History of CCASS shareholding
Participant: KINGSTON SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 101.700 | 20,170 | +0 | 0.00% | 2,051,289 |
| 2025-10-13 | 2025-10-09 | 103.600 | 20,170 | +0 | 0.00% | 2,089,612 |
| 2025-10-10 | 2025-10-08 | 103.700 | 20,170 | +0 | 0.00% | 2,091,629 |
| 2025-10-09 | 2025-10-06 | 105.600 | 20,170 | +0 | 0.00% | 2,129,952 |
| 2025-10-08 | 2025-10-03 | 106.100 | 20,170 | +200 | 0.00% | 2,140,037 |
| 2025-10-06 | 2025-10-02 | 105.800 | 19,970 | -1,000 | 0.00% | 2,112,826 |
| 2025-10-03 | 2025-09-30 | 104.500 | 20,970 | +1,000 | 0.00% | 2,191,365 |
| 2025-10-02 | 2025-09-29 | 102.800 | 19,970 | -100 | 0.00% | 2,052,916 |
| 2025-09-24 | 2025-09-22 | 103.900 | 20,070 | +100 | 0.00% | 2,085,273 |
| 2025-09-22 | 2025-09-18 | 105.500 | 19,970 | -5,800 | 0.00% | 2,106,835 |
| 2025-09-19 | 2025-09-17 | 105.200 | 25,770 | -3,100 | 0.00% | 2,711,004 |
| 2025-09-18 | 2025-09-16 | 100.300 | 28,870 | +7,100 | 0.00% | 2,895,661 |
| 2025-09-17 | 2025-09-15 | 97.350 | 21,770 | +3,000 | 0.00% | 2,119,310 |
| 2025-09-16 | 2025-09-12 | 96.550 | 18,770 | -300 | 0.00% | 1,812,244 |
| 2025-09-15 | 2025-09-11 | 96.550 | 19,070 | -1,500 | 0.00% | 1,841,208 |
| 2025-09-12 | 2025-09-10 | 101.700 | 20,570 | +1,300 | 0.00% | 2,091,969 |
| 2025-09-11 | 2025-09-09 | 99.650 | 19,270 | +2,000 | 0.00% | 1,920,256 |
| 2025-09-10 | 2025-09-08 | 102.000 | 17,270 | -25,500 | 0.00% | 1,761,540 |
| 2025-09-09 | 2025-09-05 | 103.000 | 42,770 | +25,000 | 0.00% | 4,405,310 |
| 2025-09-08 | 2025-09-04 | 101.400 | 17,770 | +1,000 | 0.00% | 1,801,878 |
| 2025-09-04 | 2025-09-02 | 101.100 | 16,770 | -2,000 | 0.00% | 1,695,447 |
| 2025-09-03 | 2025-09-01 | 103.000 | 18,770 | -600 | 0.00% | 1,933,310 |
| 2025-09-02 | 2025-08-29 | 102.700 | 19,370 | +6,100 | 0.00% | 1,989,299 |
| 2025-08-29 | 2025-08-27 | 116.300 | 13,270 | +1,100 | 0.00% | 1,543,301 |
| 2025-08-28 | 2025-08-26 | 120.000 | 12,170 | -20,000 | 0.00% | 1,460,400 |
| 2025-08-26 | 2025-08-22 | 118.400 | 32,170 | +19,000 | 0.00% | 3,808,928 |
| 2025-08-20 | 2025-08-18 | 121.500 | 13,170 | +1,000 | 0.00% | 1,600,155 |
| 2025-08-19 | 2025-08-15 | 121.700 | 12,170 | -2,000 | 0.00% | 1,481,089 |
| 2025-08-18 | 2025-08-14 | 124.400 | 14,170 | -18,000 | 0.00% | 1,762,748 |
| 2025-08-15 | 2025-08-13 | 124.300 | 32,170 | +20,000 | 0.00% | 3,998,731 |
| 2025-08-08 | 2025-08-06 | 121.100 | 12,170 | -1,000 | 0.00% | 1,473,787 |
| 2025-08-07 | 2025-08-05 | 122.900 | 13,170 | +1,000 | 0.00% | 1,618,593 |
| 2025-07-31 | 2025-07-29 | 128.600 | 12,170 | +100 | 0.00% | 1,565,062 |
| 2025-07-28 | 2025-07-24 | 134.400 | 12,070 | -3,000 | 0.00% | 1,622,208 |
| 2025-07-25 | 2025-07-23 | 133.200 | 15,070 | +3,200 | 0.00% | 2,007,324 |
| 2025-07-24 | 2025-07-22 | 129.000 | 11,870 | -1,000 | 0.00% | 1,531,230 |
| 2025-07-23 | 2025-07-21 | 130.800 | 12,870 | +1,000 | 0.00% | 1,683,396 |
| 2025-07-22 | 2025-07-18 | 127.300 | 11,870 | -2,000 | 0.00% | 1,511,051 |
| 2025-07-21 | 2025-07-17 | 125.500 | 13,870 | +2,000 | 0.00% | 1,740,685 |
| 2025-07-18 | 2025-07-16 | 124.100 | 11,870 | -30,000 | 0.00% | 1,473,067 |
| 2025-07-17 | 2025-07-15 | 126.200 | 41,870 | +29,800 | 0.00% | 5,283,994 |
| 2025-07-16 | 2025-07-14 | 120.900 | 12,070 | -2,800 | 0.00% | 1,459,263 |
| 2025-07-15 | 2025-07-11 | 120.000 | 14,870 | +3,000 | 0.00% | 1,784,400 |
| 2025-07-09 | 2025-07-07 | 119.000 | 11,870 | -200 | 0.00% | 1,412,530 |
| 2025-07-07 | 2025-07-03 | 122.800 | 12,070 | +400 | 0.00% | 1,482,196 |
| 2025-07-04 | 2025-07-02 | 126.000 | 11,670 | -400 | 0.00% | 1,470,420 |
| 2025-07-03 | 2025-06-30 | 125.300 | 12,070 | +100 | 0.00% | 1,512,371 |
| 2025-06-26 | 2025-06-24 | 130.000 | 11,970 | -1,100 | 0.00% | 1,556,100 |
| 2025-06-25 | 2025-06-23 | 131.400 | 13,070 | +2,000 | 0.00% | 1,717,398 |
| 2025-06-23 | 2025-06-19 | 128.300 | 11,070 | +1,100 | 0.00% | 1,420,281 |
| 2025-06-18 | 2025-06-16 | 138.800 | 9,970 | +1,000 | 0.00% | 1,383,836 |
| 2025-06-12 | 2025-06-10 | 144.400 | 8,970 | -4,000 | 0.00% | 1,295,268 |
| 2025-06-11 | 2025-06-09 | 148.400 | 12,970 | +3,000 | 0.00% | 1,924,748 |
| 2025-06-09 | 2025-06-05 | 144.400 | 9,970 | -200 | 0.00% | 1,439,668 |
| 2025-06-06 | 2025-06-04 | 140.700 | 10,170 | +100 | 0.00% | 1,430,919 |
| 2025-06-03 | 2025-05-30 | 138.000 | 10,070 | -500 | 0.00% | 1,389,660 |
| 2025-06-02 | 2025-05-29 | 140.100 | 10,570 | +400 | 0.00% | 1,480,857 |
| 2025-05-28 | 2025-05-26 | 129.400 | 10,170 | -10,900 | 0.00% | 1,315,998 |
| 2025-05-27 | 2025-05-23 | 136.900 | 21,070 | +11,000 | 0.00% | 2,884,483 |
| 2025-05-26 | 2025-05-22 | 136.000 | 10,070 | -1,000 | 0.00% | 1,369,520 |
| 2025-05-23 | 2025-05-21 | 137.300 | 11,070 | -1,000 | 0.00% | 1,519,911 |
| 2025-05-22 | 2025-05-20 | 136.400 | 12,070 | +2,000 | 0.00% | 1,646,348 |
| 2025-05-19 | 2025-05-15 | 135.400 | 10,070 | -1,700 | 0.00% | 1,363,478 |
| 2025-05-16 | 2025-05-14 | 139.400 | 11,770 | +2,000 | 0.00% | 1,640,738 |
| 2025-05-15 | 2025-05-13 | 137.400 | 9,770 | -12,800 | 0.00% | 1,342,398 |
| 2025-05-14 | 2025-05-12 | 144.500 | 22,570 | +13,000 | 0.00% | 3,261,365 |
| 2025-05-13 | 2025-05-09 | 141.000 | 9,570 | +100 | 0.00% | 1,349,370 |
| 2025-05-09 | 2025-05-07 | 139.000 | 9,470 | -2,000 | 0.00% | 1,316,330 |
| 2025-05-08 | 2025-05-06 | 138.500 | 11,470 | +900 | 0.00% | 1,588,595 |
| 2025-05-07 | 2025-05-02 | 132.500 | 10,570 | +1,000 | 0.00% | 1,400,525 |
| 2025-05-06 | 2025-04-30 | 130.300 | 9,570 | -1,000 | 0.00% | 1,246,971 |
| 2025-05-02 | 2025-04-29 | 132.100 | 10,570 | +1,100 | 0.00% | 1,396,297 |
| 2025-04-23 | 2025-04-17 | 136.500 | 9,470 | +1,000 | 0.00% | 1,292,655 |
| 2025-04-01 | 2025-03-28 | 160.100 | 8,470 | -1,000 | 0.00% | 1,356,047 |
| 2025-03-31 | 2025-03-27 | 162.800 | 9,470 | +1,000 | 0.00% | 1,541,716 |
| 2025-03-28 | 2025-03-26 | 159.900 | 8,470 | +500 | 0.00% | 1,354,353 |
| 2025-03-27 | 2025-03-25 | 158.500 | 7,970 | -5,000 | 0.00% | 1,263,245 |
| 2025-03-26 | 2025-03-24 | 165.700 | 12,970 | +5,000 | 0.00% | 2,149,129 |
| 2025-03-19 | 2025-03-17 | 175.100 | 7,970 | -10,000 | 0.00% | 1,395,547 |
| 2025-03-18 | 2025-03-14 | 173.400 | 17,970 | +9,840 | 0.00% | 3,115,998 |
| 2025-03-14 | 2025-03-12 | 168.300 | 8,130 | -3,000 | 0.00% | 1,368,279 |
| 2025-03-13 | 2025-03-11 | 171.600 | 11,130 | +2,000 | 0.00% | 1,909,908 |
| 2025-03-12 | 2025-03-10 | 174.900 | 9,130 | +1,000 | 0.00% | 1,596,837 |
| 2025-03-11 | 2025-03-07 | 183.500 | 8,130 | -31,500 | 0.00% | 1,491,855 |
| 2025-03-10 | 2025-03-06 | 180.300 | 39,630 | -100 | 0.00% | 7,145,289 |
| 2025-03-07 | 2025-03-05 | 171.500 | 39,730 | +30,000 | 0.00% | 6,813,695 |
| 2025-03-06 | 2025-03-04 | 161.200 | 9,730 | -20,000 | 0.00% | 1,568,476 |
| 2025-03-05 | 2025-03-03 | 162.600 | 29,730 | +20,000 | 0.00% | 4,834,098 |
| 2025-03-04 | 2025-02-28 | 162.000 | 9,730 | -100 | 0.00% | 1,576,260 |
| 2025-03-03 | 2025-02-27 | 172.800 | 9,830 | -30,000 | 0.00% | 1,698,624 |
| 2025-02-28 | 2025-02-26 | 174.200 | 39,830 | +30,000 | 0.00% | 6,938,386 |
| 2025-02-27 | 2025-02-25 | 158.600 | 9,830 | -7,000 | 0.00% | 1,559,038 |
| 2025-02-26 | 2025-02-24 | 166.500 | 16,830 | -34,100 | 0.00% | 2,802,195 |
| 2025-02-25 | 2025-02-21 | 162.900 | 50,930 | +40,100 | 0.00% | 8,296,497 |
| 2025-02-21 | 2025-02-19 | 167.700 | 10,830 | -10,180 | 0.00% | 1,816,191 |
| 2025-02-20 | 2025-02-18 | 172.900 | 21,010 | +8,900 | 0.00% | 3,632,629 |
| 2025-02-19 | 2025-02-17 | 168.900 | 12,110 | -49,500 | 0.00% | 2,045,379 |
| 2025-02-18 | 2025-02-14 | 169.900 | 61,610 | +50,000 | 0.00% | 10,467,539 |
| 2025-02-17 | 2025-02-13 | 159.700 | 11,610 | -200 | 0.00% | 1,854,117 |
| 2025-02-13 | 2025-02-11 | 161.800 | 11,810 | -30,000 | 0.00% | 1,910,858 |
| 2025-02-12 | 2025-02-10 | 162.700 | 41,810 | +27,000 | 0.00% | 6,802,487 |
| 2025-02-11 | 2025-02-07 | 154.100 | 14,810 | +3,000 | 0.00% | 2,282,221 |
| 2025-02-07 | 2025-02-05 | 150.900 | 11,810 | -500 | 0.00% | 1,782,129 |
| 2025-02-06 | 2025-02-04 | 150.800 | 12,310 | +400 | 0.00% | 1,856,348 |
| 2025-02-05 | 2025-02-03 | 142.300 | 11,910 | +100 | 0.00% | 1,694,793 |
| 2025-02-04 | 2025-01-28 | 148.200 | 11,810 | -1,000 | 0.00% | 1,750,242 |
| 2025-02-03 | 2025-01-24 | 150.000 | 12,810 | +1,200 | 0.00% | 1,921,500 |
| 2025-01-23 | 2025-01-21 | 158.500 | 11,610 | -4,000 | 0.00% | 1,840,185 |
| 2025-01-22 | 2025-01-20 | 155.500 | 15,610 | +4,000 | 0.00% | 2,427,355 |
| 2025-01-14 | 2025-01-10 | 140.100 | 11,610 | -1,000 | 0.00% | 1,626,561 |
| 2025-01-13 | 2025-01-09 | 144.400 | 12,610 | +990 | 0.00% | 1,820,884 |
| 2025-01-08 | 2025-01-06 | 150.700 | 11,620 | -2,000 | 0.00% | 1,751,134 |
| 2025-01-07 | 2025-01-03 | 153.700 | 13,620 | +2,000 | 0.00% | 2,093,394 |
| 2025-01-03 | 2024-12-31 | 151.700 | 11,620 | -2,000 | 0.00% | 1,762,754 |
| 2025-01-02 | 2024-12-27 | 154.700 | 13,620 | -1,000 | 0.00% | 2,107,014 |
| 2024-12-30 | 2024-12-24 | 155.100 | 14,620 | -1,000 | 0.00% | 2,267,562 |
| 2024-12-27 | 2024-12-20 | 158.600 | 15,620 | +2,000 | 0.00% | 2,477,332 |
| 2024-12-20 | 2024-12-18 | 160.100 | 13,620 | -2,000 | 0.00% | 2,180,562 |
| 2024-12-19 | 2024-12-17 | 158.600 | 15,620 | +4,000 | 0.00% | 2,477,332 |
| 2024-12-17 | 2024-12-13 | 162.600 | 11,620 | -4,000 | 0.00% | 1,889,412 |
| 2024-12-16 | 2024-12-12 | 168.900 | 15,620 | +4,000 | 0.00% | 2,638,218 |
| 2024-12-12 | 2024-12-10 | 171.800 | 11,620 | -100 | 0.00% | 1,996,316 |
| 2024-12-11 | 2024-12-09 | 171.700 | 11,720 | -1,000 | 0.00% | 2,012,324 |
| 2024-12-10 | 2024-12-06 | 162.400 | 12,720 | +1,000 | 0.00% | 2,065,728 |
| 2024-12-09 | 2024-12-05 | 159.200 | 11,720 | +100 | 0.00% | 1,865,824 |
| 2024-12-04 | 2024-12-02 | 167.400 | 11,620 | -1,900 | 0.00% | 1,945,188 |
| 2024-12-03 | 2024-11-29 | 168.700 | 13,520 | +2,000 | 0.00% | 2,280,824 |
| 2024-12-02 | 2024-11-28 | 172.200 | 11,520 | -3,000 | 0.00% | 1,983,744 |
| 2024-11-29 | 2024-11-27 | 176.200 | 14,520 | +3,000 | 0.00% | 2,558,424 |
| 2024-11-28 | 2024-11-26 | 164.300 | 11,520 | -10,000 | 0.00% | 1,892,736 |
| 2024-11-27 | 2024-11-25 | 162.000 | 21,520 | +10,000 | 0.00% | 3,486,240 |
| 2024-11-21 | 2024-11-19 | 171.900 | 11,520 | +100 | 0.00% | 1,980,288 |
| 2024-11-20 | 2024-11-18 | 169.000 | 11,420 | -10,000 | 0.00% | 1,929,980 |
| 2024-11-19 | 2024-11-15 | 169.600 | 21,420 | +10,000 | 0.00% | 3,632,832 |
| 2024-11-18 | 2024-11-14 | 169.300 | 11,420 | -500 | 0.00% | 1,933,406 |
| 2024-11-15 | 2024-11-13 | 175.400 | 11,920 | +2,000 | 0.00% | 2,090,768 |
| 2024-11-14 | 2024-11-12 | 175.700 | 9,920 | +600 | 0.00% | 1,742,944 |
| 2024-11-12 | 2024-11-08 | 191.800 | 9,320 | -4,000 | 0.00% | 1,787,576 |
| 2024-11-11 | 2024-11-07 | 199.900 | 13,320 | +4,000 | 0.00% | 2,662,668 |
| 2024-11-08 | 2024-11-06 | 189.300 | 9,320 | -42,000 | 0.00% | 1,764,276 |
| 2024-11-07 | 2024-11-05 | 193.800 | 51,320 | +42,000 | 0.00% | 9,945,816 |
| 2024-11-05 | 2024-11-01 | 187.600 | 9,320 | -10,000 | 0.00% | 1,748,432 |
| 2024-11-04 | 2024-10-31 | 182.500 | 19,320 | +10,000 | 0.00% | 3,525,900 |
| 2024-10-30 | 2024-10-28 | 185.200 | 9,320 | -5,000 | 0.00% | 1,726,064 |
| 2024-10-29 | 2024-10-25 | 184.900 | 14,320 | +5,000 | 0.00% | 2,647,768 |
| 2024-10-25 | 2024-10-23 | 194.900 | 9,320 | -27,200 | 0.00% | 1,816,468 |
| 2024-10-24 | 2024-10-22 | 184.800 | 36,520 | +25,000 | 0.00% | 6,748,896 |
| 2024-10-23 | 2024-10-21 | 181.200 | 11,520 | -20,000 | 0.00% | 2,087,424 |
| 2024-10-22 | 2024-10-18 | 185.400 | 31,520 | +10,000 | 0.00% | 5,843,808 |
| 2024-10-21 | 2024-10-17 | 170.200 | 21,520 | -15,000 | 0.00% | 3,662,704 |
| 2024-10-18 | 2024-10-16 | 173.200 | 36,520 | +25,000 | 0.00% | 6,325,264 |
| 2024-10-17 | 2024-10-15 | 170.800 | 11,520 | -200 | 0.00% | 1,967,616 |
| 2024-10-16 | 2024-10-14 | 183.600 | 11,720 | -2,000 | 0.00% | 2,151,792 |
| 2024-10-15 | 2024-10-10 | 193.700 | 13,720 | -18,000 | 0.00% | 2,657,564 |
| 2024-10-14 | 2024-10-09 | 184.400 | 31,720 | +22,000 | 0.00% | 5,849,168 |
| 2024-10-09 | 2024-10-07 | 213.200 | 9,720 | -30,100 | 0.00% | 2,072,304 |
| 2024-10-08 | 2024-10-04 | 213.400 | 39,820 | +30,100 | 0.00% | 8,497,588 |
| 2024-10-07 | 2024-10-03 | 205.000 | 9,720 | -2,100 | 0.00% | 1,992,600 |
| 2024-10-04 | 2024-10-02 | 197.200 | 11,820 | -8,840 | 0.00% | 2,330,904 |
| 2024-10-02 | 2024-09-27 | 164.600 | 20,660 | -30,000 | 0.00% | 3,400,636 |
| 2024-09-30 | 2024-09-26 | 152.200 | 50,660 | +39,700 | 0.00% | 7,710,452 |
| 2024-09-27 | 2024-09-25 | 141.300 | 10,960 | -15,000 | 0.00% | 1,548,648 |
| 2024-09-26 | 2024-09-24 | 139.800 | 25,960 | +15,000 | 0.00% | 3,629,208 |
| 2024-09-24 | 2024-09-20 | 135.900 | 10,960 | -1,000 | 0.00% | 1,489,464 |
| 2024-09-23 | 2024-09-19 | 133.800 | 11,960 | -800 | 0.00% | 1,600,248 |
| 2024-09-20 | 2024-09-17 | 128.600 | 12,760 | +1,000 | 0.00% | 1,640,936 |
| 2024-09-19 | 2024-09-16 | 126.500 | 11,760 | +500 | 0.00% | 1,487,640 |
| 2024-09-12 | 2024-09-10 | 118.900 | 11,260 | -1,000 | 0.00% | 1,338,814 |
| 2024-09-11 | 2024-09-09 | 118.600 | 12,260 | +1,000 | 0.00% | 1,454,036 |
| 2024-09-09 | 2024-09-04 | 119.200 | 11,260 | -1,000 | 0.00% | 1,342,192 |
| 2024-09-05 | 2024-09-03 | 118.900 | 12,260 | +1,000 | 0.00% | 1,457,714 |
| 2024-09-03 | 2024-08-30 | 118.200 | 11,260 | -500 | 0.00% | 1,330,932 |
| 2024-09-02 | 2024-08-29 | 115.700 | 11,760 | +500 | 0.00% | 1,360,632 |
| 2024-08-27 | 2024-08-23 | 107.500 | 11,260 | -25,000 | 0.00% | 1,210,450 |
| 2024-08-26 | 2024-08-22 | 109.000 | 36,260 | +25,000 | 0.00% | 3,952,340 |
| 2024-08-21 | 2024-08-19 | 108.700 | 11,260 | -4,000 | 0.00% | 1,223,962 |
| 2024-08-20 | 2024-08-16 | 107.700 | 15,260 | +3,700 | 0.00% | 1,643,502 |
| 2024-08-09 | 2024-08-07 | 106.000 | 11,560 | -3,100 | 0.00% | 1,225,360 |
| 2024-08-08 | 2024-08-06 | 105.600 | 14,660 | +3,000 | 0.00% | 1,548,096 |
| 2024-07-25 | 2024-07-23 | 118.100 | 11,660 | -1,520 | 0.00% | 1,377,046 |
| 2024-07-24 | 2024-07-22 | 121.300 | 13,180 | +1,500 | 0.00% | 1,598,734 |
| 2024-07-17 | 2024-07-15 | 119.100 | 11,680 | -30,000 | 0.00% | 1,391,088 |
| 2024-07-16 | 2024-07-12 | 121.800 | 41,680 | +30,000 | 0.00% | 5,076,624 |
| 2024-07-15 | 2024-07-11 | 116.100 | 11,680 | -200 | 0.00% | 1,356,048 |
| 2024-07-12 | 2024-07-10 | 114.900 | 11,880 | +200 | 0.00% | 1,365,012 |
| 2024-07-08 | 2024-07-04 | 119.700 | 11,680 | -3,000 | 0.00% | 1,398,096 |
| 2024-07-05 | 2024-07-03 | 117.100 | 14,680 | +3,000 | 0.00% | 1,719,028 |
| 2024-07-04 | 2024-07-02 | 112.200 | 11,680 | -300 | 0.00% | 1,310,496 |
| 2024-07-03 | 2024-06-28 | 111.100 | 11,980 | +300 | 0.00% | 1,330,978 |
| 2024-07-02 | 2024-06-27 | 113.700 | 11,680 | -1,000 | 0.00% | 1,328,016 |
| 2024-06-28 | 2024-06-26 | 117.000 | 12,680 | -3,500 | 0.00% | 1,483,560 |
| 2024-06-27 | 2024-06-25 | 116.800 | 16,180 | +3,500 | 0.00% | 1,889,824 |
| 2024-06-26 | 2024-06-24 | 115.400 | 12,680 | +1,000 | 0.00% | 1,463,272 |
| 2024-06-24 | 2024-06-20 | 119.900 | 11,680 | -30,000 | 0.00% | 1,400,432 |
| 2024-06-21 | 2024-06-19 | 121.400 | 41,680 | +29,800 | 0.00% | 5,059,952 |
| 2024-06-20 | 2024-06-18 | 115.000 | 11,880 | -1,000 | 0.00% | 1,366,200 |
| 2024-06-19 | 2024-06-17 | 116.800 | 12,880 | +1,200 | 0.00% | 1,504,384 |
| 2024-06-18 | 2024-06-14 | 114.700 | 11,680 | -10,000 | 0.00% | 1,339,696 |
| 2024-06-17 | 2024-06-13 | 116.700 | 21,680 | +10,000 | 0.00% | 2,530,056 |
| 2024-06-14 | 2024-06-12 | 112.600 | 11,680 | -1,000 | 0.00% | 1,315,168 |
| 2024-06-13 | 2024-06-11 | 115.300 | 12,680 | +1,000 | 0.00% | 1,462,004 |
| 2024-06-12 | 2024-06-07 | 110.400 | 11,680 | -1,000 | 0.00% | 1,289,472 |
| 2024-06-11 | 2024-06-06 | 112.700 | 12,680 | +1,000 | 0.00% | 1,429,036 |
| 2024-06-05 | 2024-06-03 | 109.000 | 11,680 | -1,200 | 0.00% | 1,273,120 |
| 2024-06-04 | 2024-05-31 | 105.100 | 12,880 | +1,200 | 0.00% | 1,353,688 |
| 2024-05-30 | 2024-05-28 | 119.000 | 11,680 | -7,000 | 0.00% | 1,389,920 |
| 2024-05-29 | 2024-05-27 | 118.700 | 18,680 | +7,000 | 0.00% | 2,217,316 |
| 2024-05-23 | 2024-05-21 | 121.400 | 11,680 | -30 | 0.00% | 1,417,952 |
| 2024-05-21 | 2024-05-17 | 125.000 | 11,710 | -5,500 | 0.00% | 1,463,750 |
| 2024-05-20 | 2024-05-16 | 125.600 | 17,210 | +5,800 | 0.00% | 2,161,576 |
| 2024-05-17 | 2024-05-14 | 121.900 | 11,410 | -4,050 | 0.00% | 1,390,879 |
| 2024-05-16 | 2024-05-13 | 122.300 | 15,460 | +3,700 | 0.00% | 1,890,758 |
| 2024-05-14 | 2024-05-10 | 118.600 | 11,760 | -1,200 | 0.00% | 1,394,736 |
| 2024-05-13 | 2024-05-09 | 117.900 | 12,960 | +1,500 | 0.00% | 1,527,984 |
| 2024-05-07 | 2024-05-03 | 119.700 | 11,460 | -200 | 0.00% | 1,371,762 |
| 2024-05-06 | 2024-05-02 | 119.100 | 11,660 | +400 | 0.00% | 1,388,706 |
| 2024-05-03 | 2024-04-30 | 109.500 | 11,260 | -5,000 | 0.00% | 1,232,970 |
| 2024-05-02 | 2024-04-29 | 111.400 | 16,260 | -23,500 | 0.00% | 1,811,364 |
| 2024-04-30 | 2024-04-26 | 115.600 | 39,760 | +23,520 | 0.00% | 4,596,256 |
| 2024-04-29 | 2024-04-25 | 111.500 | 16,240 | -4,000 | 0.00% | 1,810,760 |
| 2024-04-26 | 2024-04-24 | 113.600 | 20,240 | -26,000 | 0.00% | 2,299,264 |
| 2024-04-25 | 2024-04-23 | 108.600 | 46,240 | +29,590 | 0.00% | 5,021,664 |
| 2024-04-24 | 2024-04-22 | 100.600 | 16,650 | +200 | 0.00% | 1,674,990 |
| 2024-04-22 | 2024-04-18 | 97.750 | 16,450 | -500 | 0.00% | 1,607,988 |
| 2024-04-19 | 2024-04-17 | 97.550 | 16,950 | +500 | 0.00% | 1,653,472 |
| 2024-04-15 | 2024-04-11 | 104.500 | 16,450 | -2,000 | 0.00% | 1,719,025 |
| 2024-04-12 | 2024-04-10 | 103.800 | 18,450 | +2,000 | 0.00% | 1,915,110 |
| 2024-04-10 | 2024-04-08 | 99.400 | 16,450 | -500 | 0.00% | 1,635,130 |
| 2024-04-09 | 2024-04-05 | 100.400 | 16,950 | +500 | 0.00% | 1,701,780 |
| 2024-04-08 | 2024-04-03 | 98.950 | 16,450 | -4,000 | 0.00% | 1,627,728 |
| 2024-04-05 | 2024-04-02 | 101.400 | 20,450 | +2,900 | 0.00% | 2,073,630 |
| 2024-04-03 | 2024-03-28 | 96.800 | 17,550 | +400 | 0.00% | 1,698,840 |
| 2024-03-28 | 2024-03-26 | 93.400 | 17,150 | -800 | 0.00% | 1,601,810 |
| 2024-03-27 | 2024-03-25 | 93.300 | 17,950 | +100 | 0.00% | 1,674,735 |
| 2024-03-26 | 2024-03-22 | 88.250 | 17,850 | -700 | 0.00% | 1,575,262 |
| 2024-03-25 | 2024-03-21 | 92.300 | 18,550 | +1,200 | 0.00% | 1,712,165 |
| 2024-03-21 | 2024-03-19 | 89.200 | 17,350 | -1,000 | 0.00% | 1,547,620 |
| 2024-03-20 | 2024-03-18 | 90.400 | 18,350 | +1,000 | 0.00% | 1,658,840 |
| 2024-03-19 | 2024-03-15 | 89.400 | 17,350 | -200 | 0.00% | 1,551,090 |
| 2024-03-15 | 2024-03-13 | 94.350 | 17,550 | -30,300 | 0.00% | 1,655,842 |
| 2024-03-14 | 2024-03-12 | 93.400 | 47,850 | +28,300 | 0.00% | 4,469,190 |
| 2024-03-13 | 2024-03-11 | 89.200 | 19,550 | +2,000 | 0.00% | 1,743,860 |
| 2024-03-11 | 2024-03-07 | 85.400 | 17,550 | -2,000 | 0.00% | 1,498,770 |
| 2024-03-08 | 2024-03-06 | 88.700 | 19,550 | +2,000 | 0.00% | 1,734,085 |
| 2024-03-07 | 2024-03-05 | 86.350 | 17,550 | -1,000 | 0.00% | 1,515,442 |
| 2024-03-06 | 2024-03-04 | 91.500 | 18,550 | +500 | 0.00% | 1,697,325 |
| 2024-03-05 | 2024-03-01 | 88.400 | 18,050 | -2,500 | 0.00% | 1,595,620 |
| 2024-03-04 | 2024-02-29 | 79.800 | 20,550 | +3,000 | 0.00% | 1,639,890 |
| 2024-03-01 | 2024-02-28 | 78.350 | 17,550 | -5,200 | 0.00% | 1,375,042 |
| 2024-02-29 | 2024-02-27 | 81.650 | 22,750 | +5,000 | 0.00% | 1,857,538 |
| 2024-02-27 | 2024-02-23 | 81.500 | 17,750 | -50,000 | 0.00% | 1,446,625 |
| 2024-02-26 | 2024-02-22 | 79.750 | 67,750 | +47,000 | 0.00% | 5,403,062 |
| 2024-02-23 | 2024-02-21 | 77.000 | 20,750 | +2,200 | 0.00% | 1,597,750 |
| 2024-02-21 | 2024-02-19 | 72.750 | 18,550 | -8,000 | 0.00% | 1,349,512 |
| 2024-02-20 | 2024-02-16 | 74.650 | 26,550 | -44,500 | 0.00% | 1,981,958 |
| 2024-02-19 | 2024-02-15 | 71.350 | 71,050 | -500 | 0.00% | 5,069,418 |
| 2024-02-16 | 2024-02-14 | 71.100 | 71,550 | +500 | 0.00% | 5,087,205 |
| 2024-02-14 | 2024-02-07 | 68.250 | 71,050 | -15,000 | 0.00% | 4,849,162 |
| 2024-02-08 | 2024-02-06 | 69.250 | 86,050 | +15,000 | 0.00% | 5,958,962 |
| 2024-01-30 | 2024-01-26 | 66.700 | 71,050 | -600 | 0.00% | 4,739,035 |
| 2024-01-29 | 2024-01-25 | 69.400 | 71,650 | -18,800 | 0.00% | 4,972,510 |
| 2024-01-26 | 2024-01-24 | 70.300 | 90,450 | +19,000 | 0.00% | 6,358,635 |
| 2024-01-25 | 2024-01-23 | 66.300 | 71,450 | +700 | 0.00% | 4,737,135 |
| 2024-01-19 | 2024-01-17 | 68.750 | 70,750 | -200 | 0.00% | 4,864,062 |
| 2024-01-15 | 2024-01-11 | 75.600 | 70,950 | -2,000 | 0.00% | 5,363,820 |
| 2024-01-12 | 2024-01-10 | 71.750 | 72,950 | +2,000 | 0.00% | 5,234,162 |
| 2024-01-10 | 2024-01-08 | 73.950 | 70,950 | -300 | 0.00% | 5,246,752 |
| 2024-01-08 | 2024-01-04 | 77.500 | 71,250 | +300 | 0.00% | 5,521,875 |
| 2023-12-20 | 2023-12-18 | 83.150 | 70,950 | -5,000 | 0.00% | 5,899,492 |
| 2023-12-19 | 2023-12-15 | 84.950 | 75,950 | +4,960 | 0.00% | 6,451,952 |
| 2023-12-04 | 2023-11-30 | 90.600 | 70,990 | +100 | 0.00% | 6,431,694 |
| 2023-12-01 | 2023-11-29 | 90.450 | 70,890 | +1,200 | 0.00% | 6,412,000 |
| 2023-11-24 | 2023-11-22 | 111.400 | 69,690 | -200 | 0.00% | 7,763,466 |
| 2023-11-21 | 2023-11-17 | 107.300 | 69,890 | +1,000 | 0.00% | 7,499,197 |
| 2023-11-20 | 2023-11-16 | 111.700 | 68,890 | -800 | 0.00% | 7,695,013 |
| 2023-11-17 | 2023-11-15 | 113.300 | 69,690 | +300 | 0.00% | 7,895,877 |
| 2023-11-15 | 2023-11-13 | 111.600 | 69,390 | +500 | 0.00% | 7,743,924 |
| 2023-11-09 | 2023-11-07 | 115.500 | 68,890 | -10 | 0.00% | 7,956,795 |
| 2023-11-03 | 2023-11-01 | 109.000 | 68,900 | -500 | 0.00% | 7,510,100 |
| 2023-11-01 | 2023-10-30 | 114.000 | 69,400 | -2,000 | 0.00% | 7,911,600 |
| 2023-10-31 | 2023-10-27 | 113.000 | 71,400 | +2,500 | 0.00% | 8,068,200 |
| 2023-10-19 | 2023-10-17 | 114.500 | 68,900 | +200 | 0.00% | 7,889,050 |
| 2023-10-16 | 2023-10-12 | 118.400 | 68,700 | -1,000 | 0.00% | 8,134,080 |
| 2023-10-13 | 2023-10-11 | 116.500 | 69,700 | +800 | 0.00% | 8,120,050 |
| 2023-10-12 | 2023-10-10 | 112.300 | 68,900 | +200 | 0.00% | 7,737,470 |
| 2023-10-10 | 2023-10-06 | 108.300 | 68,700 | +5,000 | 0.00% | 7,440,210 |
| 2023-10-05 | 2023-10-03 | 110.000 | 63,700 | -500 | 0.00% | 7,007,000 |
| 2023-10-04 | 2023-09-29 | 114.600 | 64,200 | +500 | 0.00% | 7,357,320 |
| 2023-09-27 | 2023-09-25 | 117.200 | 63,700 | -2,000 | 0.00% | 7,465,640 |
| 2023-09-26 | 2023-09-22 | 120.800 | 65,700 | +51,600 | 0.00% | 7,936,560 |
| 2023-09-18 | 2023-09-14 | 123.000 | 14,100 | +100 | 0.00% | 1,734,300 |
| 2023-09-14 | 2023-09-12 | 124.800 | 14,000 | +100 | 0.00% | 1,747,200 |
| 2023-09-11 | 2023-09-06 | 128.300 | 13,900 | +100 | 0.00% | 1,783,370 |
| 2023-09-07 | 2023-09-05 | 128.600 | 13,800 | -5,000 | 0.00% | 1,774,680 |
| 2023-09-06 | 2023-09-04 | 132.700 | 18,800 | +5,000 | 0.00% | 2,494,760 |
| 2023-08-31 | 2023-08-29 | 137.300 | 13,800 | -1,000 | 0.00% | 1,894,740 |
| 2023-08-30 | 2023-08-28 | 134.700 | 14,800 | +1,000 | 0.00% | 1,993,560 |
| 2023-08-29 | 2023-08-25 | 132.200 | 13,800 | -4,000 | 0.00% | 1,824,360 |
| 2023-08-28 | 2023-08-24 | 140.000 | 17,800 | +4,000 | 0.00% | 2,492,000 |
| 2023-08-10 | 2023-08-08 | 140.100 | 13,800 | +500 | 0.00% | 1,933,380 |
| 2023-08-08 | 2023-08-04 | 144.000 | 13,300 | -200 | 0.00% | 1,915,200 |
| 2023-08-02 | 2023-07-31 | 146.300 | 13,500 | -14,400 | 0.00% | 1,975,050 |
| 2023-08-01 | 2023-07-28 | 142.400 | 27,900 | +14,000 | 0.00% | 3,972,960 |
| 2023-07-31 | 2023-07-27 | 136.600 | 13,900 | -500 | 0.00% | 1,898,740 |
| 2023-07-28 | 2023-07-26 | 134.900 | 14,400 | -5,000 | 0.00% | 1,942,560 |
| 2023-07-27 | 2023-07-25 | 134.800 | 19,400 | +5,000 | 0.00% | 2,615,120 |
| 2023-07-26 | 2023-07-24 | 125.000 | 14,400 | -2,000 | 0.00% | 1,800,000 |
| 2023-07-24 | 2023-07-20 | 126.700 | 16,400 | +2,000 | 0.00% | 2,077,880 |
| 2023-07-19 | 2023-07-14 | 132.500 | 14,400 | -4,000 | 0.00% | 1,908,000 |
| 2023-07-18 | 2023-07-13 | 134.600 | 18,400 | +3,000 | 0.00% | 2,476,640 |
| 2023-07-14 | 2023-07-12 | 127.300 | 15,400 | +1,000 | 0.00% | 1,960,420 |
| 2023-07-06 | 2023-07-04 | 127.600 | 14,400 | -5,000 | 0.00% | 1,837,440 |
| 2023-07-05 | 2023-07-03 | 126.400 | 19,400 | +5,000 | 0.00% | 2,452,160 |
| 2023-06-20 | 2023-06-16 | 138.000 | 14,400 | -25,000 | 0.00% | 1,987,200 |
| 2023-06-19 | 2023-06-15 | 137.200 | 39,400 | +25,200 | 0.00% | 5,405,680 |
| 2023-06-14 | 2023-06-12 | 127.600 | 14,200 | -1,000 | 0.00% | 1,811,920 |
| 2023-06-13 | 2023-06-09 | 127.100 | 15,200 | +400 | 0.00% | 1,931,920 |
| 2023-06-12 | 2023-06-08 | 124.400 | 14,800 | -50,000 | 0.00% | 1,841,120 |
| 2023-06-08 | 2023-06-06 | 121.800 | 64,800 | -100 | 0.00% | 7,892,640 |
| 2023-06-06 | 2023-06-02 | 121.600 | 64,900 | -3,500 | 0.00% | 7,891,840 |
| 2023-06-02 | 2023-05-31 | 110.200 | 68,400 | -2,000 | 0.00% | 7,537,680 |
| 2023-06-01 | 2023-05-30 | 116.400 | 70,400 | +1,000 | 0.00% | 8,194,560 |
| 2023-05-31 | 2023-05-29 | 115.800 | 69,400 | +50,500 | 0.00% | 8,036,520 |
| 2023-05-30 | 2023-05-25 | 126.000 | 18,900 | +3,700 | 0.00% | 2,381,400 |
| 2023-05-25 | 2023-05-23 | 132.800 | 15,200 | -3,600 | 0.00% | 2,018,560 |
| 2023-05-24 | 2023-05-22 | 132.600 | 18,800 | +4,000 | 0.00% | 2,492,880 |
| 2023-05-23 | 2023-05-19 | 128.600 | 14,800 | +100 | 0.00% | 1,903,280 |
| 2023-05-18 | 2023-05-16 | 137.400 | 14,700 | -20,280 | 0.00% | 2,019,780 |
| 2023-05-17 | 2023-05-15 | 136.300 | 34,980 | +17,000 | 0.00% | 4,767,774 |
| 2023-05-16 | 2023-05-12 | 131.800 | 17,980 | -50,100 | 0.00% | 2,369,764 |
| 2023-05-15 | 2023-05-11 | 128.500 | 68,080 | +2,100 | 0.00% | 8,748,280 |
| 2023-05-12 | 2023-05-10 | 129.000 | 65,980 | +50,000 | 0.00% | 8,511,420 |
| 2023-05-03 | 2023-04-28 | 133.000 | 15,980 | -49,900 | 0.00% | 2,125,340 |
| 2023-04-27 | 2023-04-25 | 131.600 | 65,880 | +50,000 | 0.00% | 8,669,808 |
| 2023-04-25 | 2023-04-21 | 137.700 | 15,880 | -100 | 0.00% | 2,186,676 |
| 2023-04-24 | 2023-04-20 | 140.400 | 15,980 | +60 | 0.00% | 2,243,592 |
| 2023-04-20 | 2023-04-18 | 135.300 | 15,920 | -10,500 | 0.00% | 2,153,976 |
| 2023-04-19 | 2023-04-17 | 135.600 | 26,420 | +9,800 | 0.00% | 3,582,552 |
| 2023-04-18 | 2023-04-14 | 129.500 | 16,620 | -500 | 0.00% | 2,152,290 |
| 2023-04-13 | 2023-04-11 | 135.400 | 17,120 | -1,120 | 0.00% | 2,318,048 |
| 2023-04-12 | 2023-04-06 | 133.800 | 18,240 | -200 | 0.00% | 2,440,512 |
| 2023-04-11 | 2023-04-04 | 133.900 | 18,440 | +2,000 | 0.00% | 2,469,116 |
| 2023-04-06 | 2023-04-03 | 140.000 | 16,440 | -12,000 | 0.00% | 2,301,600 |
| 2023-04-04 | 2023-03-31 | 143.500 | 28,440 | -32,230 | 0.00% | 4,081,140 |
| 2023-04-03 | 2023-03-30 | 142.000 | 60,670 | -800 | 0.00% | 8,615,140 |
| 2023-03-31 | 2023-03-29 | 140.000 | 61,470 | -2,000 | 0.00% | 8,605,800 |
| 2023-03-30 | 2023-03-28 | 134.600 | 63,470 | +1,000 | 0.00% | 8,543,062 |
| 2023-03-29 | 2023-03-27 | 131.400 | 62,470 | -4,533 | 0.00% | 8,208,558 |
| 2023-03-28 | 2023-03-24 | 140.200 | 67,003 | -27,600 | 0.00% | 9,393,821 |
| 2023-03-27 | 2023-03-23 | 141.100 | 94,603 | +29,700 | 0.00% | 13,348,483 |
| 2023-03-24 | 2023-03-22 | 130.300 | 64,903 | +8,303 | 0.00% | 8,456,861 |
| 2023-03-22 | 2023-03-20 | 128.900 | 56,600 | +300 | 0.00% | 7,295,740 |
| 2023-03-10 | 2023-03-08 | 131.900 | 56,300 | -700 | 0.00% | 7,425,970 |
| 2023-03-09 | 2023-03-07 | 137.900 | 57,000 | +1,000 | 0.00% | 7,860,300 |
| 2023-03-08 | 2023-03-06 | 142.900 | 56,000 | -200 | 0.00% | 8,002,400 |
| 2023-03-07 | 2023-03-03 | 142.300 | 56,200 | +200 | 0.00% | 7,997,260 |
| 2023-03-06 | 2023-03-02 | 141.300 | 56,000 | -5,000 | 0.00% | 7,912,800 |
| 2023-03-03 | 2023-03-01 | 142.800 | 61,000 | +50,000 | 0.00% | 8,710,800 |
| 2023-03-01 | 2023-02-27 | 136.200 | 11,000 | +400 | 0.00% | 1,498,200 |
| 2023-02-28 | 2023-02-24 | 134.400 | 10,600 | -400 | 0.00% | 1,424,640 |
| 2023-02-24 | 2023-02-22 | 140.000 | 11,000 | -100 | 0.00% | 1,540,000 |
| 2023-02-23 | 2023-02-21 | 139.800 | 11,100 | +100 | 0.00% | 1,551,780 |
| 2023-02-22 | 2023-02-20 | 145.800 | 11,000 | +100 | 0.00% | 1,603,800 |
| 2023-02-14 | 2023-02-10 | 148.100 | 10,900 | -9,900 | 0.00% | 1,614,290 |
| 2023-02-13 | 2023-02-09 | 153.500 | 20,800 | +10,600 | 0.00% | 3,192,800 |
| 2023-02-10 | 2023-02-08 | 153.100 | 10,200 | +200 | 0.00% | 1,561,620 |
| 2023-02-08 | 2023-02-06 | 164.100 | 10,000 | -49,400 | 0.00% | 1,641,000 |
| 2023-02-07 | 2023-02-03 | 172.800 | 59,400 | +400 | 0.00% | 10,264,320 |
| 2023-02-06 | 2023-02-02 | 176.600 | 59,000 | -20,000 | 0.00% | 10,419,400 |
| 2023-02-03 | 2023-02-01 | 180.100 | 79,000 | +18,500 | 0.00% | 14,227,900 |
| 2023-02-02 | 2023-01-31 | 174.600 | 60,500 | +1,000 | 0.00% | 10,563,300 |
| 2023-02-01 | 2023-01-30 | 173.500 | 59,500 | -2,000 | 0.00% | 10,323,250 |
| 2023-01-31 | 2023-01-27 | 174.900 | 61,500 | +2,000 | 0.00% | 10,756,350 |
| 2023-01-30 | 2023-01-26 | 172.400 | 59,500 | -15,100 | 0.00% | 10,257,800 |
| 2023-01-27 | 2023-01-20 | 168.100 | 74,600 | +15,100 | 0.00% | 12,540,260 |
| 2023-01-26 | 2023-01-19 | 160.200 | 59,500 | -1,000 | 0.00% | 9,531,900 |
| 2023-01-19 | 2023-01-17 | 164.800 | 60,500 | +1,000 | 0.00% | 9,970,400 |
| 2023-01-18 | 2023-01-16 | 165.600 | 59,500 | +50,300 | 0.00% | 9,853,200 |
| 2023-01-17 | 2023-01-13 | 171.200 | 9,200 | -2,000 | 0.00% | 1,575,040 |
| 2023-01-16 | 2023-01-12 | 173.000 | 11,200 | +2,200 | 0.00% | 1,937,600 |
| 2023-01-13 | 2023-01-11 | 174.000 | 9,000 | -2,000 | 0.00% | 1,566,000 |
| 2023-01-12 | 2023-01-10 | 178.500 | 11,000 | +100 | 0.00% | 1,963,500 |
| 2023-01-11 | 2023-01-09 | 180.600 | 10,900 | +2,000 | 0.00% | 1,968,540 |
| 2023-01-09 | 2023-01-05 | 190.800 | 8,900 | -1,500 | 0.00% | 1,698,120 |
| 2023-01-06 | 2023-01-04 | 181.300 | 10,400 | +3,200 | 0.00% | 1,885,520 |
| 2022-12-30 | 2022-12-28 | 184.200 | 7,200 | -100 | 0.00% | 1,326,240 |
| 2022-12-29 | 2022-12-23 | 183.200 | 7,300 | -2,000 | 0.00% | 1,337,360 |
| 2022-12-28 | 2022-12-22 | 186.200 | 9,300 | +2,000 | 0.00% | 1,731,660 |
| 2022-12-22 | 2022-12-20 | 175.500 | 7,300 | -69,900 | 0.00% | 1,281,150 |
| 2022-12-16 | 2022-12-14 | 182.800 | 77,200 | -8,000 | 0.00% | 14,112,160 |
| 2022-12-15 | 2022-12-13 | 179.000 | 85,200 | +8,000 | 0.00% | 15,250,800 |
| 2022-12-14 | 2022-12-12 | 175.400 | 77,200 | -4,000 | 0.00% | 13,540,880 |
| 2022-12-13 | 2022-12-09 | 188.500 | 81,200 | +600 | 0.00% | 15,306,200 |
| 2022-12-12 | 2022-12-08 | 178.300 | 80,600 | +3,000 | 0.00% | 14,370,980 |
| 2022-12-09 | 2022-12-07 | 167.500 | 77,600 | -2,400 | 0.00% | 12,998,000 |
| 2022-12-08 | 2022-12-06 | 173.800 | 80,000 | -7,000 | 0.00% | 13,904,000 |
| 2022-12-07 | 2022-12-05 | 174.300 | 87,000 | +7,000 | 0.00% | 15,164,100 |
| 2022-12-05 | 2022-12-01 | 163.000 | 80,000 | -3,000 | 0.00% | 13,040,000 |
| 2022-12-02 | 2022-11-30 | 163.600 | 83,000 | -37,000 | 0.00% | 13,578,800 |
| 2022-12-01 | 2022-11-29 | 155.400 | 120,000 | +28,000 | 0.00% | 18,648,000 |
| 2022-11-30 | 2022-11-28 | 139.400 | 92,000 | -700 | 0.00% | 12,824,800 |
| 2022-11-29 | 2022-11-25 | 136.600 | 92,700 | +1,000 | 0.00% | 12,662,820 |
| 2022-11-28 | 2022-11-24 | 138.900 | 91,700 | -30,000 | 0.00% | 12,737,130 |
| 2022-11-25 | 2022-11-23 | 138.400 | 121,700 | -3,000 | 0.00% | 16,843,280 |
| 2022-11-24 | 2022-11-22 | 139.900 | 124,700 | +4,700 | 0.00% | 17,445,530 |
| 2022-11-23 | 2022-11-21 | 152.500 | 120,000 | +4,500 | 0.00% | 18,300,000 |
| 2022-11-22 | 2022-11-18 | 160.400 | 115,500 | -300 | 0.00% | 18,526,200 |
| 2022-11-21 | 2022-11-17 | 153.000 | 115,800 | +102,300 | 0.00% | 17,717,400 |
| 2022-11-18 | 2022-11-16 | 162.300 | 13,500 | -6,500 | 0.00% | 2,191,050 |
| 2022-11-17 | 2022-11-15 | 166.400 | 20,000 | -98,000 | 0.00% | 3,328,000 |
| 2022-11-16 | 2022-11-14 | 156.500 | 118,000 | -12,000 | 0.00% | 18,467,000 |
| 2022-11-15 | 2022-11-11 | 159.600 | 130,000 | +107,500 | 0.00% | 20,748,000 |
| 2022-11-14 | 2022-11-10 | 141.900 | 22,500 | -99,500 | 0.00% | 3,192,750 |
| 2022-11-11 | 2022-11-09 | 144.300 | 122,000 | +2,000 | 0.00% | 17,604,600 |
| 2022-11-10 | 2022-11-08 | 148.800 | 120,000 | +10,000 | 0.00% | 17,856,000 |
| 2022-11-09 | 2022-11-07 | 153.000 | 110,000 | -2,000 | 0.00% | 16,830,000 |
| 2022-11-08 | 2022-11-04 | 149.500 | 112,000 | +2,000 | 0.00% | 16,744,000 |
| 2022-11-04 | 2022-11-02 | 146.700 | 110,000 | +99,800 | 0.00% | 16,137,000 |
| 2022-11-03 | 2022-11-01 | 139.600 | 10,200 | -11,800 | 0.00% | 1,423,920 |
| 2022-11-02 | 2022-10-31 | 124.800 | 22,000 | +1,000 | 0.00% | 2,745,600 |
| 2022-11-01 | 2022-10-28 | 121.800 | 21,000 | +1,000 | 0.00% | 2,557,800 |
| 2022-10-31 | 2022-10-27 | 131.800 | 20,000 | +1,000 | 0.00% | 2,636,000 |
| 2022-10-27 | 2022-10-25 | 123.500 | 19,000 | +2,000 | 0.00% | 2,346,500 |
| 2022-10-26 | 2022-10-24 | 120.600 | 17,000 | -500 | 0.00% | 2,050,200 |
| 2022-10-24 | 2022-10-20 | 140.800 | 17,500 | +500 | 0.00% | 2,464,000 |
| 2022-10-21 | 2022-10-19 | 144.500 | 17,000 | -1,000 | 0.00% | 2,456,500 |
| 2022-10-20 | 2022-10-18 | 154.000 | 18,000 | +2,000 | 0.00% | 2,772,000 |
| 2022-10-19 | 2022-10-17 | 149.700 | 16,000 | +2,000 | 0.00% | 2,395,200 |
| 2022-10-18 | 2022-10-14 | 149.000 | 14,000 | -200 | 0.00% | 2,086,000 |
| 2022-10-17 | 2022-10-13 | 146.000 | 14,200 | +200 | 0.00% | 2,073,200 |
| 2022-10-13 | 2022-10-11 | 151.400 | 14,000 | +1,000 | 0.00% | 2,119,600 |
| 2022-10-12 | 2022-10-10 | 161.300 | 13,000 | +3,000 | 0.00% | 2,096,900 |
| 2022-10-11 | 2022-10-07 | 172.900 | 10,000 | -13,900 | 0.00% | 1,729,000 |
| 2022-10-10 | 2022-10-06 | 177.100 | 23,900 | -1,200 | 0.00% | 4,232,690 |
| 2022-10-07 | 2022-10-05 | 174.900 | 25,100 | -7,700 | 0.00% | 4,389,990 |
| 2022-10-06 | 2022-10-03 | 161.700 | 32,800 | +5,900 | 0.00% | 5,303,760 |
| 2022-10-05 | 2022-09-30 | 165.600 | 26,900 | +100 | 0.00% | 4,454,640 |
| 2022-09-30 | 2022-09-28 | 168.800 | 26,800 | -1,000 | 0.00% | 4,523,840 |
| 2022-09-29 | 2022-09-27 | 174.200 | 27,800 | +1,000 | 0.00% | 4,842,760 |
| 2022-09-28 | 2022-09-26 | 167.500 | 26,800 | -200 | 0.00% | 4,489,000 |
| 2022-09-26 | 2022-09-22 | 164.900 | 27,000 | +200 | 0.00% | 4,452,300 |
| 2022-09-22 | 2022-09-20 | 172.600 | 26,800 | -2,900 | 0.00% | 4,625,680 |
| 2022-09-21 | 2022-09-19 | 169.400 | 29,700 | +1,900 | 0.00% | 5,031,180 |
| 2022-09-19 | 2022-09-15 | 175.400 | 27,800 | +1,000 | 0.00% | 4,876,120 |
| 2022-09-16 | 2022-09-14 | 173.800 | 26,800 | +1,700 | 0.00% | 4,657,840 |
| 2022-09-15 | 2022-09-13 | 177.800 | 25,100 | +600 | 0.00% | 4,462,780 |
| 2022-09-14 | 2022-09-09 | 179.900 | 24,500 | -1,100 | 0.00% | 4,407,550 |
| 2022-09-13 | 2022-09-08 | 171.500 | 25,600 | +2,600 | 0.00% | 4,390,400 |
| 2022-09-09 | 2022-09-07 | 172.100 | 23,000 | +1,000 | 0.00% | 3,958,300 |
| 2022-09-08 | 2022-09-06 | 173.400 | 22,000 | -500 | 0.00% | 3,814,800 |
| 2022-09-07 | 2022-09-05 | 173.600 | 22,500 | -100 | 0.00% | 3,906,000 |
| 2022-09-06 | 2022-09-02 | 176.200 | 22,600 | +1,000 | 0.00% | 3,982,120 |
| 2022-09-05 | 2022-09-01 | 178.700 | 21,600 | -3,000 | 0.00% | 3,859,920 |
| 2022-09-02 | 2022-08-31 | 189.800 | 24,600 | -7,000 | 0.00% | 4,669,080 |
| 2022-09-01 | 2022-08-30 | 185.000 | 31,600 | +9,000 | 0.00% | 5,846,000 |
| 2022-08-31 | 2022-08-29 | 186.700 | 22,600 | -2,000 | 0.00% | 4,219,420 |
| 2022-08-30 | 2022-08-26 | 181.900 | 24,600 | -37,100 | 0.00% | 4,474,740 |
| 2022-08-29 | 2022-08-25 | 177.300 | 61,700 | +40,000 | 0.00% | 10,939,410 |
| 2022-08-25 | 2022-08-23 | 168.700 | 21,700 | -500 | 0.00% | 3,660,790 |
| 2022-08-24 | 2022-08-22 | 171.100 | 22,200 | -1,500 | 0.00% | 3,798,420 |
| 2022-08-23 | 2022-08-19 | 169.900 | 23,700 | +2,000 | 0.00% | 4,026,630 |
| 2022-08-22 | 2022-08-18 | 171.100 | 21,700 | -3,000 | 0.00% | 3,712,870 |
| 2022-08-19 | 2022-08-17 | 170.000 | 24,700 | +3,000 | 0.00% | 4,199,000 |
| 2022-08-16 | 2022-08-12 | 179.100 | 21,700 | -18,000 | 0.00% | 3,886,470 |
| 2022-08-15 | 2022-08-11 | 176.400 | 39,700 | +18,000 | 0.00% | 7,003,080 |
| 2022-08-09 | 2022-08-05 | 183.500 | 21,700 | +5,000 | 0.00% | 3,981,950 |
| 2022-08-04 | 2022-08-02 | 176.200 | 16,700 | -1,000 | 0.00% | 2,942,540 |
| 2022-08-03 | 2022-08-01 | 180.000 | 17,700 | +1,000 | 0.00% | 3,186,000 |
| 2022-08-01 | 2022-07-28 | 188.000 | 16,700 | -1,000 | 0.00% | 3,139,600 |
| 2022-07-29 | 2022-07-27 | 190.100 | 17,700 | +1,000 | 0.00% | 3,364,770 |
| 2022-07-28 | 2022-07-26 | 190.700 | 16,700 | -2,000 | 0.00% | 3,184,690 |
| 2022-07-27 | 2022-07-25 | 188.200 | 18,700 | +2,400 | 0.00% | 3,519,340 |
| 2022-07-22 | 2022-07-20 | 194.700 | 16,300 | -400 | 0.00% | 3,173,610 |
| 2022-07-21 | 2022-07-19 | 189.100 | 16,700 | -15,000 | 0.00% | 3,157,970 |
| 2022-07-20 | 2022-07-18 | 189.700 | 31,700 | +15,000 | 0.00% | 6,013,490 |
| 2022-07-15 | 2022-07-13 | 180.500 | 16,700 | -1,000 | 0.00% | 3,014,350 |
| 2022-07-14 | 2022-07-12 | 178.000 | 17,700 | +1,000 | 0.00% | 3,150,600 |
| 2022-07-11 | 2022-07-07 | 194.400 | 16,700 | +400 | 0.00% | 3,246,480 |
| 2022-07-06 | 2022-07-04 | 201.200 | 16,300 | -400 | 0.00% | 3,279,560 |
| 2022-07-05 | 2022-06-30 | 194.200 | 16,700 | +400 | 0.00% | 3,243,140 |
| 2022-06-30 | 2022-06-28 | 207.600 | 16,300 | -4,200 | 0.00% | 3,383,880 |
| 2022-06-29 | 2022-06-27 | 205.000 | 20,500 | -10,800 | 0.00% | 4,202,500 |
| 2022-06-28 | 2022-06-24 | 198.100 | 31,300 | +15,000 | 0.00% | 6,200,530 |
| 2022-06-24 | 2022-06-22 | 191.600 | 16,300 | -3,000 | 0.00% | 3,123,080 |
| 2022-06-22 | 2022-06-20 | 199.400 | 19,300 | -30,000 | 0.00% | 3,848,420 |
| 2022-06-21 | 2022-06-17 | 199.100 | 49,300 | +30,000 | 0.00% | 9,815,630 |
| 2022-06-20 | 2022-06-16 | 189.200 | 19,300 | -500 | 0.00% | 3,651,560 |
| 2022-06-17 | 2022-06-15 | 197.000 | 19,800 | +500 | 0.00% | 3,900,600 |
| 2022-06-15 | 2022-06-13 | 188.200 | 19,300 | -400 | 0.00% | 3,632,260 |
| 2022-06-14 | 2022-06-10 | 201.200 | 19,700 | +1,200 | 0.00% | 3,963,640 |
| 2022-06-13 | 2022-06-09 | 201.800 | 18,500 | -10,000 | 0.00% | 3,733,300 |
| 2022-06-10 | 2022-06-08 | 208.200 | 28,500 | +8,800 | 0.00% | 5,933,700 |
| 2022-06-09 | 2022-06-07 | 199.000 | 19,700 | -19,800 | 0.00% | 3,920,300 |
| 2022-06-08 | 2022-06-06 | 198.100 | 39,500 | +17,700 | 0.00% | 7,824,950 |
| 2022-06-07 | 2022-06-02 | 180.200 | 21,800 | +500 | 0.00% | 3,928,360 |
| 2022-06-06 | 2022-06-01 | 182.500 | 21,300 | -2,000 | 0.00% | 3,887,250 |
| 2022-06-02 | 2022-05-31 | 187.000 | 23,300 | -3,500 | 0.00% | 4,357,100 |
| 2022-06-01 | 2022-05-30 | 175.100 | 26,800 | -2,000 | 0.00% | 4,692,680 |
| 2022-05-31 | 2022-05-27 | 163.900 | 28,800 | +500 | 0.00% | 4,720,320 |
| 2022-05-30 | 2022-05-26 | 158.600 | 28,300 | -1,000 | 0.00% | 4,488,380 |
| 2022-05-27 | 2022-05-25 | 159.700 | 29,300 | +1,500 | 0.00% | 4,679,210 |
| 2022-05-24 | 2022-05-20 | 173.000 | 27,800 | +3,000 | 0.00% | 4,809,400 |
| 2022-05-20 | 2022-05-18 | 172.000 | 24,800 | -15,000 | 0.00% | 4,265,600 |
| 2022-05-19 | 2022-05-17 | 173.700 | 39,800 | +12,000 | 0.00% | 6,913,260 |
| 2022-05-18 | 2022-05-16 | 163.500 | 27,800 | -15,000 | 0.00% | 4,545,300 |
| 2022-05-17 | 2022-05-13 | 167.600 | 42,800 | +15,000 | 0.00% | 7,173,280 |
| 2022-05-16 | 2022-05-12 | 157.000 | 27,800 | -9,000 | 0.00% | 4,364,600 |
| 2022-05-13 | 2022-05-11 | 161.400 | 36,800 | +9,000 | 0.00% | 5,939,520 |
| 2022-05-12 | 2022-05-10 | 151.800 | 27,800 | +13,000 | 0.00% | 4,220,040 |
| 2022-05-11 | 2022-05-06 | 157.000 | 14,800 | -800 | 0.00% | 2,323,600 |
| 2022-05-05 | 2022-05-03 | 172.400 | 15,600 | -30,000 | 0.00% | 2,689,440 |
| 2022-05-04 | 2022-04-29 | 172.000 | 45,600 | +29,800 | 0.00% | 7,843,200 |
| 2022-05-03 | 2022-04-28 | 148.900 | 15,800 | -100 | 0.00% | 2,352,620 |
| 2022-04-29 | 2022-04-27 | 147.900 | 15,900 | -2,000 | 0.00% | 2,351,610 |
| 2022-04-28 | 2022-04-26 | 145.300 | 17,900 | +2,000 | 0.00% | 2,600,870 |
| 2022-04-26 | 2022-04-22 | 141.400 | 15,900 | -100 | 0.00% | 2,248,260 |
| 2022-04-13 | 2022-04-11 | 147.500 | 16,000 | -1,800 | 0.00% | 2,360,000 |
| 2022-04-12 | 2022-04-08 | 156.500 | 17,800 | +2,000 | 0.00% | 2,785,700 |
| 2022-04-11 | 2022-04-07 | 159.300 | 15,800 | -100 | 0.00% | 2,516,940 |
| 2022-04-08 | 2022-04-06 | 160.900 | 15,900 | -14,500 | 0.00% | 2,558,310 |
| 2022-04-07 | 2022-04-04 | 167.000 | 30,400 | +10,500 | 0.00% | 5,076,800 |
| 2022-04-06 | 2022-04-01 | 155.500 | 19,900 | +4,000 | 0.00% | 3,094,450 |
| 2022-04-01 | 2022-03-30 | 160.100 | 15,900 | -14,200 | 0.00% | 2,545,590 |
| 2022-03-31 | 2022-03-29 | 159.300 | 30,100 | +14,200 | 0.00% | 4,794,930 |
| 2022-03-30 | 2022-03-28 | 150.600 | 15,900 | +100 | 0.00% | 2,394,540 |
| 2022-03-25 | 2022-03-23 | 156.200 | 15,800 | -30,000 | 0.00% | 2,467,960 |
| 2022-03-24 | 2022-03-22 | 153.000 | 45,800 | +30,000 | 0.00% | 7,007,400 |
| 2022-03-21 | 2022-03-17 | 157.200 | 15,800 | -5,100 | 0.00% | 2,483,760 |
| 2022-03-18 | 2022-03-16 | 140.000 | 20,900 | +4,500 | 0.00% | 2,926,000 |
| 2022-03-17 | 2022-03-15 | 106.000 | 16,400 | +700 | 0.00% | 1,738,400 |
| 2022-03-16 | 2022-03-14 | 112.600 | 15,700 | -600 | 0.00% | 1,767,820 |
| 2022-03-04 | 2022-03-02 | 176.400 | 16,300 | -2,000 | 0.00% | 2,875,320 |
| 2022-03-03 | 2022-03-01 | 173.400 | 18,300 | +2,000 | 0.00% | 3,173,220 |
| 2022-02-24 | 2022-02-22 | 171.300 | 16,300 | +200 | 0.00% | 2,792,190 |
| 2022-02-21 | 2022-02-17 | 220.800 | 16,100 | -1,000 | 0.00% | 3,554,880 |
| 2022-02-18 | 2022-02-16 | 219.400 | 17,100 | +1,000 | 0.00% | 3,751,740 |
| 2022-02-17 | 2022-02-15 | 214.000 | 16,100 | +600 | 0.00% | 3,445,400 |
| 2022-02-14 | 2022-02-10 | 233.000 | 15,500 | -16,000 | 0.00% | 3,611,500 |
| 2022-02-11 | 2022-02-09 | 229.200 | 31,500 | +15,900 | 0.00% | 7,219,800 |
| 2022-02-04 | 2022-01-27 | 209.400 | 15,600 | +100 | 0.00% | 3,266,640 |
| 2022-01-27 | 2022-01-25 | 225.800 | 15,500 | +100 | 0.00% | 3,499,900 |
| 2022-01-25 | 2022-01-21 | 238.000 | 15,400 | -20,400 | 0.00% | 3,665,200 |
| 2022-01-24 | 2022-01-20 | 238.000 | 35,800 | +20,700 | 0.00% | 8,520,400 |
| 2022-01-20 | 2022-01-18 | 215.800 | 15,100 | +100 | 0.00% | 3,258,580 |
| 2022-01-17 | 2022-01-13 | 226.200 | 15,000 | -2,000 | 0.00% | 3,393,000 |
| 2022-01-14 | 2022-01-12 | 227.000 | 17,000 | +2,000 | 0.00% | 3,859,000 |
| 2022-01-12 | 2022-01-10 | 206.600 | 15,000 | -5,000 | 0.00% | 3,099,000 |
| 2022-01-10 | 2022-01-06 | 202.200 | 20,000 | +4,400 | 0.00% | 4,044,000 |
| 2022-01-07 | 2022-01-05 | 195.100 | 15,600 | +200 | 0.00% | 3,043,560 |
| 2022-01-06 | 2022-01-04 | 219.600 | 15,400 | +100 | 0.00% | 3,381,840 |
| 2022-01-05 | 2022-01-03 | 223.400 | 15,300 | -5,800 | 0.00% | 3,418,020 |
| 2022-01-04 | 2021-12-31 | 225.400 | 21,100 | +6,000 | 0.00% | 4,755,940 |
| 2021-12-30 | 2021-12-28 | 223.400 | 15,100 | +100 | 0.00% | 3,373,340 |
| 2021-12-28 | 2021-12-22 | 230.400 | 15,000 | -2,000 | 0.00% | 3,456,000 |
| 2021-12-23 | 2021-12-21 | 229.000 | 17,000 | +2,000 | 0.00% | 3,893,000 |
| 2021-12-21 | 2021-12-17 | 225.800 | 15,000 | -4,000 | 0.00% | 3,387,000 |
| 2021-12-20 | 2021-12-16 | 238.400 | 19,000 | +4,000 | 0.00% | 4,529,600 |
| 2021-12-16 | 2021-12-14 | 246.200 | 15,000 | -3,000 | 0.00% | 3,693,000 |
| 2021-12-15 | 2021-12-13 | 248.000 | 18,000 | +2,000 | 0.00% | 4,464,000 |
| 2021-12-14 | 2021-12-10 | 243.000 | 16,000 | -2,000 | 0.00% | 3,888,000 |
| 2021-12-13 | 2021-12-09 | 247.000 | 18,000 | +3,000 | 0.00% | 4,446,000 |
| 2021-12-10 | 2021-12-08 | 245.200 | 15,000 | -40,100 | 0.00% | 3,678,000 |
| 2021-12-09 | 2021-12-07 | 245.800 | 55,100 | +40,000 | 0.00% | 13,543,580 |
| 2021-12-06 | 2021-12-02 | 247.800 | 15,100 | -1,000 | 0.00% | 3,741,780 |
| 2021-12-03 | 2021-12-01 | 244.600 | 16,100 | +900 | 0.00% | 3,938,060 |
| 2021-12-02 | 2021-11-30 | 238.000 | 15,200 | +100 | 0.00% | 3,617,600 |
| 2021-12-01 | 2021-11-29 | 245.000 | 15,100 | +200 | 0.00% | 3,699,500 |
| 2021-11-30 | 2021-11-26 | 263.600 | 14,900 | +200 | 0.00% | 3,927,640 |
| 2021-11-29 | 2021-11-25 | 274.200 | 14,700 | -100 | 0.00% | 4,030,740 |
| 2021-11-24 | 2021-11-22 | 274.000 | 14,800 | +300 | 0.00% | 4,055,200 |
| 2021-11-22 | 2021-11-18 | 285.400 | 14,500 | -2,000 | 0.00% | 4,138,300 |
| 2021-11-19 | 2021-11-17 | 292.600 | 16,500 | -11,200 | 0.00% | 4,827,900 |
| 2021-11-18 | 2021-11-16 | 297.400 | 27,700 | +12,800 | 0.00% | 8,237,980 |
| 2021-11-16 | 2021-11-12 | 289.800 | 14,900 | -4,000 | 0.00% | 4,318,020 |
| 2021-11-15 | 2021-11-11 | 282.400 | 18,900 | +3,000 | 0.00% | 5,337,360 |
| 2021-11-12 | 2021-11-10 | 277.400 | 15,900 | +900 | 0.00% | 4,410,660 |
| 2021-11-11 | 2021-11-09 | 270.400 | 15,000 | +100 | 0.00% | 4,056,000 |
| 2021-11-09 | 2021-11-05 | 276.800 | 14,900 | -2,000 | 0.00% | 4,124,320 |
| 2021-11-08 | 2021-11-04 | 286.000 | 16,900 | +2,000 | 0.00% | 4,833,400 |
| 2021-11-04 | 2021-11-02 | 271.000 | 14,900 | -1,200 | 0.00% | 4,037,900 |
| 2021-11-03 | 2021-11-01 | 267.400 | 16,100 | +1,200 | 0.00% | 4,305,140 |
| 2021-11-02 | 2021-10-29 | 269.600 | 14,900 | -200 | 0.00% | 4,017,040 |
| 2021-10-29 | 2021-10-27 | 268.600 | 15,100 | +200 | 0.00% | 4,055,860 |
| 2021-10-27 | 2021-10-25 | 286.800 | 14,900 | -1,700 | 0.00% | 4,273,320 |
| 2021-10-26 | 2021-10-22 | 289.200 | 16,600 | +1,200 | 0.00% | 4,800,720 |
| 2021-10-25 | 2021-10-21 | 288.400 | 15,400 | +500 | 0.00% | 4,441,360 |
| 2021-10-22 | 2021-10-20 | 293.800 | 14,900 | -2,000 | 0.00% | 4,377,620 |
| 2021-10-21 | 2021-10-19 | 285.600 | 16,900 | +2,000 | 0.00% | 4,826,640 |
| 2021-10-19 | 2021-10-15 | 280.800 | 14,900 | -200 | 0.00% | 4,183,920 |
| 2021-10-15 | 2021-10-11 | 277.400 | 15,100 | -300 | 0.00% | 4,188,740 |
| 2021-10-12 | 2021-10-08 | 256.000 | 15,400 | -200 | 0.00% | 3,942,400 |
| 2021-10-05 | 2021-09-30 | 246.600 | 15,600 | -1,000 | 0.00% | 3,846,960 |
| 2021-10-04 | 2021-09-29 | 250.000 | 16,600 | +1,000 | 0.00% | 4,150,000 |
| 2021-09-30 | 2021-09-28 | 251.800 | 15,600 | -1,000 | 0.00% | 3,928,080 |
| 2021-09-29 | 2021-09-27 | 248.400 | 16,600 | +900 | 0.00% | 4,123,440 |
| 2021-09-28 | 2021-09-24 | 244.600 | 15,700 | -3,000 | 0.00% | 3,840,220 |
| 2021-09-27 | 2021-09-23 | 242.600 | 18,700 | +3,000 | 0.00% | 4,536,620 |
| 2021-09-23 | 2021-09-20 | 234.600 | 15,700 | -2,000 | 0.00% | 3,683,220 |
| 2021-09-21 | 2021-09-17 | 240.800 | 17,700 | +2,000 | 0.00% | 4,262,160 |
| 2021-09-16 | 2021-09-14 | 245.000 | 15,700 | -2,000 | 0.00% | 3,846,500 |
| 2021-09-15 | 2021-09-13 | 247.800 | 17,700 | -1,000 | 0.00% | 4,386,060 |
| 2021-09-14 | 2021-09-10 | 259.400 | 18,700 | +2,700 | 0.00% | 4,850,780 |
| 2021-09-10 | 2021-09-08 | 261.000 | 16,000 | -1,000 | 0.00% | 4,176,000 |
| 2021-09-09 | 2021-09-07 | 257.400 | 17,000 | -2,300 | 0.00% | 4,375,800 |
| 2021-09-08 | 2021-09-06 | 247.400 | 19,300 | +3,000 | 0.00% | 4,774,820 |
| 2021-09-07 | 2021-09-03 | 244.800 | 16,300 | +100 | 0.00% | 3,990,240 |
| 2021-09-06 | 2021-09-02 | 253.600 | 16,200 | -100 | 0.00% | 4,108,320 |
| 2021-09-03 | 2021-09-01 | 253.400 | 16,300 | -100 | 0.00% | 4,130,420 |
| 2021-09-02 | 2021-08-31 | 249.000 | 16,400 | -200 | 0.00% | 4,083,600 |
| 2021-08-31 | 2021-08-27 | 225.000 | 16,600 | -200 | 0.00% | 3,735,000 |
| 2021-08-30 | 2021-08-26 | 226.800 | 16,800 | -1,100 | 0.00% | 3,810,240 |
| 2021-08-27 | 2021-08-25 | 227.000 | 17,900 | +1,000 | 0.00% | 4,063,300 |
| 2021-08-26 | 2021-08-24 | 221.800 | 16,900 | -1,400 | 0.00% | 3,748,420 |
| 2021-08-25 | 2021-08-23 | 195.400 | 18,300 | +1,000 | 0.00% | 3,575,820 |
| 2021-08-24 | 2021-08-20 | 193.400 | 17,300 | +200 | 0.00% | 3,345,820 |
| 2021-08-23 | 2021-08-19 | 202.600 | 17,100 | -500 | 0.00% | 3,464,460 |
| 2021-08-20 | 2021-08-18 | 218.200 | 17,600 | +500 | 0.00% | 3,840,320 |
| 2021-08-18 | 2021-08-16 | 221.400 | 17,100 | +100 | 0.00% | 3,785,940 |
| 2021-08-16 | 2021-08-12 | 236.600 | 17,000 | -500 | 0.00% | 4,022,200 |
| 2021-08-13 | 2021-08-11 | 237.200 | 17,500 | +200 | 0.00% | 4,151,000 |
| 2021-08-12 | 2021-08-10 | 239.000 | 17,300 | -100 | 0.00% | 4,134,700 |
| 2021-08-11 | 2021-08-09 | 220.400 | 17,400 | -2,100 | 0.00% | 3,834,960 |
| 2021-08-10 | 2021-08-06 | 213.800 | 19,500 | +2,100 | 0.00% | 4,169,100 |
| 2021-08-09 | 2021-08-05 | 211.200 | 17,400 | -1,000 | 0.00% | 3,674,880 |
| 2021-08-06 | 2021-08-04 | 213.600 | 18,400 | +1,000 | 0.00% | 3,930,240 |
| 2021-08-05 | 2021-08-03 | 211.600 | 17,400 | +500 | 0.00% | 3,681,840 |
| 2021-08-02 | 2021-07-29 | 228.400 | 16,900 | -13,000 | 0.00% | 3,859,960 |
| 2021-07-30 | 2021-07-28 | 208.600 | 29,900 | +12,500 | 0.00% | 6,237,140 |
| 2021-07-29 | 2021-07-27 | 194.000 | 17,400 | +300 | 0.00% | 3,375,600 |
| 2021-07-28 | 2021-07-26 | 235.600 | 17,100 | +1,000 | 0.00% | 4,028,760 |
| 2021-07-27 | 2021-07-23 | 273.200 | 16,100 | -2,400 | 0.00% | 4,398,520 |
| 2021-07-26 | 2021-07-22 | 279.800 | 18,500 | +2,900 | 0.00% | 5,176,300 |
| 2021-07-21 | 2021-07-19 | 276.200 | 15,600 | -2,000 | 0.00% | 4,308,720 |
| 2021-07-20 | 2021-07-16 | 290.800 | 17,600 | +2,000 | 0.00% | 5,118,080 |
| 2021-07-16 | 2021-07-14 | 290.000 | 15,600 | -2,000 | 0.00% | 4,524,000 |
| 2021-07-15 | 2021-07-13 | 295.000 | 17,600 | +1,800 | 0.00% | 5,192,000 |
| 2021-07-14 | 2021-07-12 | 285.200 | 15,800 | -3,000 | 0.00% | 4,506,160 |
| 2021-07-13 | 2021-07-09 | 279.200 | 18,800 | +3,000 | 0.00% | 5,248,960 |
| 2021-07-12 | 2021-07-08 | 267.600 | 15,800 | -1,000 | 0.00% | 4,228,080 |
| 2021-07-09 | 2021-07-07 | 286.000 | 16,800 | -700 | 0.00% | 4,804,800 |
| 2021-07-08 | 2021-07-06 | 289.800 | 17,500 | +2,000 | 0.00% | 5,071,500 |
| 2021-07-07 | 2021-07-05 | 287.000 | 15,500 | +100 | 0.00% | 4,448,500 |
| 2021-07-05 | 2021-06-30 | 320.400 | 15,400 | -100 | 0.00% | 4,934,160 |
| 2021-07-02 | 2021-06-29 | 323.800 | 15,500 | +100 | 0.00% | 5,018,900 |
| 2021-06-30 | 2021-06-28 | 328.600 | 15,400 | -20,100 | 0.00% | 5,060,440 |
| 2021-06-29 | 2021-06-25 | 330.000 | 35,500 | +19,900 | 0.00% | 11,715,000 |
| 2021-06-28 | 2021-06-24 | 315.000 | 15,600 | -3,000 | 0.00% | 4,914,000 |
| 2021-06-25 | 2021-06-23 | 308.000 | 18,600 | +2,900 | 0.00% | 5,728,800 |
| 2021-06-24 | 2021-06-22 | 292.800 | 15,700 | -1,000 | 0.00% | 4,596,960 |
| 2021-06-23 | 2021-06-21 | 301.800 | 16,700 | -5,000 | 0.00% | 5,040,060 |
| 2021-06-22 | 2021-06-18 | 300.600 | 21,700 | +6,000 | 0.00% | 6,523,020 |
| 2021-06-18 | 2021-06-16 | 288.800 | 15,700 | +100 | 0.00% | 4,534,160 |
| 2021-06-16 | 2021-06-11 | 307.200 | 15,600 | -5,000 | 0.00% | 4,792,320 |
| 2021-06-15 | 2021-06-10 | 298.000 | 20,600 | +4,700 | 0.00% | 6,138,800 |
| 2021-06-11 | 2021-06-09 | 293.200 | 15,900 | +900 | 0.00% | 4,661,880 |
| 2021-06-07 | 2021-06-03 | 307.400 | 15,000 | -1,100 | 0.00% | 4,611,000 |
| 2021-06-04 | 2021-06-02 | 311.800 | 16,100 | -1,000 | 0.00% | 5,019,980 |
| 2021-06-03 | 2021-06-01 | 313.000 | 17,100 | -9,100 | 0.00% | 5,352,300 |
| 2021-06-02 | 2021-05-31 | 294.000 | 26,200 | +7,500 | 0.00% | 7,702,800 |
| 2021-06-01 | 2021-05-28 | 265.200 | 18,700 | -100 | 0.00% | 4,959,240 |
| 2021-05-31 | 2021-05-27 | 271.800 | 18,800 | -1,000 | 0.00% | 5,109,840 |
| 2021-05-28 | 2021-05-26 | 279.600 | 19,800 | +1,000 | 0.00% | 5,536,080 |
| 2021-05-25 | 2021-05-21 | 275.200 | 18,800 | -100 | 0.00% | 5,173,760 |
| 2021-05-24 | 2021-05-20 | 273.200 | 18,900 | -2,100 | 0.00% | 5,163,480 |
| 2021-05-21 | 2021-05-18 | 260.000 | 21,000 | +2,000 | 0.00% | 5,460,000 |
| 2021-05-17 | 2021-05-13 | 251.600 | 19,000 | -1,000 | 0.00% | 4,780,400 |
| 2021-05-14 | 2021-05-12 | 255.200 | 20,000 | +1,000 | 0.00% | 5,104,000 |
| 2021-05-13 | 2021-05-11 | 249.000 | 19,000 | +100 | 0.00% | 4,731,000 |
| 2021-05-12 | 2021-05-10 | 262.800 | 18,900 | +400 | 0.00% | 4,966,920 |
| 2021-05-11 | 2021-05-07 | 282.800 | 18,500 | -1,900 | 0.00% | 5,231,800 |
| 2021-05-10 | 2021-05-06 | 285.800 | 20,400 | +2,000 | 0.00% | 5,830,320 |
| 2021-05-07 | 2021-05-05 | 287.000 | 18,400 | -3,000 | 0.00% | 5,280,800 |
| 2021-05-05 | 2021-05-03 | 293.200 | 21,400 | +3,000 | 0.00% | 6,274,480 |
| 2021-04-30 | 2021-04-28 | 309.400 | 18,400 | -11,000 | 0.00% | 5,692,960 |
| 2021-04-29 | 2021-04-27 | 313.000 | 29,400 | +11,000 | 0.00% | 9,202,200 |
| 2021-04-28 | 2021-04-26 | 305.000 | 18,400 | -7,000 | 0.00% | 5,612,000 |
| 2021-04-27 | 2021-04-23 | 306.400 | 25,400 | +6,000 | 0.00% | 7,782,560 |
| 2021-04-26 | 2021-04-22 | 292.000 | 19,400 | +1,000 | 0.00% | 5,664,800 |
| 2021-04-23 | 2021-04-21 | 282.200 | 18,400 | -3,000 | 0.00% | 5,192,480 |
| 2021-04-22 | 2021-04-20 | 293.600 | 21,400 | +3,000 | 0.00% | 6,283,040 |
| 2021-04-21 | 2021-04-19 | 289.200 | 18,400 | -2,000 | 0.00% | 5,321,280 |
| 2021-04-20 | 2021-04-16 | 290.200 | 20,400 | +2,000 | 0.00% | 5,920,080 |
| 2021-04-19 | 2021-04-15 | 284.800 | 18,400 | -6,000 | 0.00% | 5,240,320 |
| 2021-04-16 | 2021-04-14 | 286.000 | 24,400 | +6,000 | 0.00% | 6,978,400 |
| 2021-04-13 | 2021-04-09 | 314.000 | 18,400 | -5,000 | 0.00% | 5,777,600 |
| 2021-04-12 | 2021-04-08 | 320.800 | 23,400 | +5,000 | 0.00% | 7,506,720 |
| 2021-04-09 | 2021-04-07 | 318.000 | 18,400 | -28,500 | 0.00% | 5,851,200 |
| 2021-04-08 | 2021-04-01 | 325.800 | 46,900 | +30,400 | 0.00% | 15,280,020 |
| 2021-04-01 | 2021-03-30 | 293.600 | 16,500 | -20,000 | 0.00% | 4,844,400 |
| 2021-03-31 | 2021-03-29 | 280.400 | 36,500 | -2,000 | 0.00% | 10,234,600 |
| 2021-03-30 | 2021-03-26 | 302.000 | 38,500 | +2,000 | 0.00% | 11,627,000 |
| 2021-03-29 | 2021-03-25 | 287.400 | 36,500 | +100 | 0.00% | 10,490,100 |
| 2021-03-26 | 2021-03-24 | 292.000 | 36,400 | +20,000 | 0.00% | 10,628,800 |
| 2021-03-24 | 2021-03-22 | 320.600 | 16,400 | +100 | 0.00% | 5,257,840 |
| 2021-03-23 | 2021-03-19 | 333.000 | 16,300 | -1,000 | 0.00% | 5,427,900 |
| 2021-03-22 | 2021-03-18 | 337.400 | 17,300 | +1,000 | 0.00% | 5,837,020 |
| 2021-03-19 | 2021-03-17 | 325.400 | 16,300 | -12,000 | 0.00% | 5,304,020 |
| 2021-03-18 | 2021-03-16 | 329.600 | 28,300 | +12,000 | 0.00% | 9,327,680 |
| 2021-03-16 | 2021-03-12 | 333.000 | 16,300 | -3,500 | 0.00% | 5,427,900 |
| 2021-03-15 | 2021-03-11 | 344.600 | 19,800 | +3,500 | 0.00% | 6,823,080 |
| 2021-03-10 | 2021-03-08 | 308.800 | 16,300 | +200 | 0.00% | 5,033,440 |
| 2021-03-09 | 2021-03-05 | 337.000 | 16,100 | -6,000 | 0.00% | 5,425,700 |
| 2021-03-08 | 2021-03-04 | 340.000 | 22,100 | +6,300 | 0.00% | 7,514,000 |
| 2021-03-05 | 2021-03-03 | 372.600 | 15,800 | +7,000 | 0.00% | 5,887,080 |
| 2021-03-04 | 2021-03-02 | 362.400 | 8,800 | -300 | 0.00% | 3,189,120 |
| 2021-03-03 | 2021-03-01 | 366.800 | 9,100 | -2,000 | 0.00% | 3,337,880 |
| 2021-03-02 | 2021-02-26 | 340.000 | 11,100 | +2,300 | 0.00% | 3,774,000 |
| 2021-03-01 | 2021-02-25 | 370.400 | 8,800 | -1,000 | 0.00% | 3,259,520 |
| 2021-02-26 | 2021-02-24 | 365.800 | 9,800 | +500 | 0.00% | 3,584,840 |
| 2021-02-25 | 2021-02-23 | 392.800 | 9,300 | +2,700 | 0.00% | 3,653,040 |
| 2021-02-24 | 2021-02-22 | 400.200 | 6,600 | -700 | 0.00% | 2,641,320 |
| 2021-02-23 | 2021-02-19 | 423.600 | 7,300 | +1,400 | 0.00% | 3,092,280 |
| 2021-02-22 | 2021-02-18 | 428.000 | 5,900 | -6,500 | 0.00% | 2,525,200 |
| 2021-02-19 | 2021-02-17 | 451.400 | 12,400 | +6,900 | 0.00% | 5,597,360 |
| 2021-02-18 | 2021-02-16 | 439.200 | 5,500 | -800 | 0.00% | 2,415,600 |
| 2021-02-17 | 2021-02-11 | 445.000 | 6,300 | -100 | 0.00% | 2,803,500 |
| 2021-02-04 | 2021-02-02 | 395.000 | 6,400 | -400 | 0.00% | 2,528,000 |
| 2021-02-03 | 2021-02-01 | 391.000 | 6,800 | -400 | 0.00% | 2,658,800 |
| 2021-02-02 | 2021-01-29 | 355.800 | 7,200 | +900 | 0.00% | 2,561,760 |
| 2021-02-01 | 2021-01-28 | 355.600 | 6,300 | +1,300 | 0.00% | 2,240,280 |
| 2021-01-29 | 2021-01-27 | 364.000 | 5,000 | +200 | 0.00% | 1,820,000 |
| 2021-01-28 | 2021-01-26 | 378.600 | 4,800 | -37,500 | 0.00% | 1,817,280 |
| 2021-01-27 | 2021-01-25 | 399.800 | 42,300 | +34,000 | 0.00% | 16,911,540 |
| 2021-01-26 | 2021-01-22 | 380.200 | 8,300 | +1,800 | 0.00% | 3,155,660 |
| 2021-01-25 | 2021-01-21 | 375.200 | 6,500 | -22,000 | 0.00% | 2,438,800 |
| 2021-01-22 | 2021-01-20 | 372.000 | 28,500 | +9,700 | 0.00% | 10,602,000 |
| 2021-01-21 | 2021-01-19 | 341.000 | 18,800 | +100 | 0.00% | 6,410,800 |
| 2021-01-20 | 2021-01-18 | 325.000 | 18,700 | +9,800 | 0.00% | 6,077,500 |
| 2021-01-19 | 2021-01-15 | 307.600 | 8,900 | -18,000 | 0.00% | 2,737,640 |
| 2021-01-18 | 2021-01-14 | 313.200 | 26,900 | +7,800 | 0.00% | 8,425,080 |
| 2021-01-15 | 2021-01-13 | 296.400 | 19,100 | +10,000 | 0.00% | 5,661,240 |
| 2021-01-14 | 2021-01-12 | 302.000 | 9,100 | +200 | 0.00% | 2,748,200 |
| 2021-01-13 | 2021-01-11 | 309.600 | 8,900 | -14,100 | 0.00% | 2,755,440 |
| 2021-01-12 | 2021-01-08 | 318.000 | 23,000 | +13,700 | 0.00% | 7,314,000 |
| 2021-01-11 | 2021-01-07 | 308.000 | 9,300 | -4,800 | 0.00% | 2,864,400 |
| 2021-01-08 | 2021-01-06 | 310.000 | 14,100 | +4,400 | 0.00% | 4,371,000 |
| 2021-01-07 | 2021-01-05 | 296.600 | 9,700 | -1,000 | 0.00% | 2,877,020 |
| 2021-01-06 | 2021-01-04 | 292.600 | 10,700 | -100 | 0.00% | 3,130,820 |
| 2021-01-05 | 2020-12-31 | 294.600 | 10,800 | -2,300 | 0.00% | 3,181,680 |
| 2021-01-04 | 2020-12-29 | 273.400 | 13,100 | -400 | 0.00% | 3,581,540 |
| 2020-12-30 | 2020-12-28 | 260.000 | 13,500 | +500 | 0.00% | 3,510,000 |
| 2020-12-28 | 2020-12-22 | 276.200 | 13,000 | -100 | 0.00% | 3,590,600 |
| 2020-12-22 | 2020-12-18 | 278.400 | 13,100 | -10,000 | 0.00% | 3,647,040 |
| 2020-12-21 | 2020-12-17 | 285.000 | 23,100 | +10,000 | 0.00% | 6,583,500 |
| 2020-12-18 | 2020-12-16 | 279.200 | 13,100 | +100 | 0.00% | 3,657,520 |
| 2020-12-17 | 2020-12-15 | 274.200 | 13,000 | -1,000 | 0.00% | 3,564,600 |
| 2020-12-16 | 2020-12-14 | 282.600 | 14,000 | +1,100 | 0.00% | 3,956,400 |
| 2020-12-14 | 2020-12-10 | 287.000 | 12,900 | -200 | 0.00% | 3,702,300 |
| 2020-12-11 | 2020-12-09 | 286.400 | 13,100 | +400 | 0.00% | 3,751,840 |
| 2020-12-09 | 2020-12-07 | 282.400 | 12,700 | -4,000 | 0.00% | 3,586,480 |
| 2020-12-08 | 2020-12-04 | 288.600 | 16,700 | +2,900 | 0.00% | 4,819,620 |
| 2020-12-07 | 2020-12-03 | 275.800 | 13,800 | +1,000 | 0.00% | 3,806,040 |
| 2020-12-04 | 2020-12-02 | 277.800 | 12,800 | -400 | 0.00% | 3,555,840 |
| 2020-12-03 | 2020-12-01 | 289.200 | 13,200 | +1,200 | 0.00% | 3,817,440 |
| 2020-12-02 | 2020-11-30 | 290.000 | 12,000 | -9,400 | 0.00% | 3,480,000 |
| 2020-12-01 | 2020-11-27 | 312.000 | 21,400 | -10,400 | 0.00% | 6,676,800 |
| 2020-11-30 | 2020-11-26 | 308.000 | 31,800 | +19,400 | 0.00% | 9,794,400 |
| 2020-11-27 | 2020-11-25 | 293.600 | 12,400 | +600 | 0.00% | 3,640,640 |
| 2020-11-26 | 2020-11-24 | 303.400 | 11,800 | -300 | 0.00% | 3,580,120 |
| 2020-11-25 | 2020-11-23 | 308.000 | 12,100 | -400 | 0.00% | 3,726,800 |
| 2020-11-20 | 2020-11-18 | 300.000 | 12,500 | +300 | 0.00% | 3,750,000 |
| 2020-11-19 | 2020-11-17 | 303.000 | 12,200 | -500 | 0.00% | 3,696,600 |
| 2020-11-18 | 2020-11-16 | 318.400 | 12,700 | +1,200 | 0.00% | 4,043,680 |
| 2020-11-17 | 2020-11-13 | 305.800 | 11,500 | -400 | 0.00% | 3,516,700 |
| 2020-11-16 | 2020-11-12 | 286.800 | 11,900 | +1,000 | 0.00% | 3,412,920 |
| 2020-11-13 | 2020-11-11 | 271.000 | 10,900 | +800 | 0.00% | 2,953,900 |
| 2020-11-12 | 2020-11-10 | 300.000 | 10,100 | -3,300 | 0.00% | 3,030,000 |
| 2020-11-11 | 2020-11-09 | 335.200 | 13,400 | +4,900 | 0.00% | 4,491,680 |
| 2020-11-10 | 2020-11-06 | 326.800 | 8,500 | -100 | 0.00% | 2,777,800 |
| 2020-11-09 | 2020-11-05 | 329.600 | 8,600 | -4,900 | 0.00% | 2,834,560 |
| 2020-11-06 | 2020-11-04 | 313.800 | 13,500 | +3,400 | 0.00% | 4,236,300 |
| 2020-11-05 | 2020-11-03 | 296.000 | 10,100 | -11,000 | 0.00% | 2,989,600 |
| 2020-11-04 | 2020-11-02 | 294.600 | 21,100 | +8,000 | 0.00% | 6,216,060 |
| 2020-11-03 | 2020-10-30 | 288.200 | 13,100 | -36,400 | 0.00% | 3,775,420 |
| 2020-11-02 | 2020-10-29 | 297.200 | 49,500 | -700 | 0.00% | 14,711,400 |
| 2020-10-30 | 2020-10-28 | 280.000 | 50,200 | +24,200 | 0.00% | 14,056,000 |
| 2020-10-29 | 2020-10-27 | 266.000 | 26,000 | +15,000 | 0.00% | 6,916,000 |
| 2020-10-27 | 2020-10-22 | 269.000 | 11,000 | -3,900 | 0.00% | 2,959,000 |
| 2020-10-23 | 2020-10-21 | 269.000 | 14,900 | +800 | 0.00% | 4,008,100 |
| 2020-10-22 | 2020-10-20 | 260.800 | 14,100 | +3,000 | 0.00% | 3,677,280 |
| 2020-10-21 | 2020-10-19 | 259.000 | 11,100 | +200 | 0.00% | 2,874,900 |
| 2020-10-20 | 2020-10-16 | 265.800 | 10,900 | -300 | 0.00% | 2,897,220 |
| 2020-10-19 | 2020-10-15 | 265.000 | 11,200 | +1,400 | 0.00% | 2,968,000 |
| 2020-10-16 | 2020-10-14 | 278.400 | 9,800 | -2,900 | 0.00% | 2,728,320 |
| 2020-10-15 | 2020-10-12 | 275.200 | 12,700 | -27,000 | 0.00% | 3,495,040 |
| 2020-10-14 | 2020-10-09 | 270.000 | 39,700 | +29,600 | 0.00% | 10,719,000 |
| 2020-10-12 | 2020-10-08 | 266.800 | 10,100 | -3,000 | 0.00% | 2,694,680 |
| 2020-10-09 | 2020-10-07 | 267.800 | 13,100 | +1,900 | 0.00% | 3,508,180 |
| 2020-10-08 | 2020-10-06 | 258.000 | 11,200 | -1,600 | 0.00% | 2,889,600 |
| 2020-10-07 | 2020-10-05 | 245.800 | 12,800 | -1,000 | 0.00% | 3,146,240 |
| 2020-10-06 | 2020-09-30 | 241.800 | 13,800 | +1,000 | 0.00% | 3,336,840 |
| 2020-09-30 | 2020-09-28 | 237.000 | 12,800 | -6,000 | 0.00% | 3,033,600 |
| 2020-09-29 | 2020-09-25 | 232.000 | 18,800 | +5,900 | 0.00% | 4,361,600 |
| 2020-09-23 | 2020-09-21 | 241.600 | 12,900 | -100 | 0.00% | 3,116,640 |
| 2020-09-22 | 2020-09-18 | 241.600 | 13,000 | +200 | 0.00% | 3,140,800 |
| 2020-09-21 | 2020-09-17 | 240.800 | 12,800 | -10,200 | 0.00% | 3,082,240 |
| 2020-09-18 | 2020-09-16 | 248.200 | 23,000 | +11,200 | 0.00% | 5,708,600 |
| 2020-09-16 | 2020-09-14 | 244.600 | 11,800 | -5,000 | 0.00% | 2,886,280 |
| 2020-09-15 | 2020-09-11 | 242.800 | 16,800 | +5,000 | 0.00% | 4,079,040 |
| 2020-09-14 | 2020-09-10 | 233.000 | 11,800 | +1,000 | 0.00% | 2,749,400 |
| 2020-09-11 | 2020-09-09 | 232.000 | 10,800 | +100 | 0.00% | 2,505,600 |
| 2020-09-10 | 2020-09-08 | 238.000 | 10,700 | +2,600 | 0.00% | 2,546,600 |
| 2020-09-09 | 2020-09-07 | 248.200 | 8,100 | -10,400 | 0.00% | 2,010,420 |
| 2020-09-08 | 2020-09-04 | 261.800 | 18,500 | +10,200 | 0.00% | 4,843,300 |
| 2020-09-04 | 2020-09-02 | 272.800 | 8,300 | -200 | 0.00% | 2,264,240 |
| 2020-09-03 | 2020-09-01 | 264.600 | 8,500 | -100 | 0.00% | 2,249,100 |
| 2020-09-02 | 2020-08-31 | 255.600 | 8,600 | +1,600 | 0.00% | 2,198,160 |
| 2020-09-01 | 2020-08-28 | 265.200 | 7,000 | -19,200 | 0.00% | 1,856,400 |
| 2020-08-31 | 2020-08-27 | 271.000 | 26,200 | +19,700 | 0.00% | 7,100,200 |
| 2020-08-28 | 2020-08-26 | 258.800 | 6,500 | -300 | 0.00% | 1,682,200 |
| 2020-08-27 | 2020-08-25 | 257.600 | 6,800 | -37,700 | 0.00% | 1,751,680 |
| 2020-08-26 | 2020-08-24 | 265.800 | 44,500 | +37,300 | 0.00% | 11,828,100 |
| 2020-08-25 | 2020-08-21 | 245.200 | 7,200 | -1,000 | 0.00% | 1,765,440 |
| 2020-08-24 | 2020-08-20 | 234.600 | 8,200 | +500 | 0.00% | 1,923,720 |
| 2020-08-21 | 2020-08-19 | 231.000 | 7,700 | -10,100 | 0.00% | 1,778,700 |
| 2020-08-20 | 2020-08-18 | 235.000 | 17,800 | -12,300 | 0.00% | 4,183,000 |
| 2020-08-19 | 2020-08-17 | 218.200 | 30,100 | +9,000 | 0.00% | 6,567,820 |
| 2020-08-18 | 2020-08-14 | 219.800 | 21,100 | +13,700 | 0.00% | 4,637,780 |
| 2020-08-17 | 2020-08-13 | 211.400 | 7,400 | -300 | 0.00% | 1,564,360 |
| 2020-08-14 | 2020-08-12 | 213.800 | 7,700 | +2,800 | 0.00% | 1,646,260 |
| 2020-08-13 | 2020-08-11 | 218.400 | 4,900 | -5,000 | 0.00% | 1,070,160 |
| 2020-08-12 | 2020-08-10 | 223.000 | 9,900 | +5,100 | 0.00% | 2,207,700 |
| 2020-08-11 | 2020-08-07 | 222.400 | 4,800 | +200 | 0.00% | 1,067,520 |
| 2020-08-07 | 2020-08-05 | 218.400 | 4,600 | -2,000 | 0.00% | 1,004,640 |
| 2020-08-06 | 2020-08-04 | 218.000 | 6,600 | -2,500 | 0.00% | 1,438,800 |
| 2020-08-05 | 2020-08-03 | 200.600 | 9,100 | +3,600 | 0.00% | 1,825,460 |
| 2020-08-03 | 2020-07-30 | 195.000 | 5,500 | -1,500 | 0.00% | 1,072,500 |
| 2020-07-24 | 2020-07-22 | 192.200 | 7,000 | -79,600 | 0.00% | 1,345,400 |
| 2020-07-23 | 2020-07-21 | 205.000 | 86,600 | +80,800 | 0.00% | 17,753,000 |
| 2020-07-21 | 2020-07-17 | 191.100 | 5,800 | +500 | 0.00% | 1,108,380 |
| 2020-07-20 | 2020-07-16 | 185.100 | 5,300 | -44,700 | 0.00% | 981,030 |
| 2020-07-17 | 2020-07-15 | 200.600 | 50,000 | +46,500 | 0.00% | 10,030,000 |
| 2020-07-16 | 2020-07-14 | 197.100 | 3,500 | -3,200 | 0.00% | 689,850 |
| 2020-07-15 | 2020-07-13 | 206.000 | 6,700 | +4,500 | 0.00% | 1,380,200 |
| 2020-07-14 | 2020-07-10 | 208.200 | 2,200 | -54,500 | 0.00% | 458,040 |
| 2020-07-13 | 2020-07-09 | 209.800 | 56,700 | -246,600 | 0.00% | 11,895,660 |
| 2020-07-10 | 2020-07-08 | 199.800 | 303,300 | +301,500 | 0.01% | 60,599,340 |
| 2020-07-08 | 2020-07-06 | 191.000 | 1,800 | -42,700 | 0.00% | 343,800 |
| 2020-07-07 | 2020-07-03 | 191.700 | 44,500 | -7,300 | 0.00% | 8,530,650 |
| 2020-07-06 | 2020-07-02 | 179.400 | 51,800 | +44,000 | 0.00% | 9,292,920 |
| 2020-07-03 | 2020-06-30 | 171.900 | 7,800 | +3,000 | 0.00% | 1,340,820 |
| 2020-06-30 | 2020-06-26 | 174.700 | 4,800 | +800 | 0.00% | 838,560 |
| 2020-06-29 | 2020-06-24 | 178.400 | 4,000 | -27,000 | 0.00% | 713,600 |
| 2020-06-26 | 2020-06-23 | 176.800 | 31,000 | +28,000 | 0.00% | 5,480,800 |
| 2020-06-24 | 2020-06-22 | 170.500 | 3,000 | -10,000 | 0.00% | 511,500 |
| 2020-06-23 | 2020-06-19 | 174.000 | 13,000 | +10,000 | 0.00% | 2,262,000 |
| 2020-06-19 | 2020-06-17 | 172.400 | 3,000 | -87,400 | 0.00% | 517,200 |
| 2020-06-18 | 2020-06-16 | 172.000 | 90,400 | +87,400 | 0.00% | 15,548,800 |
| 2020-06-17 | 2020-06-15 | 159.500 | 3,000 | -11,000 | 0.00% | 478,500 |
| 2020-06-16 | 2020-06-12 | 165.600 | 14,000 | +11,500 | 0.00% | 2,318,400 |
| 2020-06-15 | 2020-06-11 | 165.000 | 2,500 | -18,100 | 0.00% | 412,500 |
| 2020-06-12 | 2020-06-10 | 159.600 | 20,600 | +18,000 | 0.00% | 3,287,760 |
| 2020-06-11 | 2020-06-09 | 151.500 | 2,600 | +1,500 | 0.00% | 393,900 |
| 2020-06-10 | 2020-06-08 | 154.800 | 1,100 | -2,300 | 0.00% | 170,280 |
| 2020-06-09 | 2020-06-05 | 159.000 | 3,400 | -200 | 0.00% | 540,600 |
| 2020-06-05 | 2020-06-03 | 155.300 | 3,600 | -2,500 | 0.00% | 559,080 |
| 2020-06-04 | 2020-06-02 | 147.100 | 6,100 | +500 | 0.00% | 897,310 |
| 2020-06-03 | 2020-06-01 | 150.000 | 5,600 | +4,500 | 0.00% | 840,000 |
| 2020-06-02 | 2020-05-29 | 146.700 | 1,100 | -500 | 0.00% | 161,370 |
| 2020-05-29 | 2020-05-27 | 135.300 | 1,600 | -20,400 | 0.00% | 216,480 |
| 2020-05-28 | 2020-05-26 | 138.900 | 22,000 | +16,900 | 0.00% | 3,055,800 |
| 2020-05-27 | 2020-05-25 | 125.800 | 5,100 | +1,000 | 0.00% | 641,580 |
| 2020-05-26 | 2020-05-22 | 118.500 | 4,100 | +200 | 0.00% | 485,850 |
| 2020-05-25 | 2020-05-21 | 127.600 | 3,900 | +2,000 | 0.00% | 497,640 |
| 2020-05-22 | 2020-05-20 | 128.500 | 1,900 | +300 | 0.00% | 244,150 |
| 2020-05-19 | 2020-05-15 | 119.400 | 1,600 | -10,000 | 0.00% | 191,040 |
| 2020-05-18 | 2020-05-14 | 121.500 | 11,600 | +10,000 | 0.00% | 1,409,400 |
| 2020-05-15 | 2020-05-13 | 118.100 | 1,600 | -94,200 | 0.00% | 188,960 |
| 2020-05-14 | 2020-05-12 | 112.000 | 95,800 | +93,900 | 0.00% | 10,729,600 |
| 2020-05-13 | 2020-05-11 | 109.700 | 1,900 | -80,000 | 0.00% | 208,430 |
| 2020-05-12 | 2020-05-08 | 111.600 | 81,900 | +78,000 | 0.00% | 9,140,040 |
| 2020-05-11 | 2020-05-07 | 107.700 | 3,900 | +2,000 | 0.00% | 420,030 |
| 2020-05-08 | 2020-05-06 | 108.000 | 1,900 | -1,000 | 0.00% | 205,200 |
| 2020-05-05 | 2020-04-29 | 103.800 | 2,900 | -1,000 | 0.00% | 301,020 |
| 2020-04-29 | 2020-04-27 | 100.100 | 3,900 | -100 | 0.00% | 390,390 |
| 2020-04-23 | 2020-04-21 | 98.550 | 4,000 | -8,000 | 0.00% | 394,200 |
| 2020-04-22 | 2020-04-20 | 100.900 | 12,000 | +8,000 | 0.00% | 1,210,800 |
| 2020-04-21 | 2020-04-17 | 100.000 | 4,000 | -3,000 | 0.00% | 400,000 |
| 2020-04-16 | 2020-04-14 | 97.750 | 7,000 | -11,000 | 0.00% | 684,250 |
| 2020-04-15 | 2020-04-09 | 97.250 | 18,000 | +10,000 | 0.00% | 1,750,500 |
| 2020-04-09 | 2020-04-07 | 97.550 | 8,000 | -4,500 | 0.00% | 780,400 |
| 2020-04-03 | 2020-04-01 | 92.850 | 12,500 | -12,000 | 0.00% | 1,160,625 |
| 2020-04-02 | 2020-03-31 | 93.650 | 24,500 | -1,000 | 0.00% | 2,294,425 |
| 2020-03-30 | 2020-03-26 | 90.150 | 25,500 | +3,500 | 0.00% | 2,298,825 |
| 2020-03-27 | 2020-03-25 | 90.750 | 22,000 | -1,000 | 0.00% | 1,996,500 |
| 2020-03-26 | 2020-03-24 | 85.500 | 23,000 | -23,400 | 0.00% | 1,966,500 |
| 2020-03-25 | 2020-03-23 | 80.800 | 46,400 | -200 | 0.00% | 3,749,120 |
| 2020-03-24 | 2020-03-20 | 84.000 | 46,600 | -50,000 | 0.00% | 3,914,400 |
| 2020-03-23 | 2020-03-19 | 72.400 | 96,600 | +20,000 | 0.00% | 6,993,840 |
| 2020-03-19 | 2020-03-17 | 82.150 | 76,600 | +2,200 | 0.00% | 6,292,690 |
| 2020-03-18 | 2020-03-16 | 82.200 | 74,400 | +3,200 | 0.00% | 6,115,680 |
| 2020-03-17 | 2020-03-13 | 89.000 | 71,200 | +10,000 | 0.00% | 6,336,800 |
| 2020-03-16 | 2020-03-12 | 90.800 | 61,200 | +33,900 | 0.00% | 5,556,960 |
| 2020-03-11 | 2020-03-09 | 96.000 | 27,300 | +21,500 | 0.00% | 2,620,800 |
| 2020-03-09 | 2020-03-05 | 103.500 | 5,800 | +1,000 | 0.00% | 600,300 |
| 2020-03-03 | 2020-02-28 | 98.900 | 4,800 | +3,000 | 0.00% | 474,720 |
| 2020-02-28 | 2020-02-26 | 102.000 | 1,800 | -20,000 | 0.00% | 183,600 |
| 2020-02-27 | 2020-02-25 | 103.300 | 21,800 | +19,000 | 0.00% | 2,251,940 |
| 2020-02-25 | 2020-02-21 | 103.200 | 2,800 | -61,000 | 0.00% | 288,960 |
| 2020-02-24 | 2020-02-20 | 103.300 | 63,800 | +61,000 | 0.00% | 6,590,540 |
| 2020-02-19 | 2020-02-17 | 101.500 | 2,800 | -2,000 | 0.00% | 284,200 |
| 2020-02-17 | 2020-02-13 | 102.500 | 4,800 | -20,000 | 0.00% | 492,000 |
| 2020-02-14 | 2020-02-12 | 103.000 | 24,800 | -22,000 | 0.00% | 2,554,400 |
| 2020-02-13 | 2020-02-11 | 99.200 | 46,800 | +40,000 | 0.00% | 4,642,560 |
| 2020-02-12 | 2020-02-10 | 95.800 | 6,800 | +2,300 | 0.00% | 651,440 |
| 2020-02-11 | 2020-02-07 | 101.900 | 4,500 | -20,000 | 0.00% | 458,550 |
| 2020-02-10 | 2020-02-06 | 101.700 | 24,500 | +20,000 | 0.00% | 2,491,650 |
| 2020-02-04 | 2020-01-31 | 99.300 | 4,500 | -200 | 0.00% | 446,850 |
| 2020-01-30 | 2020-01-24 | 102.300 | 4,700 | -49,000 | 0.00% | 480,810 |
| 2020-01-29 | 2020-01-22 | 108.300 | 53,700 | +10,000 | 0.00% | 5,815,710 |
| 2020-01-20 | 2020-01-16 | 112.300 | 43,700 | -40,000 | 0.00% | 4,907,510 |
| 2020-01-17 | 2020-01-15 | 114.100 | 83,700 | +40,000 | 0.00% | 9,550,170 |
| 2020-01-16 | 2020-01-14 | 112.300 | 43,700 | -31,000 | 0.00% | 4,907,510 |
| 2020-01-15 | 2020-01-13 | 113.100 | 74,700 | -7,000 | 0.00% | 8,448,570 |
| 2020-01-14 | 2020-01-10 | 109.600 | 81,700 | +33,000 | 0.00% | 8,954,320 |
| 2020-01-13 | 2020-01-09 | 108.400 | 48,700 | +7,000 | 0.00% | 5,279,080 |
| 2020-01-10 | 2020-01-08 | 106.400 | 41,700 | -300 | 0.00% | 4,436,880 |
| 2020-01-09 | 2020-01-07 | 110.400 | 42,000 | -29,000 | 0.00% | 4,636,800 |
| 2020-01-08 | 2020-01-06 | 109.500 | 71,000 | +29,000 | 0.00% | 7,774,500 |
| 2020-01-07 | 2020-01-03 | 104.200 | 42,000 | -4,200 | 0.00% | 4,376,400 |
| 2020-01-06 | 2020-01-02 | 103.500 | 46,200 | +4,000 | 0.00% | 4,781,700 |
| 2020-01-03 | 2019-12-31 | 101.900 | 42,200 | -300 | 0.00% | 4,300,180 |
| 2020-01-02 | 2019-12-27 | 102.700 | 42,500 | -10,000 | 0.00% | 4,364,750 |
| 2019-12-30 | 2019-12-24 | 102.300 | 52,500 | +10,300 | 0.00% | 5,370,750 |
| 2019-12-20 | 2019-12-18 | 103.100 | 42,200 | -38,300 | 0.00% | 4,350,820 |
| 2019-12-19 | 2019-12-17 | 104.500 | 80,500 | +28,000 | 0.00% | 8,412,250 |
| 2019-12-18 | 2019-12-16 | 102.300 | 52,500 | +2,000 | 0.00% | 5,370,750 |
| 2019-12-12 | 2019-12-10 | 101.000 | 50,500 | +1,000 | 0.00% | 5,100,500 |
| 2019-12-11 | 2019-12-09 | 103.300 | 49,500 | -10,000 | 0.00% | 5,113,350 |
| 2019-12-10 | 2019-12-06 | 103.600 | 59,500 | +10,000 | 0.00% | 6,164,200 |
| 2019-12-05 | 2019-12-03 | 103.600 | 49,500 | -10,000 | 0.00% | 5,128,200 |
| 2019-12-04 | 2019-12-02 | 104.700 | 59,500 | +10,000 | 0.00% | 6,229,650 |
| 2019-12-03 | 2019-11-29 | 103.200 | 49,500 | -19,800 | 0.00% | 5,108,400 |
| 2019-11-29 | 2019-11-27 | 104.200 | 69,300 | +20,500 | 0.00% | 7,221,060 |
| 2019-11-28 | 2019-11-26 | 100.800 | 48,800 | -1,000 | 0.00% | 4,919,040 |
| 2019-11-27 | 2019-11-25 | 98.300 | 49,800 | +1,500 | 0.00% | 4,895,340 |
| 2019-11-20 | 2019-11-18 | 97.650 | 48,300 | -2,000 | 0.00% | 4,716,495 |
| 2019-11-19 | 2019-11-15 | 96.850 | 50,300 | +2,000 | 0.00% | 4,871,555 |
| 2019-11-15 | 2019-11-13 | 95.050 | 48,300 | -3,000 | 0.00% | 4,590,915 |
| 2019-11-14 | 2019-11-12 | 95.500 | 51,300 | +2,000 | 0.00% | 4,899,150 |
| 2019-11-13 | 2019-11-11 | 91.350 | 49,300 | -1,000 | 0.00% | 4,503,555 |
| 2019-11-12 | 2019-11-08 | 94.600 | 50,300 | -5,000 | 0.00% | 4,758,380 |
| 2019-11-11 | 2019-11-07 | 98.500 | 55,300 | +7,000 | 0.00% | 5,447,050 |
| 2019-11-07 | 2019-11-05 | 97.150 | 48,300 | -30,000 | 0.00% | 4,692,345 |
| 2019-11-06 | 2019-11-04 | 98.400 | 78,300 | +30,000 | 0.00% | 7,704,720 |
| 2019-11-04 | 2019-10-31 | 93.650 | 48,300 | -3,000 | 0.00% | 4,523,295 |
| 2019-11-01 | 2019-10-30 | 94.000 | 51,300 | +3,000 | 0.00% | 4,822,200 |
| 2019-10-30 | 2019-10-28 | 93.700 | 48,300 | -200 | 0.00% | 4,525,710 |
| 2019-10-25 | 2019-10-23 | 89.000 | 48,500 | +10,000 | 0.00% | 4,316,500 |
| 2019-10-24 | 2019-10-22 | 90.550 | 38,500 | +27,000 | 0.00% | 3,486,175 |
| 2019-10-23 | 2019-10-21 | 96.750 | 11,500 | +1,000 | 0.00% | 1,112,625 |
| 2019-10-22 | 2019-10-18 | 92.750 | 10,500 | +1,000 | 0.00% | 973,875 |
| 2019-10-21 | 2019-10-17 | 90.900 | 9,500 | +1,200 | 0.00% | 863,550 |
| 2019-10-18 | 2019-10-16 | 90.450 | 8,300 | -25,000 | 0.00% | 750,735 |
| 2019-10-17 | 2019-10-15 | 90.750 | 33,300 | +25,000 | 0.00% | 3,021,975 |
| 2019-10-08 | 2019-10-03 | 82.400 | 8,300 | -5,000 | 0.00% | 683,920 |
| 2019-10-04 | 2019-10-02 | 81.500 | 13,300 | +5,000 | 0.00% | 1,083,950 |
| 2019-09-27 | 2019-09-25 | 79.500 | 8,300 | -10,000 | 0.00% | 659,850 |
| 2019-09-26 | 2019-09-24 | 78.250 | 18,300 | +10,000 | 0.00% | 1,431,975 |
| 2019-09-25 | 2019-09-23 | 76.050 | 8,300 | -20,000 | 0.00% | 631,215 |
| 2019-09-24 | 2019-09-20 | 77.500 | 28,300 | +20,000 | 0.00% | 2,193,250 |
| 2019-09-23 | 2019-09-19 | 75.300 | 8,300 | -10,000 | 0.00% | 624,990 |
| 2019-09-20 | 2019-09-18 | 75.400 | 18,300 | +10,000 | 0.00% | 1,379,820 |
| 2019-07-03 | 2019-06-28 | 68.500 | 8,300 | -85,000 | 0.00% | 568,550 |
| 2019-07-02 | 2019-06-27 | 68.500 | 93,300 | +93,300 | 0.00% | 6,391,050 |
| 2019-06-24 | 2019-06-20 | 62.700 | 0 | -10,000 | ||
| 2019-06-21 | 2019-06-19 | 62.450 | 10,000 | +10,000 | 0.00% | 624,500 |
| 2019-04-29 | 2019-04-25 | 56.250 | 0 | -15,000 | ||
| 2019-04-26 | 2019-04-24 | 57.800 | 15,000 | +15,000 | 0.00% | 867,000 |
| 2018-12-03 | 2018-11-29 | 50.500 | 0 | -4,000 | ||
| 2018-11-27 | 2018-11-23 | 53.850 | 4,000 | +4,000 | 0.00% | 215,400 |
| 2018-09-24 | 2018-09-20 | 72.650 | 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