History of CCASS shareholding
Participant: VALUABLE CAPITAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 61.800 | 16,900 | +0 | 0.09% | 1,044,420 |
| 2025-10-13 | 2025-10-09 | 64.160 | 16,900 | +0 | 0.09% | 1,084,304 |
| 2025-10-10 | 2025-10-08 | 62.840 | 16,900 | -400 | 0.09% | 1,061,996 |
| 2025-10-08 | 2025-10-03 | 63.900 | 17,300 | +500 | 0.09% | 1,105,470 |
| 2025-10-06 | 2025-10-02 | 65.020 | 16,800 | +200 | 0.09% | 1,092,336 |
| 2025-10-02 | 2025-09-29 | 61.800 | 16,600 | -600 | 0.09% | 1,025,880 |
| 2025-09-30 | 2025-09-26 | 59.860 | 17,200 | -1,950 | 0.09% | 1,029,592 |
| 2025-09-29 | 2025-09-25 | 61.400 | 19,150 | -1,350 | 0.10% | 1,175,810 |
| 2025-09-26 | 2025-09-24 | 61.920 | 20,500 | +500 | 0.13% | 1,269,360 |
| 2025-09-25 | 2025-09-23 | 58.600 | 20,000 | +2,000 | 0.15% | 1,172,000 |
| 2025-09-24 | 2025-09-22 | 57.900 | 18,000 | +750 | 0.13% | 1,042,200 |
| 2025-09-22 | 2025-09-18 | 58.880 | 17,250 | +50 | 0.13% | 1,015,680 |
| 2025-09-19 | 2025-09-17 | 55.860 | 17,200 | -50 | 0.13% | 960,792 |
| 2025-09-18 | 2025-09-16 | 55.280 | 17,250 | -150 | 0.13% | 953,580 |
| 2025-09-17 | 2025-09-15 | 55.200 | 17,400 | -3,700 | 0.13% | 960,480 |
| 2025-09-16 | 2025-09-12 | 54.760 | 21,100 | -1,050 | 0.15% | 1,155,436 |
| 2025-09-15 | 2025-09-11 | 54.500 | 22,150 | +4,950 | 0.17% | 1,207,175 |
| 2025-09-12 | 2025-09-10 | 51.980 | 17,200 | -100 | 0.13% | 894,056 |
| 2025-09-10 | 2025-09-08 | 52.400 | 17,300 | -650 | 0.13% | 906,520 |
| 2025-09-09 | 2025-09-05 | 51.900 | 17,950 | +100 | 0.14% | 931,605 |
| 2025-09-08 | 2025-09-04 | 50.000 | 17,850 | +400 | 0.14% | 892,500 |
| 2025-09-05 | 2025-09-03 | 53.380 | 17,450 | +50 | 0.14% | 931,481 |
| 2025-09-04 | 2025-09-02 | 54.420 | 17,400 | -150 | 0.14% | 946,908 |
| 2025-09-03 | 2025-09-01 | 56.100 | 17,550 | -150 | 0.14% | 984,555 |
| 2025-09-02 | 2025-08-29 | 55.440 | 17,700 | -3,150 | 0.14% | 981,288 |
| 2025-09-01 | 2025-08-28 | 55.540 | 20,850 | -1,700 | 0.17% | 1,158,009 |
| 2025-08-28 | 2025-08-26 | 51.840 | 22,550 | -100 | 0.21% | 1,168,992 |
| 2025-08-27 | 2025-08-25 | 51.920 | 22,650 | -300 | 0.22% | 1,175,988 |
| 2025-08-26 | 2025-08-22 | 50.820 | 22,950 | +5,000 | 0.22% | 1,166,319 |
| 2025-08-19 | 2025-08-15 | 45.160 | 17,950 | -50 | 0.18% | 810,622 |
| 2025-08-14 | 2025-08-12 | 44.160 | 18,000 | -50 | 0.18% | 794,880 |
| 2025-08-12 | 2025-08-08 | 43.180 | 18,050 | -2,350 | 0.18% | 779,399 |
| 2025-08-11 | 2025-08-07 | 43.820 | 20,400 | +600 | 0.20% | 893,928 |
| 2025-08-08 | 2025-08-06 | 43.400 | 19,800 | +150 | 0.20% | 859,320 |
| 2025-08-06 | 2025-08-04 | 42.900 | 19,650 | +500 | 0.20% | 842,985 |
| 2025-08-05 | 2025-08-01 | 42.180 | 19,150 | -100 | 0.19% | 807,747 |
| 2025-08-04 | 2025-07-31 | 42.880 | 19,250 | -100 | 0.19% | 825,440 |
| 2025-07-31 | 2025-07-29 | 44.000 | 19,350 | +900 | 0.19% | 851,400 |
| 2025-07-30 | 2025-07-28 | 43.320 | 18,450 | -150 | 0.18% | 799,254 |
| 2025-07-29 | 2025-07-25 | 43.680 | 18,600 | +250 | 0.18% | 812,448 |
| 2025-07-28 | 2025-07-24 | 42.980 | 18,350 | +300 | 0.18% | 788,683 |
| 2025-07-22 | 2025-07-18 | 41.580 | 18,050 | -100 | 0.18% | 750,519 |
| 2025-07-18 | 2025-07-16 | 40.940 | 18,150 | -50 | 0.18% | 743,061 |
| 2025-07-17 | 2025-07-15 | 41.140 | 18,200 | +50 | 0.18% | 748,748 |
| 2025-07-03 | 2025-06-30 | 41.660 | 18,150 | -300 | 0.18% | 756,129 |
| 2025-06-30 | 2025-06-26 | 41.160 | 18,450 | -100 | 0.18% | 759,402 |
| 2025-06-19 | 2025-06-17 | 39.480 | 18,550 | +50 | 0.18% | 732,354 |
| 2025-06-17 | 2025-06-13 | 39.540 | 18,500 | +50 | 0.18% | 731,490 |
| 2025-06-10 | 2025-06-06 | 40.940 | 18,450 | +100 | 0.18% | 755,343 |
| 2025-05-27 | 2025-05-23 | 40.400 | 18,350 | -100 | 0.18% | 741,340 |
| 2025-05-26 | 2025-05-22 | 40.760 | 18,450 | -1,000 | 0.18% | 752,022 |
| 2025-05-21 | 2025-05-19 | 41.040 | 19,450 | -500 | 0.19% | 798,228 |
| 2025-05-19 | 2025-05-15 | 40.840 | 19,950 | +50 | 0.19% | 814,758 |
| 2025-05-16 | 2025-05-14 | 41.620 | 19,900 | -50 | 0.19% | 828,238 |
| 2025-05-15 | 2025-05-13 | 41.380 | 19,950 | -150 | 0.19% | 825,531 |
| 2025-05-14 | 2025-05-12 | 42.020 | 20,100 | +100 | 0.19% | 844,602 |
| 2025-04-30 | 2025-04-28 | 39.940 | 20,000 | -5,200 | 0.19% | 798,800 |
| 2025-04-29 | 2025-04-25 | 40.100 | 25,200 | +50 | 0.24% | 1,010,520 |
| 2025-04-25 | 2025-04-23 | 40.500 | 25,150 | -500 | 0.24% | 1,018,575 |
| 2025-04-24 | 2025-04-22 | 40.140 | 25,650 | +500 | 0.25% | 1,029,591 |
| 2025-04-22 | 2025-04-16 | 39.740 | 25,150 | +50 | 0.24% | 999,461 |
| 2025-04-17 | 2025-04-15 | 39.780 | 25,100 | -200 | 0.24% | 998,478 |
| 2025-04-16 | 2025-04-14 | 40.440 | 25,300 | +200 | 0.24% | 1,023,132 |
| 2025-04-15 | 2025-04-11 | 40.460 | 25,100 | -150 | 0.24% | 1,015,546 |
| 2025-04-14 | 2025-04-10 | 38.360 | 25,250 | -300 | 0.24% | 968,590 |
| 2025-04-11 | 2025-04-09 | 38.080 | 25,550 | +350 | 0.25% | 972,944 |
| 2025-04-09 | 2025-04-07 | 34.800 | 25,200 | -50 | 0.24% | 876,960 |
| 2025-04-02 | 2025-03-31 | 41.020 | 25,250 | -500 | 0.24% | 1,035,755 |
| 2025-03-20 | 2025-03-18 | 44.020 | 25,750 | +200 | 0.25% | 1,133,515 |
| 2025-03-12 | 2025-03-10 | 44.400 | 25,550 | -50 | 0.25% | 1,134,420 |
| 2025-03-11 | 2025-03-07 | 44.900 | 25,600 | -50 | 0.25% | 1,149,440 |
| 2025-03-10 | 2025-03-06 | 46.000 | 25,650 | -150 | 0.25% | 1,179,900 |
| 2025-03-07 | 2025-03-05 | 44.120 | 25,800 | +50 | 0.26% | 1,138,296 |
| 2025-03-05 | 2025-03-03 | 43.020 | 25,750 | -200 | 0.26% | 1,107,765 |
| 2025-03-04 | 2025-02-28 | 43.500 | 25,950 | -250 | 0.26% | 1,128,825 |
| 2025-03-03 | 2025-02-27 | 45.500 | 26,200 | +50 | 0.26% | 1,192,100 |
| 2025-02-26 | 2025-02-24 | 46.440 | 26,150 | +50 | 0.25% | 1,214,406 |
| 2025-02-25 | 2025-02-21 | 46.220 | 26,100 | +700 | 0.25% | 1,206,342 |
| 2025-02-24 | 2025-02-20 | 44.600 | 25,400 | +50 | 0.24% | 1,132,840 |
| 2025-02-19 | 2025-02-17 | 43.880 | 25,350 | +5,200 | 0.24% | 1,112,358 |
| 2025-02-18 | 2025-02-14 | 44.100 | 20,150 | -250 | 0.19% | 888,615 |
| 2025-02-17 | 2025-02-13 | 43.300 | 20,400 | +50 | 0.20% | 883,320 |
| 2025-02-14 | 2025-02-12 | 44.580 | 20,350 | -500 | 0.20% | 907,203 |
| 2025-02-12 | 2025-02-10 | 44.240 | 20,850 | -1,450 | 0.20% | 922,404 |
| 2025-02-11 | 2025-02-07 | 43.580 | 22,300 | -700 | 0.22% | 971,834 |
| 2025-02-10 | 2025-02-06 | 43.580 | 23,000 | -200 | 0.22% | 1,002,340 |
| 2025-02-07 | 2025-02-05 | 41.980 | 23,200 | -1,000 | 0.22% | 973,936 |
| 2025-02-06 | 2025-02-04 | 41.840 | 24,200 | +2,200 | 0.23% | 1,012,528 |
| 2025-02-05 | 2025-02-03 | 40.500 | 22,000 | +200 | 0.21% | 891,000 |
| 2025-02-04 | 2025-01-28 | 40.700 | 21,800 | -200 | 0.21% | 887,260 |
| 2025-01-27 | 2025-01-23 | 41.560 | 22,000 | +200 | 0.22% | 914,320 |
| 2025-01-23 | 2025-01-21 | 42.080 | 21,800 | -250 | 0.22% | 917,344 |
| 2025-01-22 | 2025-01-20 | 41.540 | 22,050 | -650 | 0.22% | 915,957 |
| 2025-01-14 | 2025-01-10 | 38.860 | 22,700 | -200 | 0.23% | 882,122 |
| 2025-01-09 | 2025-01-07 | 39.120 | 22,900 | -100 | 0.21% | 895,848 |
| 2025-01-08 | 2025-01-06 | 37.640 | 23,000 | -750 | 0.21% | 865,720 |
| 2025-01-07 | 2025-01-03 | 38.140 | 23,750 | +550 | 0.22% | 905,825 |
| 2025-01-06 | 2025-01-02 | 39.080 | 23,200 | +300 | 0.21% | 906,656 |
| 2025-01-03 | 2024-12-31 | 41.480 | 22,900 | +50 | 0.21% | 949,892 |
| 2025-01-02 | 2024-12-27 | 42.540 | 22,850 | -200 | 0.21% | 972,039 |
| 2024-12-27 | 2024-12-20 | 42.560 | 23,050 | -250 | 0.21% | 981,008 |
| 2024-12-20 | 2024-12-18 | 40.820 | 23,300 | +250 | 0.21% | 951,106 |
| 2024-12-18 | 2024-12-16 | 40.140 | 23,050 | -550 | 0.21% | 925,227 |
| 2024-12-16 | 2024-12-12 | 41.540 | 23,600 | +350 | 0.21% | 980,344 |
| 2024-12-13 | 2024-12-11 | 41.400 | 23,250 | -1,050 | 0.21% | 962,550 |
| 2024-12-12 | 2024-12-10 | 41.820 | 24,300 | +1,750 | 0.22% | 1,016,226 |
| 2024-12-11 | 2024-12-09 | 43.540 | 22,550 | -200 | 0.20% | 981,827 |
| 2024-12-06 | 2024-12-04 | 41.640 | 22,750 | -200 | 0.20% | 947,310 |
| 2024-12-05 | 2024-12-03 | 41.620 | 22,950 | +100 | 0.20% | 955,179 |
| 2024-12-04 | 2024-12-02 | 42.220 | 22,850 | +500 | 0.20% | 964,727 |
| 2024-12-03 | 2024-11-29 | 42.400 | 22,350 | -200 | 0.20% | 947,640 |
| 2024-12-02 | 2024-11-28 | 41.400 | 22,550 | +50 | 0.20% | 933,570 |
| 2024-11-29 | 2024-11-27 | 41.780 | 22,500 | +300 | 0.20% | 940,050 |
| 2024-11-26 | 2024-11-22 | 41.400 | 22,200 | -300 | 0.20% | 919,080 |
| 2024-11-25 | 2024-11-21 | 43.460 | 22,500 | +50 | 0.20% | 977,850 |
| 2024-11-21 | 2024-11-19 | 43.420 | 22,450 | +50 | 0.21% | 974,779 |
| 2024-11-20 | 2024-11-18 | 42.160 | 22,400 | +750 | 0.20% | 944,384 |
| 2024-11-18 | 2024-11-14 | 45.120 | 21,650 | -500 | 0.20% | 976,848 |
| 2024-11-15 | 2024-11-13 | 46.880 | 22,150 | -250 | 0.20% | 1,038,392 |
| 2024-11-14 | 2024-11-12 | 46.980 | 22,400 | +150 | 0.20% | 1,052,352 |
| 2024-11-13 | 2024-11-11 | 47.620 | 22,250 | -1,750 | 0.19% | 1,059,545 |
| 2024-11-12 | 2024-11-08 | 45.600 | 24,000 | -150 | 0.21% | 1,094,400 |
| 2024-11-11 | 2024-11-07 | 45.240 | 24,150 | -50 | 0.21% | 1,092,546 |
| 2024-11-08 | 2024-11-06 | 44.120 | 24,200 | +50 | 0.21% | 1,067,704 |
| 2024-11-07 | 2024-11-05 | 44.440 | 24,150 | +150 | 0.21% | 1,073,226 |
| 2024-11-05 | 2024-11-01 | 41.480 | 24,000 | -200 | 0.21% | 995,520 |
| 2024-11-04 | 2024-10-31 | 43.000 | 24,200 | -550 | 0.21% | 1,040,600 |
| 2024-10-29 | 2024-10-25 | 42.600 | 24,750 | -50 | 0.21% | 1,054,350 |
| 2024-10-25 | 2024-10-23 | 42.280 | 24,800 | -5,050 | 0.21% | 1,048,544 |
| 2024-10-24 | 2024-10-22 | 42.760 | 29,850 | -500 | 0.26% | 1,276,386 |
| 2024-10-23 | 2024-10-21 | 42.800 | 30,350 | +800 | 0.26% | 1,298,980 |
| 2024-10-22 | 2024-10-18 | 41.820 | 29,550 | -550 | 0.26% | 1,235,781 |
| 2024-10-18 | 2024-10-16 | 37.800 | 30,100 | -50 | 0.27% | 1,137,780 |
| 2024-10-17 | 2024-10-15 | 38.560 | 30,150 | -1,850 | 0.27% | 1,162,584 |
| 2024-10-16 | 2024-10-14 | 39.700 | 32,000 | +250 | 0.29% | 1,270,400 |
| 2024-10-15 | 2024-10-10 | 41.200 | 31,750 | -1,350 | 0.27% | 1,308,100 |
| 2024-10-14 | 2024-10-09 | 42.760 | 33,100 | -3,450 | 0.28% | 1,415,356 |
| 2024-10-10 | 2024-10-08 | 44.500 | 36,550 | +10,800 | 0.31% | 1,626,475 |
| 2024-10-08 | 2024-10-04 | 46.280 | 25,750 | -1,000 | 0.24% | 1,191,710 |
| 2024-10-07 | 2024-10-03 | 41.160 | 26,750 | -950 | 0.25% | 1,101,030 |
| 2024-10-04 | 2024-10-02 | 42.400 | 27,700 | -350 | 0.26% | 1,174,480 |
| 2024-10-03 | 2024-09-30 | 38.220 | 28,050 | +3,200 | 0.26% | 1,072,071 |
| 2024-09-30 | 2024-09-26 | 31.580 | 24,850 | -100 | 0.23% | 784,763 |
| 2024-09-17 | 2024-09-13 | 28.620 | 24,950 | +300 | 0.23% | 714,069 |
| 2024-08-29 | 2024-08-27 | 29.640 | 24,650 | +50 | 0.22% | 730,626 |
| 2024-08-26 | 2024-08-22 | 30.460 | 24,600 | -400 | 0.22% | 749,316 |
| 2024-08-23 | 2024-08-21 | 30.860 | 25,000 | +350 | 0.23% | 771,500 |
| 2024-08-21 | 2024-08-19 | 31.420 | 24,650 | -50 | 0.22% | 774,503 |
| 2024-08-19 | 2024-08-15 | 31.520 | 24,700 | -3,000 | 0.22% | 778,544 |
| 2024-08-09 | 2024-08-07 | 31.400 | 27,700 | +3,000 | 0.25% | 869,780 |
| 2024-08-07 | 2024-08-05 | 31.620 | 24,700 | -1,450 | 0.22% | 781,014 |
| 2024-08-01 | 2024-07-30 | 32.240 | 26,150 | +1,450 | 0.23% | 843,076 |
| 2024-07-24 | 2024-07-22 | 34.920 | 24,700 | -200 | 0.22% | 862,524 |
| 2024-06-18 | 2024-06-14 | 33.260 | 24,900 | -200 | 0.21% | 828,174 |
| 2024-06-13 | 2024-06-11 | 33.140 | 25,100 | -350 | 0.22% | 831,814 |
| 2024-06-04 | 2024-05-31 | 31.660 | 25,450 | -1,450 | 0.22% | 805,747 |
| 2024-06-03 | 2024-05-30 | 31.940 | 26,900 | +850 | 0.23% | 859,186 |
| 2024-05-29 | 2024-05-27 | 31.580 | 26,050 | +200 | 0.22% | 822,659 |
| 2024-05-28 | 2024-05-24 | 30.780 | 25,850 | +750 | 0.22% | 795,663 |
| 2024-05-27 | 2024-05-23 | 31.540 | 25,100 | -250 | 0.21% | 791,654 |
| 2024-05-09 | 2024-05-07 | 33.100 | 25,350 | -300 | 0.21% | 839,085 |
| 2024-05-07 | 2024-05-03 | 33.400 | 25,650 | -300 | 0.21% | 856,710 |
| 2024-05-02 | 2024-04-29 | 33.100 | 25,950 | -600 | 0.21% | 858,945 |
| 2024-04-18 | 2024-04-16 | 30.800 | 26,550 | +300 | 0.21% | 817,740 |
| 2024-04-12 | 2024-04-10 | 31.320 | 26,250 | +300 | 0.21% | 822,150 |
| 2024-04-11 | 2024-04-09 | 32.120 | 25,950 | -300 | 0.21% | 833,514 |
| 2024-04-10 | 2024-04-08 | 32.000 | 26,250 | -750 | 0.21% | 840,000 |
| 2024-04-08 | 2024-04-03 | 32.660 | 27,000 | -150 | 0.21% | 881,820 |
| 2024-04-05 | 2024-04-02 | 32.600 | 27,150 | +150 | 0.22% | 885,090 |
| 2024-04-02 | 2024-03-27 | 32.120 | 27,000 | +300 | 0.21% | 867,240 |
| 2024-03-14 | 2024-03-12 | 35.160 | 26,700 | -4,000 | 0.21% | 938,772 |
| 2024-03-12 | 2024-03-08 | 34.200 | 30,700 | +200 | 0.24% | 1,049,940 |
| 2024-03-07 | 2024-03-05 | 34.440 | 30,500 | -450 | 0.24% | 1,050,420 |
| 2024-03-05 | 2024-03-01 | 34.480 | 30,950 | -600 | 0.24% | 1,067,156 |
| 2024-03-01 | 2024-02-28 | 31.740 | 31,550 | +600 | 0.25% | 1,001,397 |
| 2024-02-08 | 2024-02-06 | 29.500 | 30,950 | -100 | 0.25% | 913,025 |
| 2024-01-31 | 2024-01-29 | 30.300 | 31,050 | -50 | 0.25% | 940,815 |
| 2024-01-22 | 2024-01-18 | 32.400 | 31,100 | -1,100 | 0.25% | 1,007,640 |
| 2024-01-09 | 2024-01-05 | 34.240 | 32,200 | +300 | 0.23% | 1,102,528 |
| 2024-01-08 | 2024-01-04 | 34.700 | 31,900 | +100 | 0.23% | 1,106,930 |
| 2023-12-12 | 2023-12-08 | 36.020 | 31,800 | -500 | 0.25% | 1,145,436 |
| 2023-12-07 | 2023-12-05 | 36.200 | 32,300 | -800 | 0.25% | 1,169,260 |
| 2023-11-27 | 2023-11-23 | 37.840 | 33,100 | -1,200 | 0.25% | 1,252,504 |
| 2023-11-09 | 2023-11-07 | 38.800 | 34,300 | +500 | 0.26% | 1,330,840 |
| 2023-11-02 | 2023-10-31 | 37.680 | 33,800 | -200 | 0.26% | 1,273,584 |
| 2023-10-30 | 2023-10-26 | 35.260 | 34,000 | -400 | 0.26% | 1,198,840 |
| 2023-10-25 | 2023-10-20 | 34.880 | 34,400 | -1,100 | 0.26% | 1,199,872 |
| 2023-10-13 | 2023-10-11 | 36.700 | 35,500 | +200 | 0.27% | 1,302,850 |
| 2023-10-11 | 2023-10-09 | 35.880 | 35,300 | -50 | 0.27% | 1,266,564 |
| 2023-10-10 | 2023-10-06 | 35.300 | 35,350 | -50 | 0.27% | 1,247,855 |
| 2023-09-14 | 2023-09-12 | 36.860 | 35,400 | +500 | 0.27% | 1,304,844 |
| 2023-09-07 | 2023-09-05 | 37.780 | 34,900 | -200 | 0.26% | 1,318,522 |
| 2023-08-31 | 2023-08-29 | 36.460 | 35,100 | -1,000 | 0.26% | 1,279,746 |
| 2023-08-24 | 2023-08-22 | 35.360 | 36,100 | +200 | 0.27% | 1,276,496 |
| 2023-08-23 | 2023-08-21 | 34.860 | 35,900 | +50 | 0.26% | 1,251,474 |
| 2023-08-21 | 2023-08-17 | 35.760 | 35,850 | -3,900 | 0.26% | 1,281,996 |
| 2023-08-18 | 2023-08-16 | 35.620 | 39,750 | -500 | 0.29% | 1,415,895 |
| 2023-08-17 | 2023-08-15 | 36.480 | 40,250 | +250 | 0.30% | 1,468,320 |
| 2023-08-15 | 2023-08-11 | 37.840 | 40,000 | +50 | 0.30% | 1,513,600 |
| 2023-08-10 | 2023-08-08 | 39.140 | 39,950 | +500 | 0.29% | 1,563,643 |
| 2023-08-09 | 2023-08-07 | 39.600 | 39,450 | -1,100 | 0.29% | 1,562,220 |
| 2023-08-03 | 2023-08-01 | 40.340 | 40,550 | -150 | 0.30% | 1,635,787 |
| 2023-08-02 | 2023-07-31 | 40.180 | 40,700 | +4,000 | 0.30% | 1,635,326 |
| 2023-08-01 | 2023-07-28 | 39.720 | 36,700 | +150 | 0.27% | 1,457,724 |
| 2023-07-31 | 2023-07-27 | 39.380 | 36,550 | +950 | 0.26% | 1,439,339 |
| 2023-07-27 | 2023-07-25 | 40.140 | 35,600 | +250 | 0.26% | 1,428,984 |
| 2023-07-26 | 2023-07-24 | 39.040 | 35,350 | +400 | 0.26% | 1,380,064 |
| 2023-07-20 | 2023-07-18 | 40.900 | 34,950 | -350 | 0.25% | 1,429,455 |
| 2023-07-19 | 2023-07-14 | 41.600 | 35,300 | -200 | 0.25% | 1,468,480 |
| 2023-07-18 | 2023-07-13 | 41.300 | 35,500 | +150 | 0.25% | 1,466,150 |
| 2023-07-12 | 2023-07-10 | 40.100 | 35,350 | +350 | 0.25% | 1,417,535 |
| 2023-07-11 | 2023-07-07 | 39.840 | 35,000 | -950 | 0.25% | 1,394,400 |
| 2023-07-10 | 2023-07-06 | 40.280 | 35,950 | -900 | 0.25% | 1,448,066 |
| 2023-07-05 | 2023-07-03 | 40.000 | 36,850 | +1,850 | 0.26% | 1,474,000 |
| 2023-06-21 | 2023-06-19 | 41.860 | 35,000 | -100 | 0.25% | 1,465,100 |
| 2023-06-20 | 2023-06-16 | 42.000 | 35,100 | -50 | 0.25% | 1,474,200 |
| 2023-06-19 | 2023-06-15 | 41.500 | 35,150 | +100 | 0.25% | 1,458,725 |
| 2023-06-15 | 2023-06-13 | 41.300 | 35,050 | -100 | 0.25% | 1,447,565 |
| 2023-06-09 | 2023-06-07 | 40.440 | 35,150 | -100 | 0.25% | 1,421,466 |
| 2023-06-07 | 2023-06-05 | 41.400 | 35,250 | +350 | 0.25% | 1,459,350 |
| 2023-06-06 | 2023-06-02 | 41.680 | 34,900 | +50 | 0.25% | 1,454,632 |
| 2023-06-05 | 2023-06-01 | 41.100 | 34,850 | -200 | 0.25% | 1,432,335 |
| 2023-06-02 | 2023-05-31 | 41.180 | 35,050 | -350 | 0.25% | 1,443,359 |
| 2023-05-31 | 2023-05-29 | 41.200 | 35,400 | -50 | 0.25% | 1,458,480 |
| 2023-05-29 | 2023-05-24 | 40.180 | 35,450 | -50 | 0.25% | 1,424,381 |
| 2023-05-25 | 2023-05-23 | 40.340 | 35,500 | +200 | 0.25% | 1,432,070 |
| 2023-05-24 | 2023-05-22 | 41.240 | 35,300 | +150 | 0.25% | 1,455,772 |
| 2023-05-19 | 2023-05-17 | 41.100 | 35,150 | -800 | 0.25% | 1,444,665 |
| 2023-05-18 | 2023-05-16 | 41.260 | 35,950 | +100 | 0.25% | 1,483,297 |
| 2023-05-16 | 2023-05-12 | 40.520 | 35,850 | +300 | 0.25% | 1,452,642 |
| 2023-05-15 | 2023-05-11 | 43.100 | 35,550 | -100 | 0.25% | 1,532,205 |
| 2023-05-12 | 2023-05-10 | 40.900 | 35,650 | +50 | 0.25% | 1,458,085 |
| 2023-05-11 | 2023-05-09 | 41.480 | 35,600 | +50 | 0.25% | 1,476,688 |
| 2023-05-10 | 2023-05-08 | 42.240 | 35,550 | -800 | 0.25% | 1,501,632 |
| 2023-05-08 | 2023-05-04 | 42.560 | 36,350 | +450 | 0.26% | 1,547,056 |
| 2023-05-04 | 2023-05-02 | 43.220 | 35,900 | +150 | 0.25% | 1,551,598 |
| 2023-05-03 | 2023-04-28 | 43.480 | 35,750 | +200 | 0.25% | 1,554,410 |
| 2023-05-02 | 2023-04-27 | 43.300 | 35,550 | +50 | 0.25% | 1,539,315 |
| 2023-04-28 | 2023-04-26 | 43.300 | 35,500 | +700 | 0.25% | 1,537,150 |
| 2023-04-27 | 2023-04-25 | 44.000 | 34,800 | +150 | 0.25% | 1,531,200 |
| 2023-04-20 | 2023-04-18 | 48.960 | 34,650 | +50 | 0.24% | 1,696,464 |
| 2023-04-18 | 2023-04-14 | 50.200 | 34,600 | -800 | 0.24% | 1,736,920 |
| 2023-04-17 | 2023-04-13 | 48.100 | 35,400 | +250 | 0.25% | 1,702,740 |
| 2023-04-14 | 2023-04-12 | 49.460 | 35,150 | -300 | 0.25% | 1,738,519 |
| 2023-04-13 | 2023-04-11 | 48.820 | 35,450 | -100 | 0.25% | 1,730,669 |
| 2023-04-03 | 2023-03-30 | 45.280 | 35,550 | +50 | 0.25% | 1,609,704 |
| 2023-03-29 | 2023-03-27 | 44.340 | 35,500 | -1,050 | 0.25% | 1,574,070 |
| 2023-03-28 | 2023-03-24 | 45.680 | 36,550 | +1,050 | 0.25% | 1,669,604 |
| 2023-03-27 | 2023-03-23 | 46.140 | 35,500 | -500 | 0.25% | 1,637,970 |
| 2023-03-24 | 2023-03-22 | 43.840 | 36,000 | +100 | 0.25% | 1,578,240 |
| 2023-03-23 | 2023-03-21 | 44.020 | 35,900 | +50 | 0.25% | 1,580,318 |
| 2023-03-22 | 2023-03-20 | 44.040 | 35,850 | -200 | 0.25% | 1,578,834 |
| 2023-03-21 | 2023-03-17 | 43.280 | 36,050 | -50 | 0.25% | 1,560,244 |
| 2023-03-16 | 2023-03-14 | 43.300 | 36,100 | -850 | 0.25% | 1,563,130 |
| 2023-03-15 | 2023-03-13 | 42.080 | 36,950 | -300 | 0.26% | 1,554,856 |
| 2023-03-14 | 2023-03-10 | 41.440 | 37,250 | -900 | 0.26% | 1,543,640 |
| 2023-03-09 | 2023-03-07 | 41.880 | 38,150 | -50 | 0.26% | 1,597,722 |
| 2023-03-06 | 2023-03-02 | 42.100 | 38,200 | +600 | 0.26% | 1,608,220 |
| 2023-03-01 | 2023-02-27 | 41.620 | 37,600 | +300 | 0.26% | 1,564,912 |
| 2023-02-28 | 2023-02-24 | 42.240 | 37,300 | +100 | 0.26% | 1,575,552 |
| 2023-02-24 | 2023-02-22 | 42.820 | 37,200 | +150 | 0.26% | 1,592,904 |
| 2023-02-21 | 2023-02-17 | 42.440 | 37,050 | -150 | 0.25% | 1,572,402 |
| 2023-02-20 | 2023-02-16 | 44.000 | 37,200 | +200 | 0.25% | 1,636,800 |
| 2023-02-15 | 2023-02-13 | 44.780 | 37,000 | -50 | 0.25% | 1,656,860 |
| 2023-02-14 | 2023-02-10 | 44.880 | 37,050 | -250 | 0.25% | 1,662,804 |
| 2023-02-13 | 2023-02-09 | 45.500 | 37,300 | +50 | 0.25% | 1,697,150 |
| 2023-02-10 | 2023-02-08 | 43.800 | 37,250 | -800 | 0.25% | 1,631,550 |
| 2023-02-07 | 2023-02-03 | 45.600 | 38,050 | +50 | 0.26% | 1,735,080 |
| 2023-02-06 | 2023-02-02 | 45.740 | 38,000 | +400 | 0.26% | 1,738,120 |
| 2023-02-03 | 2023-02-01 | 45.300 | 37,600 | -50 | 0.25% | 1,703,280 |
| 2023-02-02 | 2023-01-31 | 44.460 | 37,650 | +200 | 0.25% | 1,673,919 |
| 2023-02-01 | 2023-01-30 | 45.340 | 37,450 | -7,600 | 0.25% | 1,697,983 |
| 2023-01-30 | 2023-01-26 | 46.800 | 45,050 | +1,500 | 0.30% | 2,108,340 |
| 2023-01-26 | 2023-01-19 | 45.160 | 43,550 | -500 | 0.29% | 1,966,718 |
| 2023-01-20 | 2023-01-18 | 44.460 | 44,050 | +200 | 0.30% | 1,958,463 |
| 2023-01-18 | 2023-01-16 | 44.000 | 43,850 | -2,000 | 0.29% | 1,929,400 |
| 2023-01-17 | 2023-01-13 | 42.560 | 45,850 | +500 | 0.31% | 1,951,376 |
| 2023-01-13 | 2023-01-11 | 42.140 | 45,350 | -200 | 0.30% | 1,911,049 |
| 2023-01-12 | 2023-01-10 | 42.460 | 45,550 | +2,500 | 0.31% | 1,934,053 |
| 2023-01-06 | 2023-01-04 | 40.740 | 43,050 | -200 | 0.29% | 1,753,857 |
| 2022-12-29 | 2022-12-23 | 38.620 | 43,250 | -250 | 0.29% | 1,670,315 |
| 2022-12-28 | 2022-12-22 | 39.480 | 43,500 | +1,600 | 0.29% | 1,717,380 |
| 2022-12-23 | 2022-12-21 | 40.260 | 41,900 | +150 | 0.28% | 1,686,894 |
| 2022-12-22 | 2022-12-20 | 40.760 | 41,750 | +50 | 0.28% | 1,701,730 |
| 2022-12-21 | 2022-12-19 | 40.680 | 41,700 | +250 | 0.28% | 1,696,356 |
| 2022-12-20 | 2022-12-16 | 41.700 | 41,450 | -250 | 0.28% | 1,728,465 |
| 2022-12-16 | 2022-12-14 | 42.060 | 41,700 | +1,050 | 0.28% | 1,753,902 |
| 2022-12-15 | 2022-12-13 | 42.600 | 40,650 | +50 | 0.27% | 1,731,690 |
| 2022-12-13 | 2022-12-09 | 42.340 | 40,600 | +1,000 | 0.26% | 1,719,004 |
| 2022-12-09 | 2022-12-07 | 41.760 | 39,600 | -200 | 0.25% | 1,653,696 |
| 2022-12-07 | 2022-12-05 | 41.760 | 39,800 | -500 | 0.26% | 1,662,048 |
| 2022-12-05 | 2022-12-01 | 41.500 | 40,300 | -50 | 0.26% | 1,672,450 |
| 2022-12-02 | 2022-11-30 | 41.100 | 40,350 | +500 | 0.26% | 1,658,385 |
| 2022-12-01 | 2022-11-29 | 40.940 | 39,850 | +500 | 0.26% | 1,631,459 |
| 2022-11-22 | 2022-11-18 | 42.340 | 39,350 | -50 | 0.25% | 1,666,079 |
| 2022-11-21 | 2022-11-17 | 43.600 | 39,400 | +50 | 0.25% | 1,717,840 |
| 2022-11-18 | 2022-11-16 | 43.260 | 39,350 | -200 | 0.25% | 1,702,281 |
| 2022-11-17 | 2022-11-15 | 44.080 | 39,550 | +1,400 | 0.25% | 1,743,364 |
| 2022-10-28 | 2022-10-26 | 40.000 | 38,150 | -50 | 0.24% | 1,526,000 |
| 2022-10-27 | 2022-10-25 | 38.300 | 38,200 | -200 | 0.24% | 1,463,060 |
| 2022-10-25 | 2022-10-21 | 38.800 | 38,400 | -50 | 0.24% | 1,489,920 |
| 2022-10-18 | 2022-10-14 | 37.900 | 38,450 | +100 | 0.24% | 1,457,255 |
| 2022-10-17 | 2022-10-13 | 36.660 | 38,350 | -450 | 0.23% | 1,405,911 |
| 2022-10-13 | 2022-10-11 | 35.180 | 38,800 | -250 | 0.24% | 1,364,984 |
| 2022-10-11 | 2022-10-07 | 39.460 | 39,050 | -400 | 0.24% | 1,540,913 |
| 2022-10-07 | 2022-10-05 | 40.620 | 39,450 | -800 | 0.24% | 1,602,459 |
| 2022-10-05 | 2022-09-30 | 38.700 | 40,250 | -100 | 0.24% | 1,557,675 |
| 2022-09-30 | 2022-09-28 | 38.500 | 40,350 | -200 | 0.24% | 1,553,475 |
| 2022-09-29 | 2022-09-27 | 40.300 | 40,550 | -100 | 0.24% | 1,634,165 |
| 2022-09-28 | 2022-09-26 | 39.720 | 40,650 | -300 | 0.24% | 1,614,618 |
| 2022-09-27 | 2022-09-23 | 39.980 | 40,950 | +50 | 0.24% | 1,637,181 |
| 2022-09-26 | 2022-09-22 | 40.960 | 40,900 | +500 | 0.24% | 1,675,264 |
| 2022-09-23 | 2022-09-21 | 41.340 | 40,400 | -200 | 0.24% | 1,670,136 |
| 2022-09-22 | 2022-09-20 | 42.240 | 40,600 | +100 | 0.24% | 1,714,944 |
| 2022-09-21 | 2022-09-19 | 42.180 | 40,500 | -500 | 0.24% | 1,708,290 |
| 2022-09-19 | 2022-09-15 | 43.860 | 41,000 | +250 | 0.24% | 1,798,260 |
| 2022-09-14 | 2022-09-09 | 45.600 | 40,750 | -300 | 0.24% | 1,858,200 |
| 2022-09-13 | 2022-09-08 | 45.340 | 41,050 | +50 | 0.24% | 1,861,207 |
| 2022-09-06 | 2022-09-02 | 44.680 | 41,000 | -50 | 0.24% | 1,831,880 |
| 2022-09-05 | 2022-09-01 | 44.560 | 41,050 | +400 | 0.24% | 1,829,188 |
| 2022-09-01 | 2022-08-30 | 45.620 | 40,650 | +250 | 0.24% | 1,854,453 |
| 2022-08-30 | 2022-08-26 | 45.740 | 40,400 | +700 | 0.24% | 1,847,896 |
| 2022-08-25 | 2022-08-23 | 48.480 | 39,700 | -50 | 0.23% | 1,924,656 |
| 2022-08-22 | 2022-08-18 | 50.160 | 39,750 | +100 | 0.23% | 1,993,860 |
| 2022-08-16 | 2022-08-12 | 50.400 | 39,650 | -600 | 0.23% | 1,998,360 |
| 2022-08-15 | 2022-08-11 | 51.640 | 40,250 | +150 | 0.23% | 2,078,510 |
| 2022-08-11 | 2022-08-09 | 50.860 | 40,100 | -900 | 0.23% | 2,039,486 |
| 2022-08-10 | 2022-08-08 | 50.660 | 41,000 | -400 | 0.23% | 2,077,060 |
| 2022-08-09 | 2022-08-05 | 50.700 | 41,400 | +700 | 0.24% | 2,098,980 |
| 2022-08-08 | 2022-08-04 | 48.000 | 40,700 | -150 | 0.23% | 1,953,600 |
| 2022-08-05 | 2022-08-03 | 47.480 | 40,850 | +250 | 0.23% | 1,939,558 |
| 2022-08-04 | 2022-08-02 | 46.140 | 40,600 | -200 | 0.23% | 1,873,284 |
| 2022-08-03 | 2022-08-01 | 46.680 | 40,800 | -1,150 | 0.23% | 1,904,544 |
| 2022-08-02 | 2022-07-29 | 46.320 | 41,950 | -600 | 0.24% | 1,943,124 |
| 2022-08-01 | 2022-07-28 | 47.520 | 42,550 | +550 | 0.24% | 2,021,976 |
| 2022-07-25 | 2022-07-21 | 47.460 | 42,000 | +300 | 0.24% | 1,993,320 |
| 2022-07-21 | 2022-07-19 | 46.500 | 41,700 | +100 | 0.24% | 1,939,050 |
| 2022-07-19 | 2022-07-15 | 46.700 | 41,600 | -100 | 0.24% | 1,942,720 |
| 2022-07-18 | 2022-07-14 | 47.320 | 41,700 | -250 | 0.23% | 1,973,244 |
| 2022-07-15 | 2022-07-13 | 47.080 | 41,950 | +500 | 0.24% | 1,975,006 |
| 2022-07-14 | 2022-07-12 | 47.720 | 41,450 | +50 | 0.23% | 1,977,994 |
| 2022-07-12 | 2022-07-08 | 50.580 | 41,400 | -800 | 0.23% | 2,094,012 |
| 2022-07-08 | 2022-07-06 | 50.580 | 42,200 | +300 | 0.24% | 2,134,476 |
| 2022-07-07 | 2022-07-05 | 49.240 | 41,900 | +400 | 0.23% | 2,063,156 |
| 2022-07-06 | 2022-07-04 | 49.540 | 41,500 | -200 | 0.23% | 2,055,910 |
| 2022-07-05 | 2022-06-30 | 51.160 | 41,700 | -200 | 0.23% | 2,133,372 |
| 2022-06-30 | 2022-06-28 | 51.200 | 41,900 | -150 | 0.24% | 2,145,280 |
| 2022-06-29 | 2022-06-27 | 49.600 | 42,050 | -2,750 | 0.24% | 2,085,680 |
| 2022-06-28 | 2022-06-24 | 48.780 | 44,800 | -250 | 0.26% | 2,185,344 |
| 2022-06-24 | 2022-06-22 | 46.480 | 45,050 | +250 | 0.26% | 2,093,924 |
| 2022-06-16 | 2022-06-14 | 46.200 | 44,800 | -250 | 0.26% | 2,069,760 |
| 2022-06-15 | 2022-06-13 | 47.280 | 45,050 | +50 | 0.26% | 2,129,964 |
| 2022-06-14 | 2022-06-10 | 48.220 | 45,000 | -400 | 0.26% | 2,169,900 |
| 2022-06-13 | 2022-06-09 | 47.500 | 45,400 | -300 | 0.27% | 2,156,500 |
| 2022-06-10 | 2022-06-08 | 49.000 | 45,700 | +150 | 0.27% | 2,239,300 |
| 2022-06-08 | 2022-06-06 | 50.300 | 45,550 | -50 | 0.27% | 2,291,165 |
| 2022-06-07 | 2022-06-02 | 48.620 | 45,600 | -650 | 0.27% | 2,217,072 |
| 2022-06-06 | 2022-06-01 | 46.560 | 46,250 | -300 | 0.27% | 2,153,400 |
| 2022-06-02 | 2022-05-31 | 47.060 | 46,550 | +1,050 | 0.28% | 2,190,643 |
| 2022-05-31 | 2022-05-27 | 45.060 | 45,500 | +50 | 0.27% | 2,050,230 |
| 2022-05-30 | 2022-05-26 | 45.380 | 45,450 | +100 | 0.27% | 2,062,521 |
| 2022-05-26 | 2022-05-24 | 46.300 | 45,350 | +50 | 0.26% | 2,099,705 |
| 2022-05-25 | 2022-05-23 | 47.900 | 45,300 | -1,400 | 0.26% | 2,169,870 |
| 2022-05-24 | 2022-05-20 | 47.960 | 46,700 | -1,000 | 0.27% | 2,239,732 |
| 2022-05-23 | 2022-05-19 | 46.880 | 47,700 | -700 | 0.27% | 2,236,176 |
| 2022-05-20 | 2022-05-18 | 46.300 | 48,400 | +400 | 0.28% | 2,240,920 |
| 2022-05-16 | 2022-05-12 | 44.540 | 48,000 | -150 | 0.27% | 2,137,920 |
| 2022-05-13 | 2022-05-11 | 44.560 | 48,150 | +1,000 | 0.28% | 2,145,564 |
| 2022-05-12 | 2022-05-10 | 43.000 | 47,150 | -150 | 0.27% | 2,027,450 |
| 2022-05-11 | 2022-05-06 | 42.400 | 47,300 | -250 | 0.27% | 2,005,520 |
| 2022-05-10 | 2022-05-05 | 44.500 | 47,550 | +400 | 0.27% | 2,115,975 |
| 2022-05-05 | 2022-05-03 | 43.400 | 47,150 | -100 | 0.27% | 2,046,310 |
| 2022-05-04 | 2022-04-29 | 44.600 | 47,250 | +450 | 0.27% | 2,107,350 |
| 2022-05-03 | 2022-04-28 | 42.860 | 46,800 | -350 | 0.27% | 2,005,848 |
| 2022-04-29 | 2022-04-27 | 43.300 | 47,150 | +450 | 0.27% | 2,041,595 |
| 2022-04-28 | 2022-04-26 | 40.820 | 46,700 | +50 | 0.27% | 1,906,294 |
| 2022-04-27 | 2022-04-25 | 41.520 | 46,650 | -500 | 0.27% | 1,936,908 |
| 2022-04-26 | 2022-04-22 | 45.420 | 47,150 | +1,200 | 0.27% | 2,141,553 |
| 2022-04-25 | 2022-04-21 | 46.520 | 45,950 | +50 | 0.26% | 2,137,594 |
| 2022-04-22 | 2022-04-20 | 47.400 | 45,900 | +300 | 0.26% | 2,175,660 |
| 2022-04-21 | 2022-04-19 | 48.640 | 45,600 | +500 | 0.26% | 2,217,984 |
| 2022-04-20 | 2022-04-14 | 48.080 | 45,100 | +550 | 0.26% | 2,168,408 |
| 2022-04-19 | 2022-04-13 | 47.180 | 44,550 | +200 | 0.25% | 2,101,869 |
| 2022-04-14 | 2022-04-12 | 48.080 | 44,350 | +300 | 0.25% | 2,132,348 |
| 2022-04-13 | 2022-04-11 | 47.620 | 44,050 | +200 | 0.25% | 2,097,661 |
| 2022-04-11 | 2022-04-07 | 50.320 | 43,850 | -300 | 0.25% | 2,206,532 |
| 2022-04-08 | 2022-04-06 | 51.500 | 44,150 | +850 | 0.25% | 2,273,725 |
| 2022-04-07 | 2022-04-04 | 53.200 | 43,300 | +250 | 0.25% | 2,303,560 |
| 2022-04-01 | 2022-03-30 | 54.240 | 43,050 | +2,050 | 0.24% | 2,335,032 |
| 2022-03-31 | 2022-03-29 | 53.100 | 41,000 | -300 | 0.23% | 2,177,100 |
| 2022-03-30 | 2022-03-28 | 54.180 | 41,300 | +50 | 0.23% | 2,237,634 |
| 2022-03-29 | 2022-03-25 | 54.660 | 41,250 | +650 | 0.23% | 2,254,725 |
| 2022-03-25 | 2022-03-23 | 56.800 | 40,600 | +650 | 0.23% | 2,306,080 |
| 2022-03-24 | 2022-03-22 | 57.000 | 39,950 | +150 | 0.23% | 2,277,150 |
| 2022-03-21 | 2022-03-17 | 57.500 | 39,800 | +250 | 0.22% | 2,288,500 |
| 2022-03-17 | 2022-03-15 | 52.540 | 39,550 | -450 | 0.22% | 2,077,957 |
| 2022-03-16 | 2022-03-14 | 55.280 | 40,000 | -450 | 0.23% | 2,211,200 |
| 2022-03-15 | 2022-03-11 | 57.700 | 40,450 | +50 | 0.23% | 2,333,965 |
| 2022-03-14 | 2022-03-10 | 57.880 | 40,400 | +50 | 0.23% | 2,338,352 |
| 2022-03-10 | 2022-03-08 | 56.100 | 40,350 | -400 | 0.23% | 2,263,635 |
| 2022-03-09 | 2022-03-07 | 56.700 | 40,750 | +150 | 0.23% | 2,310,525 |
| 2022-03-08 | 2022-03-04 | 59.220 | 40,600 | +150 | 0.23% | 2,404,332 |
| 2022-03-07 | 2022-03-03 | 59.040 | 40,450 | +300 | 0.23% | 2,388,168 |
| 2022-03-04 | 2022-03-02 | 59.940 | 40,150 | +50 | 0.23% | 2,406,591 |
| 2022-03-03 | 2022-03-01 | 61.160 | 40,100 | -300 | 0.23% | 2,452,516 |
| 2022-03-02 | 2022-02-28 | 61.300 | 40,400 | -800 | 0.23% | 2,476,520 |
| 2022-02-28 | 2022-02-24 | 60.220 | 41,200 | +250 | 0.23% | 2,481,064 |
| 2022-02-25 | 2022-02-23 | 61.200 | 40,950 | -1,800 | 0.23% | 2,506,140 |
| 2022-02-21 | 2022-02-17 | 58.520 | 42,750 | -250 | 0.24% | 2,501,730 |
| 2022-02-18 | 2022-02-16 | 58.240 | 43,000 | -200 | 0.24% | 2,504,320 |
| 2022-02-17 | 2022-02-15 | 58.120 | 43,200 | -650 | 0.24% | 2,510,784 |
| 2022-02-16 | 2022-02-14 | 55.900 | 43,850 | +650 | 0.24% | 2,451,215 |
| 2022-02-15 | 2022-02-11 | 56.580 | 43,200 | +500 | 0.24% | 2,444,256 |
| 2022-02-14 | 2022-02-10 | 57.240 | 42,700 | +650 | 0.24% | 2,444,148 |
| 2022-02-11 | 2022-02-09 | 56.720 | 42,050 | +600 | 0.23% | 2,385,076 |
| 2022-02-10 | 2022-02-08 | 56.080 | 41,450 | -400 | 0.22% | 2,324,516 |
| 2022-02-09 | 2022-02-07 | 57.920 | 41,850 | -200 | 0.22% | 2,423,952 |
| 2022-02-07 | 2022-01-31 | 57.300 | 42,050 | +650 | 0.23% | 2,409,465 |
| 2022-02-04 | 2022-01-27 | 58.480 | 41,400 | +200 | 0.22% | 2,421,072 |
| 2022-01-28 | 2022-01-26 | 60.600 | 41,200 | +50 | 0.22% | 2,496,720 |
| 2022-01-27 | 2022-01-25 | 60.120 | 41,150 | +150 | 0.22% | 2,473,938 |
| 2022-01-26 | 2022-01-24 | 61.360 | 41,000 | +600 | 0.22% | 2,515,760 |
| 2022-01-25 | 2022-01-21 | 60.340 | 40,400 | +650 | 0.22% | 2,437,736 |
| 2022-01-24 | 2022-01-20 | 61.580 | 39,750 | +700 | 0.21% | 2,447,805 |
| 2022-01-21 | 2022-01-19 | 61.760 | 39,050 | +850 | 0.21% | 2,411,728 |
| 2022-01-20 | 2022-01-18 | 62.980 | 38,200 | +450 | 0.20% | 2,405,836 |
| 2022-01-19 | 2022-01-17 | 62.420 | 37,750 | -150 | 0.20% | 2,356,355 |
| 2022-01-18 | 2022-01-14 | 61.340 | 37,900 | -300 | 0.20% | 2,324,786 |
| 2022-01-17 | 2022-01-13 | 60.500 | 38,200 | +850 | 0.20% | 2,311,100 |
| 2022-01-14 | 2022-01-12 | 61.380 | 37,350 | +700 | 0.20% | 2,292,543 |
| 2022-01-13 | 2022-01-11 | 60.080 | 36,650 | +450 | 0.19% | 2,201,932 |
| 2022-01-12 | 2022-01-10 | 61.100 | 36,200 | +300 | 0.19% | 2,211,820 |
| 2022-01-11 | 2022-01-07 | 61.860 | 35,900 | +650 | 0.19% | 2,220,774 |
| 2022-01-10 | 2022-01-06 | 62.200 | 35,250 | +100 | 0.19% | 2,192,550 |
| 2022-01-07 | 2022-01-05 | 62.560 | 35,150 | -100 | 0.18% | 2,198,984 |
| 2022-01-06 | 2022-01-04 | 64.900 | 35,250 | +300 | 0.18% | 2,287,725 |
| 2022-01-05 | 2022-01-03 | 66.080 | 34,950 | -1,200 | 0.18% | 2,309,496 |
| 2022-01-04 | 2021-12-31 | 65.740 | 36,150 | +750 | 0.18% | 2,376,501 |
| 2022-01-03 | 2021-12-29 | 64.420 | 35,400 | -350 | 0.18% | 2,280,468 |
| 2021-12-30 | 2021-12-28 | 65.120 | 35,750 | -250 | 0.18% | 2,328,040 |
| 2021-12-29 | 2021-12-24 | 65.620 | 36,000 | +200 | 0.18% | 2,362,320 |
| 2021-12-28 | 2021-12-22 | 65.880 | 35,800 | +50 | 0.18% | 2,358,504 |
| 2021-12-23 | 2021-12-21 | 65.300 | 35,750 | -200 | 0.18% | 2,334,475 |
| 2021-12-22 | 2021-12-20 | 64.780 | 35,950 | -300 | 0.18% | 2,328,841 |
| 2021-12-21 | 2021-12-17 | 65.800 | 36,250 | +350 | 0.18% | 2,385,250 |
| 2021-12-20 | 2021-12-16 | 68.060 | 35,900 | -350 | 0.18% | 2,443,354 |
| 2021-12-17 | 2021-12-15 | 67.240 | 36,250 | +50 | 0.18% | 2,437,450 |
| 2021-12-16 | 2021-12-14 | 68.860 | 36,200 | -850 | 0.18% | 2,492,732 |
| 2021-12-15 | 2021-12-13 | 69.460 | 37,050 | +50 | 0.19% | 2,573,493 |
| 2021-12-14 | 2021-12-10 | 69.300 | 37,000 | -1,150 | 0.19% | 2,564,100 |
| 2021-12-10 | 2021-12-08 | 69.000 | 38,150 | +900 | 0.19% | 2,632,350 |
| 2021-12-09 | 2021-12-07 | 67.460 | 37,250 | -150 | 0.19% | 2,512,885 |
| 2021-12-08 | 2021-12-06 | 68.020 | 37,400 | -8,950 | 0.19% | 2,543,948 |
| 2021-12-07 | 2021-12-03 | 69.960 | 46,350 | -1,550 | 0.23% | 3,242,646 |
| 2021-12-03 | 2021-12-01 | 69.020 | 47,900 | -350 | 0.24% | 3,306,058 |
| 2021-12-02 | 2021-11-30 | 68.900 | 48,250 | +300 | 0.24% | 3,324,425 |
| 2021-12-01 | 2021-11-29 | 67.960 | 47,950 | -950 | 0.23% | 3,258,682 |
| 2021-11-30 | 2021-11-26 | 67.140 | 48,900 | -1,200 | 0.24% | 3,283,146 |
| 2021-11-29 | 2021-11-25 | 68.500 | 50,100 | -200 | 0.24% | 3,431,850 |
| 2021-11-26 | 2021-11-24 | 68.340 | 50,300 | -300 | 0.25% | 3,437,502 |
| 2021-11-25 | 2021-11-23 | 68.680 | 50,600 | -2,450 | 0.25% | 3,475,208 |
| 2021-11-24 | 2021-11-22 | 69.560 | 53,050 | -2,200 | 0.26% | 3,690,158 |
| 2021-11-23 | 2021-11-19 | 66.860 | 55,250 | +150 | 0.27% | 3,694,015 |
| 2021-11-22 | 2021-11-18 | 66.700 | 55,100 | +350 | 0.27% | 3,675,170 |
| 2021-11-19 | 2021-11-17 | 67.400 | 54,750 | +350 | 0.27% | 3,690,150 |
| 2021-11-18 | 2021-11-16 | 67.540 | 54,400 | -200 | 0.26% | 3,674,176 |
| 2021-11-17 | 2021-11-15 | 68.140 | 54,600 | -200 | 0.27% | 3,720,444 |
| 2021-11-16 | 2021-11-12 | 69.320 | 54,800 | +100 | 0.26% | 3,798,736 |
| 2021-11-15 | 2021-11-11 | 69.700 | 54,700 | -650 | 0.26% | 3,812,590 |
| 2021-11-12 | 2021-11-10 | 68.940 | 55,350 | -1,300 | 0.27% | 3,815,829 |
| 2021-11-11 | 2021-11-09 | 68.800 | 56,650 | -200 | 0.27% | 3,897,520 |
| 2021-11-10 | 2021-11-08 | 67.140 | 56,850 | -1,800 | 0.27% | 3,816,909 |
| 2021-11-09 | 2021-11-05 | 67.580 | 58,650 | +4,300 | 0.28% | 3,963,567 |
| 2021-11-08 | 2021-11-04 | 67.720 | 54,350 | -550 | 0.26% | 3,680,582 |
| 2021-11-05 | 2021-11-03 | 66.440 | 54,900 | -1,650 | 0.26% | 3,647,556 |
| 2021-11-04 | 2021-11-02 | 66.920 | 56,550 | +1,400 | 0.27% | 3,784,326 |
| 2021-11-03 | 2021-11-01 | 65.820 | 55,150 | +600 | 0.27% | 3,629,973 |
| 2021-11-02 | 2021-10-29 | 64.780 | 54,550 | +800 | 0.26% | 3,533,749 |
| 2021-11-01 | 2021-10-28 | 63.740 | 53,750 | -550 | 0.26% | 3,426,025 |
| 2021-10-29 | 2021-10-27 | 63.600 | 54,300 | -1,900 | 0.26% | 3,453,480 |
| 2021-10-28 | 2021-10-26 | 64.300 | 56,200 | +350 | 0.26% | 3,613,660 |
| 2021-10-27 | 2021-10-25 | 64.380 | 55,850 | -450 | 0.26% | 3,595,623 |
| 2021-10-26 | 2021-10-22 | 64.700 | 56,300 | +2,300 | 0.26% | 3,642,610 |
| 2021-10-25 | 2021-10-21 | 62.500 | 54,000 | -50 | 0.25% | 3,375,000 |
| 2021-10-22 | 2021-10-20 | 63.540 | 54,050 | +100 | 0.25% | 3,434,337 |
| 2021-10-21 | 2021-10-19 | 63.960 | 53,950 | +750 | 0.25% | 3,450,642 |
| 2021-10-20 | 2021-10-18 | 63.180 | 53,200 | -200 | 0.25% | 3,361,176 |
| 2021-10-19 | 2021-10-15 | 63.860 | 53,400 | -350 | 0.25% | 3,410,124 |
| 2021-10-18 | 2021-10-12 | 60.200 | 53,750 | +850 | 0.25% | 3,235,750 |
| 2021-10-12 | 2021-10-08 | 62.980 | 52,900 | -50 | 0.25% | 3,331,642 |
| 2021-10-11 | 2021-10-07 | 62.400 | 52,950 | -50 | 0.25% | 3,304,080 |
| 2021-10-08 | 2021-10-06 | 61.320 | 53,000 | +100 | 0.24% | 3,249,960 |
| 2021-10-07 | 2021-10-05 | 62.000 | 52,900 | -100 | 0.24% | 3,279,800 |
| 2021-10-06 | 2021-10-04 | 62.000 | 53,000 | +200 | 0.24% | 3,286,000 |
| 2021-10-04 | 2021-09-29 | 62.540 | 52,800 | +100 | 0.24% | 3,302,112 |
| 2021-09-29 | 2021-09-27 | 63.800 | 52,700 | -250 | 0.24% | 3,362,260 |
| 2021-09-28 | 2021-09-24 | 63.900 | 52,950 | -200 | 0.24% | 3,383,505 |
| 2021-09-27 | 2021-09-23 | 64.240 | 53,150 | -1,350 | 0.24% | 3,414,356 |
| 2021-09-24 | 2021-09-21 | 61.880 | 54,500 | +150 | 0.25% | 3,372,460 |
| 2021-09-23 | 2021-09-20 | 61.300 | 54,350 | -1,150 | 0.25% | 3,331,655 |
| 2021-09-21 | 2021-09-17 | 63.080 | 55,500 | +600 | 0.25% | 3,500,940 |
| 2021-09-20 | 2021-09-16 | 62.780 | 54,900 | +350 | 0.25% | 3,446,622 |
| 2021-09-17 | 2021-09-15 | 64.740 | 54,550 | -900 | 0.25% | 3,531,567 |
| 2021-09-16 | 2021-09-14 | 65.200 | 55,450 | -100 | 0.26% | 3,615,340 |
| 2021-09-15 | 2021-09-13 | 65.300 | 55,550 | +650 | 0.26% | 3,627,415 |
| 2021-09-14 | 2021-09-10 | 67.740 | 54,900 | -1,650 | 0.25% | 3,718,926 |
| 2021-09-13 | 2021-09-09 | 65.200 | 56,550 | +200 | 0.26% | 3,687,060 |
| 2021-09-10 | 2021-09-08 | 66.120 | 56,350 | +150 | 0.26% | 3,725,862 |
| 2021-09-09 | 2021-09-07 | 67.280 | 56,200 | -500 | 0.27% | 3,781,136 |
| 2021-09-08 | 2021-09-06 | 66.720 | 56,700 | +1,600 | 0.27% | 3,783,024 |
| 2021-09-06 | 2021-09-02 | 66.320 | 55,100 | +1,850 | 0.26% | 3,654,232 |
| 2021-09-03 | 2021-09-01 | 67.760 | 53,250 | -150 | 0.26% | 3,608,220 |
| 2021-09-02 | 2021-08-31 | 68.560 | 53,400 | +650 | 0.26% | 3,661,104 |
| 2021-08-31 | 2021-08-27 | 70.160 | 52,750 | -800 | 0.26% | 3,700,940 |
| 2021-08-30 | 2021-08-26 | 69.640 | 53,550 | +150 | 0.27% | 3,729,222 |
| 2021-08-27 | 2021-08-25 | 70.420 | 53,400 | -800 | 0.27% | 3,760,428 |
| 2021-08-26 | 2021-08-24 | 71.120 | 54,200 | +1,100 | 0.27% | 3,854,704 |
| 2021-08-25 | 2021-08-23 | 69.740 | 53,100 | -700 | 0.26% | 3,703,194 |
| 2021-08-23 | 2021-08-19 | 67.200 | 53,800 | -1,350 | 0.23% | 3,615,360 |
| 2021-08-20 | 2021-08-18 | 65.920 | 55,150 | +1,800 | 0.24% | 3,635,488 |
| 2021-08-19 | 2021-08-17 | 65.800 | 53,350 | -100 | 0.23% | 3,510,430 |
| 2021-08-18 | 2021-08-16 | 68.940 | 53,450 | -350 | 0.23% | 3,684,843 |
| 2021-08-17 | 2021-08-13 | 69.000 | 53,800 | -2,000 | 0.23% | 3,712,200 |
| 2021-08-16 | 2021-08-12 | 71.420 | 55,800 | +100 | 0.24% | 3,985,236 |
| 2021-08-13 | 2021-08-11 | 71.420 | 55,700 | -500 | 0.24% | 3,978,094 |
| 2021-08-12 | 2021-08-10 | 70.840 | 56,200 | -1,050 | 0.24% | 3,981,208 |
| 2021-08-11 | 2021-08-09 | 71.120 | 57,250 | +350 | 0.25% | 4,071,620 |
| 2021-08-10 | 2021-08-06 | 73.540 | 56,900 | +750 | 0.25% | 4,184,426 |
| 2021-08-09 | 2021-08-05 | 73.840 | 56,150 | -100 | 0.26% | 4,146,116 |
| 2021-08-06 | 2021-08-04 | 73.620 | 56,250 | +2,800 | 0.26% | 4,141,125 |
| 2021-08-05 | 2021-08-03 | 70.800 | 53,450 | +2,950 | 0.25% | 3,784,260 |
| 2021-08-04 | 2021-08-02 | 74.660 | 50,500 | -400 | 0.24% | 3,770,330 |
| 2021-08-03 | 2021-07-30 | 76.380 | 50,900 | +7,350 | 0.24% | 3,887,742 |
| 2021-08-02 | 2021-07-29 | 73.960 | 43,550 | +5,000 | 0.24% | 3,220,958 |
| 2021-07-30 | 2021-07-28 | 68.420 | 38,550 | +2,350 | 0.21% | 2,637,591 |
| 2021-07-29 | 2021-07-27 | 70.000 | 36,200 | -1,750 | 0.20% | 2,534,000 |
| 2021-07-28 | 2021-07-26 | 70.020 | 37,950 | +2,250 | 0.20% | 2,657,259 |
| 2021-07-27 | 2021-07-23 | 69.000 | 35,700 | -250 | 0.19% | 2,463,300 |
| 2021-07-26 | 2021-07-22 | 69.700 | 35,950 | +2,000 | 0.19% | 2,505,715 |
| 2021-07-23 | 2021-07-21 | 67.260 | 33,950 | -700 | 0.18% | 2,283,477 |
| 2021-07-22 | 2021-07-20 | 64.840 | 34,650 | -150 | 0.18% | 2,246,706 |
| 2021-07-21 | 2021-07-19 | 63.480 | 34,800 | -950 | 0.19% | 2,209,104 |
| 2021-07-20 | 2021-07-16 | 64.280 | 35,750 | +350 | 0.19% | 2,298,010 |
| 2021-07-19 | 2021-07-15 | 65.800 | 35,400 | +1,000 | 0.19% | 2,329,320 |
| 2021-07-16 | 2021-07-14 | 65.500 | 34,400 | +450 | 0.18% | 2,253,200 |
| 2021-07-15 | 2021-07-13 | 66.160 | 33,950 | -600 | 0.17% | 2,246,132 |
| 2021-07-14 | 2021-07-12 | 68.780 | 34,550 | +400 | 0.18% | 2,376,349 |
| 2021-07-13 | 2021-07-09 | 67.840 | 34,150 | -150 | 0.17% | 2,316,736 |
| 2021-07-12 | 2021-07-08 | 68.800 | 34,300 | +700 | 0.17% | 2,359,840 |
| 2021-07-09 | 2021-07-07 | 67.360 | 33,600 | +700 | 0.16% | 2,263,296 |
| 2021-07-08 | 2021-07-06 | 65.400 | 32,900 | +400 | 0.16% | 2,151,660 |
| 2021-07-07 | 2021-07-05 | 66.400 | 32,500 | -800 | 0.16% | 2,158,000 |
| 2021-07-06 | 2021-07-02 | 63.780 | 33,300 | -700 | 0.16% | 2,123,874 |
| 2021-07-02 | 2021-06-29 | 64.360 | 34,000 | +50 | 0.16% | 2,188,240 |
| 2021-06-30 | 2021-06-28 | 64.660 | 33,950 | -300 | 0.16% | 2,195,207 |
| 2021-06-28 | 2021-06-24 | 62.500 | 34,250 | -700 | 0.15% | 2,140,625 |
| 2021-06-25 | 2021-06-23 | 64.080 | 34,950 | +650 | 0.16% | 2,239,596 |
| 2021-06-24 | 2021-06-22 | 62.020 | 34,300 | -650 | 0.16% | 2,127,286 |
| 2021-06-23 | 2021-06-21 | 62.100 | 34,950 | -2,700 | 0.16% | 2,170,395 |
| 2021-06-22 | 2021-06-18 | 63.920 | 37,650 | +1,650 | 0.17% | 2,406,588 |
| 2021-06-21 | 2021-06-17 | 61.480 | 36,000 | +350 | 0.17% | 2,213,280 |
| 2021-06-18 | 2021-06-16 | 57.620 | 35,650 | +600 | 0.16% | 2,054,153 |
| 2021-06-17 | 2021-06-15 | 59.560 | 35,050 | +50 | 0.16% | 2,087,578 |
| 2021-06-16 | 2021-06-11 | 59.040 | 35,000 | +100 | 0.16% | 2,066,400 |
| 2021-06-15 | 2021-06-10 | 59.920 | 34,900 | +100 | 0.16% | 2,091,208 |
| 2021-06-11 | 2021-06-09 | 59.320 | 34,800 | -250 | 0.16% | 2,064,336 |
| 2021-06-10 | 2021-06-08 | 58.960 | 35,050 | -50 | 0.16% | 2,066,548 |
| 2021-06-09 | 2021-06-07 | 59.960 | 35,100 | -1,100 | 0.16% | 2,104,596 |
| 2021-06-08 | 2021-06-04 | 57.760 | 36,200 | -750 | 0.17% | 2,090,912 |
| 2021-06-04 | 2021-06-02 | 58.120 | 36,950 | -1,300 | 0.17% | 2,147,534 |
| 2021-06-03 | 2021-06-01 | 58.960 | 38,250 | +150 | 0.18% | 2,255,220 |
| 2021-06-01 | 2021-05-28 | 57.300 | 38,100 | -100 | 0.17% | 2,183,130 |
| 2021-05-31 | 2021-05-27 | 58.200 | 38,200 | +200 | 0.17% | 2,223,240 |
| 2021-05-28 | 2021-05-26 | 55.860 | 38,000 | -300 | 0.17% | 2,122,680 |
| 2021-05-27 | 2021-05-25 | 56.240 | 38,300 | -2,100 | 0.17% | 2,153,992 |
| 2021-05-26 | 2021-05-24 | 54.360 | 40,400 | +200 | 0.18% | 2,196,144 |
| 2021-05-25 | 2021-05-21 | 54.000 | 40,200 | +600 | 0.18% | 2,170,800 |
| 2021-05-24 | 2021-05-20 | 54.340 | 39,600 | -100 | 0.18% | 2,151,864 |
| 2021-05-21 | 2021-05-18 | 54.300 | 39,700 | +250 | 0.18% | 2,155,710 |
| 2021-05-20 | 2021-05-17 | 54.200 | 39,450 | +50 | 0.18% | 2,138,190 |
| 2021-05-18 | 2021-05-14 | 54.000 | 39,400 | -150 | 0.18% | 2,127,600 |
| 2021-05-13 | 2021-05-11 | 52.300 | 39,550 | -300 | 0.18% | 2,068,465 |
| 2021-05-12 | 2021-05-10 | 52.540 | 39,850 | +200 | 0.18% | 2,093,719 |
| 2021-05-11 | 2021-05-07 | 53.080 | 39,650 | -1,000 | 0.18% | 2,104,622 |
| 2021-05-10 | 2021-05-06 | 55.460 | 40,650 | -450 | 0.18% | 2,254,449 |
| 2021-05-07 | 2021-05-05 | 55.640 | 41,100 | +50 | 0.18% | 2,286,804 |
| 2021-05-06 | 2021-05-04 | 55.900 | 41,050 | -600 | 0.18% | 2,294,695 |
| 2021-05-05 | 2021-05-03 | 55.640 | 41,650 | +400 | 0.18% | 2,317,406 |
| 2021-05-04 | 2021-04-30 | 56.200 | 41,250 | -350 | 0.18% | 2,318,250 |
| 2021-05-03 | 2021-04-29 | 56.560 | 41,600 | -450 | 0.18% | 2,352,896 |
| 2021-04-30 | 2021-04-28 | 56.000 | 42,050 | -400 | 0.18% | 2,354,800 |
| 2021-04-29 | 2021-04-27 | 55.300 | 42,450 | +350 | 0.19% | 2,347,485 |
| 2021-04-28 | 2021-04-26 | 55.740 | 42,100 | +1,250 | 0.18% | 2,346,654 |
| 2021-04-27 | 2021-04-23 | 55.640 | 40,850 | -100 | 0.18% | 2,272,894 |
| 2021-04-26 | 2021-04-22 | 55.280 | 40,950 | +100 | 0.18% | 2,263,716 |
| 2021-04-23 | 2021-04-21 | 54.660 | 40,850 | -400 | 0.18% | 2,232,861 |
| 2021-04-22 | 2021-04-20 | 54.220 | 41,250 | -250 | 0.18% | 2,236,575 |
| 2021-04-21 | 2021-04-19 | 54.780 | 41,500 | -550 | 0.18% | 2,273,370 |
| 2021-04-20 | 2021-04-16 | 53.900 | 42,050 | +50 | 0.18% | 2,266,495 |
| 2021-04-16 | 2021-04-14 | 53.900 | 42,000 | +200 | 0.18% | 2,263,800 |
| 2021-04-15 | 2021-04-13 | 53.340 | 41,800 | -800 | 0.18% | 2,229,612 |
| 2021-04-14 | 2021-04-12 | 53.240 | 42,600 | -300 | 0.18% | 2,268,024 |
| 2021-04-13 | 2021-04-09 | 54.580 | 42,900 | -400 | 0.18% | 2,341,482 |
| 2021-04-12 | 2021-04-08 | 55.120 | 43,300 | -4,750 | 0.18% | 2,386,696 |
| 2021-04-09 | 2021-04-07 | 55.700 | 48,050 | +650 | 0.20% | 2,676,385 |
| 2021-04-08 | 2021-04-01 | 52.660 | 47,400 | -700 | 0.20% | 2,496,084 |
| 2021-04-01 | 2021-03-30 | 51.440 | 48,100 | -900 | 0.20% | 2,474,264 |
| 2021-03-31 | 2021-03-29 | 51.560 | 49,000 | -450 | 0.21% | 2,526,440 |
| 2021-03-30 | 2021-03-26 | 51.000 | 49,450 | -350 | 0.21% | 2,521,950 |
| 2021-03-29 | 2021-03-25 | 50.040 | 49,800 | -3,350 | 0.21% | 2,491,992 |
| 2021-03-26 | 2021-03-24 | 49.940 | 53,150 | +1,900 | 0.23% | 2,654,311 |
| 2021-03-25 | 2021-03-23 | 51.440 | 51,250 | -350 | 0.21% | 2,636,300 |
| 2021-03-24 | 2021-03-22 | 51.700 | 51,600 | +950 | 0.21% | 2,667,720 |
| 2021-03-23 | 2021-03-19 | 51.500 | 50,650 | +500 | 0.21% | 2,608,475 |
| 2021-03-19 | 2021-03-17 | 52.200 | 50,150 | +650 | 0.21% | 2,617,830 |
| 2021-03-18 | 2021-03-16 | 51.000 | 49,500 | +400 | 0.20% | 2,524,500 |
| 2021-03-17 | 2021-03-15 | 51.280 | 49,100 | +3,400 | 0.21% | 2,517,848 |
| 2021-03-16 | 2021-03-12 | 52.780 | 45,700 | +2,950 | 0.19% | 2,412,046 |
| 2021-03-12 | 2021-03-10 | 51.560 | 42,750 | +7,700 | 0.18% | 2,204,190 |
| 2021-03-10 | 2021-03-08 | 54.420 | 35,050 | +3,700 | 0.15% | 1,907,421 |
| 2021-03-09 | 2021-03-05 | 56.820 | 31,350 | +4,550 | 0.13% | 1,781,307 |
| 2021-03-08 | 2021-03-04 | 57.520 | 26,800 | -700 | 0.12% | 1,541,536 |
| 2021-03-04 | 2021-03-02 | 59.740 | 27,500 | +650 | 0.12% | 1,642,850 |
| 2021-03-03 | 2021-03-01 | 59.040 | 26,850 | -2,200 | 0.11% | 1,585,224 |
| 2021-03-02 | 2021-02-26 | 56.560 | 29,050 | +2,400 | 0.12% | 1,643,068 |
| 2021-03-01 | 2021-02-25 | 58.440 | 26,650 | +250 | 0.11% | 1,557,426 |
| 2021-02-26 | 2021-02-24 | 58.440 | 26,400 | +600 | 0.11% | 1,542,816 |
| 2021-02-25 | 2021-02-23 | 58.840 | 25,800 | -450 | 0.11% | 1,518,072 |
| 2021-02-24 | 2021-02-22 | 58.800 | 26,250 | +800 | 0.11% | 1,543,500 |
| 2021-02-23 | 2021-02-19 | 60.680 | 25,450 | -50 | 0.11% | 1,544,306 |
| 2021-02-22 | 2021-02-18 | 60.700 | 25,500 | +3,350 | 0.11% | 1,547,850 |
| 2021-02-18 | 2021-02-16 | 63.280 | 22,150 | +300 | 0.10% | 1,401,652 |
| 2021-02-17 | 2021-02-11 | 59.520 | 21,850 | +200 | 0.10% | 1,300,512 |
| 2021-02-16 | 2021-02-09 | 59.920 | 21,650 | -1,100 | 0.09% | 1,297,268 |
| 2021-02-10 | 2021-02-08 | 57.040 | 22,750 | +550 | 0.10% | 1,297,660 |
| 2021-02-09 | 2021-02-05 | 56.000 | 22,200 | +2,100 | 0.10% | 1,243,200 |
| 2021-02-08 | 2021-02-04 | 58.140 | 20,100 | +2,350 | 0.09% | 1,168,614 |
| 2021-02-05 | 2021-02-03 | 58.420 | 17,750 | +2,750 | 0.08% | 1,036,955 |
| 2021-02-04 | 2021-02-02 | 60.320 | 15,000 | +800 | 0.07% | 904,800 |
| 2021-02-03 | 2021-02-01 | 60.000 | 14,200 | +200 | 0.07% | 852,000 |
| 2021-02-02 | 2021-01-29 | 58.860 | 14,000 | +850 | 0.07% | 824,040 |
| 2021-02-01 | 2021-01-28 | 59.200 | 13,150 | -100 | 0.06% | 778,480 |
| 2021-01-29 | 2021-01-27 | 62.540 | 13,250 | -900 | 0.06% | 828,655 |
| 2021-01-28 | 2021-01-26 | 63.080 | 14,150 | -250 | 0.06% | 892,582 |
| 2021-01-27 | 2021-01-25 | 64.620 | 14,400 | -800 | 0.06% | 930,528 |
| 2021-01-26 | 2021-01-22 | 64.720 | 15,200 | +950 | 0.07% | 983,744 |
| 2021-01-25 | 2021-01-21 | 66.360 | 14,250 | -1,400 | 0.07% | 945,630 |
| 2021-01-22 | 2021-01-20 | 65.580 | 15,650 | +1,800 | 0.08% | 1,026,327 |
| 2021-01-21 | 2021-01-19 | 65.660 | 13,850 | +600 | 0.07% | 909,391 |
| 2021-01-20 | 2021-01-18 | 65.260 | 13,250 | +450 | 0.07% | 864,695 |
| 2021-01-19 | 2021-01-15 | 62.200 | 12,800 | -2,000 | 0.07% | 796,160 |
| 2021-01-18 | 2021-01-14 | 63.600 | 14,800 | +2,500 | 0.08% | 941,280 |
| 2021-01-15 | 2021-01-13 | 63.760 | 12,300 | +1,000 | 0.07% | 784,248 |
| 2021-01-14 | 2021-01-12 | 61.800 | 11,300 | +200 | 0.06% | 698,340 |
| 2021-01-13 | 2021-01-11 | 59.500 | 11,100 | +450 | 0.06% | 660,450 |
| 2021-01-12 | 2021-01-08 | 59.220 | 10,650 | +1,050 | 0.06% | 630,693 |
| 2021-01-11 | 2021-01-07 | 58.880 | 9,600 | +200 | 0.05% | 565,248 |
| 2021-01-08 | 2021-01-06 | 58.420 | 9,400 | +2,050 | 0.05% | 549,148 |
| 2021-01-06 | 2021-01-04 | 56.840 | 7,350 | +1,700 | 0.04% | 417,774 |
| 2021-01-04 | 2020-12-29 | 53.020 | 5,650 | -200 | 0.03% | 299,563 |
| 2020-12-30 | 2020-12-28 | 52.260 | 5,850 | -700 | 0.03% | 305,721 |
| 2020-12-29 | 2020-12-24 | 53.380 | 6,550 | +850 | 0.04% | 349,639 |
| 2020-12-28 | 2020-12-22 | 52.340 | 5,700 | -600 | 0.03% | 298,338 |
| 2020-12-23 | 2020-12-21 | 53.740 | 6,300 | +300 | 0.03% | 338,562 |
| 2020-12-21 | 2020-12-17 | 53.560 | 6,000 | +200 | 0.03% | 321,360 |
| 2020-12-17 | 2020-12-15 | 53.480 | 5,800 | +400 | 0.03% | 310,184 |
| 2020-12-16 | 2020-12-14 | 54.220 | 5,400 | +200 | 0.03% | 292,788 |
| 2020-12-15 | 2020-12-11 | 53.380 | 5,200 | +200 | 0.03% | 277,576 |
| 2020-12-14 | 2020-12-10 | 54.060 | 5,000 | -1,000 | 0.03% | 270,300 |
| 2020-12-11 | 2020-12-09 | 53.800 | 6,000 | +1,400 | 0.03% | 322,800 |
| 2020-12-09 | 2020-12-07 | 55.260 | 4,600 | -100 | 0.02% | 254,196 |
| 2020-12-07 | 2020-12-03 | 54.580 | 4,700 | -150 | 0.02% | 256,526 |
| 2020-12-04 | 2020-12-02 | 55.160 | 4,850 | -400 | 0.02% | 267,526 |
| 2020-11-26 | 2020-11-24 | 53.860 | 5,250 | -100 | 0.03% | 282,765 |
| 2020-11-25 | 2020-11-23 | 53.060 | 5,350 | +1,800 | 0.03% | 283,871 |
| 2020-11-24 | 2020-11-20 | 53.100 | 3,550 | +100 | 0.02% | 188,505 |
| 2020-11-23 | 2020-11-19 | 53.160 | 3,450 | +200 | 0.02% | 183,402 |
| 2020-11-19 | 2020-11-17 | 52.900 | 3,250 | -1,000 | 0.02% | 171,925 |
| 2020-11-18 | 2020-11-16 | 52.740 | 4,250 | +950 | 0.02% | 224,145 |
| 2020-11-16 | 2020-11-12 | 52.600 | 3,300 | +100 | 0.02% | 173,580 |
| 2020-11-13 | 2020-11-11 | 52.140 | 3,200 | -150 | 0.02% | 166,848 |
| 2020-11-11 | 2020-11-09 | 55.720 | 3,350 | +350 | 0.02% | 186,662 |
| 2020-11-06 | 2020-11-04 | 49.560 | 3,000 | +600 | 0.02% | 148,680 |
| 2020-11-05 | 2020-11-03 | 52.000 | 2,400 | +900 | 0.01% | 124,800 |
| 2020-11-02 | 2020-10-29 | 48.580 | 1,500 | -200 | 0.01% | 72,870 |
| 2020-10-29 | 2020-10-27 | 48.860 | 1,700 | -400 | 0.01% | 83,062 |
| 2020-10-23 | 2020-10-21 | 49.220 | 2,100 | -150 | 0.01% | 103,362 |
| 2020-10-21 | 2020-10-19 | 49.800 | 2,250 | -50 | 0.01% | 112,050 |
| 2020-10-20 | 2020-10-16 | 50.500 | 2,300 | -100 | 0.01% | 116,150 |
| 2020-10-16 | 2020-10-14 | 51.260 | 2,400 | +400 | 0.01% | 123,024 |
| 2020-10-14 | 2020-10-09 | 48.900 | 2,000 | +50 | 0.01% | 97,800 |
| 2020-09-28 | 2020-09-24 | 48.940 | 1,950 | -400 | 0.01% | 95,433 |
| 2020-09-25 | 2020-09-23 | 50.500 | 2,350 | +450 | 0.01% | 118,675 |
| 2020-09-23 | 2020-09-21 | 50.100 | 1,900 | +350 | 0.01% | 95,190 |
| 2020-09-17 | 2020-09-15 | 49.180 | 1,550 | -50 | 0.01% | 76,229 |
| 2020-09-16 | 2020-09-14 | 48.500 | 1,600 | +50 | 0.01% | 77,600 |
| 2020-09-15 | 2020-09-11 | 47.560 | 1,550 | +500 | 0.01% | 73,718 |
| 2020-09-14 | 2020-09-10 | 46.040 | 1,050 | -400 | 0.01% | 48,342 |
| 2020-09-09 | 2020-09-07 | 48.040 | 1,450 | +50 | 0.01% | 69,658 |
| 2020-09-08 | 2020-09-04 | 52.300 | 1,400 | +900 | 0.01% | 73,220 |
| 2020-09-03 | 2020-09-01 | 52.320 | 500 | -100 | 0.00% | 26,160 |
| 2020-09-01 | 2020-08-28 | 52.620 | 600 | -550 | 0.00% | 31,572 |
| 2020-08-31 | 2020-08-27 | 52.060 | 1,150 | -250 | 0.01% | 59,869 |
| 2020-08-28 | 2020-08-26 | 50.000 | 1,400 | +150 | 0.01% | 70,000 |
| 2020-08-27 | 2020-08-25 | 52.600 | 1,250 | -4,600 | 0.01% | 65,750 |
| 2020-08-26 | 2020-08-24 | 52.480 | 5,850 | -2,350 | 0.04% | 307,008 |
| 2020-08-25 | 2020-08-21 | 52.280 | 8,200 | +8,050 | 0.06% | 428,696 |
| 2020-08-12 | 2020-08-10 | 54.980 | 150 | +150 | 0.00% | 8,247 |
| 2020-08-11 | 2020-08-07 | 56.040 | 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