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 | 48.300 | 33,600 | +0 | 0.46% | 1,622,880 |
| 2025-10-13 | 2025-10-09 | 48.380 | 33,600 | +0 | 0.46% | 1,625,568 |
| 2025-10-10 | 2025-10-08 | 48.400 | 33,600 | -250 | 0.46% | 1,626,240 |
| 2025-10-08 | 2025-10-03 | 49.120 | 33,850 | -150 | 0.46% | 1,662,712 |
| 2025-10-06 | 2025-10-02 | 49.700 | 34,000 | -500 | 0.46% | 1,689,800 |
| 2025-10-03 | 2025-09-30 | 49.640 | 34,500 | -1,300 | 0.47% | 1,712,580 |
| 2025-10-02 | 2025-09-29 | 49.320 | 35,800 | +200 | 0.49% | 1,765,656 |
| 2025-09-29 | 2025-09-25 | 49.160 | 35,600 | +100 | 0.49% | 1,750,096 |
| 2025-09-26 | 2025-09-24 | 49.360 | 35,500 | -500 | 0.54% | 1,752,280 |
| 2025-09-25 | 2025-09-23 | 49.080 | 36,000 | +2,700 | 0.55% | 1,766,880 |
| 2025-09-23 | 2025-09-19 | 50.220 | 33,300 | -750 | 0.52% | 1,672,326 |
| 2025-09-17 | 2025-09-15 | 49.500 | 34,050 | -1,700 | 0.52% | 1,685,475 |
| 2025-09-15 | 2025-09-11 | 49.460 | 35,750 | -3,000 | 0.54% | 1,768,195 |
| 2025-09-12 | 2025-09-10 | 49.740 | 38,750 | +700 | 0.59% | 1,927,425 |
| 2025-09-08 | 2025-09-04 | 48.840 | 38,050 | -200 | 0.58% | 1,858,362 |
| 2025-09-05 | 2025-09-03 | 49.300 | 38,250 | -1,300 | 0.58% | 1,885,725 |
| 2025-09-02 | 2025-08-29 | 49.720 | 39,550 | -500 | 0.60% | 1,966,426 |
| 2025-09-01 | 2025-08-28 | 48.540 | 40,050 | -150 | 0.61% | 1,944,027 |
| 2025-08-29 | 2025-08-27 | 48.480 | 40,200 | +200 | 0.61% | 1,948,896 |
| 2025-08-28 | 2025-08-26 | 49.540 | 40,000 | -4,200 | 0.61% | 1,981,600 |
| 2025-08-27 | 2025-08-25 | 49.360 | 44,200 | +10,000 | 0.67% | 2,181,712 |
| 2025-08-25 | 2025-08-21 | 47.960 | 34,200 | +1,000 | 0.52% | 1,640,232 |
| 2025-08-22 | 2025-08-20 | 47.840 | 33,200 | +350 | 0.50% | 1,588,288 |
| 2025-08-21 | 2025-08-19 | 47.000 | 32,850 | +200 | 0.50% | 1,543,950 |
| 2025-08-20 | 2025-08-18 | 46.920 | 32,650 | +150 | 0.49% | 1,531,938 |
| 2025-08-15 | 2025-08-13 | 46.520 | 32,500 | +450 | 0.49% | 1,511,900 |
| 2025-08-13 | 2025-08-11 | 46.100 | 32,050 | -2,000 | 0.49% | 1,477,505 |
| 2025-08-05 | 2025-08-01 | 45.500 | 34,050 | -850 | 0.52% | 1,549,275 |
| 2025-08-01 | 2025-07-30 | 46.780 | 34,900 | +400 | 0.53% | 1,632,622 |
| 2025-07-31 | 2025-07-29 | 47.200 | 34,500 | +400 | 0.52% | 1,628,400 |
| 2025-07-22 | 2025-07-18 | 47.100 | 34,100 | -50 | 0.51% | 1,606,110 |
| 2025-07-15 | 2025-07-11 | 46.400 | 34,150 | -300 | 0.51% | 1,584,560 |
| 2025-06-16 | 2025-06-12 | 46.320 | 34,450 | -400 | 0.47% | 1,595,724 |
| 2025-06-12 | 2025-06-10 | 46.560 | 34,850 | -300 | 0.47% | 1,622,616 |
| 2025-06-11 | 2025-06-09 | 46.600 | 35,150 | +50 | 0.48% | 1,637,990 |
| 2025-06-04 | 2025-06-02 | 45.900 | 35,100 | -1,000 | 0.48% | 1,611,090 |
| 2025-05-27 | 2025-05-23 | 46.400 | 36,100 | -1,350 | 0.48% | 1,675,040 |
| 2025-05-16 | 2025-05-14 | 47.000 | 37,450 | -400 | 0.50% | 1,760,150 |
| 2025-04-16 | 2025-04-14 | 42.620 | 37,850 | +1,000 | 0.51% | 1,613,167 |
| 2025-03-26 | 2025-03-24 | 45.400 | 36,850 | -900 | 0.52% | 1,672,990 |
| 2025-03-20 | 2025-03-18 | 47.160 | 37,750 | -900 | 0.54% | 1,780,290 |
| 2025-03-19 | 2025-03-17 | 46.440 | 38,650 | +150 | 0.58% | 1,794,906 |
| 2025-03-11 | 2025-03-07 | 45.100 | 38,500 | +200 | 0.59% | 1,736,350 |
| 2025-03-10 | 2025-03-06 | 44.780 | 38,300 | +2,250 | 0.58% | 1,715,074 |
| 2025-03-03 | 2025-02-27 | 44.300 | 36,050 | -1,100 | 0.55% | 1,597,015 |
| 2025-02-19 | 2025-02-17 | 43.580 | 37,150 | -5,000 | 0.57% | 1,618,997 |
| 2024-12-16 | 2024-12-12 | 45.760 | 42,150 | -100 | 0.54% | 1,928,784 |
| 2024-11-21 | 2024-11-19 | 43.140 | 42,250 | -100 | 0.52% | 1,822,665 |
| 2024-11-20 | 2024-11-18 | 42.920 | 42,350 | -150 | 0.53% | 1,817,662 |
| 2024-11-11 | 2024-11-07 | 45.880 | 42,500 | +150 | 0.53% | 1,949,900 |
| 2024-10-22 | 2024-10-18 | 44.360 | 42,350 | -50 | 0.56% | 1,878,646 |
| 2024-10-21 | 2024-10-17 | 42.520 | 42,400 | -200 | 0.56% | 1,802,848 |
| 2024-10-18 | 2024-10-16 | 43.320 | 42,600 | -250 | 0.56% | 1,845,432 |
| 2024-10-17 | 2024-10-15 | 44.260 | 42,850 | +250 | 0.56% | 1,896,541 |
| 2024-10-15 | 2024-10-10 | 46.940 | 42,600 | +650 | 0.56% | 1,999,644 |
| 2024-10-10 | 2024-10-08 | 46.640 | 41,950 | +2,650 | 0.56% | 1,956,548 |
| 2024-10-08 | 2024-10-04 | 52.440 | 39,300 | +1,000 | 0.55% | 2,060,892 |
| 2024-10-07 | 2024-10-03 | 51.460 | 38,300 | -150 | 0.53% | 1,970,918 |
| 2024-10-04 | 2024-10-02 | 51.080 | 38,450 | +2,300 | 0.53% | 1,964,026 |
| 2024-10-02 | 2024-09-27 | 45.380 | 36,150 | +150 | 0.50% | 1,640,487 |
| 2024-09-30 | 2024-09-26 | 42.180 | 36,000 | +1,300 | 0.50% | 1,518,480 |
| 2024-08-07 | 2024-08-05 | 35.460 | 34,700 | -1,000 | 0.50% | 1,230,462 |
| 2024-06-18 | 2024-06-14 | 40.600 | 35,700 | -100 | 0.46% | 1,449,420 |
| 2024-06-03 | 2024-05-30 | 41.640 | 35,800 | +200 | 0.44% | 1,490,712 |
| 2024-05-24 | 2024-05-22 | 43.500 | 35,600 | -100 | 0.44% | 1,548,600 |
| 2024-05-13 | 2024-05-09 | 45.680 | 35,700 | +700 | 0.42% | 1,630,776 |
| 2024-05-10 | 2024-05-08 | 45.400 | 35,000 | -900 | 0.41% | 1,589,000 |
| 2024-05-07 | 2024-05-03 | 45.400 | 35,900 | +100 | 0.42% | 1,629,860 |
| 2024-03-26 | 2024-03-22 | 42.280 | 35,800 | -4,000 | 0.39% | 1,513,624 |
| 2024-03-18 | 2024-03-14 | 44.000 | 39,800 | -1,600 | 0.44% | 1,751,200 |
| 2024-03-12 | 2024-03-08 | 42.280 | 41,400 | +1,000 | 0.45% | 1,750,392 |
| 2024-03-05 | 2024-03-01 | 43.320 | 40,400 | +3,000 | 0.44% | 1,750,128 |
| 2024-02-26 | 2024-02-22 | 42.080 | 37,400 | -50 | 0.41% | 1,573,792 |
| 2024-02-23 | 2024-02-21 | 42.100 | 37,450 | -5,100 | 0.41% | 1,576,645 |
| 2024-02-07 | 2024-02-05 | 38.160 | 42,550 | -300 | 0.47% | 1,623,708 |
| 2024-01-23 | 2024-01-19 | 37.900 | 42,850 | -400 | 0.45% | 1,624,015 |
| 2024-01-18 | 2024-01-16 | 38.820 | 43,250 | -1,500 | 0.45% | 1,678,965 |
| 2023-12-05 | 2023-12-01 | 42.360 | 44,750 | -100 | 0.40% | 1,895,610 |
| 2023-11-15 | 2023-11-13 | 43.280 | 44,850 | -5,000 | 0.37% | 1,941,108 |
| 2023-11-14 | 2023-11-10 | 43.060 | 49,850 | +5,000 | 0.41% | 2,146,541 |
| 2023-11-07 | 2023-11-03 | 43.680 | 44,850 | -1,000 | 0.36% | 1,959,048 |
| 2023-11-06 | 2023-11-02 | 40.800 | 45,850 | +100 | 0.37% | 1,870,680 |
| 2023-10-10 | 2023-10-06 | 44.300 | 45,750 | -100 | 0.36% | 2,026,725 |
| 2023-10-06 | 2023-10-04 | 43.700 | 45,850 | +2,600 | 0.36% | 2,003,645 |
| 2023-09-22 | 2023-09-20 | 46.140 | 43,250 | -1,200 | 0.34% | 1,995,555 |
| 2023-09-15 | 2023-09-13 | 46.540 | 44,450 | +100 | 0.34% | 2,068,703 |
| 2023-09-06 | 2023-09-04 | 47.940 | 44,350 | +100 | 0.34% | 2,126,139 |
| 2023-08-30 | 2023-08-28 | 46.060 | 44,250 | -300 | 0.33% | 2,038,155 |
| 2023-08-21 | 2023-08-17 | 47.660 | 44,550 | -250 | 0.33% | 2,123,253 |
| 2023-08-18 | 2023-08-16 | 46.080 | 44,800 | -650 | 0.34% | 2,064,384 |
| 2023-08-17 | 2023-08-15 | 47.000 | 45,450 | -600 | 0.34% | 2,136,150 |
| 2023-08-16 | 2023-08-14 | 47.320 | 46,050 | -1,800 | 0.35% | 2,179,086 |
| 2023-08-11 | 2023-08-09 | 49.520 | 47,850 | +50 | 0.36% | 2,369,532 |
| 2023-08-09 | 2023-08-07 | 50.360 | 47,800 | +2,000 | 0.36% | 2,407,208 |
| 2023-08-08 | 2023-08-04 | 50.680 | 45,800 | +500 | 0.34% | 2,321,144 |
| 2023-08-07 | 2023-08-03 | 50.240 | 45,300 | +600 | 0.34% | 2,275,872 |
| 2023-08-04 | 2023-08-02 | 50.180 | 44,700 | +1,000 | 0.33% | 2,243,046 |
| 2023-08-03 | 2023-08-01 | 50.740 | 43,700 | +50 | 0.33% | 2,217,338 |
| 2023-07-28 | 2023-07-26 | 48.320 | 43,650 | -500 | 0.33% | 2,109,168 |
| 2023-07-27 | 2023-07-25 | 48.640 | 44,150 | -2,000 | 0.33% | 2,147,456 |
| 2023-07-26 | 2023-07-24 | 46.200 | 46,150 | -1,850 | 0.35% | 2,132,130 |
| 2023-07-25 | 2023-07-21 | 46.980 | 48,000 | -150 | 0.36% | 2,255,040 |
| 2023-07-24 | 2023-07-20 | 46.700 | 48,150 | -500 | 0.36% | 2,248,605 |
| 2023-07-19 | 2023-07-14 | 47.520 | 48,650 | +500 | 0.36% | 2,311,848 |
| 2023-07-18 | 2023-07-13 | 47.480 | 48,150 | +1,000 | 0.35% | 2,286,162 |
| 2023-07-06 | 2023-07-04 | 47.280 | 47,150 | +500 | 0.35% | 2,229,252 |
| 2023-07-03 | 2023-06-29 | 45.680 | 46,650 | -200 | 0.34% | 2,130,972 |
| 2023-06-30 | 2023-06-28 | 46.620 | 46,850 | -200 | 0.34% | 2,184,147 |
| 2023-06-29 | 2023-06-27 | 46.460 | 47,050 | +100 | 0.35% | 2,185,943 |
| 2023-06-23 | 2023-06-20 | 47.840 | 46,950 | +1,700 | 0.34% | 2,246,088 |
| 2023-06-21 | 2023-06-19 | 48.440 | 45,250 | +1,050 | 0.32% | 2,191,910 |
| 2023-06-19 | 2023-06-15 | 49.060 | 44,200 | +1,350 | 0.32% | 2,168,452 |
| 2023-06-15 | 2023-06-13 | 47.300 | 42,850 | +100 | 0.31% | 2,026,805 |
| 2023-06-07 | 2023-06-05 | 46.380 | 42,750 | -500 | 0.31% | 1,982,745 |
| 2023-06-06 | 2023-06-02 | 46.380 | 43,250 | +150 | 0.31% | 2,005,935 |
| 2023-05-31 | 2023-05-29 | 45.640 | 43,100 | -1,250 | 0.30% | 1,967,084 |
| 2023-05-30 | 2023-05-25 | 46.460 | 44,350 | +800 | 0.31% | 2,060,501 |
| 2023-05-17 | 2023-05-15 | 49.640 | 43,550 | +100 | 0.30% | 2,161,822 |
| 2023-05-16 | 2023-05-12 | 49.000 | 43,450 | -6,900 | 0.30% | 2,129,050 |
| 2023-05-15 | 2023-05-11 | 49.320 | 50,350 | +550 | 0.35% | 2,483,262 |
| 2023-05-10 | 2023-05-08 | 50.480 | 49,800 | -200 | 0.35% | 2,513,904 |
| 2023-04-28 | 2023-04-26 | 50.500 | 50,000 | -50 | 0.35% | 2,525,000 |
| 2023-04-25 | 2023-04-21 | 51.300 | 50,050 | -300 | 0.35% | 2,567,565 |
| 2023-04-24 | 2023-04-20 | 52.120 | 50,350 | -900 | 0.35% | 2,624,242 |
| 2023-04-14 | 2023-04-12 | 52.200 | 51,250 | -50 | 0.36% | 2,675,250 |
| 2023-04-12 | 2023-04-06 | 53.260 | 51,300 | +100 | 0.36% | 2,732,238 |
| 2023-04-11 | 2023-04-04 | 54.040 | 51,200 | +100 | 0.36% | 2,766,848 |
| 2023-04-04 | 2023-03-31 | 54.840 | 51,100 | +100 | 0.36% | 2,802,324 |
| 2023-03-21 | 2023-03-17 | 52.940 | 51,000 | -6,600 | 0.36% | 2,699,940 |
| 2023-03-15 | 2023-03-13 | 53.860 | 57,600 | -100 | 0.41% | 3,102,336 |
| 2023-03-13 | 2023-03-09 | 53.700 | 57,700 | -1,000 | 0.41% | 3,098,490 |
| 2023-03-09 | 2023-03-07 | 54.960 | 58,700 | -1,200 | 0.42% | 3,226,152 |
| 2023-03-07 | 2023-03-03 | 56.100 | 59,900 | +1,000 | 0.43% | 3,360,390 |
| 2023-02-16 | 2023-02-14 | 58.340 | 58,900 | -100 | 0.44% | 3,436,226 |
| 2023-02-14 | 2023-02-10 | 57.480 | 59,000 | -2,000 | 0.46% | 3,391,320 |
| 2023-02-10 | 2023-02-08 | 57.160 | 61,000 | -250 | 0.47% | 3,486,760 |
| 2023-02-06 | 2023-02-02 | 59.220 | 61,250 | +900 | 0.48% | 3,627,225 |
| 2023-02-02 | 2023-01-31 | 58.480 | 60,350 | -250 | 0.47% | 3,529,268 |
| 2023-02-01 | 2023-01-30 | 58.880 | 60,600 | -500 | 0.48% | 3,568,128 |
| 2023-01-31 | 2023-01-27 | 60.180 | 61,100 | +1,000 | 0.49% | 3,676,998 |
| 2023-01-27 | 2023-01-20 | 57.640 | 60,100 | +2,000 | 0.48% | 3,464,164 |
| 2023-01-26 | 2023-01-19 | 57.160 | 58,100 | -500 | 0.46% | 3,320,996 |
| 2023-01-20 | 2023-01-18 | 57.200 | 58,600 | -50 | 0.47% | 3,351,920 |
| 2023-01-19 | 2023-01-17 | 57.660 | 58,650 | -50 | 0.48% | 3,381,759 |
| 2023-01-18 | 2023-01-16 | 58.480 | 58,700 | -400 | 0.49% | 3,432,776 |
| 2023-01-17 | 2023-01-13 | 57.700 | 59,100 | +200 | 0.50% | 3,410,070 |
| 2023-01-16 | 2023-01-12 | 56.380 | 58,900 | +50 | 0.52% | 3,320,782 |
| 2023-01-13 | 2023-01-11 | 56.600 | 58,850 | -1,500 | 0.52% | 3,330,910 |
| 2023-01-12 | 2023-01-10 | 56.300 | 60,350 | +550 | 0.54% | 3,397,705 |
| 2023-01-11 | 2023-01-09 | 55.940 | 59,800 | +200 | 0.54% | 3,345,212 |
| 2023-01-04 | 2022-12-30 | 52.480 | 59,600 | -200 | 0.55% | 3,127,808 |
| 2022-12-30 | 2022-12-28 | 52.080 | 59,800 | +13,500 | 0.55% | 3,114,384 |
| 2022-12-29 | 2022-12-23 | 51.940 | 46,300 | +200 | 0.42% | 2,404,822 |
| 2022-12-23 | 2022-12-21 | 50.900 | 46,100 | -50 | 0.42% | 2,346,490 |
| 2022-12-09 | 2022-12-07 | 51.400 | 46,150 | +2,000 | 0.42% | 2,372,110 |
| 2022-11-21 | 2022-11-17 | 47.840 | 44,150 | -800 | 0.40% | 2,112,136 |
| 2022-11-17 | 2022-11-15 | 49.260 | 44,950 | +300 | 0.41% | 2,214,237 |
| 2022-11-15 | 2022-11-11 | 47.500 | 44,650 | -500 | 0.40% | 2,120,875 |
| 2022-11-10 | 2022-11-08 | 44.880 | 45,150 | -800 | 0.41% | 2,026,332 |
| 2022-11-08 | 2022-11-04 | 44.900 | 45,950 | -200 | 0.42% | 2,063,155 |
| 2022-11-04 | 2022-11-02 | 43.660 | 46,150 | +800 | 0.42% | 2,014,909 |
| 2022-11-01 | 2022-10-28 | 40.040 | 45,350 | +300 | 0.41% | 1,815,814 |
| 2022-10-31 | 2022-10-27 | 41.680 | 45,050 | +200 | 0.41% | 1,877,684 |
| 2022-10-27 | 2022-10-25 | 41.300 | 44,850 | +50 | 0.41% | 1,852,305 |
| 2022-10-26 | 2022-10-24 | 41.460 | 44,800 | -1,100 | 0.41% | 1,857,408 |
| 2022-10-21 | 2022-10-19 | 45.140 | 45,900 | +800 | 0.42% | 2,071,926 |
| 2022-10-13 | 2022-10-11 | 46.980 | 45,100 | -50 | 0.39% | 2,118,798 |
| 2022-10-06 | 2022-10-03 | 48.800 | 45,150 | -1,400 | 0.39% | 2,203,320 |
| 2022-09-27 | 2022-09-23 | 49.780 | 46,550 | -200 | 0.40% | 2,317,259 |
| 2022-09-20 | 2022-09-16 | 52.000 | 46,750 | +1,000 | 0.40% | 2,431,000 |
| 2022-09-19 | 2022-09-15 | 53.300 | 45,750 | -1,000 | 0.40% | 2,438,475 |
| 2022-09-15 | 2022-09-13 | 54.140 | 46,750 | +150 | 0.40% | 2,531,045 |
| 2022-09-05 | 2022-09-01 | 53.960 | 46,600 | -800 | 0.40% | 2,514,536 |
| 2022-08-30 | 2022-08-26 | 55.040 | 47,400 | -400 | 0.41% | 2,608,896 |
| 2022-08-26 | 2022-08-24 | 53.300 | 47,800 | -350 | 0.43% | 2,547,740 |
| 2022-08-24 | 2022-08-22 | 54.660 | 48,150 | +800 | 0.43% | 2,631,879 |
| 2022-08-22 | 2022-08-18 | 54.540 | 47,350 | +1,000 | 0.42% | 2,582,469 |
| 2022-08-10 | 2022-08-08 | 54.660 | 46,350 | -100 | 0.41% | 2,533,491 |
| 2022-08-03 | 2022-08-01 | 55.420 | 46,450 | -900 | 0.41% | 2,574,259 |
| 2022-08-02 | 2022-07-29 | 55.060 | 47,350 | -350 | 0.42% | 2,607,091 |
| 2022-07-29 | 2022-07-27 | 56.240 | 47,700 | -600 | 0.42% | 2,682,648 |
| 2022-07-25 | 2022-07-21 | 56.380 | 48,300 | -1,300 | 0.42% | 2,723,154 |
| 2022-07-19 | 2022-07-15 | 56.480 | 49,600 | -3,000 | 0.43% | 2,801,408 |
| 2022-07-18 | 2022-07-14 | 57.220 | 52,600 | -3,800 | 0.46% | 3,009,772 |
| 2022-07-14 | 2022-07-12 | 56.880 | 56,400 | -450 | 0.49% | 3,208,032 |
| 2022-07-13 | 2022-07-11 | 57.900 | 56,850 | +500 | 0.49% | 3,291,615 |
| 2022-07-08 | 2022-07-06 | 59.000 | 56,350 | +700 | 0.49% | 3,324,650 |
| 2022-07-07 | 2022-07-05 | 60.180 | 55,650 | -4,600 | 0.48% | 3,349,017 |
| 2022-07-06 | 2022-07-04 | 60.060 | 60,250 | -1,750 | 0.53% | 3,618,615 |
| 2022-07-04 | 2022-06-29 | 59.900 | 62,000 | -1,900 | 0.55% | 3,713,800 |
| 2022-06-30 | 2022-06-28 | 61.800 | 63,900 | +900 | 0.57% | 3,949,020 |
| 2022-06-29 | 2022-06-27 | 61.080 | 63,000 | +10,500 | 0.57% | 3,848,040 |
| 2022-06-27 | 2022-06-23 | 57.700 | 52,500 | +1,500 | 0.48% | 3,029,250 |
| 2022-06-23 | 2022-06-21 | 57.880 | 51,000 | +1,400 | 0.47% | 2,951,880 |
| 2022-06-16 | 2022-06-14 | 55.200 | 49,600 | +500 | 0.46% | 2,737,920 |
| 2022-06-15 | 2022-06-13 | 55.160 | 49,100 | -100 | 0.45% | 2,708,356 |
| 2022-06-14 | 2022-06-10 | 57.220 | 49,200 | +200 | 0.45% | 2,815,224 |
| 2022-06-13 | 2022-06-09 | 56.320 | 49,000 | +200 | 0.45% | 2,759,680 |
| 2022-06-10 | 2022-06-08 | 57.580 | 48,800 | +250 | 0.45% | 2,809,904 |
| 2022-06-09 | 2022-06-07 | 56.820 | 48,550 | +50 | 0.45% | 2,758,611 |
| 2022-06-08 | 2022-06-06 | 56.400 | 48,500 | -150 | 0.45% | 2,735,400 |
| 2022-06-07 | 2022-06-02 | 54.960 | 48,650 | -800 | 0.45% | 2,673,804 |
| 2022-06-02 | 2022-05-31 | 55.240 | 49,450 | +1,650 | 0.46% | 2,731,618 |
| 2022-05-27 | 2022-05-25 | 51.540 | 47,800 | +300 | 0.44% | 2,463,612 |
| 2022-05-25 | 2022-05-23 | 52.900 | 47,500 | +1,000 | 0.44% | 2,512,750 |
| 2022-05-13 | 2022-05-11 | 51.120 | 46,500 | +800 | 0.43% | 2,377,080 |
| 2022-05-10 | 2022-05-05 | 53.640 | 45,700 | -800 | 0.42% | 2,451,348 |
| 2022-05-04 | 2022-04-29 | 54.440 | 46,500 | +500 | 0.43% | 2,531,460 |
| 2022-04-29 | 2022-04-27 | 52.620 | 46,000 | +800 | 0.43% | 2,420,520 |
| 2022-04-27 | 2022-04-25 | 51.440 | 45,200 | -500 | 0.42% | 2,325,088 |
| 2022-04-25 | 2022-04-21 | 54.100 | 45,700 | -800 | 0.42% | 2,472,370 |
| 2022-04-20 | 2022-04-14 | 56.340 | 46,500 | +50 | 0.43% | 2,619,810 |
| 2022-04-19 | 2022-04-13 | 54.300 | 46,450 | +800 | 0.43% | 2,522,235 |
| 2022-04-14 | 2022-04-12 | 54.200 | 45,650 | +250 | 0.42% | 2,474,230 |
| 2022-04-06 | 2022-04-01 | 56.400 | 45,400 | +100 | 0.42% | 2,560,560 |
| 2022-03-31 | 2022-03-29 | 54.460 | 45,300 | +2,350 | 0.42% | 2,467,038 |
| 2022-03-29 | 2022-03-25 | 55.180 | 42,950 | -800 | 0.40% | 2,369,981 |
| 2022-03-24 | 2022-03-22 | 57.220 | 43,750 | +550 | 0.40% | 2,503,375 |
| 2022-03-23 | 2022-03-21 | 56.060 | 43,200 | -2,100 | 0.40% | 2,421,792 |
| 2022-03-22 | 2022-03-18 | 55.960 | 45,300 | -100 | 0.42% | 2,534,988 |
| 2022-03-21 | 2022-03-17 | 56.220 | 45,400 | +50 | 0.42% | 2,552,388 |
| 2022-03-18 | 2022-03-16 | 54.000 | 45,350 | +750 | 0.42% | 2,448,900 |
| 2022-03-17 | 2022-03-15 | 49.620 | 44,600 | -1,750 | 0.41% | 2,213,052 |
| 2022-03-16 | 2022-03-14 | 52.480 | 46,350 | -1,150 | 0.42% | 2,432,448 |
| 2022-03-15 | 2022-03-11 | 56.000 | 47,500 | -200 | 0.42% | 2,660,000 |
| 2022-03-14 | 2022-03-10 | 57.460 | 47,700 | -500 | 0.43% | 2,740,842 |
| 2022-03-09 | 2022-03-07 | 57.180 | 48,200 | +800 | 0.40% | 2,756,076 |
| 2022-03-08 | 2022-03-04 | 60.080 | 47,400 | +200 | 0.40% | 2,847,792 |
| 2022-03-01 | 2022-02-25 | 62.420 | 47,200 | -2,850 | 0.39% | 2,946,224 |
| 2022-02-28 | 2022-02-24 | 61.360 | 50,050 | +1,300 | 0.42% | 3,071,068 |
| 2022-02-24 | 2022-02-22 | 63.140 | 48,750 | +200 | 0.41% | 3,078,075 |
| 2022-02-18 | 2022-02-16 | 65.620 | 48,550 | -500 | 0.40% | 3,185,851 |
| 2022-02-17 | 2022-02-15 | 64.740 | 49,050 | +450 | 0.41% | 3,175,497 |
| 2022-02-16 | 2022-02-14 | 64.240 | 48,600 | -3,100 | 0.40% | 3,122,064 |
| 2022-02-15 | 2022-02-11 | 64.480 | 51,700 | +400 | 0.43% | 3,333,616 |
| 2022-02-11 | 2022-02-09 | 64.420 | 51,300 | +300 | 0.43% | 3,304,746 |
| 2022-02-10 | 2022-02-08 | 63.100 | 51,000 | +50 | 0.42% | 3,218,100 |
| 2022-02-08 | 2022-02-04 | 64.540 | 50,950 | +100 | 0.42% | 3,288,313 |
| 2022-02-07 | 2022-01-31 | 62.360 | 50,850 | -600 | 0.42% | 3,171,006 |
| 2022-02-04 | 2022-01-27 | 63.400 | 51,450 | -50 | 0.42% | 3,261,930 |
| 2022-01-28 | 2022-01-26 | 64.700 | 51,500 | +50 | 0.42% | 3,332,050 |
| 2022-01-27 | 2022-01-25 | 65.160 | 51,450 | -700 | 0.42% | 3,352,482 |
| 2022-01-20 | 2022-01-18 | 66.480 | 52,150 | -2,250 | 0.43% | 3,466,932 |
| 2022-01-19 | 2022-01-17 | 66.000 | 54,400 | +50 | 0.45% | 3,590,400 |
| 2022-01-18 | 2022-01-14 | 65.920 | 54,350 | +1,350 | 0.45% | 3,582,752 |
| 2022-01-17 | 2022-01-13 | 66.620 | 53,000 | -750 | 0.43% | 3,530,860 |
| 2022-01-14 | 2022-01-12 | 67.600 | 53,750 | +800 | 0.44% | 3,633,500 |
| 2022-01-12 | 2022-01-10 | 67.000 | 52,950 | +50 | 0.43% | 3,547,650 |
| 2022-01-11 | 2022-01-07 | 66.880 | 52,900 | +100 | 0.43% | 3,537,952 |
| 2022-01-10 | 2022-01-06 | 67.480 | 52,800 | +350 | 0.43% | 3,562,944 |
| 2022-01-07 | 2022-01-05 | 67.800 | 52,450 | -1,000 | 0.43% | 3,556,110 |
| 2022-01-05 | 2022-01-03 | 69.000 | 53,450 | -350 | 0.42% | 3,688,050 |
| 2021-12-30 | 2021-12-28 | 69.420 | 53,800 | -100 | 0.43% | 3,734,796 |
| 2021-12-29 | 2021-12-24 | 69.200 | 53,900 | +800 | 0.43% | 3,729,880 |
| 2021-12-23 | 2021-12-21 | 67.840 | 53,100 | -50 | 0.39% | 3,602,304 |
| 2021-12-22 | 2021-12-20 | 67.700 | 53,150 | -500 | 0.39% | 3,598,255 |
| 2021-12-21 | 2021-12-17 | 68.800 | 53,650 | +900 | 0.38% | 3,691,120 |
| 2021-12-20 | 2021-12-16 | 70.520 | 52,750 | +1,950 | 0.37% | 3,719,930 |
| 2021-12-17 | 2021-12-15 | 70.980 | 50,800 | -600 | 0.35% | 3,605,784 |
| 2021-12-15 | 2021-12-13 | 72.880 | 51,400 | +50 | 0.36% | 3,746,032 |
| 2021-12-14 | 2021-12-10 | 73.000 | 51,350 | +700 | 0.36% | 3,748,550 |
| 2021-12-13 | 2021-12-09 | 74.200 | 50,650 | +3,750 | 0.35% | 3,758,230 |
| 2021-12-10 | 2021-12-08 | 72.160 | 46,900 | +150 | 0.33% | 3,384,304 |
| 2021-12-08 | 2021-12-06 | 70.040 | 46,750 | -500 | 0.32% | 3,274,370 |
| 2021-12-03 | 2021-12-01 | 70.980 | 47,250 | -200 | 0.31% | 3,353,805 |
| 2021-12-01 | 2021-11-29 | 71.120 | 47,450 | +100 | 0.31% | 3,374,644 |
| 2021-11-29 | 2021-11-25 | 72.080 | 47,350 | -650 | 0.31% | 3,412,988 |
| 2021-11-26 | 2021-11-24 | 72.500 | 48,000 | -200 | 0.31% | 3,480,000 |
| 2021-11-22 | 2021-11-18 | 71.660 | 48,200 | -100 | 0.31% | 3,454,012 |
| 2021-11-19 | 2021-11-17 | 72.400 | 48,300 | -2,000 | 0.30% | 3,496,920 |
| 2021-11-18 | 2021-11-16 | 72.900 | 50,300 | +2,600 | 0.32% | 3,666,870 |
| 2021-11-17 | 2021-11-15 | 72.260 | 47,700 | +400 | 0.30% | 3,446,802 |
| 2021-11-12 | 2021-11-10 | 71.140 | 47,300 | +50 | 0.30% | 3,364,922 |
| 2021-11-11 | 2021-11-09 | 72.120 | 47,250 | +600 | 0.29% | 3,407,670 |
| 2021-11-09 | 2021-11-05 | 72.360 | 46,650 | -1,700 | 0.29% | 3,375,594 |
| 2021-11-05 | 2021-11-03 | 70.660 | 48,350 | +50 | 0.30% | 3,416,411 |
| 2021-11-04 | 2021-11-02 | 71.100 | 48,300 | -950 | 0.30% | 3,434,130 |
| 2021-11-01 | 2021-10-28 | 72.200 | 49,250 | -1,750 | 0.30% | 3,555,850 |
| 2021-10-29 | 2021-10-27 | 72.320 | 51,000 | +900 | 0.31% | 3,688,320 |
| 2021-10-28 | 2021-10-26 | 73.900 | 50,100 | -650 | 0.30% | 3,702,390 |
| 2021-10-27 | 2021-10-25 | 74.040 | 50,750 | +350 | 0.30% | 3,757,530 |
| 2021-10-26 | 2021-10-22 | 74.780 | 50,400 | -300 | 0.29% | 3,768,912 |
| 2021-10-25 | 2021-10-21 | 72.640 | 50,700 | -200 | 0.30% | 3,682,848 |
| 2021-10-22 | 2021-10-20 | 73.100 | 50,900 | +850 | 0.30% | 3,720,790 |
| 2021-10-21 | 2021-10-19 | 72.900 | 50,050 | -200 | 0.29% | 3,648,645 |
| 2021-10-20 | 2021-10-18 | 70.900 | 50,250 | +550 | 0.29% | 3,562,725 |
| 2021-10-15 | 2021-10-11 | 70.120 | 49,700 | +1,200 | 0.29% | 3,484,964 |
| 2021-10-12 | 2021-10-08 | 70.540 | 48,500 | +50 | 0.28% | 3,421,190 |
| 2021-10-08 | 2021-10-06 | 68.300 | 48,450 | -100 | 0.28% | 3,309,135 |
| 2021-09-30 | 2021-09-28 | 70.300 | 48,550 | -250 | 0.29% | 3,413,065 |
| 2021-09-28 | 2021-09-24 | 68.960 | 48,800 | +100 | 0.29% | 3,365,248 |
| 2021-09-27 | 2021-09-23 | 68.340 | 48,700 | -350 | 0.29% | 3,328,158 |
| 2021-09-24 | 2021-09-21 | 68.740 | 49,050 | +300 | 0.29% | 3,371,697 |
| 2021-09-23 | 2021-09-20 | 68.160 | 48,750 | -700 | 0.29% | 3,322,800 |
| 2021-09-21 | 2021-09-17 | 70.400 | 49,450 | +400 | 0.29% | 3,481,280 |
| 2021-09-20 | 2021-09-16 | 69.300 | 49,050 | +200 | 0.29% | 3,399,165 |
| 2021-09-17 | 2021-09-15 | 70.000 | 48,850 | -100 | 0.29% | 3,419,500 |
| 2021-09-16 | 2021-09-14 | 71.020 | 48,950 | -150 | 0.29% | 3,476,429 |
| 2021-09-14 | 2021-09-10 | 72.840 | 49,100 | +800 | 0.29% | 3,576,444 |
| 2021-09-13 | 2021-09-09 | 71.640 | 48,300 | -250 | 0.28% | 3,460,212 |
| 2021-09-10 | 2021-09-08 | 71.960 | 48,550 | -1,550 | 0.29% | 3,493,658 |
| 2021-09-09 | 2021-09-07 | 73.540 | 50,100 | +400 | 0.29% | 3,684,354 |
| 2021-09-08 | 2021-09-06 | 73.040 | 49,700 | +3,200 | 0.29% | 3,630,088 |
| 2021-09-06 | 2021-09-02 | 71.020 | 46,500 | +500 | 0.27% | 3,302,430 |
| 2021-09-03 | 2021-09-01 | 72.240 | 46,000 | +100 | 0.27% | 3,323,040 |
| 2021-09-02 | 2021-08-31 | 71.080 | 45,900 | -800 | 0.27% | 3,262,572 |
| 2021-09-01 | 2021-08-30 | 71.200 | 46,700 | -300 | 0.27% | 3,325,040 |
| 2021-08-31 | 2021-08-27 | 71.080 | 47,000 | -100 | 0.28% | 3,340,760 |
| 2021-08-27 | 2021-08-25 | 72.300 | 47,100 | -2,000 | 0.27% | 3,405,330 |
| 2021-08-26 | 2021-08-24 | 72.920 | 49,100 | +2,300 | 0.28% | 3,580,372 |
| 2021-08-25 | 2021-08-23 | 71.100 | 46,800 | +300 | 0.27% | 3,327,480 |
| 2021-08-20 | 2021-08-18 | 73.100 | 46,500 | -400 | 0.27% | 3,399,150 |
| 2021-08-19 | 2021-08-17 | 72.920 | 46,900 | -950 | 0.27% | 3,419,948 |
| 2021-08-18 | 2021-08-16 | 75.040 | 47,850 | -1,100 | 0.27% | 3,590,664 |
| 2021-08-17 | 2021-08-13 | 74.660 | 48,950 | -50 | 0.28% | 3,654,607 |
| 2021-08-16 | 2021-08-12 | 74.620 | 49,000 | +1,000 | 0.28% | 3,656,380 |
| 2021-08-13 | 2021-08-11 | 74.840 | 48,000 | -200 | 0.27% | 3,592,320 |
| 2021-08-12 | 2021-08-10 | 76.300 | 48,200 | +350 | 0.27% | 3,677,660 |
| 2021-08-10 | 2021-08-06 | 74.220 | 47,850 | -1,050 | 0.27% | 3,551,427 |
| 2021-08-09 | 2021-08-05 | 74.740 | 48,900 | -1,350 | 0.27% | 3,654,786 |
| 2021-08-06 | 2021-08-04 | 75.600 | 50,250 | +150 | 0.28% | 3,798,900 |
| 2021-08-05 | 2021-08-03 | 74.800 | 50,100 | -700 | 0.28% | 3,747,480 |
| 2021-08-04 | 2021-08-02 | 73.660 | 50,800 | +150 | 0.28% | 3,741,928 |
| 2021-08-03 | 2021-07-30 | 71.200 | 50,650 | -650 | 0.28% | 3,606,280 |
| 2021-08-02 | 2021-07-29 | 72.000 | 51,300 | -250 | 0.28% | 3,693,600 |
| 2021-07-30 | 2021-07-28 | 70.380 | 51,550 | -650 | 0.28% | 3,628,089 |
| 2021-07-29 | 2021-07-27 | 68.280 | 52,200 | -8,000 | 0.29% | 3,564,216 |
| 2021-07-28 | 2021-07-26 | 72.540 | 60,200 | -700 | 0.33% | 4,366,908 |
| 2021-07-27 | 2021-07-23 | 75.660 | 60,900 | +650 | 0.33% | 4,607,694 |
| 2021-07-23 | 2021-07-21 | 76.800 | 60,250 | -800 | 0.33% | 4,627,200 |
| 2021-07-21 | 2021-07-19 | 76.520 | 61,050 | -1,750 | 0.33% | 4,671,546 |
| 2021-07-20 | 2021-07-16 | 77.300 | 62,800 | -2,000 | 0.34% | 4,854,440 |
| 2021-07-19 | 2021-07-15 | 78.280 | 64,800 | +1,600 | 0.35% | 5,072,544 |
| 2021-07-16 | 2021-07-14 | 77.720 | 63,200 | -150 | 0.35% | 4,911,904 |
| 2021-07-15 | 2021-07-13 | 80.160 | 63,350 | +1,050 | 0.35% | 5,078,136 |
| 2021-07-14 | 2021-07-12 | 77.280 | 62,300 | +1,450 | 0.35% | 4,814,544 |
| 2021-07-13 | 2021-07-09 | 76.380 | 60,850 | -200 | 0.34% | 4,647,723 |
| 2021-07-12 | 2021-07-08 | 76.160 | 61,050 | -950 | 0.34% | 4,649,568 |
| 2021-07-09 | 2021-07-07 | 78.980 | 62,000 | +100 | 0.35% | 4,896,760 |
| 2021-07-08 | 2021-07-06 | 78.200 | 61,900 | +200 | 0.35% | 4,840,580 |
| 2021-07-07 | 2021-07-05 | 78.460 | 61,700 | +150 | 0.35% | 4,840,982 |
| 2021-07-06 | 2021-07-02 | 79.140 | 61,550 | +450 | 0.35% | 4,871,067 |
| 2021-07-05 | 2021-06-30 | 81.300 | 61,100 | -100 | 0.35% | 4,967,430 |
| 2021-07-02 | 2021-06-29 | 81.380 | 61,200 | +150 | 0.35% | 4,980,456 |
| 2021-06-30 | 2021-06-28 | 83.300 | 61,050 | +400 | 0.35% | 5,085,465 |
| 2021-06-29 | 2021-06-25 | 82.060 | 60,650 | -1,250 | 0.36% | 4,976,939 |
| 2021-06-28 | 2021-06-24 | 80.940 | 61,900 | +450 | 0.37% | 5,010,186 |
| 2021-06-25 | 2021-06-23 | 80.600 | 61,450 | -100 | 0.37% | 4,952,870 |
| 2021-06-24 | 2021-06-22 | 80.800 | 61,550 | +1,000 | 0.37% | 4,973,240 |
| 2021-06-23 | 2021-06-21 | 79.800 | 60,550 | -2,050 | 0.37% | 4,831,890 |
| 2021-06-22 | 2021-06-18 | 80.400 | 62,600 | +200 | 0.39% | 5,033,040 |
| 2021-06-21 | 2021-06-17 | 80.900 | 62,400 | +750 | 0.39% | 5,048,160 |
| 2021-06-18 | 2021-06-16 | 81.600 | 61,650 | -1,950 | 0.38% | 5,030,640 |
| 2021-06-17 | 2021-06-15 | 82.520 | 63,600 | +2,550 | 0.40% | 5,248,272 |
| 2021-06-16 | 2021-06-11 | 83.500 | 61,050 | -800 | 0.39% | 5,097,675 |
| 2021-06-15 | 2021-06-10 | 84.700 | 61,850 | +300 | 0.39% | 5,238,695 |
| 2021-06-11 | 2021-06-09 | 82.800 | 61,550 | +450 | 0.40% | 5,096,340 |
| 2021-06-10 | 2021-06-08 | 82.940 | 61,100 | -50 | 0.40% | 5,067,634 |
| 2021-06-09 | 2021-06-07 | 84.240 | 61,150 | +2,300 | 0.40% | 5,151,276 |
| 2021-06-07 | 2021-06-03 | 85.460 | 58,850 | +400 | 0.39% | 5,029,321 |
| 2021-06-04 | 2021-06-02 | 86.400 | 58,450 | -500 | 0.39% | 5,050,080 |
| 2021-06-03 | 2021-06-01 | 87.440 | 58,950 | +1,250 | 0.39% | 5,154,588 |
| 2021-06-02 | 2021-05-31 | 87.980 | 57,700 | +200 | 0.39% | 5,076,446 |
| 2021-06-01 | 2021-05-28 | 86.880 | 57,500 | +50 | 0.40% | 4,995,600 |
| 2021-05-31 | 2021-05-27 | 87.400 | 57,450 | +400 | 0.40% | 5,021,130 |
| 2021-05-28 | 2021-05-26 | 86.840 | 57,050 | +50 | 0.40% | 4,954,222 |
| 2021-05-27 | 2021-05-25 | 86.540 | 57,000 | -300 | 0.40% | 4,932,780 |
| 2021-05-24 | 2021-05-20 | 83.000 | 57,300 | -450 | 0.40% | 4,755,900 |
| 2021-05-21 | 2021-05-18 | 83.000 | 57,750 | -200 | 0.41% | 4,793,250 |
| 2021-05-18 | 2021-05-14 | 81.040 | 57,950 | +750 | 0.41% | 4,696,268 |
| 2021-05-14 | 2021-05-12 | 82.340 | 57,200 | +250 | 0.40% | 4,709,848 |
| 2021-05-13 | 2021-05-11 | 81.500 | 56,950 | -600 | 0.40% | 4,641,425 |
| 2021-05-12 | 2021-05-10 | 81.800 | 57,550 | -1,300 | 0.40% | 4,707,590 |
| 2021-05-11 | 2021-05-07 | 82.060 | 58,850 | -450 | 0.41% | 4,829,231 |
| 2021-05-10 | 2021-05-06 | 83.220 | 59,300 | -100 | 0.42% | 4,934,946 |
| 2021-05-07 | 2021-05-05 | 83.740 | 59,400 | +1,400 | 0.42% | 4,974,156 |
| 2021-05-04 | 2021-04-30 | 84.500 | 58,000 | +500 | 0.41% | 4,901,000 |
| 2021-05-03 | 2021-04-29 | 85.920 | 57,500 | -200 | 0.40% | 4,940,400 |
| 2021-04-30 | 2021-04-28 | 84.900 | 57,700 | -150 | 0.40% | 4,898,730 |
| 2021-04-28 | 2021-04-26 | 83.600 | 57,850 | -1,400 | 0.41% | 4,836,260 |
| 2021-04-27 | 2021-04-23 | 85.500 | 59,250 | +1,700 | 0.42% | 5,065,875 |
| 2021-04-26 | 2021-04-22 | 84.540 | 57,550 | -2,050 | 0.41% | 4,865,277 |
| 2021-04-23 | 2021-04-21 | 83.700 | 59,600 | +200 | 0.42% | 4,988,520 |
| 2021-04-22 | 2021-04-20 | 84.960 | 59,400 | +150 | 0.42% | 5,046,624 |
| 2021-04-20 | 2021-04-16 | 82.760 | 59,250 | +2,000 | 0.42% | 4,903,530 |
| 2021-04-13 | 2021-04-09 | 82.500 | 57,250 | -1,800 | 0.41% | 4,723,125 |
| 2021-04-12 | 2021-04-08 | 84.160 | 59,050 | +1,500 | 0.42% | 4,969,648 |
| 2021-04-09 | 2021-04-07 | 83.080 | 57,550 | +250 | 0.41% | 4,781,254 |
| 2021-04-08 | 2021-04-01 | 83.000 | 57,300 | -400 | 0.41% | 4,755,900 |
| 2021-04-07 | 2021-03-31 | 80.500 | 57,700 | -100 | 0.42% | 4,644,850 |
| 2021-04-01 | 2021-03-30 | 80.960 | 57,800 | +7,000 | 0.42% | 4,679,488 |
| 2021-03-31 | 2021-03-29 | 80.820 | 50,800 | +200 | 0.37% | 4,105,656 |
| 2021-03-30 | 2021-03-26 | 81.840 | 50,600 | -1,150 | 0.36% | 4,141,104 |
| 2021-03-26 | 2021-03-24 | 79.160 | 51,750 | -900 | 0.37% | 4,096,530 |
| 2021-03-25 | 2021-03-23 | 81.240 | 52,650 | -200 | 0.37% | 4,277,286 |
| 2021-03-24 | 2021-03-22 | 82.480 | 52,850 | +300 | 0.37% | 4,359,068 |
| 2021-03-23 | 2021-03-19 | 82.880 | 52,550 | +150 | 0.37% | 4,355,344 |
| 2021-03-22 | 2021-03-18 | 85.180 | 52,400 | +350 | 0.37% | 4,463,432 |
| 2021-03-19 | 2021-03-17 | 85.800 | 52,050 | -1,350 | 0.37% | 4,465,890 |
| 2021-03-18 | 2021-03-16 | 83.960 | 53,400 | -200 | 0.38% | 4,483,464 |
| 2021-03-17 | 2021-03-15 | 81.860 | 53,600 | -2,650 | 0.39% | 4,387,696 |
| 2021-03-16 | 2021-03-12 | 82.600 | 56,250 | +1,000 | 0.40% | 4,646,250 |
| 2021-03-15 | 2021-03-11 | 84.760 | 55,250 | -850 | 0.40% | 4,682,990 |
| 2021-03-12 | 2021-03-10 | 82.300 | 56,100 | +2,700 | 0.41% | 4,617,030 |
| 2021-03-11 | 2021-03-09 | 81.200 | 53,400 | -1,150 | 0.39% | 4,336,080 |
| 2021-03-10 | 2021-03-08 | 79.640 | 54,550 | +1,750 | 0.40% | 4,344,362 |
| 2021-03-09 | 2021-03-05 | 89.960 | 52,800 | -250 | 0.39% | 4,749,888 |
| 2021-03-08 | 2021-03-04 | 84.600 | 53,050 | +1,150 | 0.39% | 4,488,030 |
| 2021-03-05 | 2021-03-03 | 88.400 | 51,900 | -2,950 | 0.38% | 4,587,960 |
| 2021-03-04 | 2021-03-02 | 86.000 | 54,850 | +1,850 | 0.41% | 4,717,100 |
| 2021-03-03 | 2021-03-01 | 89.200 | 53,000 | +50 | 0.40% | 4,727,600 |
| 2021-03-02 | 2021-02-26 | 86.700 | 52,950 | +350 | 0.40% | 4,590,765 |
| 2021-03-01 | 2021-02-25 | 88.280 | 52,600 | -650 | 0.41% | 4,643,528 |
| 2021-02-26 | 2021-02-24 | 88.380 | 53,250 | -1,050 | 0.42% | 4,706,235 |
| 2021-02-25 | 2021-02-23 | 91.100 | 54,300 | +800 | 0.42% | 4,946,730 |
| 2021-02-24 | 2021-02-22 | 90.600 | 53,500 | +950 | 0.42% | 4,847,100 |
| 2021-02-23 | 2021-02-19 | 95.500 | 52,550 | +700 | 0.41% | 5,018,525 |
| 2021-02-22 | 2021-02-18 | 95.080 | 51,850 | +3,050 | 0.41% | 4,929,898 |
| 2021-02-19 | 2021-02-17 | 100.800 | 48,800 | +2,300 | 0.38% | 4,919,040 |
| 2021-02-18 | 2021-02-16 | 100.800 | 46,500 | +2,200 | 0.36% | 4,687,200 |
| 2021-02-17 | 2021-02-11 | 97.860 | 44,300 | +900 | 0.35% | 4,335,198 |
| 2021-02-16 | 2021-02-09 | 94.020 | 43,400 | -300 | 0.34% | 4,080,468 |
| 2021-02-10 | 2021-02-08 | 92.220 | 43,700 | +2,050 | 0.34% | 4,030,014 |
| 2021-02-09 | 2021-02-05 | 91.300 | 41,650 | -1,100 | 0.33% | 3,802,645 |
| 2021-02-08 | 2021-02-04 | 89.140 | 42,750 | -750 | 0.33% | 3,810,735 |
| 2021-02-05 | 2021-02-03 | 89.380 | 43,500 | +650 | 0.34% | 3,888,030 |
| 2021-02-04 | 2021-02-02 | 88.960 | 42,850 | -650 | 0.33% | 3,811,936 |
| 2021-02-03 | 2021-02-01 | 86.700 | 43,500 | -600 | 0.34% | 3,771,450 |
| 2021-02-02 | 2021-01-29 | 83.500 | 44,100 | +50 | 0.34% | 3,682,350 |
| 2021-02-01 | 2021-01-28 | 83.500 | 44,050 | -11,000 | 0.34% | 3,678,175 |
| 2021-01-29 | 2021-01-27 | 85.900 | 55,050 | -600 | 0.43% | 4,728,795 |
| 2021-01-28 | 2021-01-26 | 87.280 | 55,650 | -4,250 | 0.43% | 4,857,132 |
| 2021-01-27 | 2021-01-25 | 90.280 | 59,900 | +600 | 0.46% | 5,407,772 |
| 2021-01-26 | 2021-01-22 | 87.000 | 59,300 | -2,350 | 0.47% | 5,159,100 |
| 2021-01-25 | 2021-01-21 | 88.200 | 61,650 | -2,200 | 0.49% | 5,437,530 |
| 2021-01-22 | 2021-01-20 | 85.720 | 63,850 | +3,000 | 0.53% | 5,473,222 |
| 2021-01-21 | 2021-01-19 | 85.120 | 60,850 | +1,500 | 0.50% | 5,179,552 |
| 2021-01-20 | 2021-01-18 | 84.800 | 59,350 | +1,850 | 0.49% | 5,032,880 |
| 2021-01-19 | 2021-01-15 | 84.700 | 57,500 | -550 | 0.49% | 4,870,250 |
| 2021-01-18 | 2021-01-14 | 85.900 | 58,050 | +2,300 | 0.49% | 4,986,495 |
| 2021-01-15 | 2021-01-13 | 87.300 | 55,750 | +2,450 | 0.48% | 4,866,975 |
| 2021-01-14 | 2021-01-12 | 89.100 | 53,300 | -3,250 | 0.46% | 4,749,030 |
| 2021-01-13 | 2021-01-11 | 86.480 | 56,550 | -2,800 | 0.51% | 4,890,444 |
| 2021-01-12 | 2021-01-08 | 88.400 | 59,350 | -1,150 | 0.53% | 5,246,540 |
| 2021-01-11 | 2021-01-07 | 88.700 | 60,500 | +5,300 | 0.56% | 5,366,350 |
| 2021-01-08 | 2021-01-06 | 87.800 | 55,200 | +5,800 | 0.51% | 4,846,560 |
| 2021-01-07 | 2021-01-05 | 88.300 | 49,400 | +8,350 | 0.46% | 4,362,020 |
| 2021-01-05 | 2020-12-31 | 84.800 | 41,050 | +900 | 0.41% | 3,481,040 |
| 2021-01-04 | 2020-12-29 | 81.300 | 40,150 | -150 | 0.40% | 3,264,195 |
| 2020-12-30 | 2020-12-28 | 80.900 | 40,300 | +2,900 | 0.40% | 3,260,270 |
| 2020-12-29 | 2020-12-24 | 80.800 | 37,400 | +7,150 | 0.37% | 3,021,920 |
| 2020-12-28 | 2020-12-22 | 79.900 | 30,250 | +1,200 | 0.30% | 2,416,975 |
| 2020-12-23 | 2020-12-21 | 79.220 | 29,050 | +1,700 | 0.29% | 2,301,341 |
| 2020-12-22 | 2020-12-18 | 78.500 | 27,350 | +1,500 | 0.27% | 2,146,975 |
| 2020-12-18 | 2020-12-16 | 79.200 | 25,850 | +1,000 | 0.26% | 2,047,320 |
| 2020-12-17 | 2020-12-15 | 78.300 | 24,850 | +1,000 | 0.25% | 1,945,755 |
| 2020-12-15 | 2020-12-11 | 77.920 | 23,850 | -700 | 0.24% | 1,858,392 |
| 2020-12-14 | 2020-12-10 | 77.960 | 24,550 | -1,300 | 0.24% | 1,913,918 |
| 2020-12-11 | 2020-12-09 | 78.100 | 25,850 | -400 | 0.26% | 2,018,885 |
| 2020-12-10 | 2020-12-08 | 78.100 | 26,250 | +700 | 0.26% | 2,050,125 |
| 2020-12-09 | 2020-12-07 | 77.680 | 25,550 | -550 | 0.25% | 1,984,724 |
| 2020-12-08 | 2020-12-04 | 77.940 | 26,100 | -200 | 0.26% | 2,034,234 |
| 2020-12-07 | 2020-12-03 | 76.320 | 26,300 | -3,000 | 0.26% | 2,007,216 |
| 2020-12-04 | 2020-12-02 | 76.080 | 29,300 | -400 | 0.29% | 2,229,144 |
| 2020-12-03 | 2020-12-01 | 76.300 | 29,700 | -500 | 0.30% | 2,266,110 |
| 2020-12-02 | 2020-11-30 | 75.920 | 30,200 | +2,600 | 0.30% | 2,292,784 |
| 2020-12-01 | 2020-11-27 | 77.900 | 27,600 | +250 | 0.27% | 2,150,040 |
| 2020-11-30 | 2020-11-26 | 76.800 | 27,350 | -8,500 | 0.27% | 2,100,480 |
| 2020-11-27 | 2020-11-25 | 75.840 | 35,850 | -450 | 0.36% | 2,718,864 |
| 2020-11-26 | 2020-11-24 | 76.960 | 36,300 | +3,250 | 0.36% | 2,793,648 |
| 2020-11-25 | 2020-11-23 | 78.400 | 33,050 | +1,800 | 0.32% | 2,591,120 |
| 2020-11-23 | 2020-11-19 | 77.360 | 31,250 | +1,050 | 0.31% | 2,417,500 |
| 2020-11-20 | 2020-11-18 | 76.920 | 30,200 | +2,000 | 0.30% | 2,322,984 |
| 2020-11-19 | 2020-11-17 | 78.200 | 28,200 | +1,800 | 0.28% | 2,205,240 |
| 2020-11-12 | 2020-11-10 | 78.020 | 26,400 | +6,050 | 0.27% | 2,059,728 |
| 2020-11-10 | 2020-11-06 | 76.420 | 20,350 | -2,450 | 0.22% | 1,555,147 |
| 2020-11-09 | 2020-11-05 | 77.260 | 22,800 | -200 | 0.24% | 1,761,528 |
| 2020-11-06 | 2020-11-04 | 73.280 | 23,000 | +150 | 0.25% | 1,685,440 |
| 2020-11-05 | 2020-11-03 | 72.700 | 22,850 | +600 | 0.25% | 1,661,195 |
| 2020-11-04 | 2020-11-02 | 72.580 | 22,250 | +3,000 | 0.24% | 1,614,905 |
| 2020-11-03 | 2020-10-30 | 72.660 | 19,250 | +400 | 0.21% | 1,398,705 |
| 2020-11-02 | 2020-10-29 | 75.240 | 18,850 | -1,000 | 0.20% | 1,418,274 |
| 2020-10-30 | 2020-10-28 | 73.820 | 19,850 | -1,300 | 0.22% | 1,465,327 |
| 2020-10-28 | 2020-10-23 | 74.500 | 21,150 | -250 | 0.23% | 1,575,675 |
| 2020-10-23 | 2020-10-21 | 77.100 | 21,400 | -350 | 0.24% | 1,649,940 |
| 2020-10-21 | 2020-10-19 | 73.780 | 21,750 | -10,150 | 0.24% | 1,604,715 |
| 2020-10-20 | 2020-10-16 | 75.000 | 31,900 | -650 | 0.35% | 2,392,500 |
| 2020-10-16 | 2020-10-14 | 75.580 | 32,550 | -2,050 | 0.37% | 2,460,129 |
| 2020-10-15 | 2020-10-12 | 76.140 | 34,600 | +250 | 0.39% | 2,634,444 |
| 2020-10-14 | 2020-10-09 | 74.000 | 34,350 | -3,600 | 0.38% | 2,541,900 |
| 2020-10-08 | 2020-10-06 | 73.680 | 37,950 | +1,050 | 0.41% | 2,796,156 |
| 2020-10-07 | 2020-10-05 | 72.920 | 36,900 | +1,600 | 0.40% | 2,690,748 |
| 2020-10-05 | 2020-09-29 | 72.000 | 35,300 | +3,450 | 0.39% | 2,541,600 |
| 2020-09-30 | 2020-09-28 | 73.700 | 31,850 | -200 | 0.35% | 2,347,345 |
| 2020-09-29 | 2020-09-25 | 72.080 | 32,050 | -1,900 | 0.36% | 2,310,164 |
| 2020-09-28 | 2020-09-24 | 71.200 | 33,950 | -650 | 0.38% | 2,417,240 |
| 2020-09-25 | 2020-09-23 | 72.380 | 34,600 | +400 | 0.39% | 2,504,348 |
| 2020-09-24 | 2020-09-22 | 71.660 | 34,200 | +2,900 | 0.39% | 2,450,772 |
| 2020-09-23 | 2020-09-21 | 73.620 | 31,300 | -100 | 0.35% | 2,304,306 |
| 2020-09-21 | 2020-09-17 | 73.000 | 31,400 | -650 | 0.36% | 2,292,200 |
| 2020-09-18 | 2020-09-16 | 75.020 | 32,050 | +3,950 | 0.37% | 2,404,391 |
| 2020-09-16 | 2020-09-14 | 74.140 | 28,100 | +1,300 | 0.32% | 2,083,334 |
| 2020-09-15 | 2020-09-11 | 73.380 | 26,800 | +600 | 0.31% | 1,966,584 |
| 2020-09-14 | 2020-09-10 | 72.280 | 26,200 | -650 | 0.30% | 1,893,736 |
| 2020-09-11 | 2020-09-09 | 71.080 | 26,850 | +2,750 | 0.31% | 1,908,498 |
| 2020-09-10 | 2020-09-08 | 73.420 | 24,100 | -150 | 0.28% | 1,769,422 |
| 2020-09-09 | 2020-09-07 | 70.800 | 24,250 | +1,250 | 0.28% | 1,716,900 |
| 2020-09-08 | 2020-09-04 | 74.460 | 23,000 | +2,750 | 0.26% | 1,712,580 |
| 2020-09-07 | 2020-09-03 | 76.720 | 20,250 | +4,000 | 0.22% | 1,553,580 |
| 2020-09-04 | 2020-09-02 | 78.000 | 16,250 | +1,300 | 0.18% | 1,267,500 |
| 2020-09-02 | 2020-08-31 | 76.600 | 14,950 | +750 | 0.17% | 1,145,170 |
| 2020-09-01 | 2020-08-28 | 76.540 | 14,200 | +300 | 0.16% | 1,086,868 |
| 2020-08-31 | 2020-08-27 | 75.300 | 13,900 | +1,950 | 0.16% | 1,046,670 |
| 2020-08-28 | 2020-08-26 | 74.080 | 11,950 | +400 | 0.14% | 885,256 |
| 2020-08-27 | 2020-08-25 | 74.500 | 11,550 | +100 | 0.13% | 860,475 |
| 2020-08-26 | 2020-08-24 | 72.940 | 11,450 | +1,000 | 0.13% | 835,163 |
| 2020-08-24 | 2020-08-20 | 70.800 | 10,450 | +1,400 | 0.12% | 739,860 |
| 2020-08-20 | 2020-08-18 | 72.580 | 9,050 | +2,000 | 0.10% | 656,849 |
| 2020-08-19 | 2020-08-17 | 72.000 | 7,050 | +3,050 | 0.08% | 507,600 |
| 2020-08-18 | 2020-08-14 | 70.200 | 4,000 | -1,200 | 0.05% | 280,800 |
| 2020-08-17 | 2020-08-13 | 69.220 | 5,200 | -200 | 0.06% | 359,944 |
| 2020-08-13 | 2020-08-11 | 68.720 | 5,400 | +300 | 0.06% | 371,088 |
| 2020-08-11 | 2020-08-07 | 67.820 | 5,100 | -200 | 0.06% | 345,882 |
| 2020-08-10 | 2020-08-06 | 68.600 | 5,300 | +50 | 0.06% | 363,580 |
| 2020-08-07 | 2020-08-05 | 69.660 | 5,250 | +450 | 0.06% | 365,715 |
| 2020-08-06 | 2020-08-04 | 68.200 | 4,800 | +1,000 | 0.05% | 327,360 |
| 2020-08-05 | 2020-08-03 | 67.740 | 3,800 | +300 | 0.04% | 257,412 |
| 2020-08-03 | 2020-07-30 | 66.920 | 3,500 | -800 | 0.04% | 234,220 |
| 2020-07-28 | 2020-07-24 | 64.080 | 4,300 | -350 | 0.04% | 275,544 |
| 2020-07-27 | 2020-07-23 | 67.080 | 4,650 | +900 | 0.05% | 311,922 |
| 2020-07-22 | 2020-07-20 | 65.300 | 3,750 | +200 | 0.04% | 244,875 |
| 2020-07-21 | 2020-07-17 | 65.540 | 3,550 | +750 | 0.04% | 232,667 |
| 2020-07-20 | 2020-07-16 | 63.940 | 2,800 | -600 | 0.03% | 179,032 |
| 2020-07-17 | 2020-07-15 | 66.980 | 3,400 | +700 | 0.04% | 227,732 |
| 2020-07-16 | 2020-07-14 | 65.640 | 2,700 | +800 | 0.03% | 177,228 |
| 2020-07-10 | 2020-07-08 | 65.140 | 1,900 | +400 | 0.02% | 123,766 |
| 2020-07-09 | 2020-07-07 | 64.960 | 1,500 | -300 | 0.02% | 97,440 |
| 2020-07-08 | 2020-07-06 | 63.620 | 1,800 | +700 | 0.02% | 114,516 |
| 2020-07-07 | 2020-07-03 | 60.800 | 1,100 | +200 | 0.01% | 66,880 |
| 2020-07-06 | 2020-07-02 | 59.680 | 900 | -50 | 0.01% | 53,712 |
| 2020-06-30 | 2020-06-26 | 58.560 | 950 | +600 | 0.01% | 55,632 |
| 2020-06-26 | 2020-06-23 | 60.140 | 350 | +50 | 0.00% | 21,049 |
| 2020-06-08 | 2020-06-04 | 56.300 | 300 | -50 | 0.00% | 16,890 |
| 2020-05-26 | 2020-05-22 | 51.000 | 350 | -100 | 0.00% | 17,850 |
| 2020-03-30 | 2020-03-26 | 47.000 | 450 | -150 | 0.00% | 21,150 |
| 2020-03-18 | 2020-03-16 | 44.000 | 600 | +50 | 0.01% | 26,400 |
| 2020-03-17 | 2020-03-13 | 48.300 | 550 | +100 | 0.01% | 26,565 |
| 2020-03-11 | 2020-03-09 | 49.950 | 450 | +200 | 0.00% | 22,478 |
| 2020-03-09 | 2020-03-05 | 54.800 | 250 | -200 | 0.00% | 13,700 |
| 2020-02-27 | 2020-02-25 | 52.150 | 450 | -50 | 0.00% | 23,468 |
| 2020-02-21 | 2020-02-19 | 53.500 | 500 | +100 | 0.01% | 26,750 |
| 2020-02-20 | 2020-02-18 | 53.400 | 400 | +50 | 0.00% | 21,360 |
| 2020-02-17 | 2020-02-13 | 52.950 | 350 | +150 | 0.00% | 18,532 |
| 2020-02-11 | 2020-02-07 | 52.100 | 200 | +200 | 0.00% | 10,420 |
| 2020-01-21 | 2020-01-17 | 57.200 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy