History of CCASS shareholding
Participant: DAH SING SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 113.300 | 32,300 | +0 | 0.29% | 3,659,590 |
| 2025-10-13 | 2025-10-09 | 119.250 | 32,300 | +0 | 0.29% | 3,851,775 |
| 2025-10-10 | 2025-10-08 | 117.450 | 32,300 | +0 | 0.29% | 3,793,635 |
| 2025-10-09 | 2025-10-06 | 117.800 | 32,300 | +0 | 0.29% | 3,804,940 |
| 2025-10-08 | 2025-10-03 | 118.800 | 32,300 | +0 | 0.29% | 3,837,240 |
| 2025-10-06 | 2025-10-02 | 120.550 | 32,300 | -500 | 0.29% | 3,893,765 |
| 2025-10-03 | 2025-09-30 | 118.300 | 32,800 | -400 | 0.30% | 3,880,240 |
| 2025-10-02 | 2025-09-29 | 116.100 | 33,200 | -350 | 0.30% | 3,854,520 |
| 2025-09-24 | 2025-09-22 | 108.650 | 33,550 | -400 | 0.32% | 3,645,208 |
| 2025-09-22 | 2025-09-18 | 109.300 | 33,950 | -300 | 0.32% | 3,710,735 |
| 2025-09-19 | 2025-09-17 | 110.700 | 34,250 | -300 | 0.33% | 3,791,475 |
| 2025-09-09 | 2025-09-05 | 101.400 | 34,550 | -500 | 0.33% | 3,503,370 |
| 2025-09-03 | 2025-09-01 | 96.640 | 35,050 | -500 | 0.32% | 3,387,232 |
| 2025-08-27 | 2025-08-25 | 93.280 | 35,550 | -200 | 0.32% | 3,316,104 |
| 2025-08-25 | 2025-08-21 | 90.120 | 35,750 | -200 | 0.32% | 3,221,790 |
| 2025-08-20 | 2025-08-18 | 89.340 | 35,950 | -100 | 0.33% | 3,211,773 |
| 2025-08-04 | 2025-07-31 | 85.280 | 36,050 | -2,000 | 0.32% | 3,074,344 |
| 2025-07-28 | 2025-07-24 | 91.000 | 38,050 | -300 | 0.34% | 3,462,550 |
| 2025-07-25 | 2025-07-23 | 89.880 | 38,350 | -200 | 0.34% | 3,446,898 |
| 2025-07-24 | 2025-07-22 | 90.000 | 38,550 | +100 | 0.34% | 3,469,500 |
| 2025-07-22 | 2025-07-18 | 88.400 | 38,450 | -100 | 0.34% | 3,398,980 |
| 2025-07-21 | 2025-07-17 | 87.680 | 38,550 | -250 | 0.34% | 3,380,064 |
| 2025-07-15 | 2025-07-11 | 86.100 | 38,800 | -100 | 0.33% | 3,340,680 |
| 2025-07-07 | 2025-07-03 | 86.300 | 38,900 | -500 | 0.33% | 3,357,070 |
| 2025-06-27 | 2025-06-25 | 87.180 | 39,400 | -100 | 0.34% | 3,434,892 |
| 2025-06-20 | 2025-06-18 | 83.760 | 39,500 | +100 | 0.34% | 3,308,520 |
| 2025-05-30 | 2025-05-28 | 85.960 | 39,400 | +500 | 0.33% | 3,386,824 |
| 2025-05-22 | 2025-05-20 | 89.120 | 38,900 | -400 | 0.32% | 3,466,768 |
| 2025-05-16 | 2025-05-14 | 88.360 | 39,300 | -100 | 0.32% | 3,472,548 |
| 2025-05-14 | 2025-05-12 | 88.820 | 39,400 | -200 | 0.32% | 3,499,508 |
| 2025-05-12 | 2025-05-08 | 84.980 | 39,600 | -300 | 0.32% | 3,365,208 |
| 2025-04-30 | 2025-04-28 | 80.800 | 39,900 | +2,000 | 0.32% | 3,223,920 |
| 2025-04-14 | 2025-04-10 | 76.020 | 37,900 | -1,400 | 0.30% | 2,881,158 |
| 2025-03-25 | 2025-03-21 | 88.000 | 39,300 | +100 | 0.31% | 3,458,400 |
| 2025-03-24 | 2025-03-20 | 92.040 | 39,200 | -100 | 0.31% | 3,607,968 |
| 2025-03-14 | 2025-03-12 | 89.340 | 39,300 | -100 | 0.31% | 3,511,062 |
| 2025-03-04 | 2025-02-28 | 89.860 | 39,400 | -300 | 0.31% | 3,540,484 |
| 2025-02-26 | 2025-02-24 | 91.800 | 39,700 | -1,000 | 0.31% | 3,644,460 |
| 2025-02-25 | 2025-02-21 | 93.220 | 40,700 | -2,900 | 0.32% | 3,794,054 |
| 2025-02-24 | 2025-02-20 | 90.000 | 43,600 | -3,850 | 0.34% | 3,924,000 |
| 2025-02-12 | 2025-02-10 | 86.700 | 47,450 | +300 | 0.37% | 4,113,915 |
| 2025-02-11 | 2025-02-07 | 87.240 | 47,150 | -50 | 0.37% | 4,113,366 |
| 2025-02-05 | 2025-02-03 | 79.040 | 47,200 | -150 | 0.36% | 3,730,688 |
| 2024-12-09 | 2024-12-05 | 81.200 | 47,350 | -2,200 | 0.35% | 3,844,820 |
| 2024-11-22 | 2024-11-20 | 84.700 | 49,550 | -50 | 0.35% | 4,196,885 |
| 2024-10-09 | 2024-10-07 | 104.000 | 49,600 | -950 | 0.32% | 5,158,400 |
| 2024-10-08 | 2024-10-04 | 97.280 | 50,550 | -50 | 0.33% | 4,917,504 |
| 2024-10-03 | 2024-09-30 | 89.500 | 50,600 | -1,000 | 0.33% | 4,528,700 |
| 2024-09-30 | 2024-09-26 | 73.460 | 51,600 | -1,150 | 0.34% | 3,790,536 |
| 2024-09-25 | 2024-09-23 | 64.600 | 52,750 | -300 | 0.34% | 3,407,650 |
| 2024-09-16 | 2024-09-12 | 64.680 | 53,050 | +1,150 | 0.35% | 3,431,274 |
| 2024-09-13 | 2024-09-11 | 65.120 | 51,900 | +1,000 | 0.34% | 3,379,728 |
| 2024-08-30 | 2024-08-28 | 62.180 | 50,900 | +200 | 0.32% | 3,164,962 |
| 2024-08-28 | 2024-08-26 | 62.940 | 50,700 | -50 | 0.32% | 3,191,058 |
| 2024-08-12 | 2024-08-08 | 62.300 | 50,750 | +1,000 | 0.31% | 3,161,725 |
| 2024-07-30 | 2024-07-26 | 65.000 | 49,750 | -850 | 0.31% | 3,233,750 |
| 2024-07-05 | 2024-07-03 | 65.100 | 50,600 | -150 | 0.30% | 3,294,060 |
| 2024-06-07 | 2024-06-05 | 72.760 | 50,750 | -200 | 0.29% | 3,692,570 |
| 2024-06-05 | 2024-06-03 | 71.740 | 50,950 | -550 | 0.29% | 3,655,153 |
| 2024-05-23 | 2024-05-21 | 72.340 | 51,500 | -2,000 | 0.29% | 3,725,510 |
| 2024-05-22 | 2024-05-20 | 73.300 | 53,500 | +950 | 0.30% | 3,921,550 |
| 2024-04-19 | 2024-04-17 | 73.200 | 52,550 | -100 | 0.30% | 3,846,660 |
| 2024-04-02 | 2024-03-27 | 71.400 | 52,650 | -400 | 0.29% | 3,759,210 |
| 2024-03-12 | 2024-03-08 | 69.260 | 53,050 | -400 | 0.29% | 3,674,243 |
| 2024-03-04 | 2024-02-29 | 70.300 | 53,450 | +2,000 | 0.29% | 3,757,535 |
| 2024-02-06 | 2024-02-02 | 60.980 | 51,450 | -600 | 0.27% | 3,137,421 |
| 2024-01-29 | 2024-01-25 | 68.780 | 52,050 | -100 | 0.28% | 3,579,999 |
| 2024-01-26 | 2024-01-24 | 68.800 | 52,150 | -3,000 | 0.28% | 3,587,920 |
| 2024-01-24 | 2024-01-22 | 67.400 | 55,150 | -500 | 0.28% | 3,717,110 |
| 2024-01-22 | 2024-01-18 | 69.860 | 55,650 | -100 | 0.28% | 3,887,709 |
| 2024-01-15 | 2024-01-11 | 73.100 | 55,750 | -1,000 | 0.26% | 4,075,325 |
| 2024-01-10 | 2024-01-08 | 70.000 | 56,750 | -300 | 0.27% | 3,972,500 |
| 2023-12-19 | 2023-12-15 | 72.680 | 57,050 | -100 | 0.26% | 4,146,394 |
| 2023-12-04 | 2023-11-30 | 75.620 | 57,150 | -1,300 | 0.26% | 4,321,683 |
| 2023-11-17 | 2023-11-15 | 80.820 | 58,450 | -300 | 0.26% | 4,723,929 |
| 2023-11-09 | 2023-11-07 | 80.720 | 58,750 | -1,000 | 0.26% | 4,742,300 |
| 2023-10-26 | 2023-10-24 | 76.300 | 59,750 | -150 | 0.26% | 4,558,925 |
| 2023-10-24 | 2023-10-19 | 77.180 | 59,900 | +50 | 0.26% | 4,623,082 |
| 2023-10-20 | 2023-10-18 | 78.980 | 59,850 | -300 | 0.26% | 4,726,953 |
| 2023-10-13 | 2023-10-11 | 80.360 | 60,150 | +250 | 0.26% | 4,833,654 |
| 2023-10-04 | 2023-09-29 | 82.920 | 59,900 | -100 | 0.26% | 4,966,908 |
| 2023-09-21 | 2023-09-19 | 82.940 | 60,000 | -400 | 0.25% | 4,976,400 |
| 2023-09-19 | 2023-09-15 | 82.860 | 60,400 | -100 | 0.25% | 5,004,744 |
| 2023-09-15 | 2023-09-13 | 84.220 | 60,500 | -300 | 0.25% | 5,095,310 |
| 2023-08-31 | 2023-08-29 | 88.220 | 60,800 | -400 | 0.25% | 5,363,776 |
| 2023-08-30 | 2023-08-28 | 85.480 | 61,200 | +100 | 0.25% | 5,231,376 |
| 2023-08-25 | 2023-08-23 | 85.680 | 61,100 | +400 | 0.25% | 5,235,048 |
| 2023-08-22 | 2023-08-18 | 89.420 | 60,700 | -500 | 0.24% | 5,427,794 |
| 2023-08-21 | 2023-08-17 | 90.260 | 61,200 | -200 | 0.25% | 5,523,912 |
| 2023-08-18 | 2023-08-16 | 90.300 | 61,400 | -300 | 0.24% | 5,544,420 |
| 2023-08-16 | 2023-08-14 | 92.500 | 61,700 | -1,350 | 0.25% | 5,707,250 |
| 2023-08-08 | 2023-08-04 | 98.600 | 63,050 | -200 | 0.25% | 6,216,730 |
| 2023-08-01 | 2023-07-28 | 96.640 | 63,250 | +300 | 0.24% | 6,112,480 |
| 2023-07-27 | 2023-07-25 | 96.620 | 62,950 | -500 | 0.24% | 6,082,229 |
| 2023-07-26 | 2023-07-24 | 92.840 | 63,450 | -50 | 0.24% | 5,890,698 |
| 2023-07-25 | 2023-07-21 | 94.840 | 63,500 | -150 | 0.24% | 6,022,340 |
| 2023-07-13 | 2023-07-11 | 99.120 | 63,650 | -1,000 | 0.24% | 6,308,988 |
| 2023-07-12 | 2023-07-10 | 97.960 | 64,650 | +1,800 | 0.24% | 6,333,114 |
| 2023-07-10 | 2023-07-06 | 96.760 | 62,850 | +600 | 0.23% | 6,081,366 |
| 2023-07-07 | 2023-07-05 | 98.440 | 62,250 | -100 | 0.23% | 6,127,890 |
| 2023-07-06 | 2023-07-04 | 99.200 | 62,350 | -700 | 0.23% | 6,185,120 |
| 2023-06-27 | 2023-06-23 | 94.860 | 63,050 | -100 | 0.23% | 5,980,923 |
| 2023-06-26 | 2023-06-21 | 96.380 | 63,150 | +100 | 0.23% | 6,086,397 |
| 2023-06-21 | 2023-06-19 | 98.120 | 63,050 | +300 | 0.23% | 6,186,466 |
| 2023-06-20 | 2023-06-16 | 99.500 | 62,750 | -450 | 0.23% | 6,243,625 |
| 2023-06-16 | 2023-06-14 | 94.020 | 63,200 | +300 | 0.23% | 5,942,064 |
| 2023-06-15 | 2023-06-13 | 94.520 | 62,900 | +100 | 0.23% | 5,945,308 |
| 2023-06-12 | 2023-06-08 | 94.120 | 62,800 | +50 | 0.23% | 5,910,736 |
| 2023-06-08 | 2023-06-06 | 96.900 | 62,750 | -150 | 0.23% | 6,080,475 |
| 2023-06-01 | 2023-05-30 | 97.420 | 62,900 | +150 | 0.23% | 6,127,718 |
| 2023-05-31 | 2023-05-29 | 96.660 | 62,750 | +100 | 0.23% | 6,065,415 |
| 2023-05-29 | 2023-05-24 | 101.000 | 62,650 | +50 | 0.23% | 6,327,650 |
| 2023-05-24 | 2023-05-22 | 102.800 | 62,600 | -200 | 0.23% | 6,435,280 |
| 2023-05-22 | 2023-05-18 | 102.600 | 62,800 | +100 | 0.23% | 6,443,280 |
| 2023-05-18 | 2023-05-16 | 106.100 | 62,700 | -950 | 0.22% | 6,652,470 |
| 2023-05-11 | 2023-05-09 | 99.620 | 63,650 | -50 | 0.22% | 6,340,813 |
| 2023-05-09 | 2023-05-05 | 101.800 | 63,700 | -200 | 0.22% | 6,484,660 |
| 2023-05-04 | 2023-05-02 | 102.350 | 63,900 | +50 | 0.22% | 6,540,165 |
| 2023-05-03 | 2023-04-28 | 103.000 | 63,850 | +50 | 0.22% | 6,576,550 |
| 2023-04-27 | 2023-04-25 | 98.000 | 63,800 | +900 | 0.22% | 6,252,400 |
| 2023-04-25 | 2023-04-21 | 104.050 | 62,900 | -200 | 0.22% | 6,544,745 |
| 2023-04-24 | 2023-04-20 | 105.500 | 63,100 | +950 | 0.22% | 6,657,050 |
| 2023-04-20 | 2023-04-18 | 109.800 | 62,150 | -300 | 0.22% | 6,824,070 |
| 2023-04-19 | 2023-04-17 | 110.100 | 62,450 | +50 | 0.22% | 6,875,745 |
| 2023-04-17 | 2023-04-13 | 106.650 | 62,400 | -600 | 0.22% | 6,654,960 |
| 2023-04-14 | 2023-04-12 | 107.100 | 63,000 | +50 | 0.22% | 6,747,300 |
| 2023-04-12 | 2023-04-06 | 106.450 | 62,950 | -200 | 0.22% | 6,701,028 |
| 2023-04-04 | 2023-03-31 | 109.200 | 63,150 | +50 | 0.22% | 6,895,980 |
| 2023-04-03 | 2023-03-30 | 108.950 | 63,100 | -100 | 0.22% | 6,874,745 |
| 2023-03-30 | 2023-03-28 | 107.400 | 63,200 | +50 | 0.22% | 6,787,680 |
| 2023-03-29 | 2023-03-27 | 107.600 | 63,150 | +50 | 0.22% | 6,794,940 |
| 2023-03-21 | 2023-03-17 | 104.500 | 63,100 | -1,550 | 0.21% | 6,593,950 |
| 2023-03-20 | 2023-03-16 | 104.200 | 64,650 | +550 | 0.22% | 6,736,530 |
| 2023-03-16 | 2023-03-14 | 107.000 | 64,100 | -400 | 0.21% | 6,858,700 |
| 2023-03-14 | 2023-03-10 | 108.300 | 64,500 | +300 | 0.21% | 6,985,350 |
| 2023-03-10 | 2023-03-08 | 109.400 | 64,200 | +100 | 0.21% | 7,023,480 |
| 2023-03-07 | 2023-03-03 | 112.600 | 64,100 | +500 | 0.21% | 7,217,660 |
| 2023-03-06 | 2023-03-02 | 113.100 | 63,600 | +100 | 0.21% | 7,193,160 |
| 2023-03-03 | 2023-03-01 | 114.650 | 63,500 | +600 | 0.21% | 7,280,275 |
| 2023-03-01 | 2023-02-27 | 112.050 | 62,900 | -1,300 | 0.21% | 7,047,945 |
| 2023-02-28 | 2023-02-24 | 113.000 | 64,200 | +650 | 0.21% | 7,254,600 |
| 2023-02-24 | 2023-02-22 | 114.950 | 63,550 | +50 | 0.21% | 7,305,072 |
| 2023-02-21 | 2023-02-17 | 115.750 | 63,500 | +100 | 0.21% | 7,350,125 |
| 2023-02-17 | 2023-02-15 | 121.250 | 63,400 | -300 | 0.21% | 7,687,250 |
| 2023-02-14 | 2023-02-10 | 123.500 | 63,700 | -200 | 0.21% | 7,866,950 |
| 2023-02-08 | 2023-02-06 | 124.800 | 63,900 | +100 | 0.21% | 7,974,720 |
| 2023-02-02 | 2023-01-31 | 128.400 | 63,800 | -350 | 0.21% | 8,191,920 |
| 2023-02-01 | 2023-01-30 | 128.200 | 64,150 | -1,700 | 0.21% | 8,224,030 |
| 2023-01-31 | 2023-01-27 | 130.900 | 65,850 | -800 | 0.21% | 8,619,765 |
| 2023-01-20 | 2023-01-18 | 122.250 | 66,650 | +300 | 0.21% | 8,147,962 |
| 2023-01-19 | 2023-01-17 | 121.700 | 66,350 | -100 | 0.21% | 8,074,795 |
| 2023-01-18 | 2023-01-16 | 123.600 | 66,450 | -400 | 0.21% | 8,213,220 |
| 2023-01-11 | 2023-01-09 | 119.900 | 66,850 | -350 | 0.21% | 8,015,315 |
| 2023-01-10 | 2023-01-06 | 117.100 | 67,200 | -550 | 0.21% | 7,869,120 |
| 2023-01-09 | 2023-01-05 | 114.800 | 67,750 | -300 | 0.21% | 7,777,700 |
| 2023-01-06 | 2023-01-04 | 111.500 | 68,050 | +1,200 | 0.21% | 7,587,575 |
| 2023-01-04 | 2022-12-30 | 112.900 | 66,850 | -100 | 0.21% | 7,547,365 |
| 2023-01-03 | 2022-12-29 | 114.000 | 66,950 | +100 | 0.21% | 7,632,300 |
| 2022-12-30 | 2022-12-28 | 113.000 | 66,850 | -300 | 0.21% | 7,554,050 |
| 2022-12-29 | 2022-12-23 | 112.150 | 67,150 | +50 | 0.20% | 7,530,872 |
| 2022-12-28 | 2022-12-22 | 113.900 | 67,100 | +400 | 0.20% | 7,642,690 |
| 2022-12-22 | 2022-12-20 | 116.300 | 66,700 | +400 | 0.20% | 7,757,210 |
| 2022-12-20 | 2022-12-16 | 118.500 | 66,300 | +100 | 0.20% | 7,856,550 |
| 2022-12-16 | 2022-12-14 | 118.250 | 66,200 | +100 | 0.20% | 7,828,150 |
| 2022-12-14 | 2022-12-12 | 120.000 | 66,100 | -200 | 0.19% | 7,932,000 |
| 2022-12-13 | 2022-12-09 | 122.600 | 66,300 | -1,000 | 0.20% | 8,128,380 |
| 2022-12-09 | 2022-12-07 | 122.200 | 67,300 | -3,200 | 0.20% | 8,224,060 |
| 2022-12-07 | 2022-12-05 | 118.150 | 70,500 | +500 | 0.20% | 8,329,575 |
| 2022-12-06 | 2022-12-02 | 118.000 | 70,000 | -800 | 0.20% | 8,260,000 |
| 2022-12-05 | 2022-12-01 | 116.500 | 70,800 | -800 | 0.20% | 8,248,200 |
| 2022-12-02 | 2022-11-30 | 115.400 | 71,600 | +500 | 0.20% | 8,262,640 |
| 2022-12-01 | 2022-11-29 | 112.300 | 71,100 | -750 | 0.20% | 7,984,530 |
| 2022-11-30 | 2022-11-28 | 110.500 | 71,850 | -300 | 0.20% | 7,939,425 |
| 2022-11-24 | 2022-11-22 | 114.150 | 72,150 | -200 | 0.20% | 8,235,922 |
| 2022-11-23 | 2022-11-21 | 116.100 | 72,350 | -200 | 0.20% | 8,399,835 |
| 2022-11-22 | 2022-11-18 | 116.000 | 72,550 | +600 | 0.20% | 8,415,800 |
| 2022-11-21 | 2022-11-17 | 116.700 | 71,950 | +1,800 | 0.20% | 8,396,565 |
| 2022-11-17 | 2022-11-15 | 123.800 | 70,150 | +300 | 0.19% | 8,684,570 |
| 2022-11-16 | 2022-11-14 | 120.700 | 69,850 | -600 | 0.19% | 8,430,895 |
| 2022-11-15 | 2022-11-11 | 124.100 | 70,450 | +2,300 | 0.19% | 8,742,845 |
| 2022-11-09 | 2022-11-07 | 124.300 | 68,150 | -400 | 0.18% | 8,471,045 |
| 2022-11-08 | 2022-11-04 | 122.150 | 68,550 | -1,000 | 0.18% | 8,373,382 |
| 2022-11-03 | 2022-11-01 | 114.250 | 69,550 | -350 | 0.18% | 7,946,088 |
| 2022-11-01 | 2022-10-28 | 108.150 | 69,900 | +350 | 0.18% | 7,559,685 |
| 2022-10-20 | 2022-10-18 | 121.000 | 69,550 | +350 | 0.18% | 8,415,550 |
| 2022-10-19 | 2022-10-17 | 120.100 | 69,200 | -800 | 0.18% | 8,310,920 |
| 2022-10-18 | 2022-10-14 | 120.050 | 70,000 | -200 | 0.18% | 8,403,500 |
| 2022-10-12 | 2022-10-10 | 112.000 | 70,200 | -1,800 | 0.18% | 7,862,400 |
| 2022-10-10 | 2022-10-06 | 120.150 | 72,000 | -300 | 0.18% | 8,650,800 |
| 2022-10-07 | 2022-10-05 | 121.450 | 72,300 | -1,000 | 0.18% | 8,780,835 |
| 2022-10-06 | 2022-10-03 | 113.200 | 73,300 | +1,000 | 0.19% | 8,297,560 |
| 2022-10-05 | 2022-09-30 | 115.300 | 72,300 | -100 | 0.18% | 8,336,190 |
| 2022-10-03 | 2022-09-29 | 117.000 | 72,400 | -1,100 | 0.18% | 8,470,800 |
| 2022-09-30 | 2022-09-28 | 114.900 | 73,500 | -800 | 0.19% | 8,445,150 |
| 2022-09-29 | 2022-09-27 | 122.000 | 74,300 | -100 | 0.19% | 9,064,600 |
| 2022-09-28 | 2022-09-26 | 121.850 | 74,400 | -2,700 | 0.19% | 9,065,640 |
| 2022-09-27 | 2022-09-23 | 121.350 | 77,100 | -1,400 | 0.20% | 9,356,085 |
| 2022-09-23 | 2022-09-21 | 124.000 | 78,500 | -300 | 0.20% | 9,734,000 |
| 2022-09-21 | 2022-09-19 | 121.700 | 78,800 | -1,100 | 0.20% | 9,589,960 |
| 2022-09-20 | 2022-09-16 | 119.700 | 79,900 | -1,150 | 0.20% | 9,564,030 |
| 2022-09-19 | 2022-09-15 | 123.650 | 81,050 | +1,900 | 0.21% | 10,021,832 |
| 2022-09-15 | 2022-09-13 | 132.500 | 79,150 | +100 | 0.20% | 10,487,375 |
| 2022-09-14 | 2022-09-09 | 131.800 | 79,050 | -300 | 0.20% | 10,418,790 |
| 2022-09-13 | 2022-09-08 | 129.600 | 79,350 | +1,300 | 0.20% | 10,283,760 |
| 2022-09-09 | 2022-09-07 | 133.000 | 78,050 | -1,600 | 0.20% | 10,380,650 |
| 2022-09-08 | 2022-09-06 | 130.100 | 79,650 | +300 | 0.20% | 10,362,465 |
| 2022-09-07 | 2022-09-05 | 129.050 | 79,350 | -550 | 0.20% | 10,240,118 |
| 2022-09-06 | 2022-09-02 | 130.950 | 79,900 | -150 | 0.20% | 10,462,905 |
| 2022-09-05 | 2022-09-01 | 131.500 | 80,050 | +1,200 | 0.20% | 10,526,575 |
| 2022-09-02 | 2022-08-31 | 133.700 | 78,850 | +3,400 | 0.20% | 10,542,245 |
| 2022-09-01 | 2022-08-30 | 139.000 | 75,450 | -250 | 0.19% | 10,487,550 |
| 2022-08-31 | 2022-08-29 | 139.900 | 75,700 | +650 | 0.19% | 10,590,430 |
| 2022-08-30 | 2022-08-26 | 143.050 | 75,050 | +1,150 | 0.19% | 10,735,902 |
| 2022-08-29 | 2022-08-25 | 144.100 | 73,900 | +200 | 0.19% | 10,648,990 |
| 2022-08-26 | 2022-08-24 | 146.500 | 73,700 | +1,800 | 0.19% | 10,797,050 |
| 2022-08-23 | 2022-08-19 | 148.000 | 71,900 | +1,700 | 0.18% | 10,641,200 |
| 2022-08-22 | 2022-08-18 | 153.050 | 70,200 | +700 | 0.18% | 10,744,110 |
| 2022-08-19 | 2022-08-17 | 153.850 | 69,500 | -500 | 0.18% | 10,692,575 |
| 2022-08-17 | 2022-08-15 | 152.050 | 70,000 | -1,050 | 0.18% | 10,643,500 |
| 2022-08-16 | 2022-08-12 | 149.800 | 71,050 | +800 | 0.18% | 10,643,290 |
| 2022-08-15 | 2022-08-11 | 151.300 | 70,250 | -200 | 0.18% | 10,628,825 |
| 2022-08-12 | 2022-08-10 | 148.150 | 70,450 | -150 | 0.18% | 10,437,168 |
| 2022-08-11 | 2022-08-09 | 151.250 | 70,600 | +400 | 0.18% | 10,678,250 |
| 2022-08-10 | 2022-08-08 | 149.500 | 70,200 | +500 | 0.18% | 10,494,900 |
| 2022-08-09 | 2022-08-05 | 149.500 | 69,700 | -650 | 0.18% | 10,420,150 |
| 2022-08-05 | 2022-08-03 | 146.450 | 70,350 | +900 | 0.18% | 10,302,758 |
| 2022-08-04 | 2022-08-02 | 150.150 | 69,450 | +150 | 0.18% | 10,427,918 |
| 2022-08-03 | 2022-08-01 | 154.800 | 69,300 | -1,250 | 0.18% | 10,727,640 |
| 2022-08-01 | 2022-07-28 | 151.900 | 70,550 | -100 | 0.18% | 10,716,545 |
| 2022-07-29 | 2022-07-27 | 153.050 | 70,650 | +250 | 0.18% | 10,812,982 |
| 2022-07-28 | 2022-07-26 | 153.800 | 70,400 | +100 | 0.18% | 10,827,520 |
| 2022-07-27 | 2022-07-25 | 152.000 | 70,300 | +800 | 0.18% | 10,685,600 |
| 2022-07-26 | 2022-07-22 | 155.000 | 69,500 | -600 | 0.18% | 10,772,500 |
| 2022-07-25 | 2022-07-21 | 154.000 | 70,100 | -100 | 0.18% | 10,795,400 |
| 2022-07-22 | 2022-07-20 | 157.750 | 70,200 | +300 | 0.18% | 11,074,050 |
| 2022-07-21 | 2022-07-19 | 158.950 | 69,900 | +800 | 0.18% | 11,110,605 |
| 2022-07-18 | 2022-07-14 | 161.950 | 69,100 | -950 | 0.17% | 11,190,745 |
| 2022-07-15 | 2022-07-13 | 157.250 | 70,050 | +350 | 0.18% | 11,015,362 |
| 2022-07-14 | 2022-07-12 | 153.400 | 69,700 | -4,200 | 0.17% | 10,691,980 |
| 2022-07-13 | 2022-07-11 | 158.700 | 73,900 | +250 | 0.18% | 11,727,930 |
| 2022-07-12 | 2022-07-08 | 166.950 | 73,650 | +650 | 0.18% | 12,295,868 |
| 2022-07-11 | 2022-07-07 | 172.500 | 73,000 | -2,850 | 0.18% | 12,592,500 |
| 2022-07-08 | 2022-07-06 | 167.200 | 75,850 | -450 | 0.19% | 12,682,120 |
| 2022-07-06 | 2022-07-04 | 167.900 | 76,300 | -500 | 0.19% | 12,810,770 |
| 2022-07-05 | 2022-06-30 | 164.300 | 76,800 | +600 | 0.19% | 12,618,240 |
| 2022-07-04 | 2022-06-29 | 163.200 | 76,200 | +1,550 | 0.19% | 12,435,840 |
| 2022-06-30 | 2022-06-28 | 172.000 | 74,650 | -2,200 | 0.18% | 12,839,800 |
| 2022-06-29 | 2022-06-27 | 169.900 | 76,850 | -1,150 | 0.19% | 13,056,815 |
| 2022-06-28 | 2022-06-24 | 169.200 | 78,000 | +600 | 0.19% | 13,197,600 |
| 2022-06-27 | 2022-06-23 | 166.000 | 77,400 | +2,250 | 0.18% | 12,848,400 |
| 2022-06-24 | 2022-06-22 | 159.400 | 75,150 | +700 | 0.18% | 11,978,910 |
| 2022-06-23 | 2022-06-21 | 160.000 | 74,450 | +200 | 0.18% | 11,912,000 |
| 2022-06-22 | 2022-06-20 | 162.700 | 74,250 | +300 | 0.17% | 12,080,475 |
| 2022-06-21 | 2022-06-17 | 158.550 | 73,950 | -2,250 | 0.17% | 11,724,772 |
| 2022-06-20 | 2022-06-16 | 151.700 | 76,200 | -150 | 0.18% | 11,559,540 |
| 2022-06-15 | 2022-06-13 | 152.100 | 76,350 | -1,500 | 0.18% | 11,612,835 |
| 2022-06-14 | 2022-06-10 | 149.100 | 77,850 | -1,100 | 0.18% | 11,607,435 |
| 2022-06-10 | 2022-06-08 | 147.000 | 78,950 | -900 | 0.18% | 11,605,650 |
| 2022-06-09 | 2022-06-07 | 145.750 | 79,850 | -250 | 0.18% | 11,638,138 |
| 2022-06-08 | 2022-06-06 | 147.050 | 80,100 | -500 | 0.18% | 11,778,705 |
| 2022-06-07 | 2022-06-02 | 138.300 | 80,600 | -1,450 | 0.18% | 11,146,980 |
| 2022-06-06 | 2022-06-01 | 134.000 | 82,050 | -600 | 0.19% | 10,994,700 |
| 2022-05-30 | 2022-05-26 | 126.050 | 82,650 | -250 | 0.19% | 10,418,032 |
| 2022-05-27 | 2022-05-25 | 126.400 | 82,900 | +850 | 0.19% | 10,478,560 |
| 2022-05-26 | 2022-05-24 | 127.350 | 82,050 | +250 | 0.19% | 10,449,068 |
| 2022-05-25 | 2022-05-23 | 134.000 | 81,800 | -8,950 | 0.19% | 10,961,200 |
| 2022-05-24 | 2022-05-20 | 133.400 | 90,750 | -6,600 | 0.21% | 12,106,050 |
| 2022-05-23 | 2022-05-19 | 129.950 | 97,350 | -100 | 0.22% | 12,650,632 |
| 2022-05-20 | 2022-05-18 | 128.400 | 97,450 | +1,000 | 0.22% | 12,512,580 |
| 2022-05-19 | 2022-05-17 | 128.000 | 96,450 | -5,450 | 0.22% | 12,345,600 |
| 2022-05-18 | 2022-05-16 | 121.100 | 101,900 | -500 | 0.23% | 12,340,090 |
| 2022-05-17 | 2022-05-13 | 121.650 | 102,400 | +400 | 0.23% | 12,456,960 |
| 2022-05-16 | 2022-05-12 | 120.000 | 102,000 | -400 | 0.23% | 12,240,000 |
| 2022-05-13 | 2022-05-11 | 122.400 | 102,400 | -1,300 | 0.23% | 12,533,760 |
| 2022-05-12 | 2022-05-10 | 114.800 | 103,700 | -2,550 | 0.24% | 11,904,760 |
| 2022-05-11 | 2022-05-06 | 114.800 | 106,250 | +200 | 0.24% | 12,197,500 |
| 2022-05-05 | 2022-05-03 | 116.100 | 106,050 | +1,100 | 0.24% | 12,312,405 |
| 2022-05-04 | 2022-04-29 | 118.500 | 104,950 | +950 | 0.24% | 12,436,575 |
| 2022-05-03 | 2022-04-28 | 113.100 | 104,000 | -150 | 0.24% | 11,762,400 |
| 2022-04-29 | 2022-04-27 | 113.500 | 104,150 | +50 | 0.24% | 11,821,025 |
| 2022-04-28 | 2022-04-26 | 105.300 | 104,100 | +1,150 | 0.24% | 10,961,730 |
| 2022-04-27 | 2022-04-25 | 107.000 | 102,950 | +3,350 | 0.23% | 11,015,650 |
| 2022-04-26 | 2022-04-22 | 117.500 | 99,600 | +400 | 0.22% | 11,703,000 |
| 2022-04-25 | 2022-04-21 | 119.750 | 99,200 | +1,150 | 0.22% | 11,879,200 |
| 2022-04-22 | 2022-04-20 | 125.000 | 98,050 | +600 | 0.22% | 12,256,250 |
| 2022-04-21 | 2022-04-19 | 130.550 | 97,450 | +2,700 | 0.22% | 12,722,098 |
| 2022-04-20 | 2022-04-14 | 133.000 | 94,750 | +3,250 | 0.21% | 12,601,750 |
| 2022-04-14 | 2022-04-12 | 134.050 | 91,500 | -2,500 | 0.21% | 12,265,575 |
| 2022-04-13 | 2022-04-11 | 132.050 | 94,000 | +11,050 | 0.21% | 12,412,700 |
| 2022-04-12 | 2022-04-08 | 141.650 | 82,950 | +1,400 | 0.19% | 11,749,868 |
| 2022-04-11 | 2022-04-07 | 141.900 | 81,550 | +500 | 0.18% | 11,571,945 |
| 2022-04-08 | 2022-04-06 | 144.150 | 81,050 | +1,750 | 0.18% | 11,683,358 |
| 2022-04-07 | 2022-04-04 | 148.450 | 79,300 | +6,350 | 0.18% | 11,772,085 |
| 2022-04-06 | 2022-04-01 | 148.000 | 72,950 | +800 | 0.16% | 10,796,600 |
| 2022-04-04 | 2022-03-31 | 146.250 | 72,150 | +2,500 | 0.16% | 10,551,938 |
| 2022-04-01 | 2022-03-30 | 149.900 | 69,650 | -850 | 0.16% | 10,440,535 |
| 2022-03-31 | 2022-03-29 | 142.700 | 70,500 | -400 | 0.16% | 10,060,350 |
| 2022-03-30 | 2022-03-28 | 141.550 | 70,900 | -100 | 0.16% | 10,035,895 |
| 2022-03-29 | 2022-03-25 | 145.750 | 71,000 | +7,050 | 0.16% | 10,348,250 |
| 2022-03-28 | 2022-03-24 | 150.300 | 63,950 | +650 | 0.14% | 9,611,685 |
| 2022-03-25 | 2022-03-23 | 150.800 | 63,300 | +500 | 0.14% | 9,545,640 |
| 2022-03-24 | 2022-03-22 | 152.550 | 62,800 | -2,000 | 0.14% | 9,580,140 |
| 2022-03-23 | 2022-03-21 | 152.400 | 64,800 | -800 | 0.14% | 9,875,520 |
| 2022-03-22 | 2022-03-18 | 149.400 | 65,600 | -2,300 | 0.15% | 9,800,640 |
| 2022-03-21 | 2022-03-17 | 150.350 | 67,900 | -350 | 0.15% | 10,208,765 |
| 2022-03-18 | 2022-03-16 | 146.250 | 68,250 | +1,200 | 0.15% | 9,981,562 |
| 2022-03-17 | 2022-03-15 | 135.000 | 67,050 | -250 | 0.15% | 9,051,750 |
| 2022-03-16 | 2022-03-14 | 138.750 | 67,300 | +150 | 0.15% | 9,337,875 |
| 2022-03-15 | 2022-03-11 | 146.250 | 67,150 | -800 | 0.15% | 9,820,688 |
| 2022-03-14 | 2022-03-10 | 146.500 | 67,950 | -900 | 0.15% | 9,954,675 |
| 2022-03-11 | 2022-03-09 | 139.400 | 68,850 | +2,100 | 0.15% | 9,597,690 |
| 2022-03-10 | 2022-03-08 | 138.000 | 66,750 | -700 | 0.15% | 9,211,500 |
| 2022-03-09 | 2022-03-07 | 143.500 | 67,450 | +2,550 | 0.15% | 9,679,075 |
| 2022-03-08 | 2022-03-04 | 151.700 | 64,900 | +500 | 0.14% | 9,845,330 |
| 2022-03-07 | 2022-03-03 | 157.900 | 64,400 | +50 | 0.14% | 10,168,760 |
| 2022-03-04 | 2022-03-02 | 160.900 | 64,350 | +700 | 0.14% | 10,353,915 |
| 2022-03-03 | 2022-03-01 | 164.600 | 63,650 | +150 | 0.14% | 10,476,790 |
| 2022-03-02 | 2022-02-28 | 166.750 | 63,500 | -100 | 0.14% | 10,588,625 |
| 2022-03-01 | 2022-02-25 | 164.450 | 63,600 | -1,350 | 0.14% | 10,459,020 |
| 2022-02-28 | 2022-02-24 | 159.700 | 64,950 | -900 | 0.14% | 10,372,515 |
| 2022-02-25 | 2022-02-23 | 163.200 | 65,850 | -1,300 | 0.15% | 10,746,720 |
| 2022-02-24 | 2022-02-22 | 155.700 | 67,150 | -400 | 0.15% | 10,455,255 |
| 2022-02-23 | 2022-02-21 | 156.700 | 67,550 | -400 | 0.15% | 10,585,085 |
| 2022-02-22 | 2022-02-18 | 157.550 | 67,950 | -700 | 0.15% | 10,705,522 |
| 2022-02-21 | 2022-02-17 | 160.650 | 68,650 | -1,800 | 0.15% | 11,028,622 |
| 2022-02-18 | 2022-02-16 | 156.150 | 70,450 | -600 | 0.16% | 11,000,768 |
| 2022-02-17 | 2022-02-15 | 153.700 | 71,050 | -2,600 | 0.16% | 10,920,385 |
| 2022-02-16 | 2022-02-14 | 148.600 | 73,650 | -3,050 | 0.16% | 10,944,390 |
| 2022-02-15 | 2022-02-11 | 148.000 | 76,700 | +600 | 0.17% | 11,351,600 |
| 2022-02-14 | 2022-02-10 | 150.600 | 76,100 | +5,300 | 0.17% | 11,460,660 |
| 2022-02-11 | 2022-02-09 | 156.000 | 70,800 | +200 | 0.16% | 11,044,800 |
| 2022-02-10 | 2022-02-08 | 152.400 | 70,600 | +450 | 0.16% | 10,759,440 |
| 2022-02-09 | 2022-02-07 | 159.850 | 70,150 | +1,200 | 0.16% | 11,213,478 |
| 2022-02-08 | 2022-02-04 | 161.000 | 68,950 | +1,000 | 0.15% | 11,100,950 |
| 2022-02-07 | 2022-01-31 | 158.400 | 67,950 | -500 | 0.15% | 10,763,280 |
| 2022-02-04 | 2022-01-27 | 159.750 | 68,450 | -150 | 0.15% | 10,934,888 |
| 2022-01-28 | 2022-01-26 | 165.400 | 68,600 | +300 | 0.15% | 11,346,440 |
| 2022-01-27 | 2022-01-25 | 163.550 | 68,300 | +250 | 0.15% | 11,170,465 |
| 2022-01-26 | 2022-01-24 | 166.900 | 68,050 | -500 | 0.15% | 11,357,545 |
| 2022-01-25 | 2022-01-21 | 162.850 | 68,550 | +100 | 0.15% | 11,163,368 |
| 2022-01-24 | 2022-01-20 | 163.000 | 68,450 | -650 | 0.15% | 11,157,350 |
| 2022-01-21 | 2022-01-19 | 163.600 | 69,100 | +6,150 | 0.15% | 11,304,760 |
| 2022-01-19 | 2022-01-17 | 173.200 | 62,950 | +450 | 0.14% | 10,902,940 |
| 2022-01-18 | 2022-01-14 | 169.950 | 62,500 | +200 | 0.14% | 10,621,875 |
| 2022-01-17 | 2022-01-13 | 168.450 | 62,300 | -150 | 0.14% | 10,494,435 |
| 2022-01-14 | 2022-01-12 | 171.750 | 62,450 | +1,050 | 0.14% | 10,725,788 |
| 2022-01-13 | 2022-01-11 | 163.600 | 61,400 | +200 | 0.14% | 10,045,040 |
| 2022-01-12 | 2022-01-10 | 165.600 | 61,200 | -500 | 0.14% | 10,134,720 |
| 2022-01-11 | 2022-01-07 | 166.850 | 61,700 | -1,350 | 0.14% | 10,294,645 |
| 2022-01-10 | 2022-01-06 | 169.700 | 63,050 | +2,100 | 0.14% | 10,699,585 |
| 2022-01-07 | 2022-01-05 | 170.150 | 60,950 | +2,050 | 0.14% | 10,370,642 |
| 2022-01-06 | 2022-01-04 | 179.000 | 58,900 | +1,650 | 0.13% | 10,543,100 |
| 2022-01-05 | 2022-01-03 | 182.950 | 57,250 | -1,950 | 0.13% | 10,473,888 |
| 2022-01-04 | 2021-12-31 | 182.550 | 59,200 | +1,900 | 0.13% | 10,806,960 |
| 2022-01-03 | 2021-12-29 | 181.650 | 57,300 | +600 | 0.13% | 10,408,545 |
| 2021-12-30 | 2021-12-28 | 183.100 | 56,700 | +650 | 0.13% | 10,381,770 |
| 2021-12-29 | 2021-12-24 | 182.000 | 56,050 | +2,350 | 0.13% | 10,201,100 |
| 2021-12-28 | 2021-12-22 | 187.600 | 53,700 | +200 | 0.12% | 10,074,120 |
| 2021-12-23 | 2021-12-21 | 185.950 | 53,500 | -550 | 0.12% | 9,948,325 |
| 2021-12-22 | 2021-12-20 | 184.650 | 54,050 | -1,400 | 0.12% | 9,980,332 |
| 2021-12-21 | 2021-12-17 | 193.900 | 55,450 | +3,050 | 0.13% | 10,751,755 |
| 2021-12-20 | 2021-12-16 | 198.800 | 52,400 | +250 | 0.12% | 10,417,120 |
| 2021-12-17 | 2021-12-15 | 198.350 | 52,150 | -50 | 0.12% | 10,343,952 |
| 2021-12-16 | 2021-12-14 | 199.300 | 52,200 | -1,450 | 0.12% | 10,403,460 |
| 2021-12-15 | 2021-12-13 | 200.700 | 53,650 | +100 | 0.12% | 10,767,555 |
| 2021-12-14 | 2021-12-10 | 203.200 | 53,550 | +600 | 0.12% | 10,881,360 |
| 2021-12-13 | 2021-12-09 | 201.200 | 52,950 | +100 | 0.12% | 10,653,540 |
| 2021-12-10 | 2021-12-08 | 201.900 | 52,850 | +300 | 0.12% | 10,670,415 |
| 2021-12-09 | 2021-12-07 | 197.550 | 52,550 | +2,650 | 0.12% | 10,381,252 |
| 2021-12-08 | 2021-12-06 | 202.800 | 49,900 | -1,200 | 0.12% | 10,119,720 |
| 2021-12-07 | 2021-12-03 | 207.800 | 51,100 | -750 | 0.12% | 10,618,580 |
| 2021-12-06 | 2021-12-02 | 207.700 | 51,850 | -500 | 0.12% | 10,769,245 |
| 2021-12-03 | 2021-12-01 | 207.300 | 52,350 | +150 | 0.12% | 10,852,155 |
| 2021-12-02 | 2021-11-30 | 209.400 | 52,200 | +500 | 0.12% | 10,930,680 |
| 2021-12-01 | 2021-11-29 | 209.400 | 51,700 | -1,450 | 0.12% | 10,825,980 |
| 2021-11-30 | 2021-11-26 | 205.000 | 53,150 | +650 | 0.12% | 10,895,750 |
| 2021-11-29 | 2021-11-25 | 204.000 | 52,500 | +50 | 0.12% | 10,710,000 |
| 2021-11-26 | 2021-11-24 | 204.900 | 52,450 | -300 | 0.12% | 10,747,005 |
| 2021-11-25 | 2021-11-23 | 208.600 | 52,750 | +150 | 0.12% | 11,003,650 |
| 2021-11-24 | 2021-11-22 | 209.800 | 52,600 | +800 | 0.12% | 11,035,480 |
| 2021-11-23 | 2021-11-19 | 200.000 | 51,800 | +950 | 0.12% | 10,360,000 |
| 2021-11-22 | 2021-11-18 | 200.700 | 50,850 | +700 | 0.12% | 10,205,595 |
| 2021-11-19 | 2021-11-17 | 201.700 | 50,150 | +1,300 | 0.12% | 10,115,255 |
| 2021-11-18 | 2021-11-16 | 199.200 | 48,850 | -50 | 0.11% | 9,730,920 |
| 2021-11-17 | 2021-11-15 | 202.900 | 48,900 | +2,200 | 0.11% | 9,921,810 |
| 2021-11-16 | 2021-11-12 | 210.000 | 46,700 | +200 | 0.11% | 9,807,000 |
| 2021-11-15 | 2021-11-11 | 208.200 | 46,500 | +100 | 0.12% | 9,681,300 |
| 2021-11-12 | 2021-11-10 | 209.600 | 46,400 | +550 | 0.12% | 9,725,440 |
| 2021-11-11 | 2021-11-09 | 212.300 | 45,850 | +200 | 0.12% | 9,733,955 |
| 2021-11-10 | 2021-11-08 | 210.000 | 45,650 | -200 | 0.12% | 9,586,500 |
| 2021-11-09 | 2021-11-05 | 200.900 | 45,850 | -300 | 0.12% | 9,211,265 |
| 2021-11-08 | 2021-11-04 | 202.500 | 46,150 | +700 | 0.12% | 9,345,375 |
| 2021-11-05 | 2021-11-03 | 199.500 | 45,450 | +50 | 0.12% | 9,067,275 |
| 2021-11-03 | 2021-11-01 | 200.200 | 45,400 | -150 | 0.12% | 9,089,080 |
| 2021-11-02 | 2021-10-29 | 204.000 | 45,550 | -300 | 0.12% | 9,292,200 |
| 2021-11-01 | 2021-10-28 | 201.800 | 45,850 | -1,350 | 0.12% | 9,252,530 |
| 2021-10-29 | 2021-10-27 | 204.700 | 47,200 | -2,300 | 0.13% | 9,661,840 |
| 2021-10-28 | 2021-10-26 | 199.850 | 49,500 | +650 | 0.13% | 9,892,575 |
| 2021-10-27 | 2021-10-25 | 198.000 | 48,850 | -2,000 | 0.13% | 9,672,300 |
| 2021-10-26 | 2021-10-22 | 190.800 | 50,850 | +750 | 0.14% | 9,702,180 |
| 2021-10-25 | 2021-10-21 | 190.900 | 50,100 | -1,100 | 0.13% | 9,564,090 |
| 2021-10-22 | 2021-10-20 | 193.900 | 51,200 | -1,450 | 0.13% | 9,927,680 |
| 2021-10-21 | 2021-10-19 | 189.700 | 52,650 | -700 | 0.14% | 9,987,705 |
| 2021-10-20 | 2021-10-18 | 188.000 | 53,350 | -100 | 0.14% | 10,029,800 |
| 2021-10-19 | 2021-10-15 | 183.950 | 53,450 | -5,500 | 0.13% | 9,832,128 |
| 2021-10-18 | 2021-10-12 | 171.600 | 58,950 | +1,650 | 0.14% | 10,115,820 |
| 2021-10-15 | 2021-10-11 | 176.750 | 57,300 | -1,750 | 0.13% | 10,127,775 |
| 2021-10-12 | 2021-10-08 | 175.600 | 59,050 | -4,250 | 0.14% | 10,369,180 |
| 2021-10-08 | 2021-10-06 | 174.000 | 63,300 | -750 | 0.14% | 11,014,200 |
| 2021-10-07 | 2021-10-05 | 174.250 | 64,050 | +5,500 | 0.14% | 11,160,712 |
| 2021-10-06 | 2021-10-04 | 175.200 | 58,550 | +650 | 0.13% | 10,257,960 |
| 2021-10-05 | 2021-09-30 | 178.050 | 57,900 | -5,700 | 0.13% | 10,309,095 |
| 2021-10-04 | 2021-09-29 | 170.600 | 63,600 | +150 | 0.14% | 10,850,160 |
| 2021-09-30 | 2021-09-28 | 175.200 | 63,450 | +1,100 | 0.15% | 11,116,440 |
| 2021-09-29 | 2021-09-27 | 178.100 | 62,350 | +4,550 | 0.14% | 11,104,535 |
| 2021-09-28 | 2021-09-24 | 180.650 | 57,800 | -350 | 0.13% | 10,441,570 |
| 2021-09-27 | 2021-09-23 | 179.800 | 58,150 | +750 | 0.13% | 10,455,370 |
| 2021-09-24 | 2021-09-21 | 179.350 | 57,400 | -250 | 0.13% | 10,294,690 |
| 2021-09-23 | 2021-09-20 | 178.050 | 57,650 | +3,450 | 0.13% | 10,264,582 |
| 2021-09-21 | 2021-09-17 | 184.800 | 54,200 | +950 | 0.13% | 10,016,160 |
| 2021-09-20 | 2021-09-16 | 184.100 | 53,250 | +700 | 0.12% | 9,803,325 |
| 2021-09-17 | 2021-09-15 | 189.200 | 52,550 | -200 | 0.12% | 9,942,460 |
| 2021-09-16 | 2021-09-14 | 187.550 | 52,750 | -7,650 | 0.12% | 9,893,262 |
| 2021-09-15 | 2021-09-13 | 183.150 | 60,400 | +2,900 | 0.14% | 11,062,260 |
| 2021-09-14 | 2021-09-10 | 187.250 | 57,500 | -3,000 | 0.13% | 10,766,875 |
| 2021-09-13 | 2021-09-09 | 184.050 | 60,500 | +2,950 | 0.14% | 11,135,025 |
| 2021-09-10 | 2021-09-08 | 183.500 | 57,550 | -50 | 0.13% | 10,560,425 |
| 2021-09-09 | 2021-09-07 | 186.400 | 57,600 | -4,400 | 0.13% | 10,736,640 |
| 2021-09-08 | 2021-09-06 | 180.500 | 62,000 | -650 | 0.14% | 11,191,000 |
| 2021-09-07 | 2021-09-03 | 174.400 | 62,650 | +2,500 | 0.14% | 10,926,160 |
| 2021-09-06 | 2021-09-02 | 180.600 | 60,150 | +850 | 0.13% | 10,863,090 |
| 2021-09-03 | 2021-09-01 | 178.900 | 59,300 | +4,200 | 0.13% | 10,608,770 |
| 2021-09-02 | 2021-08-31 | 185.850 | 55,100 | +1,150 | 0.13% | 10,240,335 |
| 2021-09-01 | 2021-08-30 | 188.000 | 53,950 | -400 | 0.12% | 10,142,600 |
| 2021-08-31 | 2021-08-27 | 185.400 | 54,350 | +650 | 0.13% | 10,076,490 |
| 2021-08-30 | 2021-08-26 | 183.000 | 53,700 | -100 | 0.12% | 9,827,100 |
| 2021-08-27 | 2021-08-25 | 187.000 | 53,800 | -2,400 | 0.12% | 10,060,600 |
| 2021-08-26 | 2021-08-24 | 185.200 | 56,200 | -1,600 | 0.13% | 10,408,240 |
| 2021-08-25 | 2021-08-23 | 180.000 | 57,800 | +800 | 0.13% | 10,404,000 |
| 2021-08-24 | 2021-08-20 | 177.000 | 57,000 | -1,300 | 0.13% | 10,089,000 |
| 2021-08-23 | 2021-08-19 | 180.950 | 58,300 | -1,100 | 0.13% | 10,549,385 |
| 2021-08-20 | 2021-08-18 | 174.450 | 59,400 | +2,950 | 0.13% | 10,362,330 |
| 2021-08-19 | 2021-08-17 | 173.600 | 56,450 | -750 | 0.13% | 9,799,720 |
| 2021-08-18 | 2021-08-16 | 175.900 | 57,200 | +3,950 | 0.13% | 10,061,480 |
| 2021-08-17 | 2021-08-13 | 185.150 | 53,250 | +50 | 0.12% | 9,859,238 |
| 2021-08-16 | 2021-08-12 | 185.800 | 53,200 | -1,950 | 0.12% | 9,884,560 |
| 2021-08-13 | 2021-08-11 | 185.600 | 55,150 | -100 | 0.12% | 10,235,840 |
| 2021-08-12 | 2021-08-10 | 184.000 | 55,250 | +6,200 | 0.12% | 10,166,000 |
| 2021-08-11 | 2021-08-09 | 185.300 | 49,050 | +700 | 0.11% | 9,088,965 |
| 2021-08-10 | 2021-08-06 | 192.550 | 48,350 | -50 | 0.11% | 9,309,792 |
| 2021-08-09 | 2021-08-05 | 189.300 | 48,400 | +300 | 0.12% | 9,162,120 |
| 2021-08-06 | 2021-08-04 | 190.000 | 48,100 | -950 | 0.12% | 9,139,000 |
| 2021-08-04 | 2021-08-02 | 183.200 | 49,050 | +1,050 | 0.12% | 8,985,960 |
| 2021-08-02 | 2021-07-29 | 176.000 | 48,000 | +350 | 0.12% | 8,448,000 |
| 2021-07-30 | 2021-07-28 | 165.000 | 47,650 | -200 | 0.11% | 7,862,250 |
| 2021-07-29 | 2021-07-27 | 162.550 | 47,850 | -550 | 0.11% | 7,778,018 |
| 2021-07-28 | 2021-07-26 | 173.550 | 48,400 | +400 | 0.11% | 8,399,820 |
| 2021-07-27 | 2021-07-23 | 176.950 | 48,000 | -750 | 0.11% | 8,493,600 |
| 2021-07-26 | 2021-07-22 | 179.000 | 48,750 | -450 | 0.11% | 8,726,250 |
| 2021-07-23 | 2021-07-21 | 178.250 | 49,200 | +700 | 0.11% | 8,769,900 |
| 2021-07-22 | 2021-07-20 | 168.600 | 48,500 | +1,000 | 0.11% | 8,177,100 |
| 2021-07-21 | 2021-07-19 | 164.850 | 47,500 | +1,000 | 0.11% | 7,830,375 |
| 2021-07-20 | 2021-07-16 | 167.600 | 46,500 | -100 | 0.11% | 7,793,400 |
| 2021-07-19 | 2021-07-15 | 176.700 | 46,600 | -200 | 0.11% | 8,234,220 |
| 2021-07-16 | 2021-07-14 | 175.500 | 46,800 | -700 | 0.11% | 8,213,400 |
| 2021-07-15 | 2021-07-13 | 182.100 | 47,500 | +3,150 | 0.11% | 8,649,750 |
| 2021-07-14 | 2021-07-12 | 181.250 | 44,350 | +850 | 0.11% | 8,038,438 |
| 2021-07-13 | 2021-07-09 | 171.700 | 43,500 | -5,100 | 0.10% | 7,468,950 |
| 2021-07-12 | 2021-07-08 | 171.300 | 48,600 | -2,700 | 0.11% | 8,325,180 |
| 2021-07-09 | 2021-07-07 | 166.400 | 51,300 | +1,150 | 0.12% | 8,536,320 |
| 2021-07-08 | 2021-07-06 | 158.550 | 50,150 | -1,800 | 0.12% | 7,951,283 |
| 2021-07-07 | 2021-07-05 | 157.000 | 51,950 | -250 | 0.12% | 8,156,150 |
| 2021-07-06 | 2021-07-02 | 151.950 | 52,200 | -2,050 | 0.12% | 7,931,790 |
| 2021-07-05 | 2021-06-30 | 157.000 | 54,250 | -750 | 0.12% | 8,517,250 |
| 2021-07-02 | 2021-06-29 | 153.950 | 55,000 | -200 | 0.12% | 8,467,250 |
| 2021-06-30 | 2021-06-28 | 153.300 | 55,200 | -750 | 0.12% | 8,462,160 |
| 2021-06-29 | 2021-06-25 | 151.050 | 55,950 | -400 | 0.12% | 8,451,248 |
| 2021-06-28 | 2021-06-24 | 148.500 | 56,350 | -400 | 0.12% | 8,367,975 |
| 2021-06-25 | 2021-06-23 | 150.700 | 56,750 | -1,000 | 0.12% | 8,552,225 |
| 2021-06-23 | 2021-06-21 | 149.300 | 57,750 | -1,050 | 0.13% | 8,622,075 |
| 2021-06-22 | 2021-06-18 | 148.350 | 58,800 | -200 | 0.12% | 8,722,980 |
| 2021-06-21 | 2021-06-17 | 142.700 | 59,000 | +1,550 | 0.12% | 8,419,300 |
| 2021-06-18 | 2021-06-16 | 139.700 | 57,450 | +750 | 0.12% | 8,025,765 |
| 2021-06-16 | 2021-06-11 | 151.100 | 56,700 | -850 | 0.12% | 8,567,370 |
| 2021-06-15 | 2021-06-10 | 147.300 | 57,550 | -1,350 | 0.12% | 8,477,115 |
| 2021-06-11 | 2021-06-09 | 143.350 | 58,900 | -50 | 0.12% | 8,443,315 |
| 2021-06-10 | 2021-06-08 | 142.250 | 58,950 | +550 | 0.12% | 8,385,638 |
| 2021-06-08 | 2021-06-04 | 145.550 | 58,400 | -950 | 0.12% | 8,500,120 |
| 2021-06-07 | 2021-06-03 | 140.800 | 59,350 | -1,350 | 0.12% | 8,356,480 |
| 2021-06-04 | 2021-06-02 | 141.900 | 60,700 | -550 | 0.12% | 8,613,330 |
| 2021-06-02 | 2021-05-31 | 143.800 | 61,250 | -1,300 | 0.12% | 8,807,750 |
| 2021-06-01 | 2021-05-28 | 138.200 | 62,550 | -6,850 | 0.12% | 8,644,410 |
| 2021-05-28 | 2021-05-26 | 131.800 | 69,400 | +400 | 0.13% | 9,146,920 |
| 2021-05-27 | 2021-05-25 | 133.600 | 69,000 | -750 | 0.13% | 9,218,400 |
| 2021-05-26 | 2021-05-24 | 129.400 | 69,750 | -150 | 0.13% | 9,025,650 |
| 2021-05-25 | 2021-05-21 | 127.900 | 69,900 | -1,400 | 0.13% | 8,940,210 |
| 2021-05-24 | 2021-05-20 | 126.600 | 71,300 | +100 | 0.13% | 9,026,580 |
| 2021-05-21 | 2021-05-18 | 120.800 | 71,200 | -1,000 | 0.13% | 8,600,960 |
| 2021-05-20 | 2021-05-17 | 121.000 | 72,200 | -500 | 0.13% | 8,736,200 |
| 2021-05-18 | 2021-05-14 | 116.000 | 72,700 | -1,050 | 0.13% | 8,433,200 |
| 2021-05-17 | 2021-05-13 | 111.550 | 73,750 | +50 | 0.13% | 8,226,812 |
| 2021-05-14 | 2021-05-12 | 115.700 | 73,700 | -50 | 0.13% | 8,527,090 |
| 2021-05-11 | 2021-05-07 | 116.150 | 73,750 | +100 | 0.13% | 8,566,062 |
| 2021-05-07 | 2021-05-05 | 120.500 | 73,650 | -1,200 | 0.13% | 8,874,825 |
| 2021-05-05 | 2021-05-03 | 120.800 | 74,850 | -100 | 0.14% | 9,041,880 |
| 2021-05-04 | 2021-04-30 | 122.200 | 74,950 | -1,050 | 0.14% | 9,158,890 |
| 2021-04-29 | 2021-04-27 | 117.450 | 76,000 | -150 | 0.14% | 8,926,200 |
| 2021-04-28 | 2021-04-26 | 118.200 | 76,150 | +200 | 0.14% | 9,000,930 |
| 2021-04-27 | 2021-04-23 | 120.800 | 75,950 | -50 | 0.14% | 9,174,760 |
| 2021-04-26 | 2021-04-22 | 119.000 | 76,000 | -200 | 0.14% | 9,044,000 |
| 2021-04-23 | 2021-04-21 | 119.850 | 76,200 | -900 | 0.14% | 9,132,570 |
| 2021-04-22 | 2021-04-20 | 119.000 | 77,100 | -250 | 0.14% | 9,174,900 |
| 2021-04-21 | 2021-04-19 | 120.050 | 77,350 | +350 | 0.14% | 9,285,868 |
| 2021-04-19 | 2021-04-15 | 113.900 | 77,000 | -450 | 0.14% | 8,770,300 |
| 2021-04-16 | 2021-04-14 | 113.700 | 77,450 | -1,500 | 0.14% | 8,806,065 |
| 2021-04-15 | 2021-04-13 | 108.750 | 78,950 | -450 | 0.14% | 8,585,812 |
| 2021-04-14 | 2021-04-12 | 108.700 | 79,400 | +500 | 0.15% | 8,630,780 |
| 2021-04-13 | 2021-04-09 | 111.100 | 78,900 | -250 | 0.15% | 8,765,790 |
| 2021-04-12 | 2021-04-08 | 113.800 | 79,150 | +600 | 0.15% | 9,007,270 |
| 2021-04-09 | 2021-04-07 | 114.800 | 78,550 | -250 | 0.15% | 9,017,540 |
| 2021-04-08 | 2021-04-01 | 116.000 | 78,800 | -2,150 | 0.15% | 9,140,800 |
| 2021-04-07 | 2021-03-31 | 111.700 | 80,950 | -2,050 | 0.15% | 9,042,115 |
| 2021-04-01 | 2021-03-30 | 112.250 | 83,000 | -100 | 0.16% | 9,316,750 |
| 2021-03-30 | 2021-03-26 | 113.250 | 83,100 | -850 | 0.16% | 9,411,075 |
| 2021-03-29 | 2021-03-25 | 108.050 | 83,950 | -1,700 | 0.16% | 9,070,798 |
| 2021-03-26 | 2021-03-24 | 106.550 | 85,650 | -4,050 | 0.16% | 9,126,008 |
| 2021-03-25 | 2021-03-23 | 110.250 | 89,700 | +3,800 | 0.17% | 9,889,425 |
| 2021-03-24 | 2021-03-22 | 114.500 | 85,900 | -1,200 | 0.16% | 9,835,550 |
| 2021-03-23 | 2021-03-19 | 113.850 | 87,100 | +2,800 | 0.17% | 9,916,335 |
| 2021-03-22 | 2021-03-18 | 117.950 | 84,300 | +700 | 0.16% | 9,943,185 |
| 2021-03-19 | 2021-03-17 | 116.500 | 83,600 | -300 | 0.16% | 9,739,400 |
| 2021-03-17 | 2021-03-15 | 111.750 | 83,900 | -1,450 | 0.16% | 9,375,825 |
| 2021-03-16 | 2021-03-12 | 115.950 | 85,350 | +1,450 | 0.16% | 9,896,332 |
| 2021-03-15 | 2021-03-11 | 116.900 | 83,900 | +100 | 0.16% | 9,807,910 |
| 2021-03-12 | 2021-03-10 | 111.850 | 83,800 | +3,500 | 0.16% | 9,373,030 |
| 2021-03-11 | 2021-03-09 | 107.500 | 80,300 | +400 | 0.16% | 8,632,250 |
| 2021-03-10 | 2021-03-08 | 110.200 | 79,900 | -150 | 0.16% | 8,804,980 |
| 2021-03-09 | 2021-03-05 | 119.050 | 80,050 | -8,050 | 0.16% | 9,529,952 |
| 2021-03-08 | 2021-03-04 | 118.650 | 88,100 | -3,000 | 0.17% | 10,453,065 |
| 2021-03-04 | 2021-03-02 | 125.300 | 91,100 | -2,750 | 0.17% | 11,414,830 |
| 2021-03-03 | 2021-03-01 | 126.400 | 93,850 | +800 | 0.18% | 11,862,640 |
| 2021-03-02 | 2021-02-26 | 120.000 | 93,050 | -3,700 | 0.18% | 11,166,000 |
| 2021-03-01 | 2021-02-25 | 125.800 | 96,750 | +3,400 | 0.18% | 12,171,150 |
| 2021-02-26 | 2021-02-24 | 126.200 | 93,350 | -2,300 | 0.18% | 11,780,770 |
| 2021-02-25 | 2021-02-23 | 133.850 | 95,650 | -1,050 | 0.18% | 12,802,752 |
| 2021-02-24 | 2021-02-22 | 135.850 | 96,700 | +9,000 | 0.18% | 13,136,695 |
| 2021-02-23 | 2021-02-19 | 140.700 | 87,700 | +15,100 | 0.17% | 12,339,390 |
| 2021-02-22 | 2021-02-18 | 146.050 | 72,600 | +13,550 | 0.14% | 10,603,230 |
| 2021-02-19 | 2021-02-17 | 157.000 | 59,050 | -2,100 | 0.12% | 9,270,850 |
| 2021-02-18 | 2021-02-16 | 154.950 | 61,150 | +1,950 | 0.13% | 9,475,192 |
| 2021-02-17 | 2021-02-11 | 150.100 | 59,200 | -3,100 | 0.12% | 8,885,920 |
| 2021-02-16 | 2021-02-09 | 146.400 | 62,300 | -2,950 | 0.13% | 9,120,720 |
| 2021-02-10 | 2021-02-08 | 142.000 | 65,250 | -300 | 0.14% | 9,265,500 |
| 2021-02-09 | 2021-02-05 | 138.000 | 65,550 | +5,850 | 0.14% | 9,045,900 |
| 2021-02-08 | 2021-02-04 | 142.000 | 59,700 | +1,450 | 0.13% | 8,477,400 |
| 2021-02-05 | 2021-02-03 | 145.300 | 58,250 | -4,300 | 0.13% | 8,463,725 |
| 2021-02-04 | 2021-02-02 | 144.800 | 62,550 | -1,100 | 0.14% | 9,057,240 |
| 2021-02-03 | 2021-02-01 | 138.000 | 63,650 | +700 | 0.14% | 8,783,700 |
| 2021-02-02 | 2021-01-29 | 138.800 | 62,950 | -300 | 0.14% | 8,737,460 |
| 2021-02-01 | 2021-01-28 | 140.000 | 63,250 | -3,850 | 0.14% | 8,855,000 |
| 2021-01-29 | 2021-01-27 | 147.000 | 67,100 | +450 | 0.14% | 9,863,700 |
| 2021-01-28 | 2021-01-26 | 146.400 | 66,650 | +3,200 | 0.14% | 9,757,560 |
| 2021-01-27 | 2021-01-25 | 151.500 | 63,450 | +2,950 | 0.14% | 9,612,675 |
| 2021-01-26 | 2021-01-22 | 149.550 | 60,500 | +1,050 | 0.14% | 9,047,775 |
| 2021-01-25 | 2021-01-21 | 144.800 | 59,450 | -8,350 | 0.14% | 8,608,360 |
| 2021-01-22 | 2021-01-20 | 140.950 | 67,800 | +2,100 | 0.17% | 9,556,410 |
| 2021-01-20 | 2021-01-18 | 138.750 | 65,700 | -550 | 0.17% | 9,115,875 |
| 2021-01-18 | 2021-01-14 | 140.050 | 66,250 | +6,650 | 0.17% | 9,278,312 |
| 2021-01-15 | 2021-01-13 | 141.450 | 59,600 | +5,300 | 0.17% | 8,430,420 |
| 2021-01-14 | 2021-01-12 | 145.300 | 54,300 | +900 | 0.15% | 7,889,790 |
| 2021-01-13 | 2021-01-11 | 141.750 | 53,400 | +2,650 | 0.15% | 7,569,450 |
| 2021-01-12 | 2021-01-08 | 146.750 | 50,750 | +2,650 | 0.15% | 7,447,562 |
| 2021-01-11 | 2021-01-07 | 149.200 | 48,100 | -450 | 0.14% | 7,176,520 |
| 2021-01-08 | 2021-01-06 | 143.100 | 48,550 | +2,150 | 0.15% | 6,947,505 |
| 2021-01-07 | 2021-01-05 | 144.300 | 46,400 | +1,150 | 0.15% | 6,695,520 |
| 2021-01-06 | 2021-01-04 | 142.950 | 45,250 | -200 | 0.16% | 6,468,487 |
| 2021-01-05 | 2020-12-31 | 129.850 | 45,450 | -4,000 | 0.16% | 5,901,682 |
| 2021-01-04 | 2020-12-29 | 122.050 | 49,450 | +1,650 | 0.18% | 6,035,372 |
| 2020-12-30 | 2020-12-28 | 127.150 | 47,800 | +1,250 | 0.17% | 6,077,770 |
| 2020-12-29 | 2020-12-24 | 123.250 | 46,550 | +3,250 | 0.18% | 5,737,288 |
| 2020-12-28 | 2020-12-22 | 122.500 | 43,300 | +9,750 | 0.16% | 5,304,250 |
| 2020-12-23 | 2020-12-21 | 125.350 | 33,550 | +1,200 | 0.13% | 4,205,492 |
| 2020-12-21 | 2020-12-17 | 116.450 | 32,350 | -400 | 0.13% | 3,767,158 |
| 2020-12-18 | 2020-12-16 | 115.250 | 32,750 | +600 | 0.13% | 3,774,438 |
| 2020-12-15 | 2020-12-11 | 110.250 | 32,150 | +100 | 0.13% | 3,544,538 |
| 2020-12-14 | 2020-12-10 | 110.800 | 32,050 | -500 | 0.13% | 3,551,140 |
| 2020-12-11 | 2020-12-09 | 111.450 | 32,550 | +300 | 0.13% | 3,627,698 |
| 2020-12-10 | 2020-12-08 | 112.800 | 32,250 | -11,600 | 0.13% | 3,637,800 |
| 2020-12-08 | 2020-12-04 | 107.800 | 43,850 | -500 | 0.19% | 4,727,030 |
| 2020-12-07 | 2020-12-03 | 106.050 | 44,350 | +200 | 0.19% | 4,703,318 |
| 2020-12-04 | 2020-12-02 | 105.000 | 44,150 | +400 | 0.19% | 4,635,750 |
| 2020-12-03 | 2020-12-01 | 106.750 | 43,750 | -1,000 | 0.19% | 4,670,312 |
| 2020-12-02 | 2020-11-30 | 106.300 | 44,750 | +700 | 0.19% | 4,756,925 |
| 2020-12-01 | 2020-11-27 | 105.900 | 44,050 | +5,700 | 0.19% | 4,664,895 |
| 2020-11-30 | 2020-11-26 | 107.300 | 38,350 | +5,300 | 0.16% | 4,114,955 |
| 2020-11-27 | 2020-11-25 | 108.850 | 33,050 | +500 | 0.14% | 3,597,492 |
| 2020-11-26 | 2020-11-24 | 111.200 | 32,550 | -1,400 | 0.14% | 3,619,560 |
| 2020-11-25 | 2020-11-23 | 109.600 | 33,950 | +900 | 0.15% | 3,720,920 |
| 2020-11-24 | 2020-11-20 | 107.400 | 33,050 | +100 | 0.15% | 3,549,570 |
| 2020-11-23 | 2020-11-19 | 103.200 | 32,950 | +2,000 | 0.15% | 3,400,440 |
| 2020-11-20 | 2020-11-18 | 104.000 | 30,950 | +500 | 0.14% | 3,218,800 |
| 2020-11-19 | 2020-11-17 | 106.300 | 30,450 | +4,400 | 0.14% | 3,236,835 |
| 2020-11-18 | 2020-11-16 | 108.950 | 26,050 | +300 | 0.12% | 2,838,148 |
| 2020-11-17 | 2020-11-13 | 107.700 | 25,750 | -450 | 0.12% | 2,773,275 |
| 2020-11-13 | 2020-11-11 | 102.650 | 26,200 | +1,700 | 0.12% | 2,689,430 |
| 2020-11-12 | 2020-11-10 | 108.150 | 24,500 | +1,500 | 0.12% | 2,649,675 |
| 2020-11-11 | 2020-11-09 | 111.700 | 23,000 | +4,600 | 0.11% | 2,569,100 |
| 2020-11-09 | 2020-11-05 | 105.450 | 18,400 | +1,000 | 0.09% | 1,940,280 |
| 2020-11-06 | 2020-11-04 | 97.500 | 17,400 | +200 | 0.08% | 1,696,500 |
| 2020-11-05 | 2020-11-03 | 95.840 | 17,200 | +400 | 0.08% | 1,648,448 |
| 2020-11-04 | 2020-11-02 | 96.300 | 16,800 | -2,000 | 0.08% | 1,617,840 |
| 2020-11-03 | 2020-10-30 | 90.780 | 18,800 | +1,000 | 0.09% | 1,706,664 |
| 2020-11-02 | 2020-10-29 | 92.400 | 17,800 | +1,000 | 0.08% | 1,644,720 |
| 2020-10-28 | 2020-10-23 | 88.600 | 16,800 | +6,000 | 0.08% | 1,488,480 |
| 2020-10-27 | 2020-10-22 | 89.640 | 10,800 | +300 | 0.05% | 968,112 |
| 2020-10-20 | 2020-10-16 | 86.740 | 10,500 | +7,100 | 0.05% | 910,770 |
| 2020-10-14 | 2020-10-09 | 85.740 | 3,400 | -600 | 0.01% | 291,516 |
| 2020-10-12 | 2020-10-08 | 81.800 | 4,000 | -1,000 | 0.02% | 327,200 |
| 2020-10-09 | 2020-10-07 | 80.560 | 5,000 | +2,000 | 0.02% | 402,800 |
| 2020-09-04 | 2020-09-02 | 79.680 | 3,000 | +600 | 0.01% | 239,040 |
| 2020-08-25 | 2020-08-21 | 75.180 | 2,400 | -50 | 0.01% | 180,432 |
| 2020-08-24 | 2020-08-20 | 74.320 | 2,450 | +50 | 0.01% | 182,084 |
| 2020-08-05 | 2020-08-03 | 81.100 | 2,400 | -700 | 0.01% | 194,640 |
| 2020-08-03 | 2020-07-30 | 75.440 | 3,100 | -3,750 | 0.01% | 233,864 |
| 2020-07-30 | 2020-07-28 | 75.820 | 6,850 | -50 | 0.03% | 519,367 |
| 2020-07-29 | 2020-07-27 | 71.240 | 6,900 | +2,000 | 0.03% | 491,556 |
| 2020-07-28 | 2020-07-24 | 71.880 | 4,900 | +1,450 | 0.02% | 352,212 |
| 2020-07-24 | 2020-07-22 | 77.060 | 3,450 | +450 | 0.02% | 265,857 |
| 2020-07-23 | 2020-07-21 | 80.280 | 3,000 | +1,300 | 0.01% | 240,840 |
| 2020-07-22 | 2020-07-20 | 77.700 | 1,700 | +600 | 0.01% | 132,090 |
| 2020-07-16 | 2020-07-14 | 80.520 | 1,100 | -1,100 | 0.01% | 88,572 |
| 2020-07-13 | 2020-07-09 | 79.980 | 2,200 | +200 | 0.01% | 175,956 |
| 2020-07-03 | 2020-06-30 | 65.720 | 2,000 | +2,000 | 0.01% | 131,440 |
| 2020-06-03 | 2020-06-01 | 60.800 | 0 | -350 | ||
| 2020-05-29 | 2020-05-27 | 56.200 | 350 | -400 | 0.00% | 19,670 |
| 2020-05-06 | 2020-05-04 | 51.750 | 750 | -200 | 0.01% | 38,812 |
| 2020-05-05 | 2020-04-29 | 53.000 | 950 | +100 | 0.01% | 50,350 |
| 2020-04-23 | 2020-04-21 | 54.650 | 850 | +100 | 0.01% | 46,452 |
| 2020-04-20 | 2020-04-16 | 55.800 | 750 | -150 | 0.01% | 41,850 |
| 2020-04-17 | 2020-04-15 | 54.300 | 900 | +50 | 0.01% | 48,870 |
| 2020-04-15 | 2020-04-09 | 56.000 | 850 | +100 | 0.01% | 47,600 |
| 2020-04-03 | 2020-04-01 | 52.600 | 750 | +300 | 0.01% | 39,450 |
| 2020-03-31 | 2020-03-27 | 53.600 | 450 | +100 | 0.00% | 24,120 |
| 2020-03-27 | 2020-03-25 | 54.500 | 350 | -400 | 0.00% | 19,075 |
| 2020-03-26 | 2020-03-24 | 50.550 | 750 | +400 | 0.01% | 37,912 |
| 2020-03-12 | 2020-03-10 | 64.400 | 350 | -50 | 0.00% | 22,540 |
| 2020-03-11 | 2020-03-09 | 61.850 | 400 | +50 | 0.00% | 24,740 |
| 2020-03-10 | 2020-03-06 | 67.900 | 350 | +300 | 0.00% | 23,765 |
| 2020-03-09 | 2020-03-05 | 68.600 | 50 | +50 | 0.00% | 3,430 |
| 2020-03-05 | 2020-03-03 | 67.650 | 0 | -100 | ||
| 2020-03-04 | 2020-03-02 | 66.250 | 100 | -200 | 0.00% | 6,625 |
| 2020-03-03 | 2020-02-28 | 63.400 | 300 | +50 | 0.00% | 19,020 |
| 2020-02-28 | 2020-02-26 | 69.600 | 250 | +250 | 0.00% | 17,400 |
| 2020-02-27 | 2020-02-25 | 72.000 | 0 | -100 | ||
| 2020-02-26 | 2020-02-24 | 68.900 | 100 | +100 | 0.00% | 6,890 |
| 2020-02-25 | 2020-02-21 | 70.600 | 0 | -200 | ||
| 2020-02-24 | 2020-02-20 | 70.700 | 200 | +100 | 0.00% | 14,140 |
| 2020-02-10 | 2020-02-06 | 66.400 | 100 | +100 | 0.00% | 6,640 |
| 2020-02-03 | 2020-01-30 | 59.250 | 0 | -100 | ||
| 2020-01-31 | 2020-01-29 | 61.850 | 100 | +100 | 0.00% | 6,185 |
| 2020-01-21 | 2020-01-17 | 58.200 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy