History of CCASS shareholding
Participant: FUTU SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 71.280 | 118,840 | +0 | 2.48% | 8,470,915 |
| 2025-10-13 | 2025-10-09 | 74.640 | 118,840 | +0 | 2.48% | 8,870,218 |
| 2025-10-10 | 2025-10-08 | 73.820 | 118,840 | +150 | 2.48% | 8,772,769 |
| 2025-10-09 | 2025-10-06 | 74.860 | 118,690 | +150 | 2.47% | 8,885,133 |
| 2025-10-08 | 2025-10-03 | 75.200 | 118,540 | -2,050 | 2.47% | 8,914,208 |
| 2025-10-06 | 2025-10-02 | 76.180 | 120,590 | +1,650 | 2.51% | 9,186,546 |
| 2025-10-03 | 2025-09-30 | 74.040 | 118,940 | -2,800 | 2.48% | 8,806,318 |
| 2025-10-02 | 2025-09-29 | 73.000 | 121,740 | +1,300 | 2.54% | 8,887,020 |
| 2025-09-30 | 2025-09-26 | 71.540 | 120,440 | +850 | 2.56% | 8,616,278 |
| 2025-09-29 | 2025-09-25 | 74.720 | 119,590 | +850 | 2.54% | 8,935,765 |
| 2025-09-26 | 2025-09-24 | 73.860 | 118,740 | -550 | 2.76% | 8,770,136 |
| 2025-09-25 | 2025-09-23 | 71.340 | 119,290 | +750 | 2.77% | 8,510,149 |
| 2025-09-24 | 2025-09-22 | 72.640 | 118,540 | +50 | 2.76% | 8,610,746 |
| 2025-09-23 | 2025-09-19 | 72.000 | 118,490 | +1,450 | 2.76% | 8,531,280 |
| 2025-09-22 | 2025-09-18 | 72.600 | 117,040 | +1,650 | 2.72% | 8,497,104 |
| 2025-09-19 | 2025-09-17 | 73.360 | 115,390 | -2,950 | 2.68% | 8,465,010 |
| 2025-09-18 | 2025-09-16 | 70.520 | 118,340 | +300 | 2.75% | 8,345,337 |
| 2025-09-17 | 2025-09-15 | 70.000 | 118,040 | -250 | 2.75% | 8,262,800 |
| 2025-09-16 | 2025-09-12 | 70.300 | 118,290 | +800 | 2.75% | 8,315,787 |
| 2025-09-15 | 2025-09-11 | 68.660 | 117,490 | +250 | 2.73% | 8,066,863 |
| 2025-09-12 | 2025-09-10 | 67.040 | 117,240 | -50 | 2.73% | 7,859,770 |
| 2025-09-11 | 2025-09-09 | 66.100 | 117,290 | -1,000 | 2.73% | 7,752,869 |
| 2025-09-10 | 2025-09-08 | 66.500 | 118,290 | +150 | 2.75% | 7,866,285 |
| 2025-09-09 | 2025-09-05 | 64.700 | 118,140 | -100 | 2.75% | 7,643,658 |
| 2025-09-08 | 2025-09-04 | 63.180 | 118,240 | -200 | 2.75% | 7,470,403 |
| 2025-09-05 | 2025-09-03 | 65.300 | 118,440 | +200 | 2.75% | 7,734,132 |
| 2025-09-04 | 2025-09-02 | 66.200 | 118,240 | +400 | 2.72% | 7,827,488 |
| 2025-09-03 | 2025-09-01 | 68.380 | 117,840 | +150 | 2.71% | 8,057,899 |
| 2025-09-02 | 2025-08-29 | 66.820 | 117,690 | -9,500 | 2.71% | 7,864,046 |
| 2025-09-01 | 2025-08-28 | 66.960 | 127,190 | +50 | 2.92% | 8,516,642 |
| 2025-08-28 | 2025-08-26 | 66.300 | 127,140 | +850 | 2.92% | 8,429,382 |
| 2025-08-27 | 2025-08-25 | 66.680 | 126,290 | -1,200 | 2.90% | 8,421,017 |
| 2025-08-26 | 2025-08-22 | 64.920 | 127,490 | -150 | 2.93% | 8,276,651 |
| 2025-08-25 | 2025-08-21 | 62.700 | 127,640 | +50 | 2.93% | 8,003,028 |
| 2025-08-22 | 2025-08-20 | 62.820 | 127,590 | +900 | 2.93% | 8,015,204 |
| 2025-08-21 | 2025-08-19 | 62.580 | 126,690 | +200 | 2.91% | 7,928,260 |
| 2025-08-20 | 2025-08-18 | 62.980 | 126,490 | -1,900 | 2.91% | 7,966,340 |
| 2025-08-19 | 2025-08-15 | 61.200 | 128,390 | -350 | 2.95% | 7,857,468 |
| 2025-08-18 | 2025-08-14 | 61.100 | 128,740 | +550 | 2.96% | 7,866,014 |
| 2025-08-15 | 2025-08-13 | 61.680 | 128,190 | +300 | 2.95% | 7,906,759 |
| 2025-08-12 | 2025-08-08 | 60.000 | 127,890 | -250 | 2.94% | 7,673,400 |
| 2025-08-11 | 2025-08-07 | 61.240 | 128,140 | -100 | 2.95% | 7,847,294 |
| 2025-08-08 | 2025-08-06 | 60.960 | 128,240 | +500 | 2.95% | 7,817,510 |
| 2025-08-07 | 2025-08-05 | 60.580 | 127,740 | +150 | 2.94% | 7,738,489 |
| 2025-08-06 | 2025-08-04 | 60.360 | 127,590 | -350 | 2.93% | 7,701,332 |
| 2025-08-05 | 2025-08-01 | 59.460 | 127,940 | +10,100 | 2.94% | 7,607,312 |
| 2025-08-04 | 2025-07-31 | 60.300 | 117,840 | +400 | 2.71% | 7,105,752 |
| 2025-07-31 | 2025-07-29 | 61.300 | 117,440 | -550 | 2.67% | 7,199,072 |
| 2025-07-30 | 2025-07-28 | 61.100 | 117,990 | -50 | 2.68% | 7,209,189 |
| 2025-07-29 | 2025-07-25 | 61.500 | 118,040 | +400 | 2.68% | 7,259,460 |
| 2025-07-25 | 2025-07-23 | 60.800 | 117,640 | -250 | 2.67% | 7,152,512 |
| 2025-07-24 | 2025-07-22 | 59.360 | 117,890 | +250 | 2.68% | 6,997,950 |
| 2025-07-23 | 2025-07-21 | 60.040 | 117,640 | +300 | 2.67% | 7,063,106 |
| 2025-07-22 | 2025-07-18 | 60.200 | 117,340 | -450 | 2.67% | 7,063,868 |
| 2025-07-21 | 2025-07-17 | 59.460 | 117,790 | -50 | 2.68% | 7,003,793 |
| 2025-07-18 | 2025-07-16 | 59.660 | 117,840 | -150 | 2.68% | 7,030,334 |
| 2025-07-17 | 2025-07-15 | 59.760 | 117,990 | -50 | 2.68% | 7,051,082 |
| 2025-07-16 | 2025-07-14 | 57.260 | 118,040 | +50 | 2.68% | 6,758,970 |
| 2025-07-15 | 2025-07-11 | 57.540 | 117,990 | -150 | 2.68% | 6,789,145 |
| 2025-07-14 | 2025-07-10 | 56.880 | 118,140 | +200 | 2.69% | 6,719,803 |
| 2025-07-04 | 2025-07-02 | 57.140 | 117,940 | +200 | 2.68% | 6,739,092 |
| 2025-06-30 | 2025-06-26 | 58.260 | 117,740 | -600 | 2.65% | 6,859,532 |
| 2025-06-27 | 2025-06-25 | 58.480 | 118,340 | -600 | 2.66% | 6,920,523 |
| 2025-06-26 | 2025-06-24 | 56.820 | 118,940 | -200 | 2.67% | 6,758,171 |
| 2025-06-23 | 2025-06-19 | 55.260 | 119,140 | -550 | 2.68% | 6,583,676 |
| 2025-06-18 | 2025-06-16 | 57.040 | 119,690 | +50 | 2.69% | 6,827,118 |
| 2025-06-16 | 2025-06-12 | 56.780 | 119,640 | +100 | 2.69% | 6,793,159 |
| 2025-06-13 | 2025-06-11 | 57.020 | 119,540 | +100 | 2.69% | 6,816,171 |
| 2025-06-11 | 2025-06-09 | 57.780 | 119,440 | -1,000 | 2.68% | 6,901,243 |
| 2025-06-10 | 2025-06-06 | 56.660 | 120,440 | -200 | 2.71% | 6,824,130 |
| 2025-06-09 | 2025-06-05 | 56.960 | 120,640 | -2,100 | 2.71% | 6,871,654 |
| 2025-06-06 | 2025-06-04 | 55.780 | 122,740 | -300 | 2.76% | 6,846,437 |
| 2025-06-05 | 2025-06-03 | 55.360 | 123,040 | -400 | 2.76% | 6,811,494 |
| 2025-06-04 | 2025-06-02 | 54.480 | 123,440 | +600 | 2.77% | 6,725,011 |
| 2025-06-03 | 2025-05-30 | 55.080 | 122,840 | +50 | 2.76% | 6,766,027 |
| 2025-06-02 | 2025-05-29 | 56.540 | 122,790 | +300 | 2.76% | 6,942,547 |
| 2025-05-30 | 2025-05-28 | 55.080 | 122,490 | -650 | 2.75% | 6,746,749 |
| 2025-05-29 | 2025-05-27 | 55.500 | 123,140 | -50 | 2.77% | 6,834,270 |
| 2025-05-27 | 2025-05-23 | 55.340 | 123,190 | +50 | 2.77% | 6,817,335 |
| 2025-05-26 | 2025-05-22 | 55.920 | 123,140 | +200 | 2.77% | 6,885,989 |
| 2025-05-23 | 2025-05-21 | 57.060 | 122,940 | +50 | 2.76% | 7,014,956 |
| 2025-05-22 | 2025-05-20 | 56.940 | 122,890 | +50 | 2.76% | 6,997,357 |
| 2025-05-21 | 2025-05-19 | 56.700 | 122,840 | +100 | 2.76% | 6,965,028 |
| 2025-05-20 | 2025-05-16 | 57.400 | 122,740 | -50 | 2.76% | 7,045,276 |
| 2025-05-16 | 2025-05-14 | 58.300 | 122,790 | -1,350 | 2.76% | 7,158,657 |
| 2025-05-15 | 2025-05-13 | 57.480 | 124,140 | +250 | 2.79% | 7,135,567 |
| 2025-05-14 | 2025-05-12 | 59.300 | 123,890 | -200 | 2.78% | 7,346,677 |
| 2025-05-12 | 2025-05-08 | 57.300 | 124,090 | -100 | 2.79% | 7,110,357 |
| 2025-05-09 | 2025-05-07 | 57.060 | 124,190 | -50 | 2.79% | 7,086,281 |
| 2025-05-07 | 2025-05-02 | 56.980 | 124,240 | -200 | 2.79% | 7,079,195 |
| 2025-05-06 | 2025-04-30 | 55.440 | 124,440 | -1,100 | 2.80% | 6,898,954 |
| 2025-04-29 | 2025-04-25 | 54.040 | 125,540 | +550 | 2.82% | 6,784,182 |
| 2025-04-25 | 2025-04-23 | 54.280 | 124,990 | +150 | 2.81% | 6,784,457 |
| 2025-04-16 | 2025-04-14 | 53.280 | 124,840 | -200 | 2.77% | 6,651,475 |
| 2025-04-15 | 2025-04-11 | 52.400 | 125,040 | +100 | 2.78% | 6,552,096 |
| 2025-04-11 | 2025-04-09 | 51.760 | 124,940 | -200 | 2.78% | 6,466,894 |
| 2025-04-10 | 2025-04-08 | 49.940 | 125,140 | +50 | 2.78% | 6,249,492 |
| 2025-04-09 | 2025-04-07 | 47.700 | 125,090 | -4,550 | 2.75% | 5,966,793 |
| 2025-04-08 | 2025-04-03 | 56.520 | 129,640 | +450 | 2.85% | 7,327,253 |
| 2025-04-03 | 2025-04-01 | 56.940 | 129,190 | +100 | 2.78% | 7,356,079 |
| 2025-04-02 | 2025-03-31 | 57.120 | 129,090 | -50 | 2.78% | 7,373,621 |
| 2025-03-31 | 2025-03-27 | 58.480 | 129,140 | -250 | 2.78% | 7,552,107 |
| 2025-03-28 | 2025-03-26 | 58.100 | 129,390 | +2,700 | 2.78% | 7,517,559 |
| 2025-03-27 | 2025-03-25 | 57.740 | 126,690 | +1,700 | 2.72% | 7,315,081 |
| 2025-03-26 | 2025-03-24 | 59.420 | 124,990 | -200 | 2.69% | 7,426,906 |
| 2025-03-25 | 2025-03-21 | 58.900 | 125,190 | +350 | 2.69% | 7,373,691 |
| 2025-03-24 | 2025-03-20 | 60.980 | 124,840 | +150 | 2.68% | 7,612,743 |
| 2025-03-21 | 2025-03-19 | 63.080 | 124,690 | +500 | 2.68% | 7,865,445 |
| 2025-03-20 | 2025-03-18 | 63.920 | 124,190 | -350 | 2.67% | 7,938,225 |
| 2025-03-19 | 2025-03-17 | 62.720 | 124,540 | +200 | 2.65% | 7,811,149 |
| 2025-03-17 | 2025-03-13 | 61.460 | 124,340 | +200 | 2.65% | 7,641,936 |
| 2025-03-13 | 2025-03-11 | 63.000 | 124,140 | -550 | 2.61% | 7,820,820 |
| 2025-03-12 | 2025-03-10 | 62.620 | 124,690 | +250 | 2.63% | 7,808,088 |
| 2025-03-11 | 2025-03-07 | 64.380 | 124,440 | -5,300 | 2.62% | 8,011,447 |
| 2025-03-10 | 2025-03-06 | 65.140 | 129,740 | -200 | 2.73% | 8,451,264 |
| 2025-03-07 | 2025-03-05 | 61.200 | 129,940 | +6,400 | 2.74% | 7,952,328 |
| 2025-03-05 | 2025-03-03 | 59.180 | 123,540 | +800 | 2.60% | 7,311,097 |
| 2025-03-04 | 2025-02-28 | 59.220 | 122,740 | -50 | 2.58% | 7,268,663 |
| 2025-03-03 | 2025-02-27 | 62.460 | 122,790 | -1,600 | 2.59% | 7,669,463 |
| 2025-02-28 | 2025-02-26 | 63.800 | 124,390 | +1,450 | 2.62% | 7,936,082 |
| 2025-02-27 | 2025-02-25 | 62.900 | 122,940 | -700 | 2.59% | 7,732,926 |
| 2025-02-26 | 2025-02-24 | 64.500 | 123,640 | -1,950 | 2.60% | 7,974,780 |
| 2025-02-25 | 2025-02-21 | 64.780 | 125,590 | +1,850 | 2.64% | 8,135,720 |
| 2025-02-24 | 2025-02-20 | 60.780 | 123,740 | -900 | 2.61% | 7,520,917 |
| 2025-02-21 | 2025-02-19 | 61.600 | 124,640 | -3,200 | 2.65% | 7,677,824 |
| 2025-02-20 | 2025-02-18 | 61.300 | 127,840 | +1,100 | 2.72% | 7,836,592 |
| 2025-02-19 | 2025-02-17 | 62.180 | 126,740 | +2,750 | 2.70% | 7,880,693 |
| 2025-02-18 | 2025-02-14 | 63.220 | 123,990 | +1,500 | 2.64% | 7,838,648 |
| 2025-02-17 | 2025-02-13 | 59.840 | 122,490 | +1,400 | 2.61% | 7,329,802 |
| 2025-02-14 | 2025-02-12 | 60.840 | 121,090 | +3,850 | 2.58% | 7,367,116 |
| 2025-02-13 | 2025-02-11 | 58.560 | 117,240 | +700 | 2.49% | 6,865,574 |
| 2025-02-12 | 2025-02-10 | 59.440 | 116,540 | +500 | 2.48% | 6,927,138 |
| 2025-02-11 | 2025-02-07 | 57.600 | 116,040 | +3,050 | 2.39% | 6,683,904 |
| 2025-02-10 | 2025-02-06 | 56.000 | 112,990 | -550 | 2.31% | 6,327,440 |
| 2025-02-07 | 2025-02-05 | 54.800 | 113,540 | -50 | 2.32% | 6,221,992 |
| 2025-02-06 | 2025-02-04 | 53.240 | 113,590 | +3,600 | 2.32% | 6,047,532 |
| 2025-02-05 | 2025-02-03 | 51.500 | 109,990 | +40 | 2.24% | 5,664,485 |
| 2025-02-04 | 2025-01-28 | 51.760 | 109,950 | -400 | 2.24% | 5,691,012 |
| 2025-02-03 | 2025-01-24 | 51.300 | 110,350 | -2,350 | 2.25% | 5,660,955 |
| 2025-01-22 | 2025-01-20 | 49.240 | 112,700 | +50 | 2.30% | 5,549,348 |
| 2025-01-20 | 2025-01-16 | 48.640 | 112,650 | -100 | 2.30% | 5,479,296 |
| 2025-01-17 | 2025-01-15 | 48.140 | 112,750 | -100 | 2.30% | 5,427,785 |
| 2025-01-15 | 2025-01-13 | 46.360 | 112,850 | -200 | 2.30% | 5,231,726 |
| 2025-01-13 | 2025-01-09 | 46.800 | 113,050 | -350 | 2.17% | 5,290,740 |
| 2025-01-10 | 2025-01-08 | 46.460 | 113,400 | -150 | 2.18% | 5,268,564 |
| 2025-01-09 | 2025-01-07 | 46.740 | 113,550 | -50 | 2.18% | 5,307,327 |
| 2025-01-08 | 2025-01-06 | 46.160 | 113,600 | +300 | 2.18% | 5,243,776 |
| 2025-01-07 | 2025-01-03 | 46.640 | 113,300 | +1,350 | 2.18% | 5,284,312 |
| 2025-01-06 | 2025-01-02 | 48.060 | 111,950 | +200 | 2.15% | 5,380,317 |
| 2025-01-02 | 2024-12-27 | 52.480 | 111,750 | +100 | 2.13% | 5,864,640 |
| 2024-12-19 | 2024-12-17 | 51.700 | 111,650 | -200 | 2.11% | 5,772,305 |
| 2024-12-18 | 2024-12-16 | 52.340 | 111,850 | +200 | 2.11% | 5,854,229 |
| 2024-12-17 | 2024-12-13 | 53.160 | 111,650 | +250 | 2.11% | 5,935,314 |
| 2024-12-16 | 2024-12-12 | 54.600 | 111,400 | +350 | 2.10% | 6,082,440 |
| 2024-12-12 | 2024-12-10 | 54.760 | 111,050 | +350 | 2.10% | 6,081,098 |
| 2024-12-11 | 2024-12-09 | 57.160 | 110,700 | +50 | 2.09% | 6,327,612 |
| 2024-12-10 | 2024-12-06 | 53.940 | 110,650 | +100 | 2.09% | 5,968,461 |
| 2024-12-09 | 2024-12-05 | 52.880 | 110,550 | -50 | 2.09% | 5,845,884 |
| 2024-12-04 | 2024-12-02 | 52.780 | 110,600 | -200 | 2.05% | 5,837,468 |
| 2024-12-03 | 2024-11-29 | 52.860 | 110,800 | -100 | 2.05% | 5,856,888 |
| 2024-12-02 | 2024-11-28 | 51.300 | 110,900 | -400 | 2.05% | 5,689,170 |
| 2024-11-29 | 2024-11-27 | 52.340 | 111,300 | -200 | 2.06% | 5,825,442 |
| 2024-11-28 | 2024-11-26 | 50.200 | 111,500 | -200 | 2.06% | 5,597,300 |
| 2024-11-25 | 2024-11-21 | 53.040 | 111,700 | +100 | 2.09% | 5,924,568 |
| 2024-11-21 | 2024-11-19 | 51.480 | 111,600 | -100 | 2.09% | 5,745,168 |
| 2024-11-20 | 2024-11-18 | 50.500 | 111,700 | -350 | 2.09% | 5,640,850 |
| 2024-11-19 | 2024-11-15 | 51.920 | 112,050 | -200 | 2.09% | 5,817,636 |
| 2024-11-18 | 2024-11-14 | 53.460 | 112,250 | -4,100 | 2.10% | 6,000,885 |
| 2024-11-15 | 2024-11-13 | 55.400 | 116,350 | +3,850 | 2.17% | 6,445,790 |
| 2024-11-13 | 2024-11-11 | 55.600 | 112,500 | -2,100 | 2.08% | 6,255,000 |
| 2024-11-12 | 2024-11-08 | 54.660 | 114,600 | -4,000 | 2.12% | 6,264,036 |
| 2024-11-08 | 2024-11-06 | 51.840 | 118,600 | -950 | 2.33% | 6,148,224 |
| 2024-11-07 | 2024-11-05 | 52.240 | 119,550 | -1,400 | 2.34% | 6,245,292 |
| 2024-11-06 | 2024-11-04 | 49.040 | 120,950 | +400 | 2.37% | 5,931,388 |
| 2024-11-05 | 2024-11-01 | 48.200 | 120,550 | +400 | 2.36% | 5,810,510 |
| 2024-11-01 | 2024-10-30 | 49.200 | 120,150 | -700 | 2.36% | 5,911,380 |
| 2024-10-30 | 2024-10-28 | 49.520 | 120,850 | -500 | 2.35% | 5,984,492 |
| 2024-10-25 | 2024-10-23 | 49.700 | 121,350 | +50 | 2.36% | 6,031,095 |
| 2024-10-24 | 2024-10-22 | 49.340 | 121,300 | -400 | 2.36% | 5,984,942 |
| 2024-10-23 | 2024-10-21 | 50.240 | 121,700 | -500 | 2.36% | 6,114,208 |
| 2024-10-22 | 2024-10-18 | 50.900 | 122,200 | +150 | 2.37% | 6,219,980 |
| 2024-10-21 | 2024-10-17 | 47.400 | 122,050 | +150 | 2.37% | 5,785,170 |
| 2024-10-18 | 2024-10-16 | 47.100 | 121,900 | +700 | 2.37% | 5,741,490 |
| 2024-10-17 | 2024-10-15 | 47.320 | 121,200 | -800 | 2.35% | 5,735,184 |
| 2024-10-16 | 2024-10-14 | 49.300 | 122,000 | -2,400 | 2.30% | 6,014,600 |
| 2024-10-15 | 2024-10-10 | 49.920 | 124,400 | +3,000 | 2.35% | 6,210,048 |
| 2024-10-14 | 2024-10-09 | 51.160 | 121,400 | +650 | 2.29% | 6,210,824 |
| 2024-10-10 | 2024-10-08 | 51.960 | 120,750 | -5,150 | 2.28% | 6,274,170 |
| 2024-10-09 | 2024-10-07 | 61.120 | 125,900 | +13,700 | 2.33% | 7,695,008 |
| 2024-10-08 | 2024-10-04 | 56.700 | 112,200 | -950 | 2.08% | 6,361,740 |
| 2024-10-07 | 2024-10-03 | 53.660 | 113,150 | -850 | 2.10% | 6,071,629 |
| 2024-10-04 | 2024-10-02 | 53.920 | 114,000 | +2,950 | 2.11% | 6,146,880 |
| 2024-10-03 | 2024-09-30 | 50.120 | 111,050 | +3,900 | 2.06% | 5,565,826 |
| 2024-10-02 | 2024-09-27 | 45.320 | 107,150 | -2,200 | 1.98% | 4,856,038 |
| 2024-09-30 | 2024-09-26 | 42.180 | 109,350 | -450 | 2.02% | 4,612,383 |
| 2024-09-27 | 2024-09-25 | 39.540 | 109,800 | -250 | 2.03% | 4,341,492 |
| 2024-09-26 | 2024-09-24 | 39.140 | 110,050 | -550 | 2.04% | 4,307,357 |
| 2024-09-24 | 2024-09-20 | 37.420 | 110,600 | -400 | 2.05% | 4,138,652 |
| 2024-09-23 | 2024-09-19 | 36.900 | 111,000 | -200 | 2.06% | 4,095,900 |
| 2024-09-19 | 2024-09-16 | 35.880 | 111,200 | +50 | 2.06% | 3,989,856 |
| 2024-09-04 | 2024-09-02 | 35.700 | 111,150 | +200 | 2.04% | 3,968,055 |
| 2024-09-03 | 2024-08-30 | 37.100 | 110,950 | -50 | 2.04% | 4,116,245 |
| 2024-09-02 | 2024-08-29 | 36.100 | 111,000 | +300 | 2.04% | 4,007,100 |
| 2024-08-29 | 2024-08-27 | 35.760 | 110,700 | -50 | 2.03% | 3,958,632 |
| 2024-08-26 | 2024-08-22 | 36.020 | 110,750 | -850 | 2.03% | 3,989,215 |
| 2024-08-21 | 2024-08-19 | 37.160 | 111,600 | +500 | 2.05% | 4,147,056 |
| 2024-08-16 | 2024-08-14 | 36.560 | 111,100 | +300 | 1.95% | 4,061,816 |
| 2024-08-15 | 2024-08-13 | 36.700 | 110,800 | -500 | 1.94% | 4,066,360 |
| 2024-08-14 | 2024-08-12 | 36.660 | 111,300 | +200 | 1.95% | 4,080,258 |
| 2024-08-08 | 2024-08-06 | 37.220 | 111,100 | +550 | 1.95% | 4,135,142 |
| 2024-08-07 | 2024-08-05 | 37.140 | 110,550 | -1,950 | 1.94% | 4,105,827 |
| 2024-08-02 | 2024-07-31 | 38.920 | 112,500 | -450 | 1.97% | 4,378,500 |
| 2024-07-31 | 2024-07-29 | 37.300 | 112,950 | +50 | 1.98% | 4,213,035 |
| 2024-07-30 | 2024-07-26 | 37.140 | 112,900 | +50 | 1.98% | 4,193,106 |
| 2024-07-29 | 2024-07-25 | 37.120 | 112,850 | +50 | 1.98% | 4,188,992 |
| 2024-07-26 | 2024-07-24 | 37.040 | 112,800 | +2,950 | 1.98% | 4,178,112 |
| 2024-07-25 | 2024-07-23 | 37.320 | 109,850 | -200 | 1.93% | 4,099,602 |
| 2024-07-19 | 2024-07-17 | 37.840 | 110,050 | -50 | 1.91% | 4,164,292 |
| 2024-07-16 | 2024-07-12 | 38.340 | 110,100 | +200 | 1.91% | 4,221,234 |
| 2024-07-15 | 2024-07-11 | 38.140 | 109,900 | -3,150 | 1.91% | 4,191,586 |
| 2024-07-12 | 2024-07-10 | 37.440 | 113,050 | +500 | 1.97% | 4,232,592 |
| 2024-07-11 | 2024-07-09 | 37.400 | 112,550 | -350 | 1.96% | 4,209,370 |
| 2024-07-10 | 2024-07-08 | 36.920 | 112,900 | +3,000 | 1.96% | 4,168,268 |
| 2024-07-09 | 2024-07-05 | 37.880 | 109,900 | +150 | 1.91% | 4,163,012 |
| 2024-07-08 | 2024-07-04 | 38.060 | 109,750 | +3,000 | 1.91% | 4,177,085 |
| 2024-07-04 | 2024-07-02 | 38.380 | 106,750 | +3,000 | 1.81% | 4,097,065 |
| 2024-06-28 | 2024-06-26 | 40.120 | 103,750 | +100 | 1.76% | 4,162,450 |
| 2024-06-27 | 2024-06-25 | 38.760 | 103,650 | +3,550 | 1.76% | 4,017,474 |
| 2024-06-25 | 2024-06-21 | 39.860 | 100,100 | +2,500 | 1.70% | 3,989,986 |
| 2024-06-24 | 2024-06-20 | 40.120 | 97,600 | +2,300 | 1.65% | 3,915,712 |
| 2024-06-21 | 2024-06-19 | 41.100 | 95,300 | -100 | 1.62% | 3,916,830 |
| 2024-06-06 | 2024-06-04 | 41.100 | 95,400 | -50 | 1.56% | 3,920,940 |
| 2024-06-05 | 2024-06-03 | 40.920 | 95,450 | -100 | 1.56% | 3,905,814 |
| 2024-06-04 | 2024-05-31 | 40.720 | 95,550 | +200 | 1.57% | 3,890,796 |
| 2024-05-30 | 2024-05-28 | 41.100 | 95,350 | +1,050 | 1.56% | 3,918,885 |
| 2024-05-28 | 2024-05-24 | 41.260 | 94,300 | +50 | 1.55% | 3,890,818 |
| 2024-05-27 | 2024-05-23 | 42.020 | 94,250 | +250 | 1.55% | 3,960,385 |
| 2024-05-23 | 2024-05-21 | 43.380 | 94,000 | -200 | 1.54% | 4,077,720 |
| 2024-05-22 | 2024-05-20 | 44.120 | 94,200 | +450 | 1.54% | 4,156,104 |
| 2024-05-20 | 2024-05-16 | 42.880 | 93,750 | +50 | 1.54% | 4,020,000 |
| 2024-05-17 | 2024-05-14 | 43.000 | 93,700 | +950 | 1.54% | 4,029,100 |
| 2024-05-14 | 2024-05-10 | 43.060 | 92,750 | +100 | 1.52% | 3,993,815 |
| 2024-05-06 | 2024-05-02 | 44.520 | 92,650 | +100 | 1.52% | 4,124,778 |
| 2024-05-03 | 2024-04-30 | 42.540 | 92,550 | -150 | 1.52% | 3,937,077 |
| 2024-05-02 | 2024-04-29 | 43.000 | 92,700 | +200 | 1.52% | 3,986,100 |
| 2024-04-30 | 2024-04-26 | 42.240 | 92,500 | +50 | 1.52% | 3,907,200 |
| 2024-04-26 | 2024-04-24 | 40.940 | 92,450 | -350 | 1.52% | 3,784,903 |
| 2024-04-24 | 2024-04-22 | 39.320 | 92,800 | -200 | 1.52% | 3,648,896 |
| 2024-04-23 | 2024-04-19 | 38.880 | 93,000 | -900 | 1.52% | 3,615,840 |
| 2024-04-22 | 2024-04-18 | 39.800 | 93,900 | -150 | 1.54% | 3,737,220 |
| 2024-04-18 | 2024-04-16 | 39.160 | 94,050 | +2,700 | 1.54% | 3,682,998 |
| 2024-04-12 | 2024-04-10 | 41.240 | 91,350 | -150 | 1.50% | 3,767,274 |
| 2024-04-11 | 2024-04-09 | 41.520 | 91,500 | -100 | 1.50% | 3,799,080 |
| 2024-04-09 | 2024-04-05 | 41.420 | 91,600 | -450 | 1.50% | 3,794,072 |
| 2024-04-08 | 2024-04-03 | 41.600 | 92,050 | +100 | 1.51% | 3,829,280 |
| 2024-04-05 | 2024-04-02 | 42.420 | 91,950 | -200 | 1.51% | 3,900,519 |
| 2024-04-03 | 2024-03-28 | 42.960 | 92,150 | +200 | 1.51% | 3,958,764 |
| 2024-04-02 | 2024-03-27 | 41.460 | 91,950 | -50 | 1.51% | 3,812,247 |
| 2024-03-28 | 2024-03-26 | 43.220 | 92,000 | -650 | 1.51% | 3,976,240 |
| 2024-03-27 | 2024-03-25 | 43.840 | 92,650 | -200 | 1.52% | 4,061,776 |
| 2024-03-26 | 2024-03-22 | 44.860 | 92,850 | -200 | 1.52% | 4,165,251 |
| 2024-03-25 | 2024-03-21 | 45.820 | 93,050 | -50 | 1.53% | 4,263,551 |
| 2024-03-19 | 2024-03-15 | 44.320 | 93,100 | -300 | 1.53% | 4,126,192 |
| 2024-03-15 | 2024-03-13 | 45.240 | 93,400 | -300 | 1.53% | 4,225,416 |
| 2024-03-14 | 2024-03-12 | 44.640 | 93,700 | +300 | 1.54% | 4,182,768 |
| 2024-03-12 | 2024-03-08 | 43.220 | 93,400 | +200 | 1.52% | 4,036,748 |
| 2024-03-11 | 2024-03-07 | 42.640 | 93,200 | -50 | 1.52% | 3,974,048 |
| 2024-03-08 | 2024-03-06 | 44.200 | 93,250 | -500 | 1.52% | 4,121,650 |
| 2024-03-04 | 2024-02-29 | 43.720 | 93,750 | +50 | 1.52% | 4,098,750 |
| 2024-03-01 | 2024-02-28 | 42.720 | 93,700 | +550 | 1.52% | 4,002,864 |
| 2024-02-26 | 2024-02-22 | 42.320 | 93,150 | -800 | 1.51% | 3,942,108 |
| 2024-02-23 | 2024-02-21 | 41.540 | 93,950 | +200 | 1.53% | 3,902,683 |
| 2024-02-16 | 2024-02-14 | 40.200 | 93,750 | -100 | 1.52% | 3,768,750 |
| 2024-02-15 | 2024-02-09 | 39.740 | 93,850 | +550 | 1.53% | 3,729,599 |
| 2024-02-14 | 2024-02-07 | 39.500 | 93,300 | -50 | 1.52% | 3,685,350 |
| 2024-02-07 | 2024-02-05 | 36.560 | 93,350 | +100 | 1.51% | 3,412,876 |
| 2024-02-05 | 2024-02-01 | 38.320 | 93,250 | -600 | 1.50% | 3,573,340 |
| 2024-02-02 | 2024-01-31 | 37.700 | 93,850 | -100 | 1.47% | 3,538,145 |
| 2024-01-31 | 2024-01-29 | 40.460 | 93,950 | +100 | 1.47% | 3,801,217 |
| 2024-01-22 | 2024-01-18 | 40.540 | 93,850 | -200 | 1.47% | 3,804,679 |
| 2024-01-17 | 2024-01-15 | 42.260 | 94,050 | -200 | 1.36% | 3,974,553 |
| 2024-01-15 | 2024-01-11 | 43.220 | 94,250 | -200 | 1.37% | 4,073,485 |
| 2024-01-10 | 2024-01-08 | 43.080 | 94,450 | +100 | 1.37% | 4,068,906 |
| 2024-01-08 | 2024-01-04 | 45.020 | 94,350 | -100 | 1.37% | 4,247,637 |
| 2024-01-03 | 2023-12-29 | 47.200 | 94,450 | +250 | 1.37% | 4,458,040 |
| 2023-12-28 | 2023-12-22 | 44.700 | 94,200 | +150 | 1.37% | 4,210,740 |
| 2023-12-27 | 2023-12-21 | 47.560 | 94,050 | -150 | 1.36% | 4,473,018 |
| 2023-12-22 | 2023-12-20 | 47.240 | 94,200 | +100 | 1.37% | 4,450,008 |
| 2023-12-21 | 2023-12-19 | 47.800 | 94,100 | -500 | 1.36% | 4,497,980 |
| 2023-12-20 | 2023-12-18 | 47.880 | 94,600 | +200 | 1.37% | 4,529,448 |
| 2023-12-18 | 2023-12-14 | 48.460 | 94,400 | -450 | 1.37% | 4,574,624 |
| 2023-12-13 | 2023-12-11 | 48.860 | 94,850 | -1,050 | 1.37% | 4,634,371 |
| 2023-12-12 | 2023-12-08 | 48.480 | 95,900 | -200 | 1.39% | 4,649,232 |
| 2023-12-07 | 2023-12-05 | 47.440 | 96,100 | -500 | 1.39% | 4,558,984 |
| 2023-12-06 | 2023-12-04 | 48.820 | 96,600 | -1,350 | 1.39% | 4,716,012 |
| 2023-12-05 | 2023-12-01 | 49.040 | 97,950 | +700 | 1.41% | 4,803,468 |
| 2023-12-04 | 2023-11-30 | 48.480 | 97,250 | -500 | 1.40% | 4,714,680 |
| 2023-11-30 | 2023-11-28 | 49.000 | 97,750 | -550 | 1.37% | 4,789,750 |
| 2023-11-24 | 2023-11-22 | 50.340 | 98,300 | +50 | 1.36% | 4,948,422 |
| 2023-11-17 | 2023-11-15 | 50.840 | 98,250 | -50 | 1.36% | 4,995,030 |
| 2023-11-15 | 2023-11-13 | 50.660 | 98,300 | +700 | 1.36% | 4,979,878 |
| 2023-11-09 | 2023-11-07 | 50.400 | 97,600 | -250 | 1.35% | 4,919,040 |
| 2023-11-08 | 2023-11-06 | 50.320 | 97,850 | -50 | 1.35% | 4,923,812 |
| 2023-11-07 | 2023-11-03 | 48.600 | 97,900 | -100 | 1.35% | 4,757,940 |
| 2023-11-02 | 2023-10-31 | 47.380 | 98,000 | -100 | 1.35% | 4,643,240 |
| 2023-11-01 | 2023-10-30 | 48.200 | 98,100 | -50 | 1.33% | 4,728,420 |
| 2023-10-31 | 2023-10-27 | 47.720 | 98,150 | -200 | 1.33% | 4,683,718 |
| 2023-10-27 | 2023-10-25 | 46.900 | 98,350 | -600 | 1.33% | 4,612,615 |
| 2023-10-25 | 2023-10-20 | 46.680 | 98,950 | -50 | 1.34% | 4,618,986 |
| 2023-10-17 | 2023-10-13 | 49.940 | 99,000 | -300 | 1.34% | 4,944,060 |
| 2023-10-16 | 2023-10-12 | 51.400 | 99,300 | -350 | 1.34% | 5,104,020 |
| 2023-09-26 | 2023-09-22 | 50.360 | 99,650 | -50 | 1.34% | 5,018,374 |
| 2023-09-22 | 2023-09-20 | 48.420 | 99,700 | +150 | 1.34% | 4,827,474 |
| 2023-09-21 | 2023-09-19 | 49.040 | 99,550 | +300 | 1.30% | 4,881,932 |
| 2023-09-20 | 2023-09-18 | 49.360 | 99,250 | +50 | 1.30% | 4,898,980 |
| 2023-09-18 | 2023-09-14 | 50.160 | 99,200 | -100 | 1.30% | 4,975,872 |
| 2023-09-15 | 2023-09-13 | 50.320 | 99,300 | +150 | 1.26% | 4,996,776 |
| 2023-09-14 | 2023-09-12 | 51.580 | 99,150 | +50 | 1.26% | 5,114,157 |
| 2023-09-13 | 2023-09-11 | 52.080 | 99,100 | +50 | 1.26% | 5,161,128 |
| 2023-09-06 | 2023-09-04 | 54.220 | 99,050 | -150 | 1.22% | 5,370,491 |
| 2023-09-04 | 2023-08-30 | 53.000 | 99,200 | -50 | 1.22% | 5,257,600 |
| 2023-08-31 | 2023-08-29 | 52.320 | 99,250 | -100 | 1.22% | 5,192,760 |
| 2023-08-29 | 2023-08-25 | 50.120 | 99,350 | +200 | 1.22% | 4,979,422 |
| 2023-08-28 | 2023-08-24 | 52.000 | 99,150 | +200 | 1.22% | 5,155,800 |
| 2023-08-25 | 2023-08-23 | 51.340 | 98,950 | +150 | 1.21% | 5,080,093 |
| 2023-08-23 | 2023-08-21 | 51.760 | 98,800 | +100 | 1.21% | 5,113,888 |
| 2023-08-22 | 2023-08-18 | 52.380 | 98,700 | +100 | 1.21% | 5,169,906 |
| 2023-08-18 | 2023-08-16 | 53.920 | 98,600 | +200 | 1.21% | 5,316,512 |
| 2023-08-16 | 2023-08-14 | 56.220 | 98,400 | -3,950 | 1.21% | 5,532,048 |
| 2023-08-15 | 2023-08-11 | 56.000 | 102,350 | -1,600 | 1.26% | 5,731,600 |
| 2023-08-14 | 2023-08-10 | 57.440 | 103,950 | -550 | 1.28% | 5,970,888 |
| 2023-08-10 | 2023-08-08 | 57.600 | 104,500 | +1,600 | 1.28% | 6,019,200 |
| 2023-08-09 | 2023-08-07 | 58.820 | 102,900 | +200 | 1.26% | 6,052,578 |
| 2023-08-08 | 2023-08-04 | 59.060 | 102,700 | +300 | 1.26% | 6,065,462 |
| 2023-08-07 | 2023-08-03 | 57.400 | 102,400 | -400 | 1.26% | 5,877,760 |
| 2023-08-03 | 2023-08-01 | 58.400 | 102,800 | -150 | 1.26% | 6,003,520 |
| 2023-08-01 | 2023-07-28 | 58.240 | 102,950 | +50 | 1.26% | 5,995,808 |
| 2023-07-31 | 2023-07-27 | 57.320 | 102,900 | +50 | 1.26% | 5,898,228 |
| 2023-07-26 | 2023-07-24 | 54.220 | 102,850 | +100 | 1.29% | 5,576,527 |
| 2023-07-25 | 2023-07-21 | 55.080 | 102,750 | +50 | 1.29% | 5,659,470 |
| 2023-07-24 | 2023-07-20 | 54.960 | 102,700 | +50 | 1.29% | 5,644,392 |
| 2023-07-21 | 2023-07-19 | 56.040 | 102,650 | -300 | 1.29% | 5,752,506 |
| 2023-07-20 | 2023-07-18 | 56.180 | 102,950 | -100 | 1.29% | 5,783,731 |
| 2023-07-19 | 2023-07-14 | 58.220 | 103,050 | -50 | 1.30% | 5,999,571 |
| 2023-07-18 | 2023-07-13 | 57.280 | 103,100 | +100 | 1.30% | 5,905,568 |
| 2023-07-12 | 2023-07-10 | 55.400 | 103,000 | -350 | 1.30% | 5,706,200 |
| 2023-07-11 | 2023-07-07 | 55.120 | 103,350 | +200 | 1.30% | 5,696,652 |
| 2023-07-06 | 2023-07-04 | 57.320 | 103,150 | +1,800 | 1.26% | 5,912,558 |
| 2023-07-05 | 2023-07-03 | 56.920 | 101,350 | +100 | 1.24% | 5,768,842 |
| 2023-07-03 | 2023-06-29 | 57.020 | 101,250 | +50 | 1.23% | 5,773,275 |
| 2023-06-28 | 2023-06-26 | 57.700 | 101,200 | +50 | 1.23% | 5,839,240 |
| 2023-06-26 | 2023-06-21 | 60.280 | 101,150 | -700 | 1.23% | 6,097,322 |
| 2023-06-23 | 2023-06-20 | 62.840 | 101,850 | -2,400 | 1.23% | 6,400,254 |
| 2023-06-21 | 2023-06-19 | 62.320 | 104,250 | -1,100 | 1.26% | 6,496,860 |
| 2023-06-20 | 2023-06-16 | 62.100 | 105,350 | -250 | 1.28% | 6,542,235 |
| 2023-06-19 | 2023-06-15 | 60.820 | 105,600 | -50 | 1.28% | 6,422,592 |
| 2023-06-16 | 2023-06-14 | 60.280 | 105,650 | -300 | 1.28% | 6,368,582 |
| 2023-06-15 | 2023-06-13 | 60.000 | 105,950 | -300 | 1.28% | 6,357,000 |
| 2023-06-13 | 2023-06-09 | 58.000 | 106,250 | -100 | 1.29% | 6,162,500 |
| 2023-06-12 | 2023-06-08 | 56.840 | 106,350 | +50 | 1.29% | 6,044,934 |
| 2023-06-09 | 2023-06-07 | 56.980 | 106,300 | -150 | 1.29% | 6,056,974 |
| 2023-06-07 | 2023-06-05 | 57.340 | 106,450 | -1,400 | 1.29% | 6,103,843 |
| 2023-06-06 | 2023-06-02 | 57.320 | 107,850 | -500 | 1.31% | 6,181,962 |
| 2023-06-05 | 2023-06-01 | 55.300 | 108,350 | +500 | 1.28% | 5,991,755 |
| 2023-06-02 | 2023-05-31 | 53.740 | 107,850 | -100 | 1.28% | 5,795,859 |
| 2023-06-01 | 2023-05-30 | 54.480 | 107,950 | +350 | 1.28% | 5,881,116 |
| 2023-05-31 | 2023-05-29 | 53.360 | 107,600 | +2,100 | 1.27% | 5,741,536 |
| 2023-05-30 | 2023-05-25 | 52.680 | 105,500 | +300 | 1.25% | 5,557,740 |
| 2023-05-29 | 2023-05-24 | 53.480 | 105,200 | +100 | 1.24% | 5,626,096 |
| 2023-05-24 | 2023-05-22 | 55.440 | 105,100 | -50 | 1.24% | 5,826,744 |
| 2023-05-23 | 2023-05-19 | 55.500 | 105,150 | -50 | 1.24% | 5,835,825 |
| 2023-05-22 | 2023-05-18 | 56.800 | 105,200 | -350 | 1.24% | 5,975,360 |
| 2023-05-18 | 2023-05-16 | 56.140 | 105,550 | -150 | 1.25% | 5,925,577 |
| 2023-05-16 | 2023-05-12 | 56.660 | 105,700 | -550 | 1.25% | 5,988,962 |
| 2023-05-12 | 2023-05-10 | 57.320 | 106,250 | -150 | 1.26% | 6,090,250 |
| 2023-05-11 | 2023-05-09 | 57.460 | 106,400 | +200 | 1.26% | 6,113,744 |
| 2023-05-10 | 2023-05-08 | 58.800 | 106,200 | +50 | 1.24% | 6,244,560 |
| 2023-05-05 | 2023-05-03 | 57.840 | 106,150 | +600 | 1.24% | 6,139,716 |
| 2023-05-03 | 2023-04-28 | 58.980 | 105,550 | +250 | 1.23% | 6,225,339 |
| 2023-05-02 | 2023-04-27 | 57.100 | 105,300 | -200 | 1.23% | 6,012,630 |
| 2023-04-27 | 2023-04-25 | 58.940 | 105,500 | -8,150 | 1.23% | 6,218,170 |
| 2023-04-26 | 2023-04-24 | 60.140 | 113,650 | -1,050 | 1.33% | 6,834,911 |
| 2023-04-25 | 2023-04-21 | 60.760 | 114,700 | -100 | 1.34% | 6,969,172 |
| 2023-04-21 | 2023-04-19 | 62.780 | 114,800 | +300 | 1.33% | 7,207,144 |
| 2023-04-20 | 2023-04-18 | 63.520 | 114,500 | -250 | 1.33% | 7,273,040 |
| 2023-04-19 | 2023-04-17 | 63.920 | 114,750 | +1,300 | 1.33% | 7,334,820 |
| 2023-04-13 | 2023-04-11 | 64.880 | 113,450 | +1,750 | 1.30% | 7,360,636 |
| 2023-04-12 | 2023-04-06 | 67.120 | 111,700 | +4,900 | 1.28% | 7,497,304 |
| 2023-04-11 | 2023-04-04 | 68.200 | 106,800 | -250 | 1.23% | 7,283,760 |
| 2023-04-06 | 2023-04-03 | 68.480 | 107,050 | +200 | 1.23% | 7,330,784 |
| 2023-04-04 | 2023-03-31 | 65.940 | 106,850 | -250 | 1.23% | 7,045,689 |
| 2023-04-03 | 2023-03-30 | 63.100 | 107,100 | -500 | 1.23% | 6,758,010 |
| 2023-03-31 | 2023-03-29 | 63.600 | 107,600 | +100 | 1.22% | 6,843,360 |
| 2023-03-30 | 2023-03-28 | 62.580 | 107,500 | -3,050 | 1.22% | 6,727,350 |
| 2023-03-29 | 2023-03-27 | 62.100 | 110,550 | -500 | 1.26% | 6,865,155 |
| 2023-03-28 | 2023-03-24 | 63.300 | 111,050 | -250 | 1.26% | 7,029,465 |
| 2023-03-27 | 2023-03-23 | 62.060 | 111,300 | -1,000 | 1.26% | 6,907,278 |
| 2023-03-23 | 2023-03-21 | 58.560 | 112,300 | +200 | 1.28% | 6,576,288 |
| 2023-03-22 | 2023-03-20 | 58.000 | 112,100 | +850 | 1.27% | 6,501,800 |
| 2023-03-21 | 2023-03-17 | 60.020 | 111,250 | +2,200 | 1.26% | 6,677,225 |
| 2023-03-20 | 2023-03-16 | 57.000 | 109,050 | -50 | 1.21% | 6,215,850 |
| 2023-03-15 | 2023-03-13 | 58.180 | 109,100 | -600 | 1.19% | 6,347,438 |
| 2023-03-14 | 2023-03-10 | 52.760 | 109,700 | +100 | 1.19% | 5,787,772 |
| 2023-03-13 | 2023-03-09 | 56.280 | 109,600 | +150 | 1.18% | 6,168,288 |
| 2023-03-10 | 2023-03-08 | 54.160 | 109,450 | +50 | 1.18% | 5,927,812 |
| 2023-03-09 | 2023-03-07 | 57.900 | 109,400 | -3,950 | 1.18% | 6,334,260 |
| 2023-03-08 | 2023-03-06 | 59.240 | 113,350 | +50 | 1.23% | 6,714,854 |
| 2023-03-07 | 2023-03-03 | 59.560 | 113,300 | +100 | 1.22% | 6,748,148 |
| 2023-03-06 | 2023-03-02 | 59.400 | 113,200 | +450 | 1.19% | 6,724,080 |
| 2023-03-03 | 2023-03-01 | 59.540 | 112,750 | -850 | 1.19% | 6,713,135 |
| 2023-03-02 | 2023-02-28 | 56.200 | 113,600 | -550 | 1.20% | 6,384,320 |
| 2023-02-28 | 2023-02-24 | 56.760 | 114,150 | -250 | 1.20% | 6,479,154 |
| 2023-02-27 | 2023-02-23 | 58.440 | 114,400 | +300 | 1.20% | 6,685,536 |
| 2023-02-23 | 2023-02-21 | 58.540 | 114,100 | -50 | 1.20% | 6,679,414 |
| 2023-02-21 | 2023-02-17 | 58.700 | 114,150 | -200 | 1.20% | 6,700,605 |
| 2023-02-20 | 2023-02-16 | 61.320 | 114,350 | +300 | 1.20% | 7,011,942 |
| 2023-02-17 | 2023-02-15 | 61.260 | 114,050 | +50 | 1.20% | 6,986,703 |
| 2023-02-15 | 2023-02-13 | 61.780 | 114,000 | -900 | 1.20% | 7,042,920 |
| 2023-02-14 | 2023-02-10 | 61.300 | 114,900 | +50 | 1.21% | 7,043,370 |
| 2023-02-13 | 2023-02-09 | 63.600 | 114,850 | +300 | 1.21% | 7,304,460 |
| 2023-02-10 | 2023-02-08 | 62.020 | 114,550 | +50 | 1.21% | 7,104,391 |
| 2023-02-08 | 2023-02-06 | 62.420 | 114,500 | +300 | 1.21% | 7,147,090 |
| 2023-02-06 | 2023-02-02 | 63.800 | 114,200 | +50 | 1.20% | 7,285,960 |
| 2023-02-03 | 2023-02-01 | 62.940 | 114,150 | -350 | 1.20% | 7,184,601 |
| 2023-02-02 | 2023-01-31 | 61.420 | 114,500 | +1,850 | 1.22% | 7,032,590 |
| 2023-02-01 | 2023-01-30 | 61.920 | 112,650 | -200 | 1.20% | 6,975,288 |
| 2023-01-31 | 2023-01-27 | 64.100 | 112,850 | -750 | 1.21% | 7,233,685 |
| 2023-01-30 | 2023-01-26 | 63.160 | 113,600 | -350 | 1.21% | 7,174,976 |
| 2023-01-27 | 2023-01-20 | 61.620 | 113,950 | -6,850 | 1.22% | 7,021,599 |
| 2023-01-26 | 2023-01-19 | 60.520 | 120,800 | +350 | 1.29% | 7,310,816 |
| 2023-01-20 | 2023-01-18 | 60.040 | 120,450 | +400 | 1.29% | 7,231,818 |
| 2023-01-19 | 2023-01-17 | 58.580 | 120,050 | -600 | 1.28% | 7,032,529 |
| 2023-01-18 | 2023-01-16 | 58.940 | 120,650 | -300 | 1.29% | 7,111,111 |
| 2023-01-17 | 2023-01-13 | 58.300 | 120,950 | -550 | 1.29% | 7,051,385 |
| 2023-01-16 | 2023-01-12 | 57.040 | 121,500 | -50 | 1.30% | 6,930,360 |
| 2023-01-13 | 2023-01-11 | 57.040 | 121,550 | +150 | 1.30% | 6,933,212 |
| 2023-01-12 | 2023-01-10 | 56.820 | 121,400 | -1,800 | 1.30% | 6,897,948 |
| 2023-01-11 | 2023-01-09 | 56.860 | 123,200 | +2,000 | 1.32% | 7,005,152 |
| 2023-01-10 | 2023-01-06 | 55.400 | 121,200 | -100 | 1.35% | 6,714,480 |
| 2023-01-09 | 2023-01-05 | 55.480 | 121,300 | +100 | 1.36% | 6,729,724 |
| 2023-01-06 | 2023-01-04 | 55.200 | 121,200 | -500 | 1.35% | 6,690,240 |
| 2023-01-05 | 2023-01-03 | 52.260 | 121,700 | -300 | 1.36% | 6,360,042 |
| 2023-01-04 | 2022-12-30 | 50.520 | 122,000 | -600 | 1.36% | 6,163,440 |
| 2023-01-03 | 2022-12-29 | 50.200 | 122,600 | -200 | 1.39% | 6,154,520 |
| 2022-12-30 | 2022-12-28 | 50.720 | 122,800 | -700 | 1.39% | 6,228,416 |
| 2022-12-28 | 2022-12-22 | 50.640 | 123,500 | -200 | 1.36% | 6,254,040 |
| 2022-12-23 | 2022-12-21 | 48.720 | 123,700 | +200 | 1.37% | 6,026,664 |
| 2022-12-21 | 2022-12-19 | 49.780 | 123,500 | -950 | 1.34% | 6,147,830 |
| 2022-12-20 | 2022-12-16 | 50.200 | 124,450 | -200 | 1.35% | 6,247,390 |
| 2022-12-14 | 2022-12-12 | 51.100 | 124,650 | -550 | 1.33% | 6,369,615 |
| 2022-12-13 | 2022-12-09 | 52.420 | 125,200 | -200 | 1.34% | 6,562,984 |
| 2022-12-12 | 2022-12-08 | 51.280 | 125,400 | +100 | 1.34% | 6,430,512 |
| 2022-12-09 | 2022-12-07 | 49.540 | 125,300 | -100 | 1.34% | 6,207,362 |
| 2022-12-08 | 2022-12-06 | 51.120 | 125,400 | -50 | 1.34% | 6,410,448 |
| 2022-12-07 | 2022-12-05 | 52.640 | 125,450 | +300 | 1.34% | 6,603,688 |
| 2022-12-05 | 2022-12-01 | 49.000 | 125,150 | -300 | 1.34% | 6,132,350 |
| 2022-12-02 | 2022-11-30 | 48.040 | 125,450 | +200 | 1.34% | 6,026,618 |
| 2022-12-01 | 2022-11-29 | 47.260 | 125,250 | -350 | 1.34% | 5,919,315 |
| 2022-11-30 | 2022-11-28 | 44.220 | 125,600 | +500 | 1.34% | 5,554,032 |
| 2022-11-28 | 2022-11-24 | 45.920 | 125,100 | -100 | 1.31% | 5,744,592 |
| 2022-11-25 | 2022-11-23 | 46.000 | 125,200 | +50 | 1.31% | 5,759,200 |
| 2022-11-24 | 2022-11-22 | 46.140 | 125,150 | +50 | 1.30% | 5,774,421 |
| 2022-11-22 | 2022-11-18 | 49.240 | 125,100 | +50 | 1.30% | 6,159,924 |
| 2022-11-18 | 2022-11-16 | 49.920 | 125,050 | -4,050 | 1.30% | 6,242,496 |
| 2022-11-17 | 2022-11-15 | 49.640 | 129,100 | +300 | 1.34% | 6,408,524 |
| 2022-11-16 | 2022-11-14 | 46.860 | 128,800 | +100 | 1.34% | 6,035,568 |
| 2022-11-15 | 2022-11-11 | 45.900 | 128,700 | -1,100 | 1.34% | 5,907,330 |
| 2022-11-14 | 2022-11-10 | 42.060 | 129,800 | +800 | 1.35% | 5,459,388 |
| 2022-11-10 | 2022-11-08 | 44.000 | 129,000 | -100 | 1.34% | 5,676,000 |
| 2022-11-09 | 2022-11-07 | 44.460 | 129,100 | -250 | 1.34% | 5,739,786 |
| 2022-11-08 | 2022-11-04 | 43.840 | 129,350 | +1,150 | 1.33% | 5,670,704 |
| 2022-11-07 | 2022-11-03 | 41.680 | 128,200 | -150 | 1.32% | 5,343,376 |
| 2022-11-04 | 2022-11-02 | 43.480 | 128,350 | -300 | 1.32% | 5,580,658 |
| 2022-11-03 | 2022-11-01 | 42.680 | 128,650 | +600 | 1.33% | 5,490,782 |
| 2022-11-02 | 2022-10-31 | 40.440 | 128,050 | +50 | 1.32% | 5,178,342 |
| 2022-11-01 | 2022-10-28 | 39.520 | 128,000 | -100 | 1.32% | 5,058,560 |
| 2022-10-28 | 2022-10-26 | 40.540 | 128,100 | -600 | 1.32% | 5,193,174 |
| 2022-10-27 | 2022-10-25 | 39.020 | 128,700 | -550 | 1.33% | 5,021,874 |
| 2022-10-26 | 2022-10-24 | 38.800 | 129,250 | -250 | 1.33% | 5,014,900 |
| 2022-10-24 | 2022-10-20 | 41.440 | 129,500 | -50 | 1.34% | 5,366,480 |
| 2022-10-18 | 2022-10-14 | 43.040 | 129,550 | -50 | 1.33% | 5,575,832 |
| 2022-10-17 | 2022-10-13 | 42.620 | 129,600 | -300 | 1.32% | 5,523,552 |
| 2022-10-14 | 2022-10-12 | 43.040 | 129,900 | -200 | 1.32% | 5,590,896 |
| 2022-10-13 | 2022-10-11 | 42.720 | 130,100 | -1,150 | 1.32% | 5,557,872 |
| 2022-10-12 | 2022-10-10 | 44.440 | 131,250 | +350 | 1.33% | 5,832,750 |
| 2022-10-11 | 2022-10-07 | 46.660 | 130,900 | +200 | 1.32% | 6,107,794 |
| 2022-10-10 | 2022-10-06 | 48.240 | 130,700 | +50 | 1.32% | 6,304,968 |
| 2022-10-07 | 2022-10-05 | 48.620 | 130,650 | -250 | 1.32% | 6,352,203 |
| 2022-10-06 | 2022-10-03 | 45.500 | 130,900 | +100 | 1.32% | 5,955,950 |
| 2022-10-05 | 2022-09-30 | 45.560 | 130,800 | +8,150 | 1.32% | 5,959,248 |
| 2022-10-03 | 2022-09-29 | 45.800 | 122,650 | -1,100 | 1.24% | 5,617,370 |
| 2022-09-30 | 2022-09-28 | 46.120 | 123,750 | -50 | 1.25% | 5,707,350 |
| 2022-09-29 | 2022-09-27 | 47.720 | 123,800 | -250 | 1.24% | 5,907,736 |
| 2022-09-28 | 2022-09-26 | 47.420 | 124,050 | +50 | 1.24% | 5,882,451 |
| 2022-09-27 | 2022-09-23 | 47.300 | 124,000 | -400 | 1.23% | 5,865,200 |
| 2022-09-26 | 2022-09-22 | 48.360 | 124,400 | +100 | 1.23% | 6,015,984 |
| 2022-09-23 | 2022-09-21 | 49.580 | 124,300 | +150 | 1.23% | 6,162,794 |
| 2022-09-21 | 2022-09-19 | 49.760 | 124,150 | +150 | 1.23% | 6,177,704 |
| 2022-09-16 | 2022-09-14 | 52.360 | 124,000 | +200 | 1.21% | 6,492,640 |
| 2022-09-15 | 2022-09-13 | 53.460 | 123,800 | -400 | 1.21% | 6,618,348 |
| 2022-09-14 | 2022-09-09 | 53.200 | 124,200 | -1,200 | 1.21% | 6,607,440 |
| 2022-09-09 | 2022-09-07 | 52.100 | 125,400 | +1,100 | 1.22% | 6,533,340 |
| 2022-09-08 | 2022-09-06 | 52.420 | 124,300 | -950 | 1.21% | 6,515,806 |
| 2022-09-07 | 2022-09-05 | 52.360 | 125,250 | +100 | 1.20% | 6,558,090 |
| 2022-08-31 | 2022-08-29 | 54.600 | 125,150 | -1,000 | 1.14% | 6,833,190 |
| 2022-08-30 | 2022-08-26 | 54.500 | 126,150 | +50 | 1.15% | 6,875,175 |
| 2022-08-29 | 2022-08-25 | 54.580 | 126,100 | -450 | 1.15% | 6,882,538 |
| 2022-08-26 | 2022-08-24 | 51.820 | 126,550 | +50 | 1.16% | 6,557,821 |
| 2022-08-25 | 2022-08-23 | 52.900 | 126,500 | +1,200 | 1.15% | 6,691,850 |
| 2022-08-24 | 2022-08-22 | 53.020 | 125,300 | +50 | 1.14% | 6,643,406 |
| 2022-08-23 | 2022-08-19 | 53.220 | 125,250 | -50 | 1.14% | 6,665,805 |
| 2022-08-17 | 2022-08-15 | 54.720 | 125,300 | +150 | 1.11% | 6,856,416 |
| 2022-08-16 | 2022-08-12 | 55.440 | 125,150 | -150 | 1.11% | 6,938,316 |
| 2022-08-15 | 2022-08-11 | 55.080 | 125,300 | -1,650 | 1.11% | 6,901,524 |
| 2022-08-12 | 2022-08-10 | 53.140 | 126,950 | +150 | 1.13% | 6,746,123 |
| 2022-08-11 | 2022-08-09 | 54.880 | 126,800 | +100 | 1.13% | 6,958,784 |
| 2022-08-10 | 2022-08-08 | 55.460 | 126,700 | -100 | 1.13% | 7,026,782 |
| 2022-08-09 | 2022-08-05 | 56.200 | 126,800 | -100 | 1.11% | 7,126,160 |
| 2022-08-05 | 2022-08-03 | 54.180 | 126,900 | -100 | 1.11% | 6,875,442 |
| 2022-08-04 | 2022-08-02 | 53.200 | 127,000 | +250 | 1.11% | 6,756,400 |
| 2022-08-03 | 2022-08-01 | 55.160 | 126,750 | -50 | 1.11% | 6,991,530 |
| 2022-08-02 | 2022-07-29 | 55.420 | 126,800 | -5,050 | 1.12% | 7,027,256 |
| 2022-07-29 | 2022-07-27 | 57.340 | 131,850 | -200 | 1.16% | 7,560,279 |
| 2022-07-28 | 2022-07-26 | 58.000 | 132,050 | -50 | 1.16% | 7,658,900 |
| 2022-07-27 | 2022-07-25 | 56.940 | 132,100 | +50 | 1.16% | 7,521,774 |
| 2022-07-26 | 2022-07-22 | 57.480 | 132,050 | +200 | 1.16% | 7,590,234 |
| 2022-07-25 | 2022-07-21 | 57.740 | 131,850 | +50 | 1.16% | 7,613,019 |
| 2022-07-22 | 2022-07-20 | 58.420 | 131,800 | +800 | 1.16% | 7,699,756 |
| 2022-07-21 | 2022-07-19 | 57.140 | 131,000 | +100 | 1.24% | 7,485,340 |
| 2022-07-19 | 2022-07-15 | 55.200 | 130,900 | +250 | 1.24% | 7,225,680 |
| 2022-07-18 | 2022-07-14 | 57.440 | 130,650 | +1,000 | 1.24% | 7,504,536 |
| 2022-07-14 | 2022-07-12 | 56.800 | 129,650 | -150 | 1.23% | 7,364,120 |
| 2022-07-13 | 2022-07-11 | 58.740 | 129,800 | +100 | 1.23% | 7,624,452 |
| 2022-07-12 | 2022-07-08 | 61.000 | 129,700 | +250 | 1.23% | 7,911,700 |
| 2022-07-11 | 2022-07-07 | 60.840 | 129,450 | -350 | 1.23% | 7,875,738 |
| 2022-07-07 | 2022-07-05 | 62.420 | 129,800 | -600 | 1.23% | 8,102,116 |
| 2022-07-06 | 2022-07-04 | 62.640 | 130,400 | +100 | 1.24% | 8,168,256 |
| 2022-07-05 | 2022-06-30 | 61.840 | 130,300 | -350 | 1.25% | 8,057,752 |
| 2022-07-04 | 2022-06-29 | 62.620 | 130,650 | +50 | 1.26% | 8,181,303 |
| 2022-06-30 | 2022-06-28 | 64.300 | 130,600 | +400 | 1.26% | 8,397,580 |
| 2022-06-29 | 2022-06-27 | 65.000 | 130,200 | -1,100 | 1.28% | 8,463,000 |
| 2022-06-28 | 2022-06-24 | 63.600 | 131,300 | +1,050 | 1.29% | 8,350,680 |
| 2022-06-27 | 2022-06-23 | 62.000 | 130,250 | +150 | 1.28% | 8,075,500 |
| 2022-06-24 | 2022-06-22 | 60.300 | 130,100 | -100 | 1.28% | 7,845,030 |
| 2022-06-23 | 2022-06-21 | 61.940 | 130,200 | +300 | 1.28% | 8,064,588 |
| 2022-06-22 | 2022-06-20 | 61.560 | 129,900 | +1,800 | 1.29% | 7,996,644 |
| 2022-06-20 | 2022-06-16 | 59.680 | 128,100 | -50 | 1.28% | 7,645,008 |
| 2022-06-17 | 2022-06-15 | 61.420 | 128,150 | -300 | 1.28% | 7,870,973 |
| 2022-06-16 | 2022-06-14 | 60.060 | 128,450 | +100 | 1.29% | 7,714,707 |
| 2022-06-15 | 2022-06-13 | 59.460 | 128,350 | +650 | 1.29% | 7,631,691 |
| 2022-06-13 | 2022-06-09 | 61.520 | 127,700 | -350 | 1.30% | 7,856,104 |
| 2022-06-10 | 2022-06-08 | 62.720 | 128,050 | -100 | 1.31% | 8,031,296 |
| 2022-06-09 | 2022-06-07 | 60.200 | 128,150 | -200 | 1.31% | 7,714,630 |
| 2022-06-08 | 2022-06-06 | 60.300 | 128,350 | -1,050 | 1.31% | 7,739,505 |
| 2022-06-07 | 2022-06-02 | 57.200 | 129,400 | -200 | 1.31% | 7,401,680 |
| 2022-06-06 | 2022-06-01 | 57.900 | 129,600 | +250 | 1.32% | 7,503,840 |
| 2022-06-02 | 2022-05-31 | 57.980 | 129,350 | -50 | 1.31% | 7,499,713 |
| 2022-06-01 | 2022-05-30 | 56.520 | 129,400 | -900 | 1.32% | 7,313,688 |
| 2022-05-31 | 2022-05-27 | 53.940 | 130,300 | -1,900 | 1.33% | 7,028,382 |
| 2022-05-30 | 2022-05-26 | 52.680 | 132,200 | +350 | 1.35% | 6,964,296 |
| 2022-05-26 | 2022-05-24 | 52.840 | 131,850 | +1,050 | 1.35% | 6,966,954 |
| 2022-05-25 | 2022-05-23 | 55.120 | 130,800 | -200 | 1.33% | 7,209,696 |
| 2022-05-24 | 2022-05-20 | 56.100 | 131,000 | -250 | 1.34% | 7,349,100 |
| 2022-05-23 | 2022-05-19 | 53.680 | 131,250 | +100 | 1.34% | 7,045,500 |
| 2022-05-20 | 2022-05-18 | 55.180 | 131,150 | -2,000 | 1.34% | 7,236,857 |
| 2022-05-19 | 2022-05-17 | 55.300 | 133,150 | +1,050 | 1.36% | 7,363,195 |
| 2022-05-17 | 2022-05-13 | 52.800 | 132,100 | -200 | 1.34% | 6,974,880 |
| 2022-05-16 | 2022-05-12 | 50.900 | 132,300 | -350 | 1.34% | 6,734,070 |
| 2022-05-13 | 2022-05-11 | 52.400 | 132,650 | -100 | 1.35% | 6,950,860 |
| 2022-05-12 | 2022-05-10 | 51.140 | 132,750 | -350 | 1.35% | 6,788,835 |
| 2022-05-11 | 2022-05-06 | 52.620 | 133,100 | +900 | 1.35% | 7,003,722 |
| 2022-05-10 | 2022-05-05 | 55.120 | 132,200 | +100 | 1.34% | 7,286,864 |
| 2022-05-06 | 2022-05-04 | 54.720 | 132,100 | +150 | 1.34% | 7,228,512 |
| 2022-05-05 | 2022-05-03 | 55.780 | 131,950 | -3,000 | 1.34% | 7,360,171 |
| 2022-05-04 | 2022-04-29 | 57.320 | 134,950 | +900 | 1.37% | 7,735,334 |
| 2022-05-03 | 2022-04-28 | 51.260 | 134,050 | -200 | 1.36% | 6,871,403 |
| 2022-04-29 | 2022-04-27 | 51.100 | 134,250 | +350 | 1.36% | 6,860,175 |
| 2022-04-28 | 2022-04-26 | 49.960 | 133,900 | -250 | 1.36% | 6,689,644 |
| 2022-04-27 | 2022-04-25 | 49.660 | 134,150 | -600 | 1.36% | 6,661,889 |
| 2022-04-26 | 2022-04-22 | 52.540 | 134,750 | +150 | 1.37% | 7,079,765 |
| 2022-04-25 | 2022-04-21 | 52.740 | 134,600 | +750 | 1.37% | 7,098,804 |
| 2022-04-22 | 2022-04-20 | 55.620 | 133,850 | -300 | 1.35% | 7,444,737 |
| 2022-04-21 | 2022-04-19 | 55.760 | 134,150 | +1,150 | 1.35% | 7,480,204 |
| 2022-04-20 | 2022-04-14 | 58.200 | 133,000 | -50 | 1.34% | 7,740,600 |
| 2022-04-19 | 2022-04-13 | 56.300 | 133,050 | +100 | 1.34% | 7,490,715 |
| 2022-04-14 | 2022-04-12 | 58.480 | 132,950 | -100 | 1.34% | 7,774,916 |
| 2022-04-13 | 2022-04-11 | 56.800 | 133,050 | +1,800 | 1.34% | 7,557,240 |
| 2022-04-11 | 2022-04-07 | 61.000 | 131,250 | -1,300 | 1.32% | 8,006,250 |
| 2022-04-08 | 2022-04-06 | 62.620 | 132,550 | -200 | 1.33% | 8,300,281 |
| 2022-04-07 | 2022-04-04 | 63.200 | 132,750 | -50 | 1.33% | 8,389,800 |
| 2022-04-06 | 2022-04-01 | 60.780 | 132,800 | -100 | 1.33% | 8,071,584 |
| 2022-04-04 | 2022-03-31 | 61.340 | 132,900 | -300 | 1.34% | 8,152,086 |
| 2022-04-01 | 2022-03-30 | 61.840 | 133,200 | +300 | 1.34% | 8,237,088 |
| 2022-03-31 | 2022-03-29 | 60.900 | 132,900 | +300 | 1.34% | 8,093,610 |
| 2022-03-30 | 2022-03-28 | 60.120 | 132,600 | +150 | 1.33% | 7,971,912 |
| 2022-03-29 | 2022-03-25 | 60.060 | 132,450 | +1,000 | 1.33% | 7,954,947 |
| 2022-03-28 | 2022-03-24 | 62.720 | 131,450 | +200 | 1.32% | 8,244,544 |
| 2022-03-25 | 2022-03-23 | 64.000 | 131,250 | -2,100 | 1.32% | 8,400,000 |
| 2022-03-23 | 2022-03-21 | 60.360 | 133,350 | -700 | 1.35% | 8,049,006 |
| 2022-03-22 | 2022-03-18 | 61.080 | 134,050 | +300 | 1.36% | 8,187,774 |
| 2022-03-21 | 2022-03-17 | 62.120 | 133,750 | -650 | 1.34% | 8,308,550 |
| 2022-03-18 | 2022-03-16 | 56.580 | 134,400 | -900 | 1.35% | 7,604,352 |
| 2022-03-17 | 2022-03-15 | 48.000 | 135,300 | -200 | 1.36% | 6,494,400 |
| 2022-03-16 | 2022-03-14 | 51.760 | 135,500 | -2,100 | 1.35% | 7,013,480 |
| 2022-03-15 | 2022-03-11 | 57.900 | 137,600 | +650 | 1.37% | 7,967,040 |
| 2022-03-14 | 2022-03-10 | 59.780 | 136,950 | +550 | 1.36% | 8,186,871 |
| 2022-03-11 | 2022-03-09 | 58.860 | 136,400 | -750 | 1.33% | 8,028,504 |
| 2022-03-10 | 2022-03-08 | 58.820 | 137,150 | -400 | 1.33% | 8,067,163 |
| 2022-03-09 | 2022-03-07 | 59.500 | 137,550 | +450 | 1.33% | 8,184,225 |
| 2022-03-08 | 2022-03-04 | 63.320 | 137,100 | +400 | 1.32% | 8,681,172 |
| 2022-03-07 | 2022-03-03 | 66.080 | 136,700 | +2,000 | 1.32% | 9,033,136 |
| 2022-03-04 | 2022-03-02 | 68.020 | 134,700 | +950 | 1.30% | 9,162,294 |
| 2022-03-03 | 2022-03-01 | 69.080 | 133,750 | +250 | 1.29% | 9,239,450 |
| 2022-03-02 | 2022-02-28 | 69.800 | 133,500 | +200 | 1.29% | 9,318,300 |
| 2022-03-01 | 2022-02-25 | 68.460 | 133,300 | -250 | 1.29% | 9,125,718 |
| 2022-02-28 | 2022-02-24 | 67.460 | 133,550 | +200 | 1.28% | 9,009,283 |
| 2022-02-25 | 2022-02-23 | 70.180 | 133,350 | -300 | 1.28% | 9,358,503 |
| 2022-02-24 | 2022-02-22 | 69.280 | 133,650 | -1,050 | 1.29% | 9,259,272 |
| 2022-02-23 | 2022-02-21 | 70.560 | 134,700 | -850 | 1.30% | 9,504,432 |
| 2022-02-22 | 2022-02-18 | 71.600 | 135,550 | -400 | 1.30% | 9,705,380 |
| 2022-02-21 | 2022-02-17 | 72.800 | 135,950 | +300 | 1.31% | 9,897,160 |
| 2022-02-18 | 2022-02-16 | 72.500 | 135,650 | -150 | 1.30% | 9,834,625 |
| 2022-02-17 | 2022-02-15 | 70.720 | 135,800 | -300 | 1.31% | 9,603,776 |
| 2022-02-16 | 2022-02-14 | 70.620 | 136,100 | +600 | 1.31% | 9,611,382 |
| 2022-02-15 | 2022-02-11 | 72.600 | 135,500 | -200 | 1.30% | 9,837,300 |
| 2022-02-14 | 2022-02-10 | 71.980 | 135,700 | -500 | 1.30% | 9,767,686 |
| 2022-02-11 | 2022-02-09 | 71.380 | 136,200 | -250 | 1.31% | 9,721,956 |
| 2022-02-10 | 2022-02-08 | 69.200 | 136,450 | +700 | 1.31% | 9,442,340 |
| 2022-02-09 | 2022-02-07 | 70.280 | 135,750 | +550 | 1.31% | 9,540,510 |
| 2022-02-08 | 2022-02-04 | 71.260 | 135,200 | -850 | 1.30% | 9,634,352 |
| 2022-02-07 | 2022-01-31 | 69.360 | 136,050 | -850 | 1.31% | 9,436,428 |
| 2022-02-04 | 2022-01-27 | 69.260 | 136,900 | +1,850 | 1.32% | 9,481,694 |
| 2022-01-28 | 2022-01-26 | 72.860 | 135,050 | -1,600 | 1.30% | 9,839,743 |
| 2022-01-27 | 2022-01-25 | 72.700 | 136,650 | -500 | 1.31% | 9,934,455 |
| 2022-01-26 | 2022-01-24 | 75.000 | 137,150 | +650 | 1.32% | 10,286,250 |
| 2022-01-25 | 2022-01-21 | 76.700 | 136,500 | -1,050 | 1.31% | 10,469,550 |
| 2022-01-24 | 2022-01-20 | 77.740 | 137,550 | +250 | 1.32% | 10,693,137 |
| 2022-01-21 | 2022-01-19 | 74.760 | 137,300 | -3,550 | 1.32% | 10,264,548 |
| 2022-01-20 | 2022-01-18 | 75.200 | 140,850 | -650 | 1.35% | 10,591,920 |
| 2022-01-19 | 2022-01-17 | 75.600 | 141,500 | +750 | 1.36% | 10,697,400 |
| 2022-01-18 | 2022-01-14 | 74.580 | 140,750 | -100 | 1.35% | 10,497,135 |
| 2022-01-17 | 2022-01-13 | 75.920 | 140,850 | -550 | 1.35% | 10,693,332 |
| 2022-01-14 | 2022-01-12 | 77.320 | 141,400 | -450 | 1.36% | 10,933,048 |
| 2022-01-13 | 2022-01-11 | 74.200 | 141,850 | +200 | 1.36% | 10,525,270 |
| 2022-01-12 | 2022-01-10 | 75.040 | 141,650 | -1,500 | 1.36% | 10,629,416 |
| 2022-01-11 | 2022-01-07 | 73.320 | 143,150 | +800 | 1.38% | 10,495,758 |
| 2022-01-10 | 2022-01-06 | 72.180 | 142,350 | -400 | 1.37% | 10,274,823 |
| 2022-01-07 | 2022-01-05 | 72.420 | 142,750 | +1,100 | 1.37% | 10,337,955 |
| 2022-01-06 | 2022-01-04 | 76.420 | 141,650 | +150 | 1.36% | 10,824,893 |
| 2022-01-05 | 2022-01-03 | 77.040 | 141,500 | -450 | 1.36% | 10,901,160 |
| 2022-01-04 | 2021-12-31 | 77.440 | 141,950 | +1,050 | 1.36% | 10,992,608 |
| 2022-01-03 | 2021-12-29 | 74.880 | 140,900 | +1,100 | 1.35% | 10,550,592 |
| 2021-12-30 | 2021-12-28 | 76.100 | 139,800 | +200 | 1.33% | 10,638,780 |
| 2021-12-29 | 2021-12-24 | 76.860 | 139,600 | +100 | 1.32% | 10,729,656 |
| 2021-12-28 | 2021-12-22 | 77.180 | 139,500 | -900 | 1.23% | 10,766,610 |
| 2021-12-23 | 2021-12-21 | 75.920 | 140,400 | -300 | 1.23% | 10,659,168 |
| 2021-12-22 | 2021-12-20 | 74.940 | 140,700 | +50 | 1.23% | 10,544,058 |
| 2021-12-21 | 2021-12-17 | 75.980 | 140,650 | -250 | 1.23% | 10,686,587 |
| 2021-12-20 | 2021-12-16 | 78.000 | 140,900 | +300 | 1.20% | 10,990,200 |
| 2021-12-17 | 2021-12-15 | 77.760 | 140,600 | -450 | 1.20% | 10,933,056 |
| 2021-12-16 | 2021-12-14 | 78.600 | 141,050 | -100 | 1.19% | 11,086,530 |
| 2021-12-15 | 2021-12-13 | 80.680 | 141,150 | +1,600 | 1.19% | 11,387,982 |
| 2021-12-14 | 2021-12-10 | 80.180 | 139,550 | -500 | 1.15% | 11,189,119 |
| 2021-12-13 | 2021-12-09 | 82.260 | 140,050 | -250 | 1.15% | 11,520,513 |
| 2021-12-10 | 2021-12-08 | 79.820 | 140,300 | -2,950 | 1.15% | 11,198,746 |
| 2021-12-09 | 2021-12-07 | 78.640 | 143,250 | +5,300 | 1.18% | 11,265,180 |
| 2021-12-08 | 2021-12-06 | 75.460 | 137,950 | +1,500 | 1.14% | 10,409,707 |
| 2021-12-07 | 2021-12-03 | 78.180 | 136,450 | +1,000 | 1.12% | 10,667,661 |
| 2021-12-06 | 2021-12-02 | 79.560 | 135,450 | -800 | 1.08% | 10,776,402 |
| 2021-12-03 | 2021-12-01 | 80.800 | 136,250 | -800 | 1.09% | 11,009,000 |
| 2021-12-02 | 2021-11-30 | 80.160 | 137,050 | +50 | 1.10% | 10,985,928 |
| 2021-12-01 | 2021-11-29 | 80.760 | 137,000 | +5,800 | 1.10% | 11,064,120 |
| 2021-11-30 | 2021-11-26 | 82.200 | 131,200 | -3,800 | 1.05% | 10,784,640 |
| 2021-11-29 | 2021-11-25 | 84.700 | 135,000 | -450 | 1.08% | 11,434,500 |
| 2021-11-26 | 2021-11-24 | 83.340 | 135,450 | +4,050 | 1.08% | 11,288,403 |
| 2021-11-24 | 2021-11-22 | 86.140 | 131,400 | -200 | 1.05% | 11,318,796 |
| 2021-11-23 | 2021-11-19 | 86.020 | 131,600 | -50 | 1.04% | 11,320,232 |
| 2021-11-19 | 2021-11-17 | 89.720 | 131,650 | -300 | 1.04% | 11,811,638 |
| 2021-11-18 | 2021-11-16 | 89.980 | 131,950 | -2,800 | 1.04% | 11,872,861 |
| 2021-11-17 | 2021-11-15 | 88.640 | 134,750 | +250 | 1.05% | 11,944,240 |
| 2021-11-16 | 2021-11-12 | 88.640 | 134,500 | -950 | 1.05% | 11,922,080 |
| 2021-11-15 | 2021-11-11 | 87.620 | 135,450 | -500 | 1.05% | 11,868,129 |
| 2021-11-12 | 2021-11-10 | 86.000 | 135,950 | -200 | 1.05% | 11,691,700 |
| 2021-11-11 | 2021-11-09 | 83.740 | 136,150 | +500 | 1.06% | 11,401,201 |
| 2021-11-10 | 2021-11-08 | 85.000 | 135,650 | +250 | 1.05% | 11,530,250 |
| 2021-11-09 | 2021-11-05 | 83.700 | 135,400 | +300 | 1.05% | 11,332,980 |
| 2021-11-08 | 2021-11-04 | 85.480 | 135,100 | -2,600 | 1.05% | 11,548,348 |
| 2021-11-05 | 2021-11-03 | 84.380 | 137,700 | -400 | 1.07% | 11,619,126 |
| 2021-11-04 | 2021-11-02 | 83.980 | 138,100 | +250 | 1.07% | 11,597,638 |
| 2021-11-03 | 2021-11-01 | 83.300 | 137,850 | +1,350 | 1.07% | 11,482,905 |
| 2021-11-02 | 2021-10-29 | 84.860 | 136,500 | +450 | 1.06% | 11,583,390 |
| 2021-11-01 | 2021-10-28 | 86.080 | 136,050 | +150 | 1.05% | 11,711,184 |
| 2021-10-29 | 2021-10-27 | 85.800 | 135,900 | +4,250 | 1.05% | 11,660,220 |
| 2021-10-28 | 2021-10-26 | 89.900 | 131,650 | +1,400 | 1.02% | 11,835,335 |
| 2021-10-27 | 2021-10-25 | 91.020 | 130,250 | +1,050 | 1.01% | 11,855,355 |
| 2021-10-26 | 2021-10-22 | 91.400 | 129,200 | -3,350 | 1.00% | 11,808,880 |
| 2021-10-25 | 2021-10-21 | 90.660 | 132,550 | -450 | 1.03% | 12,016,983 |
| 2021-10-22 | 2021-10-20 | 90.940 | 133,000 | +750 | 1.03% | 12,095,020 |
| 2021-10-21 | 2021-10-19 | 88.960 | 132,250 | +550 | 1.03% | 11,764,960 |
| 2021-10-19 | 2021-10-15 | 87.800 | 131,700 | -350 | 1.02% | 11,563,260 |
| 2021-10-18 | 2021-10-12 | 87.160 | 132,050 | +400 | 1.02% | 11,509,478 |
| 2021-10-15 | 2021-10-11 | 89.140 | 131,650 | +1,150 | 1.02% | 11,735,281 |
| 2021-10-12 | 2021-10-08 | 86.840 | 130,500 | -1,500 | 1.01% | 11,332,620 |
| 2021-10-11 | 2021-10-07 | 84.780 | 132,000 | -1,700 | 1.02% | 11,190,960 |
| 2021-10-08 | 2021-10-06 | 81.080 | 133,700 | +700 | 1.02% | 10,840,396 |
| 2021-10-07 | 2021-10-05 | 81.380 | 133,000 | +350 | 1.02% | 10,823,540 |
| 2021-10-06 | 2021-10-04 | 82.460 | 132,650 | -50 | 1.01% | 10,938,319 |
| 2021-10-04 | 2021-09-29 | 83.720 | 132,700 | +50 | 1.01% | 11,109,644 |
| 2021-09-30 | 2021-09-28 | 85.860 | 132,650 | +1,300 | 1.05% | 11,389,329 |
| 2021-09-29 | 2021-09-27 | 84.160 | 131,350 | +650 | 1.04% | 11,054,416 |
| 2021-09-28 | 2021-09-24 | 84.320 | 130,700 | -650 | 1.03% | 11,020,624 |
| 2021-09-27 | 2021-09-23 | 84.800 | 131,350 | -450 | 1.04% | 11,138,480 |
| 2021-09-24 | 2021-09-21 | 82.460 | 131,800 | -700 | 1.04% | 10,868,228 |
| 2021-09-23 | 2021-09-20 | 83.220 | 132,500 | -5,050 | 1.04% | 11,026,650 |
| 2021-09-21 | 2021-09-17 | 85.480 | 137,550 | +2,150 | 1.08% | 11,757,774 |
| 2021-09-20 | 2021-09-16 | 83.840 | 135,400 | -350 | 1.07% | 11,351,936 |
| 2021-09-17 | 2021-09-15 | 84.800 | 135,750 | -700 | 1.07% | 11,511,600 |
| 2021-09-16 | 2021-09-14 | 87.460 | 136,450 | +1,700 | 1.07% | 11,933,917 |
| 2021-09-15 | 2021-09-13 | 89.280 | 134,750 | +3,200 | 1.07% | 12,030,480 |
| 2021-09-14 | 2021-09-10 | 92.500 | 131,550 | +650 | 1.02% | 12,168,375 |
| 2021-09-13 | 2021-09-09 | 89.780 | 130,900 | +150 | 1.02% | 11,752,202 |
| 2021-09-10 | 2021-09-08 | 93.800 | 130,750 | -250 | 1.02% | 12,264,350 |
| 2021-09-09 | 2021-09-07 | 94.000 | 131,000 | +4,050 | 1.02% | 12,314,000 |
| 2021-09-08 | 2021-09-06 | 92.220 | 126,950 | -550 | 0.99% | 11,707,329 |
| 2021-09-07 | 2021-09-03 | 90.860 | 127,500 | +1,950 | 1.02% | 11,584,650 |
| 2021-09-06 | 2021-09-02 | 92.000 | 125,550 | +13,650 | 1.00% | 11,550,600 |
| 2021-09-03 | 2021-09-01 | 90.060 | 111,900 | +450 | 0.90% | 10,077,714 |
| 2021-09-02 | 2021-08-31 | 88.600 | 111,450 | +200 | 0.91% | 9,874,470 |
| 2021-09-01 | 2021-08-30 | 86.580 | 111,250 | -200 | 0.90% | 9,632,025 |
| 2021-08-31 | 2021-08-27 | 87.320 | 111,450 | -50 | 0.89% | 9,731,814 |
| 2021-08-30 | 2021-08-26 | 87.140 | 111,500 | -1,050 | 0.89% | 9,716,110 |
| 2021-08-27 | 2021-08-25 | 88.140 | 112,550 | -600 | 0.90% | 9,920,157 |
| 2021-08-25 | 2021-08-23 | 83.220 | 113,150 | -350 | 0.91% | 9,416,343 |
| 2021-08-24 | 2021-08-20 | 81.500 | 113,500 | -1,800 | 0.91% | 9,250,250 |
| 2021-08-23 | 2021-08-19 | 83.940 | 115,300 | -150 | 0.92% | 9,678,282 |
| 2021-08-20 | 2021-08-18 | 85.500 | 115,450 | +700 | 0.92% | 9,870,975 |
| 2021-08-19 | 2021-08-17 | 82.880 | 114,750 | +1,200 | 0.92% | 9,510,480 |
| 2021-08-18 | 2021-08-16 | 85.880 | 113,550 | -1,750 | 0.91% | 9,751,674 |
| 2021-08-17 | 2021-08-13 | 88.020 | 115,300 | -50 | 0.92% | 10,148,706 |
| 2021-08-16 | 2021-08-12 | 88.780 | 115,350 | +400 | 0.92% | 10,240,773 |
| 2021-08-13 | 2021-08-11 | 90.660 | 114,950 | +100 | 0.92% | 10,421,367 |
| 2021-08-12 | 2021-08-10 | 91.540 | 114,850 | +250 | 0.92% | 10,513,369 |
| 2021-08-11 | 2021-08-09 | 87.180 | 114,600 | -400 | 0.93% | 9,990,828 |
| 2021-08-10 | 2021-08-06 | 86.500 | 115,000 | -800 | 0.93% | 9,947,500 |
| 2021-08-09 | 2021-08-05 | 86.700 | 115,800 | +200 | 0.94% | 10,039,860 |
| 2021-08-06 | 2021-08-04 | 89.260 | 115,600 | +250 | 0.94% | 10,318,456 |
| 2021-08-05 | 2021-08-03 | 89.360 | 115,350 | +50 | 0.94% | 10,307,676 |
| 2021-08-04 | 2021-08-02 | 89.240 | 115,300 | -50 | 0.94% | 10,289,372 |
| 2021-08-03 | 2021-07-30 | 87.840 | 115,350 | -1,350 | 0.94% | 10,132,344 |
| 2021-08-02 | 2021-07-29 | 91.920 | 116,700 | +2,950 | 0.94% | 10,727,064 |
| 2021-07-30 | 2021-07-28 | 84.320 | 113,750 | +1,050 | 0.92% | 9,591,400 |
| 2021-07-29 | 2021-07-27 | 82.260 | 112,700 | -200 | 0.87% | 9,270,702 |
| 2021-07-28 | 2021-07-26 | 93.040 | 112,900 | +1,100 | 0.86% | 10,504,216 |
| 2021-07-27 | 2021-07-23 | 101.150 | 111,800 | -300 | 0.81% | 11,308,570 |
| 2021-07-26 | 2021-07-22 | 104.450 | 112,100 | +2,300 | 0.81% | 11,708,845 |
| 2021-07-23 | 2021-07-21 | 101.650 | 109,800 | +1,550 | 0.79% | 11,161,170 |
| 2021-07-22 | 2021-07-20 | 101.550 | 108,250 | +450 | 0.78% | 10,992,788 |
| 2021-07-21 | 2021-07-19 | 103.800 | 107,800 | -700 | 0.78% | 11,189,640 |
| 2021-07-20 | 2021-07-16 | 105.600 | 108,500 | -50 | 0.80% | 11,457,600 |
| 2021-07-19 | 2021-07-15 | 106.700 | 108,550 | -50 | 0.80% | 11,582,285 |
| 2021-07-16 | 2021-07-14 | 106.750 | 108,600 | -200 | 0.82% | 11,593,050 |
| 2021-07-15 | 2021-07-13 | 106.550 | 108,800 | +500 | 0.83% | 11,592,640 |
| 2021-07-14 | 2021-07-12 | 105.100 | 108,300 | +100 | 0.85% | 11,382,330 |
| 2021-07-13 | 2021-07-09 | 102.250 | 108,200 | +1,750 | 0.86% | 11,063,450 |
| 2021-07-12 | 2021-07-08 | 101.950 | 106,450 | +2,000 | 0.86% | 10,852,578 |
| 2021-07-09 | 2021-07-07 | 105.250 | 104,450 | -1,450 | 0.84% | 10,993,362 |
| 2021-07-08 | 2021-07-06 | 107.000 | 105,900 | +550 | 0.85% | 11,331,300 |
| 2021-07-07 | 2021-07-05 | 106.200 | 105,350 | +1,200 | 0.85% | 11,188,170 |
| 2021-07-06 | 2021-07-02 | 108.000 | 104,150 | -550 | 0.84% | 11,248,200 |
| 2021-07-05 | 2021-06-30 | 113.000 | 104,700 | -700 | 0.84% | 11,831,100 |
| 2021-07-02 | 2021-06-29 | 112.950 | 105,400 | -200 | 0.85% | 11,904,930 |
| 2021-06-30 | 2021-06-28 | 113.600 | 105,600 | +2,050 | 0.85% | 11,996,160 |
| 2021-06-29 | 2021-06-25 | 112.950 | 103,550 | +1,500 | 0.86% | 11,695,972 |
| 2021-06-25 | 2021-06-23 | 111.200 | 102,050 | -200 | 0.86% | 11,347,960 |
| 2021-06-24 | 2021-06-22 | 109.700 | 102,250 | +1,750 | 0.88% | 11,216,825 |
| 2021-06-23 | 2021-06-21 | 112.000 | 100,500 | +750 | 0.87% | 11,256,000 |
| 2021-06-22 | 2021-06-18 | 111.200 | 99,750 | +750 | 0.87% | 11,092,200 |
| 2021-06-21 | 2021-06-17 | 110.000 | 99,000 | -950 | 0.86% | 10,890,000 |
| 2021-06-18 | 2021-06-16 | 109.850 | 99,950 | -50 | 0.87% | 10,979,508 |
| 2021-06-17 | 2021-06-15 | 112.850 | 100,000 | +550 | 0.88% | 11,285,000 |
| 2021-06-16 | 2021-06-11 | 113.050 | 99,450 | -50 | 0.88% | 11,242,822 |
| 2021-06-15 | 2021-06-10 | 113.800 | 99,500 | +150 | 0.88% | 11,323,100 |
| 2021-06-11 | 2021-06-09 | 111.850 | 99,350 | +50 | 0.89% | 11,112,298 |
| 2021-06-10 | 2021-06-08 | 110.600 | 99,300 | +100 | 0.89% | 10,982,580 |
| 2021-06-09 | 2021-06-07 | 110.900 | 99,200 | +500 | 0.89% | 11,001,280 |
| 2021-06-08 | 2021-06-04 | 110.650 | 98,700 | -400 | 0.89% | 10,921,155 |
| 2021-06-07 | 2021-06-03 | 112.000 | 99,100 | +1,900 | 0.89% | 11,099,200 |
| 2021-06-04 | 2021-06-02 | 113.800 | 97,200 | +4,850 | 0.87% | 11,061,360 |
| 2021-06-02 | 2021-05-31 | 114.800 | 92,350 | -2,450 | 0.87% | 10,601,780 |
| 2021-06-01 | 2021-05-28 | 112.000 | 94,800 | +550 | 0.89% | 10,617,600 |
| 2021-05-31 | 2021-05-27 | 113.750 | 94,250 | +2,200 | 0.89% | 10,720,938 |
| 2021-05-28 | 2021-05-26 | 113.550 | 92,050 | +1,200 | 0.88% | 10,452,278 |
| 2021-05-27 | 2021-05-25 | 113.600 | 90,850 | +100 | 0.87% | 10,320,560 |
| 2021-05-26 | 2021-05-24 | 109.000 | 90,750 | -150 | 0.87% | 9,891,750 |
| 2021-05-25 | 2021-05-21 | 110.100 | 90,900 | +850 | 0.87% | 10,008,090 |
| 2021-05-24 | 2021-05-20 | 110.450 | 90,050 | +550 | 0.87% | 9,946,022 |
| 2021-05-21 | 2021-05-18 | 109.100 | 89,500 | +350 | 0.87% | 9,764,450 |
| 2021-05-20 | 2021-05-17 | 107.350 | 89,150 | +500 | 0.87% | 9,570,252 |
| 2021-05-18 | 2021-05-14 | 102.950 | 88,650 | +100 | 0.86% | 9,126,518 |
| 2021-05-17 | 2021-05-13 | 103.000 | 88,550 | -300 | 0.86% | 9,120,650 |
| 2021-05-14 | 2021-05-12 | 106.200 | 88,850 | +1,350 | 0.86% | 9,435,870 |
| 2021-05-13 | 2021-05-11 | 102.550 | 87,500 | -1,700 | 0.85% | 8,973,125 |
| 2021-05-11 | 2021-05-07 | 106.650 | 89,200 | +1,200 | 0.78% | 9,513,180 |
| 2021-05-10 | 2021-05-06 | 109.000 | 88,000 | +800 | 0.77% | 9,592,000 |
| 2021-05-07 | 2021-05-05 | 109.950 | 87,200 | +400 | 0.76% | 9,587,640 |
| 2021-05-06 | 2021-05-04 | 112.200 | 86,800 | +350 | 0.76% | 9,738,960 |
| 2021-05-05 | 2021-05-03 | 112.300 | 86,450 | +100 | 0.76% | 9,708,335 |
| 2021-05-04 | 2021-04-30 | 113.900 | 86,350 | +700 | 0.75% | 9,835,265 |
| 2021-04-30 | 2021-04-28 | 117.150 | 85,650 | +750 | 0.75% | 10,033,898 |
| 2021-04-29 | 2021-04-27 | 116.950 | 84,900 | -1,350 | 0.75% | 9,929,055 |
| 2021-04-28 | 2021-04-26 | 116.300 | 86,250 | +400 | 0.76% | 10,030,875 |
| 2021-04-27 | 2021-04-23 | 116.450 | 85,850 | +300 | 0.76% | 9,997,232 |
| 2021-04-26 | 2021-04-22 | 114.300 | 85,550 | -450 | 0.76% | 9,778,365 |
| 2021-04-23 | 2021-04-21 | 113.500 | 86,000 | +150 | 0.76% | 9,761,000 |
| 2021-04-22 | 2021-04-20 | 114.950 | 85,850 | +1,950 | 0.76% | 9,868,458 |
| 2021-04-21 | 2021-04-19 | 114.850 | 83,900 | -850 | 0.75% | 9,635,915 |
| 2021-04-20 | 2021-04-16 | 111.800 | 84,750 | +150 | 0.75% | 9,475,050 |
| 2021-04-19 | 2021-04-15 | 111.000 | 84,600 | -250 | 0.75% | 9,390,600 |
| 2021-04-16 | 2021-04-14 | 111.950 | 84,850 | -500 | 0.75% | 9,498,958 |
| 2021-04-15 | 2021-04-13 | 108.650 | 85,350 | +1,450 | 0.76% | 9,273,278 |
| 2021-04-14 | 2021-04-12 | 110.400 | 83,900 | -1,000 | 0.73% | 9,262,560 |
| 2021-04-13 | 2021-04-09 | 112.300 | 84,900 | +350 | 0.74% | 9,534,270 |
| 2021-04-12 | 2021-04-08 | 114.200 | 84,550 | +1,150 | 0.74% | 9,655,610 |
| 2021-04-09 | 2021-04-07 | 114.550 | 83,400 | +2,300 | 0.73% | 9,553,470 |
| 2021-04-08 | 2021-04-01 | 115.500 | 81,100 | +2,850 | 0.71% | 9,367,050 |
| 2021-04-07 | 2021-03-31 | 110.400 | 78,250 | -200 | 0.68% | 8,638,800 |
| 2021-04-01 | 2021-03-30 | 109.300 | 78,450 | +150 | 0.68% | 8,574,585 |
| 2021-03-31 | 2021-03-29 | 109.150 | 78,300 | +1,650 | 0.68% | 8,546,445 |
| 2021-03-30 | 2021-03-26 | 114.050 | 76,650 | +300 | 0.67% | 8,741,932 |
| 2021-03-29 | 2021-03-25 | 112.400 | 76,350 | +350 | 0.66% | 8,581,740 |
| 2021-03-26 | 2021-03-24 | 114.300 | 76,000 | -1,750 | 0.65% | 8,686,800 |
| 2021-03-25 | 2021-03-23 | 117.400 | 77,750 | +450 | 0.66% | 9,127,850 |
| 2021-03-24 | 2021-03-22 | 119.650 | 77,300 | +50 | 0.66% | 9,248,945 |
| 2021-03-23 | 2021-03-19 | 119.600 | 77,250 | +700 | 0.66% | 9,239,100 |
| 2021-03-22 | 2021-03-18 | 120.000 | 76,550 | +1,450 | 0.65% | 9,186,000 |
| 2021-03-19 | 2021-03-17 | 121.200 | 75,100 | -100 | 0.64% | 9,102,120 |
| 2021-03-18 | 2021-03-16 | 121.100 | 75,200 | -1,050 | 0.64% | 9,106,720 |
| 2021-03-17 | 2021-03-15 | 119.200 | 76,250 | +400 | 0.65% | 9,089,000 |
| 2021-03-16 | 2021-03-12 | 122.050 | 75,850 | +150 | 0.65% | 9,257,492 |
| 2021-03-15 | 2021-03-11 | 124.400 | 75,700 | +2,600 | 0.64% | 9,417,080 |
| 2021-03-12 | 2021-03-10 | 123.000 | 73,100 | -100 | 0.63% | 8,991,300 |
| 2021-03-11 | 2021-03-09 | 117.750 | 73,200 | -3,550 | 0.63% | 8,619,300 |
| 2021-03-10 | 2021-03-08 | 120.000 | 76,750 | -300 | 0.66% | 9,210,000 |
| 2021-03-09 | 2021-03-05 | 125.400 | 77,050 | -300 | 0.66% | 9,662,070 |
| 2021-03-08 | 2021-03-04 | 127.050 | 77,350 | -2,950 | 0.66% | 9,827,318 |
| 2021-03-05 | 2021-03-03 | 135.600 | 80,300 | +3,200 | 0.67% | 10,888,680 |
| 2021-03-04 | 2021-03-02 | 134.350 | 77,100 | -1,800 | 0.65% | 10,358,385 |
| 2021-03-03 | 2021-03-01 | 134.300 | 78,900 | +2,150 | 0.66% | 10,596,270 |
| 2021-03-02 | 2021-02-26 | 129.650 | 76,750 | -9,700 | 0.63% | 9,950,638 |
| 2021-03-01 | 2021-02-25 | 136.100 | 86,450 | +3,950 | 0.70% | 11,765,845 |
| 2021-02-26 | 2021-02-24 | 136.400 | 82,500 | -5,800 | 0.65% | 11,253,000 |
| 2021-02-25 | 2021-02-23 | 142.700 | 88,300 | -1,300 | 0.70% | 12,600,410 |
| 2021-02-24 | 2021-02-22 | 144.100 | 89,600 | -2,250 | 0.71% | 12,911,360 |
| 2021-02-23 | 2021-02-19 | 149.100 | 91,850 | +4,150 | 0.73% | 13,694,835 |
| 2021-02-22 | 2021-02-18 | 150.100 | 87,700 | -1,900 | 0.70% | 13,163,770 |
| 2021-02-19 | 2021-02-17 | 156.050 | 89,600 | +650 | 0.71% | 13,982,080 |
| 2021-02-18 | 2021-02-16 | 154.850 | 88,950 | -350 | 0.71% | 13,773,908 |
| 2021-02-17 | 2021-02-11 | 150.800 | 89,300 | +5,000 | 0.71% | 13,466,440 |
| 2021-02-16 | 2021-02-09 | 144.600 | 84,300 | +550 | 0.67% | 12,189,780 |
| 2021-02-10 | 2021-02-08 | 141.650 | 83,750 | +950 | 0.66% | 11,863,188 |
| 2021-02-09 | 2021-02-05 | 139.750 | 82,800 | +3,200 | 0.66% | 11,571,300 |
| 2021-02-08 | 2021-02-04 | 140.550 | 79,600 | -3,650 | 0.63% | 11,187,780 |
| 2021-02-05 | 2021-02-03 | 143.200 | 83,250 | -2,000 | 0.66% | 11,921,400 |
| 2021-02-04 | 2021-02-02 | 141.500 | 85,250 | +1,550 | 0.68% | 12,062,875 |
| 2021-02-03 | 2021-02-01 | 139.850 | 83,700 | +6,450 | 0.66% | 11,705,445 |
| 2021-02-02 | 2021-01-29 | 136.950 | 77,250 | -1,450 | 0.61% | 10,579,388 |
| 2021-02-01 | 2021-01-28 | 136.400 | 78,700 | +7,050 | 0.62% | 10,734,680 |
| 2021-01-29 | 2021-01-27 | 140.450 | 71,650 | -1,400 | 0.57% | 10,063,242 |
| 2021-01-28 | 2021-01-26 | 140.250 | 73,050 | -1,200 | 0.57% | 10,245,262 |
| 2021-01-27 | 2021-01-25 | 144.950 | 74,250 | +7,150 | 0.58% | 10,762,538 |
| 2021-01-26 | 2021-01-22 | 137.200 | 67,100 | -8,550 | 0.52% | 9,206,120 |
| 2021-01-25 | 2021-01-21 | 137.300 | 75,650 | +1,800 | 0.59% | 10,386,745 |
| 2021-01-22 | 2021-01-20 | 136.000 | 73,850 | +1,150 | 0.58% | 10,043,600 |
| 2021-01-21 | 2021-01-19 | 130.300 | 72,700 | -4,800 | 0.57% | 9,472,810 |
| 2021-01-20 | 2021-01-18 | 128.700 | 77,500 | +2,250 | 0.62% | 9,974,250 |
| 2021-01-19 | 2021-01-15 | 126.000 | 75,250 | -2,450 | 0.61% | 9,481,500 |
| 2021-01-18 | 2021-01-14 | 125.850 | 77,700 | +5,000 | 0.63% | 9,778,545 |
| 2021-01-15 | 2021-01-13 | 123.000 | 72,700 | -900 | 0.40% | 8,942,100 |
| 2021-01-14 | 2021-01-12 | 124.600 | 73,600 | +2,250 | 0.41% | 9,170,560 |
| 2021-01-13 | 2021-01-11 | 122.700 | 71,350 | -2,200 | 0.58% | 8,754,645 |
| 2021-01-12 | 2021-01-08 | 122.100 | 73,550 | +350 | 0.60% | 8,980,455 |
| 2021-01-11 | 2021-01-07 | 119.800 | 73,200 | +5,300 | 0.59% | 8,769,360 |
| 2021-01-08 | 2021-01-06 | 122.950 | 67,900 | +1,200 | 0.55% | 8,348,305 |
| 2021-01-07 | 2021-01-05 | 120.500 | 66,700 | +550 | 0.54% | 8,037,350 |
| 2021-01-06 | 2021-01-04 | 120.150 | 66,150 | -600 | 0.54% | 7,947,922 |
| 2021-01-05 | 2020-12-31 | 117.500 | 66,750 | -850 | 0.55% | 7,843,125 |
| 2021-01-04 | 2020-12-29 | 111.300 | 67,600 | +700 | 0.55% | 7,523,880 |
| 2020-12-30 | 2020-12-28 | 107.600 | 66,900 | +1,550 | 0.55% | 7,198,440 |
| 2020-12-29 | 2020-12-24 | 110.050 | 65,350 | -1,100 | 0.53% | 7,191,768 |
| 2020-12-28 | 2020-12-22 | 112.200 | 66,450 | -50 | 0.52% | 7,455,690 |
| 2020-12-23 | 2020-12-21 | 114.250 | 66,500 | +350 | 0.52% | 7,597,625 |
| 2020-12-22 | 2020-12-18 | 114.250 | 66,150 | -1,000 | 0.51% | 7,557,638 |
| 2020-12-21 | 2020-12-17 | 115.100 | 67,150 | +3,200 | 0.52% | 7,728,965 |
| 2020-12-18 | 2020-12-16 | 113.850 | 63,950 | -550 | 0.50% | 7,280,708 |
| 2020-12-17 | 2020-12-15 | 112.750 | 64,500 | +150 | 0.48% | 7,272,375 |
| 2020-12-16 | 2020-12-14 | 112.900 | 64,350 | +1,350 | 0.48% | 7,265,115 |
| 2020-12-15 | 2020-12-11 | 114.500 | 63,000 | +100 | 0.45% | 7,213,500 |
| 2020-12-14 | 2020-12-10 | 113.750 | 62,900 | -50 | 0.45% | 7,154,875 |
| 2020-12-11 | 2020-12-09 | 115.250 | 62,950 | -850 | 0.45% | 7,254,988 |
| 2020-12-10 | 2020-12-08 | 116.000 | 63,800 | +1,200 | 0.46% | 7,400,800 |
| 2020-12-09 | 2020-12-07 | 114.700 | 62,600 | -50 | 0.45% | 7,180,220 |
| 2020-12-08 | 2020-12-04 | 115.300 | 62,650 | -500 | 0.45% | 7,223,545 |
| 2020-12-07 | 2020-12-03 | 114.100 | 63,150 | -850 | 0.45% | 7,205,415 |
| 2020-12-04 | 2020-12-02 | 113.300 | 64,000 | +900 | 0.46% | 7,251,200 |
| 2020-12-03 | 2020-12-01 | 115.000 | 63,100 | -900 | 0.45% | 7,256,500 |
| 2020-12-02 | 2020-11-30 | 114.500 | 64,000 | -1,150 | 0.46% | 7,328,000 |
| 2020-12-01 | 2020-11-27 | 115.250 | 65,150 | -1,850 | 0.47% | 7,508,538 |
| 2020-11-30 | 2020-11-26 | 114.100 | 67,000 | +1,150 | 0.48% | 7,644,700 |
| 2020-11-27 | 2020-11-25 | 113.700 | 65,850 | -800 | 0.47% | 7,487,145 |
| 2020-11-26 | 2020-11-24 | 115.150 | 66,650 | +1,850 | 0.48% | 7,674,748 |
| 2020-11-25 | 2020-11-23 | 115.600 | 64,800 | -950 | 0.46% | 7,490,880 |
| 2020-11-24 | 2020-11-20 | 117.000 | 65,750 | -200 | 0.47% | 7,692,750 |
| 2020-11-23 | 2020-11-19 | 115.050 | 65,950 | -5,600 | 0.47% | 7,587,548 |
| 2020-11-20 | 2020-11-18 | 116.500 | 71,550 | -150 | 0.51% | 8,335,575 |
| 2020-11-19 | 2020-11-17 | 116.300 | 71,700 | +950 | 0.51% | 8,338,710 |
| 2020-11-18 | 2020-11-16 | 118.700 | 70,750 | +750 | 0.50% | 8,398,025 |
| 2020-11-17 | 2020-11-13 | 117.200 | 70,000 | -1,250 | 0.50% | 8,204,000 |
| 2020-11-16 | 2020-11-12 | 114.450 | 71,250 | +4,100 | 0.51% | 8,154,562 |
| 2020-11-13 | 2020-11-11 | 111.000 | 67,150 | +1,850 | 0.48% | 7,453,650 |
| 2020-11-12 | 2020-11-10 | 116.550 | 65,300 | -3,350 | 0.46% | 7,610,715 |
| 2020-11-11 | 2020-11-09 | 123.000 | 68,650 | +5,400 | 0.48% | 8,443,950 |
| 2020-11-10 | 2020-11-06 | 118.000 | 63,250 | -4,400 | 0.44% | 7,463,500 |
| 2020-11-09 | 2020-11-05 | 120.900 | 67,650 | +450 | 0.47% | 8,178,885 |
| 2020-11-06 | 2020-11-04 | 116.100 | 67,200 | +950 | 0.46% | 7,801,920 |
| 2020-11-05 | 2020-11-03 | 115.750 | 66,250 | -50 | 0.46% | 7,668,438 |
| 2020-11-04 | 2020-11-02 | 113.550 | 66,300 | -150 | 0.46% | 7,528,365 |
| 2020-11-03 | 2020-10-30 | 112.900 | 66,450 | -2,400 | 0.46% | 7,502,205 |
| 2020-11-02 | 2020-10-29 | 115.300 | 68,850 | -2,450 | 0.47% | 7,938,405 |
| 2020-10-30 | 2020-10-28 | 115.950 | 71,300 | +3,200 | 0.49% | 8,267,235 |
| 2020-10-29 | 2020-10-27 | 114.300 | 68,100 | -2,950 | 0.47% | 7,783,830 |
| 2020-10-28 | 2020-10-23 | 114.150 | 71,050 | -6,850 | 0.49% | 8,110,358 |
| 2020-10-27 | 2020-10-22 | 115.500 | 77,900 | -850 | 0.54% | 8,997,450 |
| 2020-10-23 | 2020-10-21 | 117.450 | 78,750 | -1,550 | 0.54% | 9,249,188 |
| 2020-10-22 | 2020-10-20 | 118.200 | 80,300 | -1,200 | 0.56% | 9,491,460 |
| 2020-10-21 | 2020-10-19 | 115.900 | 81,500 | +450 | 0.56% | 9,445,850 |
| 2020-10-20 | 2020-10-16 | 116.650 | 81,050 | +150 | 0.56% | 9,454,482 |
| 2020-10-19 | 2020-10-15 | 117.050 | 80,900 | -9,400 | 0.56% | 9,469,345 |
| 2020-10-16 | 2020-10-14 | 120.850 | 90,300 | -1,450 | 0.62% | 10,912,755 |
| 2020-10-15 | 2020-10-12 | 120.400 | 91,750 | -1,200 | 0.63% | 11,046,700 |
| 2020-10-14 | 2020-10-09 | 116.500 | 92,950 | +500 | 0.64% | 10,828,675 |
| 2020-10-12 | 2020-10-08 | 114.700 | 92,450 | +4,100 | 0.64% | 10,604,015 |
| 2020-10-09 | 2020-10-07 | 114.400 | 88,350 | +2,600 | 0.60% | 10,107,240 |
| 2020-10-08 | 2020-10-06 | 113.300 | 85,750 | +2,250 | 0.59% | 9,715,475 |
| 2020-10-07 | 2020-10-05 | 111.000 | 83,500 | -1,600 | 0.57% | 9,268,500 |
| 2020-10-06 | 2020-09-30 | 110.500 | 85,100 | -750 | 0.58% | 9,403,550 |
| 2020-10-05 | 2020-09-29 | 111.350 | 85,850 | -400 | 0.59% | 9,559,398 |
| 2020-09-30 | 2020-09-28 | 110.300 | 86,250 | -800 | 0.59% | 9,513,375 |
| 2020-09-28 | 2020-09-24 | 108.900 | 87,050 | +1,200 | 0.60% | 9,479,745 |
| 2020-09-25 | 2020-09-23 | 112.450 | 85,850 | -850 | 0.59% | 9,653,832 |
| 2020-09-24 | 2020-09-22 | 110.350 | 86,700 | +1,550 | 0.60% | 9,567,345 |
| 2020-09-23 | 2020-09-21 | 111.100 | 85,150 | +550 | 0.59% | 9,460,165 |
| 2020-09-22 | 2020-09-18 | 112.750 | 84,600 | +1,050 | 0.58% | 9,538,650 |
| 2020-09-21 | 2020-09-17 | 111.700 | 83,550 | +750 | 0.57% | 9,332,535 |
| 2020-09-18 | 2020-09-16 | 115.300 | 82,800 | +1,500 | 0.57% | 9,546,840 |
| 2020-09-17 | 2020-09-15 | 112.000 | 81,300 | +750 | 0.56% | 9,105,600 |
| 2020-09-16 | 2020-09-14 | 110.800 | 80,550 | -300 | 0.56% | 8,924,940 |
| 2020-09-15 | 2020-09-11 | 109.400 | 80,850 | -1,500 | 0.56% | 8,844,990 |
| 2020-09-14 | 2020-09-10 | 107.300 | 82,350 | +2,550 | 0.57% | 8,836,155 |
| 2020-09-11 | 2020-09-09 | 106.500 | 79,800 | -5,050 | 0.56% | 8,498,700 |
| 2020-09-10 | 2020-09-08 | 111.100 | 84,850 | -2,850 | 0.59% | 9,426,835 |
| 2020-09-09 | 2020-09-07 | 111.450 | 87,700 | -6,000 | 0.61% | 9,774,165 |
| 2020-09-08 | 2020-09-04 | 115.400 | 93,700 | -10,750 | 0.65% | 10,812,980 |
| 2020-09-07 | 2020-09-03 | 118.600 | 104,450 | -1,000 | 0.73% | 12,387,770 |
| 2020-09-04 | 2020-09-02 | 120.450 | 105,450 | +450 | 0.73% | 12,701,452 |
| 2020-09-03 | 2020-09-01 | 118.250 | 105,000 | -2,800 | 0.73% | 12,416,250 |
| 2020-09-02 | 2020-08-31 | 117.600 | 107,800 | +3,750 | 0.75% | 12,677,280 |
| 2020-09-01 | 2020-08-28 | 118.350 | 104,050 | -2,950 | 0.72% | 12,314,318 |
| 2020-08-31 | 2020-08-27 | 118.250 | 107,000 | -2,300 | 0.74% | 12,652,750 |
| 2020-08-28 | 2020-08-26 | 114.150 | 109,300 | +750 | 0.75% | 12,476,595 |
| 2020-08-27 | 2020-08-25 | 116.150 | 108,550 | +5,100 | 0.75% | 12,608,082 |
| 2020-08-26 | 2020-08-24 | 117.200 | 103,450 | -3,300 | 0.71% | 12,124,340 |
| 2020-08-25 | 2020-08-21 | 113.000 | 106,750 | -350 | 0.74% | 12,062,750 |
| 2020-08-24 | 2020-08-20 | 111.150 | 107,100 | -5,050 | 0.74% | 11,904,165 |
| 2020-08-21 | 2020-08-19 | 111.800 | 112,150 | -1,350 | 0.77% | 12,538,370 |
| 2020-08-20 | 2020-08-18 | 112.900 | 113,500 | +1,800 | 0.78% | 12,814,150 |
| 2020-08-19 | 2020-08-17 | 111.050 | 111,700 | +2,900 | 0.77% | 12,404,285 |
| 2020-08-18 | 2020-08-14 | 110.750 | 108,800 | +2,900 | 0.75% | 12,049,600 |
| 2020-08-17 | 2020-08-13 | 110.300 | 105,900 | -600 | 0.73% | 11,680,770 |
| 2020-08-14 | 2020-08-12 | 109.950 | 106,500 | -5,450 | 0.73% | 11,709,675 |
| 2020-08-13 | 2020-08-11 | 111.100 | 111,950 | -2,000 | 0.77% | 12,437,645 |
| 2020-08-12 | 2020-08-10 | 113.200 | 113,950 | +200 | 0.79% | 12,899,140 |
| 2020-08-11 | 2020-08-07 | 116.950 | 113,750 | -4,450 | 0.78% | 13,303,062 |
| 2020-08-10 | 2020-08-06 | 118.000 | 118,200 | -1,550 | 0.82% | 13,947,600 |
| 2020-08-07 | 2020-08-05 | 118.400 | 119,750 | +1,100 | 0.83% | 14,178,400 |
| 2020-08-06 | 2020-08-04 | 117.300 | 118,650 | +10,950 | 0.83% | 13,917,645 |
| 2020-08-05 | 2020-08-03 | 118.000 | 107,700 | +8,250 | 0.78% | 12,708,600 |
| 2020-08-04 | 2020-07-31 | 112.900 | 99,450 | +600 | 0.73% | 11,227,905 |
| 2020-08-03 | 2020-07-30 | 110.650 | 98,850 | +8,300 | 0.72% | 10,937,752 |
| 2020-07-31 | 2020-07-29 | 112.750 | 90,550 | +2,350 | 0.66% | 10,209,512 |
| 2020-07-30 | 2020-07-28 | 111.250 | 88,200 | +7,400 | 0.66% | 9,812,250 |
| 2020-07-29 | 2020-07-27 | 106.800 | 80,800 | -1,200 | 0.61% | 8,629,440 |
| 2020-07-28 | 2020-07-24 | 107.700 | 82,000 | -600 | 0.62% | 8,831,400 |
| 2020-07-27 | 2020-07-23 | 114.400 | 82,600 | -3,100 | 0.62% | 9,449,440 |
| 2020-07-24 | 2020-07-22 | 113.250 | 85,700 | -9,100 | 0.68% | 9,705,525 |
| 2020-07-23 | 2020-07-21 | 116.150 | 94,800 | +5,350 | 0.76% | 11,011,020 |
| 2020-07-22 | 2020-07-20 | 110.550 | 89,450 | +8,850 | 0.72% | 9,888,698 |
| 2020-07-21 | 2020-07-17 | 112.900 | 80,600 | -450 | 0.65% | 9,099,740 |
| 2020-07-20 | 2020-07-16 | 109.300 | 81,050 | +1,800 | 0.70% | 8,858,765 |
| 2020-07-17 | 2020-07-15 | 118.450 | 79,250 | +2,900 | 0.69% | 9,387,162 |
| 2020-07-16 | 2020-07-14 | 116.300 | 76,350 | +9,900 | 0.67% | 8,879,505 |
| 2020-07-15 | 2020-07-13 | 124.000 | 66,450 | +3,050 | 0.59% | 8,239,800 |
| 2020-07-14 | 2020-07-10 | 122.650 | 63,400 | +9,000 | 0.61% | 7,776,010 |
| 2020-07-13 | 2020-07-09 | 119.900 | 54,400 | +3,500 | 0.52% | 6,522,560 |
| 2020-07-10 | 2020-07-08 | 113.050 | 50,900 | +4,750 | 0.49% | 5,754,245 |
| 2020-07-09 | 2020-07-07 | 109.100 | 46,150 | +2,000 | 0.44% | 5,034,965 |
| 2020-07-08 | 2020-07-06 | 109.350 | 44,150 | +950 | 0.42% | 4,827,802 |
| 2020-07-07 | 2020-07-03 | 103.100 | 43,200 | -7,500 | 0.43% | 4,453,920 |
| 2020-07-06 | 2020-07-02 | 102.150 | 50,700 | +1,500 | 0.50% | 5,179,005 |
| 2020-07-03 | 2020-06-30 | 98.920 | 49,200 | +3,650 | 0.48% | 4,866,864 |
| 2020-07-02 | 2020-06-29 | 96.220 | 45,550 | +6,600 | 0.44% | 4,382,821 |
| 2020-06-30 | 2020-06-26 | 100.700 | 38,950 | -100 | 0.37% | 3,922,265 |
| 2020-06-29 | 2020-06-24 | 104.500 | 39,050 | -2,350 | 0.38% | 4,080,725 |
| 2020-06-26 | 2020-06-23 | 99.900 | 41,400 | +1,100 | 0.41% | 4,135,860 |
| 2020-06-24 | 2020-06-22 | 94.680 | 40,300 | +2,150 | 0.40% | 3,815,604 |
| 2020-06-23 | 2020-06-19 | 93.700 | 38,150 | +1,950 | 0.38% | 3,574,655 |
| 2020-06-22 | 2020-06-18 | 91.620 | 36,200 | -1,350 | 0.36% | 3,316,644 |
| 2020-06-19 | 2020-06-17 | 90.580 | 37,550 | +650 | 0.38% | 3,401,279 |
| 2020-06-18 | 2020-06-16 | 89.600 | 36,900 | +4,750 | 0.37% | 3,306,240 |
| 2020-06-17 | 2020-06-15 | 85.840 | 32,150 | +1,550 | 0.32% | 2,759,756 |
| 2020-06-16 | 2020-06-12 | 86.100 | 30,600 | +550 | 0.31% | 2,634,660 |
| 2020-06-15 | 2020-06-11 | 85.600 | 30,050 | +2,150 | 0.30% | 2,572,280 |
| 2020-06-12 | 2020-06-10 | 86.460 | 27,900 | -50 | 0.28% | 2,412,234 |
| 2020-06-11 | 2020-06-09 | 86.100 | 27,950 | +3,250 | 0.28% | 2,406,495 |
| 2020-06-10 | 2020-06-08 | 84.300 | 24,700 | -3,100 | 0.26% | 2,082,210 |
| 2020-06-09 | 2020-06-05 | 86.700 | 27,800 | +4,900 | 0.29% | 2,410,260 |
| 2020-06-08 | 2020-06-04 | 87.800 | 22,900 | -1,150 | 0.24% | 2,010,620 |
| 2020-06-05 | 2020-06-03 | 86.600 | 24,050 | -3,350 | 0.26% | 2,082,730 |
| 2020-06-04 | 2020-06-02 | 85.100 | 27,400 | -300 | 0.29% | 2,331,740 |
| 2020-06-02 | 2020-05-29 | 83.300 | 27,700 | +200 | 0.31% | 2,307,410 |
| 2020-06-01 | 2020-05-28 | 79.350 | 27,500 | -3,050 | 0.31% | 2,182,125 |
| 2020-05-29 | 2020-05-27 | 79.850 | 30,550 | -1,950 | 0.34% | 2,439,418 |
| 2020-05-28 | 2020-05-26 | 83.000 | 32,500 | +1,900 | 0.37% | 2,697,500 |
| 2020-05-27 | 2020-05-25 | 81.100 | 30,600 | +3,900 | 0.35% | 2,481,660 |
| 2020-05-26 | 2020-05-22 | 80.200 | 26,700 | -5,950 | 0.32% | 2,141,340 |
| 2020-05-25 | 2020-05-21 | 86.250 | 32,650 | -150 | 0.39% | 2,816,062 |
| 2020-05-22 | 2020-05-20 | 87.600 | 32,800 | +950 | 0.40% | 2,873,280 |
| 2020-05-21 | 2020-05-19 | 87.700 | 31,850 | +550 | 0.39% | 2,793,245 |
| 2020-05-20 | 2020-05-18 | 85.150 | 31,300 | -4,950 | 0.38% | 2,665,195 |
| 2020-05-19 | 2020-05-15 | 87.550 | 36,250 | +500 | 0.44% | 3,173,688 |
| 2020-05-18 | 2020-05-14 | 85.650 | 35,750 | -600 | 0.44% | 3,061,988 |
| 2020-05-15 | 2020-05-13 | 86.750 | 36,350 | -400 | 0.46% | 3,153,362 |
| 2020-05-14 | 2020-05-12 | 86.050 | 36,750 | +4,550 | 0.46% | 3,162,338 |
| 2020-05-13 | 2020-05-11 | 86.050 | 32,200 | -7,450 | 0.41% | 2,770,810 |
| 2020-05-12 | 2020-05-08 | 88.450 | 39,650 | +7,550 | 0.51% | 3,507,042 |
| 2020-05-11 | 2020-05-07 | 86.000 | 32,100 | +2,450 | 0.42% | 2,760,600 |
| 2020-05-08 | 2020-05-06 | 83.750 | 29,650 | -2,750 | 0.39% | 2,483,188 |
| 2020-05-07 | 2020-05-05 | 80.650 | 32,400 | -400 | 0.43% | 2,613,060 |
| 2020-05-06 | 2020-05-04 | 79.700 | 32,800 | +4,000 | 0.43% | 2,614,160 |
| 2020-05-05 | 2020-04-29 | 83.350 | 28,800 | -150 | 0.38% | 2,400,480 |
| 2020-05-04 | 2020-04-28 | 83.100 | 28,950 | -650 | 0.38% | 2,405,745 |
| 2020-04-29 | 2020-04-27 | 80.800 | 29,600 | +1,350 | 0.40% | 2,391,680 |
| 2020-04-28 | 2020-04-24 | 80.100 | 28,250 | +800 | 0.38% | 2,262,825 |
| 2020-04-27 | 2020-04-23 | 84.000 | 27,450 | +1,850 | 0.37% | 2,305,800 |
| 2020-04-24 | 2020-04-22 | 84.000 | 25,600 | -1,600 | 0.36% | 2,150,400 |
| 2020-04-23 | 2020-04-21 | 82.700 | 27,200 | +950 | 0.39% | 2,249,440 |
| 2020-04-22 | 2020-04-20 | 81.600 | 26,250 | -850 | 0.37% | 2,142,000 |
| 2020-04-21 | 2020-04-17 | 80.050 | 27,100 | +1,750 | 0.38% | 2,169,355 |
| 2020-04-20 | 2020-04-16 | 80.800 | 25,350 | -50 | 0.36% | 2,048,280 |
| 2020-04-17 | 2020-04-15 | 77.550 | 25,400 | +1,400 | 0.37% | 1,969,770 |
| 2020-04-15 | 2020-04-09 | 79.500 | 24,000 | +4,350 | 0.35% | 1,908,000 |
| 2020-04-14 | 2020-04-08 | 78.500 | 19,650 | +50 | 0.29% | 1,542,525 |
| 2020-04-07 | 2020-04-03 | 77.300 | 19,600 | -200 | 0.30% | 1,515,080 |
| 2020-04-06 | 2020-04-02 | 76.600 | 19,800 | +50 | 0.30% | 1,516,680 |
| 2020-04-03 | 2020-04-01 | 74.000 | 19,750 | +1,400 | 0.30% | 1,461,500 |
| 2020-04-02 | 2020-03-31 | 76.100 | 18,350 | +150 | 0.28% | 1,396,435 |
| 2020-04-01 | 2020-03-30 | 74.500 | 18,200 | +1,750 | 0.28% | 1,355,900 |
| 2020-03-31 | 2020-03-27 | 79.000 | 16,450 | +700 | 0.26% | 1,299,550 |
| 2020-03-30 | 2020-03-26 | 79.750 | 15,750 | -800 | 0.25% | 1,256,062 |
| 2020-03-26 | 2020-03-24 | 79.000 | 16,550 | -300 | 0.27% | 1,307,450 |
| 2020-03-25 | 2020-03-23 | 73.350 | 16,850 | +1,250 | 0.28% | 1,235,948 |
| 2020-03-24 | 2020-03-20 | 77.900 | 15,600 | +400 | 0.26% | 1,215,240 |
| 2020-03-23 | 2020-03-19 | 73.350 | 15,200 | -5,500 | 0.26% | 1,114,920 |
| 2020-03-20 | 2020-03-18 | 73.900 | 20,700 | -1,050 | 0.35% | 1,529,730 |
| 2020-03-19 | 2020-03-17 | 77.700 | 21,750 | -2,550 | 0.37% | 1,689,975 |
| 2020-03-18 | 2020-03-16 | 75.000 | 24,300 | +900 | 0.41% | 1,822,500 |
| 2020-03-17 | 2020-03-13 | 83.000 | 23,400 | -7,800 | 0.39% | 1,942,200 |
| 2020-03-16 | 2020-03-12 | 80.550 | 31,200 | -1,900 | 0.52% | 2,513,160 |
| 2020-03-13 | 2020-03-11 | 83.600 | 33,100 | +350 | 0.56% | 2,767,160 |
| 2020-03-11 | 2020-03-09 | 80.600 | 32,750 | -1,250 | 0.55% | 2,639,650 |
| 2020-03-10 | 2020-03-06 | 88.300 | 34,000 | -1,850 | 0.57% | 3,002,200 |
| 2020-03-09 | 2020-03-05 | 90.500 | 35,850 | -3,250 | 0.61% | 3,244,425 |
| 2020-03-06 | 2020-03-04 | 89.550 | 39,100 | +7,550 | 0.67% | 3,501,405 |
| 2020-03-05 | 2020-03-03 | 89.150 | 31,550 | +1,700 | 0.55% | 2,812,682 |
| 2020-03-04 | 2020-03-02 | 86.400 | 29,850 | -900 | 0.51% | 2,579,040 |
| 2020-03-03 | 2020-02-28 | 81.100 | 30,750 | +150 | 0.52% | 2,493,825 |
| 2020-03-02 | 2020-02-27 | 86.600 | 30,600 | +200 | 0.50% | 2,649,960 |
| 2020-02-28 | 2020-02-26 | 84.000 | 30,400 | +100 | 0.47% | 2,553,600 |
| 2020-02-27 | 2020-02-25 | 86.900 | 30,300 | +350 | 0.47% | 2,633,070 |
| 2020-02-26 | 2020-02-24 | 85.000 | 29,950 | +300 | 0.44% | 2,545,750 |
| 2020-02-25 | 2020-02-21 | 84.650 | 29,650 | -100 | 0.41% | 2,509,872 |
| 2020-02-24 | 2020-02-20 | 85.650 | 29,750 | +100 | 0.42% | 2,548,088 |
| 2020-02-21 | 2020-02-19 | 82.800 | 29,650 | +1,850 | 0.40% | 2,455,020 |
| 2020-02-20 | 2020-02-18 | 84.800 | 27,800 | +700 | 0.37% | 2,357,440 |
| 2020-02-19 | 2020-02-17 | 85.650 | 27,100 | +400 | 0.36% | 2,321,115 |
| 2020-02-18 | 2020-02-14 | 82.600 | 26,700 | +300 | 0.36% | 2,205,420 |
| 2020-02-14 | 2020-02-12 | 82.550 | 26,400 | -600 | 0.37% | 2,179,320 |
| 2020-02-13 | 2020-02-11 | 79.100 | 27,000 | +300 | 0.38% | 2,135,700 |
| 2020-02-12 | 2020-02-10 | 79.000 | 26,700 | +500 | 0.38% | 2,109,300 |
| 2020-02-11 | 2020-02-07 | 78.700 | 26,200 | +50 | 0.39% | 2,061,940 |
| 2020-02-10 | 2020-02-06 | 77.150 | 26,150 | -200 | 0.39% | 2,017,473 |
| 2020-02-07 | 2020-02-05 | 73.000 | 26,350 | +1,700 | 0.40% | 1,923,550 |
| 2020-02-06 | 2020-02-04 | 70.750 | 24,650 | -400 | 0.37% | 1,743,988 |
| 2020-02-05 | 2020-02-03 | 65.400 | 25,050 | +1,200 | 0.38% | 1,638,270 |
| 2020-02-04 | 2020-01-31 | 66.650 | 23,850 | +50 | 0.36% | 1,589,603 |
| 2020-02-03 | 2020-01-30 | 66.350 | 23,800 | -800 | 0.36% | 1,579,130 |
| 2020-01-31 | 2020-01-29 | 69.200 | 24,600 | +20,000 | 0.37% | 1,702,320 |
| 2020-01-30 | 2020-01-24 | 72.500 | 4,600 | +650 | 0.07% | 333,500 |
| 2020-01-29 | 2020-01-22 | 75.250 | 3,950 | -250 | 0.06% | 297,238 |
| 2020-01-20 | 2020-01-16 | 72.800 | 4,200 | +300 | 0.06% | 305,760 |
| 2020-01-17 | 2020-01-15 | 72.150 | 3,900 | +50 | 0.05% | 281,385 |
| 2020-01-16 | 2020-01-14 | 70.900 | 3,850 | -200 | 0.05% | 272,965 |
| 2020-01-15 | 2020-01-13 | 71.200 | 4,050 | +550 | 0.06% | 288,360 |
| 2020-01-14 | 2020-01-10 | 69.600 | 3,500 | -200 | 0.05% | 243,600 |
| 2020-01-09 | 2020-01-07 | 67.800 | 3,700 | +100 | 0.05% | 250,860 |
| 2020-01-07 | 2020-01-03 | 66.600 | 3,600 | -50 | 0.05% | 239,760 |
| 2020-01-03 | 2019-12-31 | 64.650 | 3,650 | -50 | 0.05% | 235,973 |
| 2020-01-02 | 2019-12-27 | 64.700 | 3,700 | +200 | 0.05% | 239,390 |
| 2019-12-30 | 2019-12-24 | 64.300 | 3,500 | +50 | 0.05% | 225,050 |
| 2019-12-23 | 2019-12-19 | 66.350 | 3,450 | +150 | 0.04% | 228,907 |
| 2019-12-18 | 2019-12-16 | 66.350 | 3,300 | -250 | 0.04% | 218,955 |
| 2019-12-11 | 2019-12-09 | 64.250 | 3,550 | +300 | 0.05% | 228,088 |
| 2019-12-10 | 2019-12-06 | 63.900 | 3,250 | -250 | 0.04% | 207,675 |
| 2019-12-06 | 2019-12-04 | 61.800 | 3,500 | -50 | 0.04% | 216,300 |
| 2019-12-03 | 2019-11-29 | 62.350 | 3,550 | -100 | 0.04% | 221,342 |
| 2019-11-27 | 2019-11-25 | 61.700 | 3,650 | -1,000 | 0.05% | 225,205 |
| 2019-11-25 | 2019-11-21 | 63.300 | 4,650 | +300 | 0.06% | 294,345 |
| 2019-11-22 | 2019-11-20 | 63.600 | 4,350 | +1,000 | 0.06% | 276,660 |
| 2019-11-21 | 2019-11-19 | 64.050 | 3,350 | +50 | 0.04% | 214,568 |
| 2019-11-15 | 2019-11-13 | 62.600 | 3,300 | +250 | 0.04% | 206,580 |
| 2019-11-14 | 2019-11-12 | 62.650 | 3,050 | +250 | 0.04% | 191,082 |
| 2019-11-13 | 2019-11-11 | 62.800 | 2,800 | +500 | 0.04% | 175,840 |
| 2019-11-06 | 2019-11-04 | 63.700 | 2,300 | -2,400 | 0.03% | 146,510 |
| 2019-11-04 | 2019-10-31 | 61.800 | 4,700 | +300 | 0.07% | 290,460 |
| 2019-10-30 | 2019-10-28 | 64.500 | 4,400 | -250 | 0.06% | 283,800 |
| 2019-10-22 | 2019-10-18 | 62.600 | 4,650 | -200 | 0.07% | 291,090 |
| 2019-10-17 | 2019-10-15 | 62.200 | 4,850 | +300 | 0.07% | 301,670 |
| 2019-10-16 | 2019-10-14 | 62.800 | 4,550 | -350 | 0.07% | 285,740 |
| 2019-10-11 | 2019-10-09 | 60.350 | 4,900 | -100 | 0.08% | 295,715 |
| 2019-10-10 | 2019-10-08 | 60.500 | 5,000 | -900 | 0.08% | 302,500 |
| 2019-10-09 | 2019-10-04 | 60.150 | 5,900 | +50 | 0.09% | 354,885 |
| 2019-10-08 | 2019-10-03 | 59.850 | 5,850 | +50 | 0.09% | 350,122 |
| 2019-10-02 | 2019-09-27 | 61.200 | 5,800 | -50 | 0.09% | 354,960 |
| 2019-09-27 | 2019-09-25 | 62.000 | 5,850 | +600 | 0.09% | 362,700 |
| 2019-09-26 | 2019-09-24 | 63.300 | 5,250 | +400 | 0.08% | 332,325 |
| 2019-09-25 | 2019-09-23 | 63.350 | 4,850 | +500 | 0.08% | 307,248 |
| 2019-09-23 | 2019-09-19 | 64.200 | 4,350 | +2,500 | 0.07% | 279,270 |
| 2019-09-20 | 2019-09-18 | 64.000 | 1,850 | +100 | 0.03% | 118,400 |
| 2019-09-19 | 2019-09-17 | 63.100 | 1,750 | +500 | 0.03% | 110,425 |
| 2019-09-16 | 2019-09-12 | 63.900 | 1,250 | +50 | 0.02% | 79,875 |
| 2019-09-13 | 2019-09-11 | 63.350 | 1,200 | -50 | 0.02% | 76,020 |
| 2019-09-12 | 2019-09-10 | 63.800 | 1,250 | +50 | 0.02% | 79,750 |
| 2019-09-10 | 2019-09-06 | 62.300 | 1,200 | +650 | 0.02% | 74,760 |
| 2019-09-09 | 2019-09-05 | 62.950 | 550 | +500 | 0.01% | 34,622 |
| 2019-09-06 | 2019-09-04 | 61.100 | 50 | -10,000 | 0.00% | 3,055 |
| 2019-09-04 | 2019-09-02 | 59.900 | 10,050 | +50 | 0.18% | 601,995 |
| 2019-09-03 | 2019-08-30 | 58.250 | 10,000 | +5,000 | 0.18% | 582,500 |
| 2019-09-02 | 2019-08-29 | 59.200 | 5,000 | +5,000 | 0.09% | 296,000 |
| 2019-07-29 | 2019-07-25 | 58.550 | 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