 |
| 2021-08-13 | 2021-08-11 | 124.750 | 45,000 | -300 | 0.19% | 5,613,750 |
| 2021-08-12 | 2021-08-10 | 129.800 | 45,300 | +200 | 0.19% | 5,879,940 |
| 2021-08-11 | 2021-08-09 | 127.000 | 45,100 | +100 | 0.19% | 5,727,700 |
| 2021-08-10 | 2021-08-06 | 128.400 | 45,000 | -350 | 0.19% | 5,778,000 |
| 2021-08-09 | 2021-08-05 | 132.650 | 45,350 | -350 | 0.19% | 6,015,678 |
| 2021-08-06 | 2021-08-04 | 132.750 | 45,700 | -1,050 | 0.19% | 6,066,675 |
| 2021-08-05 | 2021-08-03 | 131.550 | 46,750 | -100 | 0.19% | 6,149,963 |
| 2021-08-04 | 2021-08-02 | 126.500 | 46,850 | -400 | 0.19% | 5,926,525 |
| 2021-08-03 | 2021-07-30 | 123.500 | 47,250 | -450 | 0.19% | 5,835,375 |
| 2021-08-02 | 2021-07-29 | 126.300 | 47,700 | +150 | 0.19% | 6,024,510 |
| 2021-07-30 | 2021-07-28 | 117.950 | 47,550 | -1,200 | 0.19% | 5,608,522 |
| 2021-07-29 | 2021-07-27 | 112.000 | 48,750 | +50 | 0.19% | 5,460,000 |
| 2021-07-28 | 2021-07-26 | 120.050 | 48,700 | -900 | 0.19% | 5,846,435 |
| 2021-07-27 | 2021-07-23 | 128.400 | 49,600 | +50 | 0.19% | 6,368,640 |
| 2021-07-26 | 2021-07-22 | 130.900 | 49,550 | -2,050 | 0.19% | 6,486,095 |
| 2021-07-23 | 2021-07-21 | 133.600 | 51,600 | +300 | 0.20% | 6,893,760 |
| 2021-07-22 | 2021-07-20 | 133.350 | 51,300 | -1,100 | 0.20% | 6,840,855 |
| 2021-07-21 | 2021-07-19 | 133.750 | 52,400 | +1,350 | 0.21% | 7,008,500 |
| 2021-07-20 | 2021-07-16 | 133.900 | 51,050 | +250 | 0.20% | 6,835,595 |
| 2021-07-19 | 2021-07-15 | 134.200 | 50,800 | +100 | 0.20% | 6,817,360 |
| 2021-07-16 | 2021-07-14 | 134.650 | 50,700 | -200 | 0.20% | 6,826,755 |
| 2021-07-15 | 2021-07-13 | 133.950 | 50,900 | -50 | 0.20% | 6,818,055 |
| 2021-07-14 | 2021-07-12 | 133.000 | 50,950 | +350 | 0.20% | 6,776,350 |
| 2021-07-13 | 2021-07-09 | 129.500 | 50,600 | +200 | 0.20% | 6,552,700 |
| 2021-07-12 | 2021-07-08 | 128.000 | 50,400 | +850 | 0.20% | 6,451,200 |
| 2021-07-09 | 2021-07-07 | 131.800 | 49,550 | -100 | 0.20% | 6,530,690 |
| 2021-07-08 | 2021-07-06 | 129.500 | 49,650 | +2,000 | 0.20% | 6,429,675 |
| 2021-07-07 | 2021-07-05 | 133.450 | 47,650 | +1,150 | 0.19% | 6,358,892 |
| 2021-07-06 | 2021-07-02 | 134.650 | 46,500 | +3,000 | 0.19% | 6,261,225 |
| 2021-07-05 | 2021-06-30 | 139.800 | 43,500 | +450 | 0.17% | 6,081,300 |
| 2021-07-02 | 2021-06-29 | 137.500 | 43,050 | +550 | 0.17% | 5,919,375 |
| 2021-06-30 | 2021-06-28 | 140.450 | 42,500 | -200 | 0.17% | 5,969,125 |
| 2021-06-29 | 2021-06-25 | 137.600 | 42,700 | +300 | 0.17% | 5,875,520 |
| 2021-06-28 | 2021-06-24 | 134.700 | 42,400 | -250 | 0.17% | 5,711,280 |
| 2021-06-25 | 2021-06-23 | 135.700 | 42,650 | -850 | 0.17% | 5,787,605 |
| 2021-06-24 | 2021-06-22 | 134.950 | 43,500 | -50 | 0.17% | 5,870,325 |
| 2021-06-23 | 2021-06-21 | 134.000 | 43,550 | -1,750 | 0.18% | 5,835,700 |
| 2021-06-22 | 2021-06-18 | 132.300 | 45,300 | +200 | 0.19% | 5,993,190 |
| 2021-06-21 | 2021-06-17 | 129.000 | 45,100 | +850 | 0.18% | 5,817,900 |
| 2021-06-18 | 2021-06-16 | 130.000 | 44,250 | +2,400 | 0.18% | 5,752,500 |
| 2021-06-16 | 2021-06-11 | 140.200 | 41,850 | -300 | 0.17% | 5,867,370 |
| 2021-06-15 | 2021-06-10 | 138.300 | 42,150 | +1,300 | 0.17% | 5,829,345 |
| 2021-06-11 | 2021-06-09 | 136.850 | 40,850 | -150 | 0.17% | 5,590,322 |
| 2021-06-10 | 2021-06-08 | 135.600 | 41,000 | -400 | 0.17% | 5,559,600 |
| 2021-06-09 | 2021-06-07 | 137.500 | 41,400 | -500 | 0.17% | 5,692,500 |
| 2021-06-08 | 2021-06-04 | 136.700 | 41,900 | +1,100 | 0.17% | 5,727,730 |
| 2021-06-07 | 2021-06-03 | 136.300 | 40,800 | +200 | 0.17% | 5,561,040 |
| 2021-06-04 | 2021-06-02 | 138.900 | 40,600 | +500 | 0.17% | 5,639,340 |
| 2021-06-03 | 2021-06-01 | 141.400 | 40,100 | -200 | 0.16% | 5,670,140 |
| 2021-06-02 | 2021-05-31 | 140.350 | 40,300 | -600 | 0.16% | 5,656,105 |
| 2021-06-01 | 2021-05-28 | 135.800 | 40,900 | -300 | 0.17% | 5,554,220 |
| 2021-05-31 | 2021-05-27 | 138.650 | 41,200 | -1,900 | 0.17% | 5,712,380 |
| 2021-05-28 | 2021-05-26 | 137.250 | 43,100 | +1,000 | 0.18% | 5,915,475 |
| 2021-05-27 | 2021-05-25 | 138.000 | 42,100 | +500 | 0.17% | 5,809,800 |
| 2021-05-26 | 2021-05-24 | 133.050 | 41,600 | +350 | 0.17% | 5,534,880 |
| 2021-05-25 | 2021-05-21 | 133.000 | 41,250 | +100 | 0.17% | 5,486,250 |
| 2021-05-24 | 2021-05-20 | 132.000 | 41,150 | -1,250 | 0.17% | 5,431,800 |
| 2021-05-21 | 2021-05-18 | 133.650 | 42,400 | -800 | 0.17% | 5,666,760 |
| 2021-05-20 | 2021-05-17 | 134.900 | 43,200 | +1,250 | 0.17% | 5,827,680 |
| 2021-05-18 | 2021-05-14 | 132.400 | 41,950 | +50 | 0.17% | 5,554,180 |
| 2021-05-17 | 2021-05-13 | 126.850 | 41,900 | +150 | 0.17% | 5,315,015 |
| 2021-05-14 | 2021-05-12 | 128.600 | 41,750 | +1,050 | 0.17% | 5,369,050 |
| 2021-05-12 | 2021-05-10 | 124.900 | 40,700 | -450 | 0.16% | 5,083,430 |
| 2021-05-11 | 2021-05-07 | 121.400 | 41,150 | -800 | 0.17% | 4,995,610 |
| 2021-05-10 | 2021-05-06 | 125.050 | 41,950 | -350 | 0.17% | 5,245,848 |
| 2021-05-07 | 2021-05-05 | 126.950 | 42,300 | -200 | 0.17% | 5,369,985 |
| 2021-05-06 | 2021-05-04 | 130.400 | 42,500 | -600 | 0.17% | 5,542,000 |
| 2021-05-05 | 2021-05-03 | 130.850 | 43,100 | -3,400 | 0.17% | 5,639,635 |
| 2021-05-04 | 2021-04-30 | 131.850 | 46,500 | -250 | 0.18% | 6,131,025 |
| 2021-05-03 | 2021-04-29 | 131.850 | 46,750 | +300 | 0.19% | 6,163,988 |
| 2021-04-30 | 2021-04-28 | 131.500 | 46,450 | +3,050 | 0.18% | 6,108,175 |
| 2021-04-29 | 2021-04-27 | 128.400 | 43,400 | -600 | 0.17% | 5,572,560 |
| 2021-04-27 | 2021-04-23 | 127.300 | 44,000 | -450 | 0.17% | 5,601,200 |
| 2021-04-26 | 2021-04-22 | 123.850 | 44,450 | +50 | 0.18% | 5,505,132 |
| 2021-04-23 | 2021-04-21 | 119.750 | 44,400 | -100 | 0.18% | 5,316,900 |
| 2021-04-22 | 2021-04-20 | 120.250 | 44,500 | +50 | 0.18% | 5,351,125 |
| 2021-04-21 | 2021-04-19 | 120.850 | 44,450 | -1,250 | 0.18% | 5,371,782 |
| 2021-04-20 | 2021-04-16 | 118.450 | 45,700 | -50 | 0.18% | 5,413,165 |
| 2021-04-16 | 2021-04-14 | 118.350 | 45,750 | -400 | 0.18% | 5,414,512 |
| 2021-04-14 | 2021-04-12 | 115.600 | 46,150 | -450 | 0.18% | 5,334,940 |
| 2021-04-13 | 2021-04-09 | 117.700 | 46,600 | +850 | 0.18% | 5,484,820 |
| 2021-04-12 | 2021-04-08 | 121.050 | 45,750 | -2,300 | 0.18% | 5,538,038 |
| 2021-04-09 | 2021-04-07 | 118.850 | 48,050 | +950 | 0.19% | 5,710,742 |
| 2021-04-08 | 2021-04-01 | 121.350 | 47,100 | +300 | 0.19% | 5,715,585 |
| 2021-04-07 | 2021-03-31 | 117.250 | 46,800 | +600 | 0.19% | 5,487,300 |
| 2021-04-01 | 2021-03-30 | 117.200 | 46,200 | +100 | 0.18% | 5,414,640 |
| 2021-03-31 | 2021-03-29 | 116.000 | 46,100 | +200 | 0.18% | 5,347,600 |
| 2021-03-30 | 2021-03-26 | 117.350 | 45,900 | -1,200 | 0.18% | 5,386,365 |
| 2021-03-29 | 2021-03-25 | 111.750 | 47,100 | -1,200 | 0.19% | 5,263,425 |
| 2021-03-26 | 2021-03-24 | 111.650 | 48,300 | -1,000 | 0.19% | 5,392,695 |
| 2021-03-25 | 2021-03-23 | 114.400 | 49,300 | +400 | 0.20% | 5,639,920 |
| 2021-03-24 | 2021-03-22 | 115.950 | 48,900 | +600 | 0.19% | 5,669,955 |
| 2021-03-23 | 2021-03-19 | 113.800 | 48,300 | -350 | 0.19% | 5,496,540 |
| 2021-03-22 | 2021-03-18 | 117.600 | 48,650 | +600 | 0.19% | 5,721,240 |
| 2021-03-19 | 2021-03-17 | 115.500 | 48,050 | +200 | 0.19% | 5,549,775 |
| 2021-03-18 | 2021-03-16 | 115.100 | 47,850 | +1,050 | 0.19% | 5,507,535 |
| 2021-03-17 | 2021-03-15 | 111.700 | 46,800 | +800 | 0.18% | 5,227,560 |
| 2021-03-16 | 2021-03-12 | 113.750 | 46,000 | -850 | 0.18% | 5,232,500 |
| 2021-03-15 | 2021-03-11 | 117.000 | 46,850 | +800 | 0.18% | 5,481,450 |
| 2021-03-12 | 2021-03-10 | 111.500 | 46,050 | +1,600 | 0.18% | 5,134,575 |
| 2021-03-11 | 2021-03-09 | 109.350 | 44,450 | -1,050 | 0.17% | 4,860,608 |
| 2021-03-10 | 2021-03-08 | 110.550 | 45,500 | -1,550 | 0.18% | 5,030,025 |
| 2021-03-09 | 2021-03-05 | 117.050 | 47,050 | -100 | 0.18% | 5,507,202 |
| 2021-03-08 | 2021-03-04 | 120.000 | 47,150 | -50 | 0.19% | 5,658,000 |
| 2021-03-05 | 2021-03-03 | 125.150 | 47,200 | +50 | 0.19% | 5,907,080 |
| 2021-03-04 | 2021-03-02 | 124.800 | 47,150 | +350 | 0.18% | 5,884,320 |
| 2021-03-03 | 2021-03-01 | 126.700 | 46,800 | -5,650 | 0.18% | 5,929,560 |
| 2021-03-02 | 2021-02-26 | 123.400 | 52,450 | -700 | 0.21% | 6,472,330 |
| 2021-03-01 | 2021-02-25 | 128.200 | 53,150 | +550 | 0.21% | 6,813,830 |
| 2021-02-26 | 2021-02-24 | 126.950 | 52,600 | -750 | 0.22% | 6,677,570 |
| 2021-02-25 | 2021-02-23 | 132.300 | 53,350 | -450 | 0.22% | 7,058,205 |
| 2021-02-24 | 2021-02-22 | 134.000 | 53,800 | +2,150 | 0.22% | 7,209,200 |
| 2021-02-23 | 2021-02-19 | 138.800 | 51,650 | +2,700 | 0.21% | 7,169,020 |
| 2021-02-22 | 2021-02-18 | 140.000 | 48,950 | +20,700 | 0.20% | 6,853,000 |
| 2021-02-18 | 2021-02-16 | 152.400 | 28,250 | +1,900 | 0.12% | 4,305,300 |
| 2021-02-17 | 2021-02-11 | 147.050 | 26,350 | -1,400 | 0.11% | 3,874,768 |
| 2021-02-16 | 2021-02-09 | 141.550 | 27,750 | -1,900 | 0.12% | 3,928,013 |
| 2021-02-10 | 2021-02-08 | 140.000 | 29,650 | +1,400 | 0.13% | 4,151,000 |
| 2021-02-09 | 2021-02-05 | 138.050 | 28,250 | +500 | 0.12% | 3,899,913 |
| 2021-02-08 | 2021-02-04 | 135.400 | 27,750 | +1,200 | 0.12% | 3,757,350 |
| 2021-02-05 | 2021-02-03 | 137.500 | 26,550 | -900 | 0.11% | 3,650,625 |
| 2021-02-04 | 2021-02-02 | 133.850 | 27,450 | +250 | 0.12% | 3,674,182 |
| 2021-02-03 | 2021-02-01 | 130.350 | 27,200 | +900 | 0.12% | 3,545,520 |
| 2021-02-02 | 2021-01-29 | 126.600 | 26,300 | -1,750 | 0.11% | 3,329,580 |
| 2021-02-01 | 2021-01-28 | 126.250 | 28,050 | +2,350 | 0.12% | 3,541,312 |
| 2021-01-29 | 2021-01-27 | 133.800 | 25,700 | -1,550 | 0.11% | 3,438,660 |
| 2021-01-28 | 2021-01-26 | 136.050 | 27,250 | +200 | 0.11% | 3,707,363 |
| 2021-01-27 | 2021-01-25 | 141.650 | 27,050 | +2,950 | 0.11% | 3,831,632 |
| 2021-01-26 | 2021-01-22 | 138.850 | 24,100 | +250 | 0.10% | 3,346,285 |
| 2021-01-25 | 2021-01-21 | 135.300 | 23,850 | +100 | 0.10% | 3,226,905 |
| 2021-01-22 | 2021-01-20 | 133.050 | 23,750 | +800 | 0.10% | 3,159,938 |
| 2021-01-21 | 2021-01-19 | 126.800 | 22,950 | +1,000 | 0.10% | 2,910,060 |
| 2021-01-20 | 2021-01-18 | 126.850 | 21,950 | +150 | 0.10% | 2,784,358 |
| 2021-01-19 | 2021-01-15 | 124.350 | 21,800 | +200 | 0.10% | 2,710,830 |
| 2021-01-18 | 2021-01-14 | 124.800 | 21,600 | +1,200 | 0.10% | 2,695,680 |
| 2021-01-15 | 2021-01-13 | 123.550 | 20,400 | +200 | 0.09% | 2,520,420 |
| 2021-01-13 | 2021-01-11 | 120.750 | 20,200 | -100 | 0.09% | 2,439,150 |
| 2021-01-12 | 2021-01-08 | 122.400 | 20,300 | -750 | 0.09% | 2,484,720 |
| 2021-01-11 | 2021-01-07 | 120.250 | 21,050 | -100 | 0.10% | 2,531,262 |
| 2021-01-08 | 2021-01-06 | 121.200 | 21,150 | +400 | 0.10% | 2,563,380 |
| 2021-01-07 | 2021-01-05 | 121.500 | 20,750 | -250 | 0.10% | 2,521,125 |
| 2021-01-06 | 2021-01-04 | 120.300 | 21,000 | +300 | 0.10% | 2,526,300 |
| 2021-01-05 | 2020-12-31 | 119.100 | 20,700 | +100 | 0.10% | 2,465,370 |
| 2020-12-30 | 2020-12-28 | 115.600 | 20,600 | +600 | 0.10% | 2,381,360 |
| 2020-12-29 | 2020-12-24 | 114.500 | 20,000 | -700 | 0.09% | 2,290,000 |
| 2020-12-28 | 2020-12-22 | 113.500 | 20,700 | -300 | 0.10% | 2,349,450 |
| 2020-12-23 | 2020-12-21 | 114.100 | 21,000 | +1,950 | 0.10% | 2,396,100 |
| 2020-12-22 | 2020-12-18 | 112.150 | 19,050 | -200 | 0.09% | 2,136,458 |
| 2020-12-21 | 2020-12-17 | 112.200 | 19,250 | -950 | 0.09% | 2,159,850 |
| 2020-12-18 | 2020-12-16 | 108.000 | 20,200 | +450 | 0.09% | 2,181,600 |
| 2020-12-17 | 2020-12-15 | 105.700 | 19,750 | -1,450 | 0.09% | 2,087,575 |
| 2020-12-16 | 2020-12-14 | 101.900 | 21,200 | +700 | 0.10% | 2,160,280 |
| 2020-12-15 | 2020-12-11 | 103.500 | 20,500 | -950 | 0.09% | 2,121,750 |
| 2020-12-14 | 2020-12-10 | 102.750 | 21,450 | -250 | 0.10% | 2,203,988 |
| 2020-12-11 | 2020-12-09 | 103.600 | 21,700 | -4,650 | 0.10% | 2,248,120 |
| 2020-12-10 | 2020-12-08 | 104.900 | 26,350 | +200 | 0.12% | 2,764,115 |
| 2020-12-08 | 2020-12-04 | 105.750 | 26,150 | -1,350 | 0.12% | 2,765,362 |
| 2020-12-07 | 2020-12-03 | 104.700 | 27,500 | -1,000 | 0.13% | 2,879,250 |
| 2020-12-04 | 2020-12-02 | 102.450 | 28,500 | +2,250 | 0.13% | 2,919,825 |
| 2020-12-02 | 2020-11-30 | 103.500 | 26,250 | +100 | 0.12% | 2,716,875 |
| 2020-12-01 | 2020-11-27 | 101.700 | 26,150 | +300 | 0.12% | 2,659,455 |
| 2020-11-30 | 2020-11-26 | 101.650 | 25,850 | -450 | 0.12% | 2,627,652 |
| 2020-11-27 | 2020-11-25 | 101.400 | 26,300 | +3,250 | 0.12% | 2,666,820 |
| 2020-11-26 | 2020-11-24 | 103.800 | 23,050 | +1,500 | 0.11% | 2,392,590 |
| 2020-11-25 | 2020-11-23 | 107.800 | 21,550 | -550 | 0.10% | 2,323,090 |
| 2020-11-23 | 2020-11-19 | 107.250 | 22,100 | +300 | 0.10% | 2,370,225 |
| 2020-11-20 | 2020-11-18 | 106.500 | 21,800 | +600 | 0.10% | 2,321,700 |
| 2020-11-19 | 2020-11-17 | 107.550 | 21,200 | +800 | 0.10% | 2,280,060 |
| 2020-11-17 | 2020-11-13 | 108.950 | 20,400 | -100 | 0.09% | 2,222,580 |
| 2020-11-16 | 2020-11-12 | 108.450 | 20,500 | +100 | 0.09% | 2,223,225 |
| 2020-11-12 | 2020-11-10 | 110.300 | 20,400 | -900 | 0.09% | 2,250,120 |
| 2020-11-11 | 2020-11-09 | 112.600 | 21,300 | -50 | 0.10% | 2,398,380 |
| 2020-11-10 | 2020-11-06 | 109.950 | 21,350 | +2,000 | 0.10% | 2,347,432 |
| 2020-11-09 | 2020-11-05 | 112.900 | 19,350 | -1,500 | 0.09% | 2,184,615 |
| 2020-11-06 | 2020-11-04 | 109.050 | 20,850 | -300 | 0.10% | 2,273,692 |
| 2020-11-05 | 2020-11-03 | 108.200 | 21,150 | +200 | 0.10% | 2,288,430 |
| 2020-11-02 | 2020-10-29 | 111.700 | 20,950 | -200 | 0.10% | 2,340,115 |
| 2020-10-30 | 2020-10-28 | 109.950 | 21,150 | -350 | 0.10% | 2,325,442 |
| 2020-10-29 | 2020-10-27 | 109.500 | 21,500 | -100 | 0.10% | 2,354,250 |
| 2020-10-28 | 2020-10-23 | 108.750 | 21,600 | +450 | 0.10% | 2,349,000 |
| 2020-10-23 | 2020-10-21 | 112.800 | 21,150 | -800 | 0.10% | 2,385,720 |
| 2020-10-22 | 2020-10-20 | 110.200 | 21,950 | +50 | 0.10% | 2,418,890 |
| 2020-10-21 | 2020-10-19 | 110.350 | 21,900 | -4,150 | 0.10% | 2,416,665 |
| 2020-10-20 | 2020-10-16 | 112.350 | 26,050 | +1,500 | 0.12% | 2,926,718 |
| 2020-10-19 | 2020-10-15 | 113.550 | 24,550 | -1,050 | 0.12% | 2,787,652 |
| 2020-10-16 | 2020-10-14 | 114.150 | 25,600 | +200 | 0.12% | 2,922,240 |
| 2020-10-15 | 2020-10-12 | 115.350 | 25,400 | -650 | 0.12% | 2,929,890 |
| 2020-10-14 | 2020-10-09 | 110.700 | 26,050 | -2,200 | 0.12% | 2,883,735 |
| 2020-10-12 | 2020-10-08 | 109.000 | 28,250 | +100 | 0.13% | 3,079,250 |
| 2020-10-09 | 2020-10-07 | 109.000 | 28,150 | -400 | 0.13% | 3,068,350 |
| 2020-10-08 | 2020-10-06 | 109.650 | 28,550 | +700 | 0.14% | 3,130,508 |
| 2020-10-06 | 2020-09-30 | 106.000 | 27,850 | +500 | 0.13% | 2,952,100 |
| 2020-09-29 | 2020-09-25 | 108.000 | 27,350 | -500 | 0.13% | 2,953,800 |
| 2020-09-28 | 2020-09-24 | 108.300 | 27,850 | -100 | 0.13% | 3,016,155 |
| 2020-09-25 | 2020-09-23 | 110.450 | 27,950 | -500 | 0.13% | 3,087,078 |
| 2020-09-24 | 2020-09-22 | 105.500 | 28,450 | -300 | 0.14% | 3,001,475 |
| 2020-09-23 | 2020-09-21 | 106.500 | 28,750 | -100 | 0.14% | 3,061,875 |
| 2020-09-17 | 2020-09-15 | 106.800 | 28,850 | +100 | 0.14% | 3,081,180 |
| 2020-09-16 | 2020-09-14 | 104.200 | 28,750 | -1,050 | 0.14% | 2,995,750 |
| 2020-09-11 | 2020-09-09 | 101.400 | 29,800 | +300 | 0.14% | 3,021,720 |
| 2020-09-10 | 2020-09-08 | 105.300 | 29,500 | -4,600 | 0.14% | 3,106,350 |
| 2020-09-09 | 2020-09-07 | 103.400 | 34,100 | +450 | 0.16% | 3,525,940 |
| 2020-09-08 | 2020-09-04 | 109.100 | 33,650 | -1,300 | 0.16% | 3,671,215 |
| 2020-09-07 | 2020-09-03 | 111.000 | 34,950 | -400 | 0.17% | 3,879,450 |
| 2020-09-04 | 2020-09-02 | 111.250 | 35,350 | +700 | 0.17% | 3,932,688 |
| 2020-09-03 | 2020-09-01 | 110.250 | 34,650 | +500 | 0.17% | 3,820,162 |
| 2020-09-02 | 2020-08-31 | 111.850 | 34,150 | -2,000 | 0.16% | 3,819,678 |
| 2020-09-01 | 2020-08-28 | 113.800 | 36,150 | -450 | 0.17% | 4,113,870 |
| 2020-08-31 | 2020-08-27 | 110.850 | 36,600 | -300 | 0.18% | 4,057,110 |
| 2020-08-28 | 2020-08-26 | 109.100 | 36,900 | -100 | 0.18% | 4,025,790 |
| 2020-08-26 | 2020-08-24 | 109.950 | 37,000 | +1,300 | 0.18% | 4,068,150 |
| 2020-08-25 | 2020-08-21 | 109.800 | 35,700 | -350 | 0.17% | 3,919,860 |
| 2020-08-24 | 2020-08-20 | 108.700 | 36,050 | +400 | 0.18% | 3,918,635 |
| 2020-08-21 | 2020-08-19 | 110.800 | 35,650 | -200 | 0.17% | 3,950,020 |
| 2020-08-20 | 2020-08-18 | 111.300 | 35,850 | +50 | 0.18% | 3,990,105 |
| 2020-08-19 | 2020-08-17 | 109.100 | 35,800 | +2,750 | 0.18% | 3,905,780 |
| 2020-08-17 | 2020-08-13 | 106.500 | 33,050 | +750 | 0.16% | 3,519,825 |
| 2020-08-14 | 2020-08-12 | 107.300 | 32,300 | +4,950 | 0.16% | 3,465,790 |
| 2020-08-13 | 2020-08-11 | 111.800 | 27,350 | -1,700 | 0.14% | 3,057,730 |
| 2020-08-12 | 2020-08-10 | 112.450 | 29,050 | -1,350 | 0.14% | 3,266,672 |
| 2020-08-11 | 2020-08-07 | 114.500 | 30,400 | -850 | 0.15% | 3,480,800 |
| 2020-08-10 | 2020-08-06 | 115.900 | 31,250 | +1,800 | 0.16% | 3,621,875 |
| 2020-08-07 | 2020-08-05 | 119.000 | 29,450 | +350 | 0.15% | 3,504,550 |
| 2020-08-05 | 2020-08-03 | 116.600 | 29,100 | -150 | 0.15% | 3,393,060 |
| 2020-08-04 | 2020-07-31 | 113.450 | 29,250 | +1,000 | 0.15% | 3,318,412 |
| 2020-08-03 | 2020-07-30 | 112.500 | 28,250 | +1,450 | 0.15% | 3,178,125 |
| 2020-07-31 | 2020-07-29 | 110.950 | 26,800 | -450 | 0.14% | 2,973,460 |
| 2020-07-29 | 2020-07-27 | 106.300 | 27,250 | -850 | 0.14% | 2,896,675 |
| 2020-07-28 | 2020-07-24 | 106.400 | 28,100 | +1,850 | 0.15% | 2,989,840 |
| 2020-07-27 | 2020-07-23 | 114.050 | 26,250 | -850 | 0.14% | 2,993,812 |
| 2020-07-24 | 2020-07-22 | 109.900 | 27,100 | +3,300 | 0.14% | 2,978,290 |
| 2020-07-23 | 2020-07-21 | 111.000 | 23,800 | -1,150 | 0.13% | 2,641,800 |
| 2020-07-22 | 2020-07-20 | 105.750 | 24,950 | +3,100 | 0.13% | 2,638,462 |
| 2020-07-21 | 2020-07-17 | 109.100 | 21,850 | -4,350 | 0.12% | 2,383,835 |
| 2020-07-20 | 2020-07-16 | 104.150 | 26,200 | +350 | 0.15% | 2,728,730 |
| 2020-07-17 | 2020-07-15 | 112.700 | 25,850 | -1,300 | 0.15% | 2,913,295 |
| 2020-07-16 | 2020-07-14 | 109.950 | 27,150 | +5,350 | 0.16% | 2,985,142 |
| 2020-07-15 | 2020-07-13 | 114.700 | 21,800 | +2,000 | 0.13% | 2,500,460 |
| 2020-07-14 | 2020-07-10 | 110.350 | 19,800 | -2,200 | 0.13% | 2,184,930 |
| 2020-07-10 | 2020-07-08 | 106.000 | 22,000 | +550 | 0.14% | 2,332,000 |
| 2020-07-09 | 2020-07-07 | 102.600 | 21,450 | -550 | 0.15% | 2,200,770 |
| 2020-07-08 | 2020-07-06 | 102.700 | 22,000 | +3,350 | 0.15% | 2,259,400 |
| 2020-07-07 | 2020-07-03 | 101.550 | 18,650 | +1,050 | 0.13% | 1,893,908 |
| 2020-07-06 | 2020-07-02 | 100.250 | 17,600 | +1,650 | 0.13% | 1,764,400 |
| 2020-07-03 | 2020-06-30 | 98.600 | 15,950 | +2,100 | 0.11% | 1,572,670 |
| 2020-07-02 | 2020-06-29 | 97.460 | 13,850 | +150 | 0.10% | 1,349,821 |
| 2020-06-30 | 2020-06-26 | 101.100 | 13,700 | +3,050 | 0.10% | 1,385,070 |
| 2020-06-29 | 2020-06-24 | 105.050 | 10,650 | -1,700 | 0.08% | 1,118,782 |
| 2020-06-26 | 2020-06-23 | 99.600 | 12,350 | -700 | 0.09% | 1,230,060 |
| 2020-06-24 | 2020-06-22 | 94.700 | 13,050 | +3,700 | 0.10% | 1,235,835 |
| 2020-06-23 | 2020-06-19 | 95.940 | 9,350 | +850 | 0.07% | 897,039 |
| 2020-06-22 | 2020-06-18 | 93.440 | 8,500 | +700 | 0.06% | 794,240 |
| 2020-06-19 | 2020-06-17 | 93.100 | 7,800 | +400 | 0.06% | 726,180 |
| 2020-06-18 | 2020-06-16 | 91.560 | 7,400 | +350 | 0.06% | 677,544 |
| 2020-06-17 | 2020-06-15 | 88.260 | 7,050 | -300 | 0.05% | 622,233 |
| 2020-06-16 | 2020-06-12 | 88.840 | 7,350 | +550 | 0.06% | 652,974 |
| 2020-06-15 | 2020-06-11 | 88.560 | 6,800 | +800 | 0.05% | 602,208 |
| 2020-06-12 | 2020-06-10 | 89.400 | 6,000 | +100 | 0.04% | 536,400 |
| 2020-06-11 | 2020-06-09 | 87.440 | 5,900 | -400 | 0.04% | 515,896 |
| 2020-06-10 | 2020-06-08 | 86.100 | 6,300 | +1,200 | 0.05% | 542,430 |
| 2020-06-09 | 2020-06-05 | 89.680 | 5,100 | -300 | 0.04% | 457,368 |
| 2020-06-08 | 2020-06-04 | 85.420 | 5,400 | +400 | 0.04% | 461,268 |
| 2020-06-04 | 2020-06-02 | 83.000 | 5,000 | +400 | 0.04% | 415,000 |
| 2020-06-03 | 2020-06-01 | 83.620 | 4,600 | -150 | 0.04% | 384,652 |
| 2020-06-02 | 2020-05-29 | 80.450 | 4,750 | +1,250 | 0.04% | 382,138 |
| 2020-05-29 | 2020-05-27 | 79.850 | 3,500 | +50 | 0.03% | 279,475 |
| 2020-05-28 | 2020-05-26 | 81.750 | 3,450 | -500 | 0.03% | 282,038 |
| 2020-05-27 | 2020-05-25 | 78.850 | 3,950 | +400 | 0.03% | 311,458 |
| 2020-05-26 | 2020-05-22 | 77.500 | 3,550 | -600 | 0.03% | 275,125 |
| 2020-05-25 | 2020-05-21 | 81.600 | 4,150 | -500 | 0.03% | 338,640 |
| 2020-05-22 | 2020-05-20 | 83.000 | 4,650 | +850 | 0.04% | 385,950 |
| 2020-05-21 | 2020-05-19 | 81.550 | 3,800 | +500 | 0.03% | 309,890 |
| 2020-05-18 | 2020-05-14 | 79.150 | 3,300 | +100 | 0.03% | 261,195 |
| 2020-05-15 | 2020-05-13 | 79.900 | 3,200 | +300 | 0.02% | 255,680 |
| 2020-05-13 | 2020-05-11 | 79.000 | 2,900 | -200 | 0.02% | 229,100 |
| 2020-05-06 | 2020-05-04 | 73.900 | 3,100 | -550 | 0.02% | 229,090 |
| 2020-05-05 | 2020-04-29 | 77.700 | 3,650 | +100 | 0.03% | 283,605 |
| 2020-04-24 | 2020-04-22 | 74.650 | 3,550 | -50 | 0.03% | 265,008 |
| 2020-04-21 | 2020-04-17 | 72.000 | 3,600 | -950 | 0.03% | 259,200 |
| 2020-04-20 | 2020-04-16 | 73.150 | 4,550 | -400 | 0.03% | 332,832 |
| 2020-04-15 | 2020-04-09 | 72.400 | 4,950 | -500 | 0.04% | 358,380 |
| 2020-04-14 | 2020-04-08 | 70.200 | 5,450 | +750 | 0.04% | 382,590 |
| 2020-04-09 | 2020-04-07 | 71.600 | 4,700 | +1,500 | 0.03% | 336,520 |
| 2020-04-06 | 2020-04-02 | 67.400 | 3,200 | -200 | 0.02% | 215,680 |
| 2020-04-03 | 2020-04-01 | 66.200 | 3,400 | -4,150 | 0.02% | 225,080 |
| 2020-04-01 | 2020-03-30 | 65.800 | 7,550 | +1,650 | 0.05% | 496,790 |
| 2020-03-31 | 2020-03-27 | 68.550 | 5,900 | -1,900 | 0.04% | 404,445 |
| 2020-03-30 | 2020-03-26 | 68.750 | 7,800 | -300 | 0.06% | 536,250 |
| 2020-03-27 | 2020-03-25 | 67.500 | 8,100 | +200 | 0.06% | 546,750 |
| 2020-03-26 | 2020-03-24 | 64.300 | 7,900 | -1,200 | 0.06% | 507,970 |
| 2020-03-23 | 2020-03-19 | 59.500 | 9,100 | +200 | 0.07% | 541,450 |
| 2020-03-20 | 2020-03-18 | 61.600 | 8,900 | -250 | 0.06% | 548,240 |
| 2020-03-19 | 2020-03-17 | 64.400 | 9,150 | +300 | 0.07% | 589,260 |
| 2020-03-18 | 2020-03-16 | 61.300 | 8,850 | +650 | 0.06% | 542,505 |
| 2020-03-17 | 2020-03-13 | 66.700 | 8,200 | -2,600 | 0.06% | 546,940 |
| 2020-03-16 | 2020-03-12 | 67.400 | 10,800 | +200 | 0.08% | 727,920 |
| 2020-03-13 | 2020-03-11 | 70.800 | 10,600 | -700 | 0.07% | 750,480 |
| 2020-03-11 | 2020-03-09 | 70.700 | 11,300 | -100 | 0.08% | 798,910 |
| 2020-03-10 | 2020-03-06 | 74.250 | 11,400 | -1,200 | 0.08% | 846,450 |
| 2020-03-09 | 2020-03-05 | 75.050 | 12,600 | -350 | 0.09% | 945,630 |
| 2020-03-06 | 2020-03-04 | 73.600 | 12,950 | -200 | 0.09% | 953,120 |
| 2020-03-05 | 2020-03-03 | 73.800 | 13,150 | -150 | 0.09% | 970,470 |
| 2020-03-04 | 2020-03-02 | 71.900 | 13,300 | +700 | 0.09% | 956,270 |
| 2020-03-03 | 2020-02-28 | 69.050 | 12,600 | -900 | 0.08% | 870,030 |
| 2020-03-02 | 2020-02-27 | 72.750 | 13,500 | +300 | 0.09% | 982,125 |
| 2020-02-28 | 2020-02-26 | 71.050 | 13,200 | +750 | 0.08% | 937,860 |
| 2020-02-27 | 2020-02-25 | 73.500 | 12,450 | +250 | 0.08% | 915,075 |
| 2020-02-24 | 2020-02-20 | 73.250 | 12,200 | -150 | 0.07% | 893,650 |
| 2020-02-21 | 2020-02-19 | 73.100 | 12,350 | -200 | 0.07% | 902,785 |
| 2020-02-20 | 2020-02-18 | 73.850 | 12,550 | +300 | 0.07% | 926,817 |
| 2020-02-18 | 2020-02-14 | 74.700 | 12,250 | -7,900 | 0.07% | 915,075 |
| 2020-02-17 | 2020-02-13 | 72.000 | 20,150 | +150 | 0.12% | 1,450,800 |
| 2020-02-14 | 2020-02-12 | 73.500 | 20,000 | +16,000 | 0.12% | 1,470,000 |
| 2020-02-13 | 2020-02-11 | 71.550 | 4,000 | -3,000 | 0.02% | 286,200 |
| 2020-02-12 | 2020-02-10 | 70.600 | 7,000 | +2,100 | 0.04% | 494,200 |
| 2020-02-11 | 2020-02-07 | 71.350 | 4,900 | +150 | 0.03% | 349,615 |
| 2020-02-10 | 2020-02-06 | 72.400 | 4,750 | -1,700 | 0.03% | 343,900 |
| 2020-02-07 | 2020-02-05 | 70.800 | 6,450 | -200 | 0.04% | 456,660 |
| 2020-02-06 | 2020-02-04 | 69.500 | 6,650 | +400 | 0.04% | 462,175 |
| 2020-02-03 | 2020-01-30 | 64.250 | 6,250 | +350 | 0.04% | 401,562 |
| 2020-01-31 | 2020-01-29 | 67.050 | 5,900 | +1,250 | 0.04% | 395,595 |
| 2020-01-30 | 2020-01-24 | 70.050 | 4,650 | +750 | 0.03% | 325,732 |
| 2020-01-23 | 2020-01-21 | 70.000 | 3,900 | +600 | 0.02% | 273,000 |
| 2020-01-22 | 2020-01-20 | 71.150 | 3,300 | +600 | 0.02% | 234,795 |
| 2020-01-21 | 2020-01-17 | 69.050 | 2,700 | +600 | 0.02% | 186,435 |
| 2020-01-16 | 2020-01-14 | 66.700 | 2,100 | +200 | 0.01% | 140,070 |
| 2020-01-15 | 2020-01-13 | 67.050 | 1,900 | -100 | 0.01% | 127,395 |
| 2020-01-09 | 2020-01-07 | 66.000 | 2,000 | +800 | 0.01% | 132,000 |
| 2019-12-30 | 2019-12-24 | 64.850 | 1,200 | +50 | 0.01% | 77,820 |
| 2019-12-20 | 2019-12-18 | 64.800 | 1,150 | +500 | 0.01% | 74,520 |
| 2019-12-18 | 2019-12-16 | 65.750 | 650 | +500 | 0.00% | 42,738 |
| 2019-10-15 | 2019-10-11 | 60.850 | 150 | -3,400 | 0.00% | 9,128 |
| 2019-10-10 | 2019-10-08 | 59.700 | 3,550 | +3,400 | 0.02% | 211,935 |
| 2019-09-30 | 2019-09-26 | 59.600 | 150 | -3,000 | 0.00% | 8,940 |
| 2019-09-24 | 2019-09-20 | 61.150 | 3,150 | +3,000 | 0.02% | 192,622 |
| 2019-09-20 | 2019-09-18 | 60.850 | 150 | -400 | 0.00% | 9,128 |
| 2019-09-05 | 2019-09-03 | 60.800 | 550 | -900 | 0.00% | 33,440 |
| 2019-09-04 | 2019-09-02 | 61.900 | 1,450 | +900 | 0.01% | 89,755 |
| 2019-08-30 | 2019-08-28 | 59.550 | 550 | -450 | 0.01% | 32,752 |
| 2019-08-28 | 2019-08-26 | 59.700 | 1,000 | +650 | 0.01% | 59,700 |
| 2019-08-27 | 2019-08-23 | 60.850 | 350 | +100 | 0.00% | 21,298 |
| 2019-08-26 | 2019-08-22 | 59.450 | 250 | +100 | 0.00% | 14,862 |
| 2019-07-29 | 2019-07-25 | 57.650 | 150 | 0.00% | 8,648 |
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