History of CCASS shareholding
Participant: INTERACTIVE BROKERS HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 71.280 | 214,200 | +0 | 4.46% | 15,268,176 |
| 2025-10-13 | 2025-10-09 | 74.640 | 214,200 | +0 | 4.46% | 15,987,888 |
| 2025-10-10 | 2025-10-08 | 73.820 | 214,200 | +11,650 | 4.46% | 15,812,244 |
| 2025-10-09 | 2025-10-06 | 74.860 | 202,550 | +3,550 | 4.22% | 15,162,893 |
| 2025-10-08 | 2025-10-03 | 75.200 | 199,000 | -3,000 | 4.15% | 14,964,800 |
| 2025-10-06 | 2025-10-02 | 76.180 | 202,000 | +50 | 4.21% | 15,388,360 |
| 2025-10-03 | 2025-09-30 | 74.040 | 201,950 | -19,850 | 4.21% | 14,952,378 |
| 2025-10-02 | 2025-09-29 | 73.000 | 221,800 | +15,500 | 4.62% | 16,191,400 |
| 2025-09-30 | 2025-09-26 | 71.540 | 206,300 | -14,400 | 4.39% | 14,758,702 |
| 2025-09-29 | 2025-09-25 | 74.720 | 220,700 | +700 | 4.70% | 16,490,704 |
| 2025-09-26 | 2025-09-24 | 73.860 | 220,000 | -2,000 | 5.12% | 16,249,200 |
| 2025-09-25 | 2025-09-23 | 71.340 | 222,000 | +100 | 5.16% | 15,837,480 |
| 2025-09-24 | 2025-09-22 | 72.640 | 221,900 | -100 | 5.16% | 16,118,816 |
| 2025-09-23 | 2025-09-19 | 72.000 | 222,000 | -200 | 5.16% | 15,984,000 |
| 2025-09-22 | 2025-09-18 | 72.600 | 222,200 | +6,800 | 5.17% | 16,131,720 |
| 2025-09-19 | 2025-09-17 | 73.360 | 215,400 | +21,200 | 5.01% | 15,801,744 |
| 2025-09-18 | 2025-09-16 | 70.520 | 194,200 | +400 | 4.52% | 13,694,984 |
| 2025-09-17 | 2025-09-15 | 70.000 | 193,800 | +550 | 4.51% | 13,566,000 |
| 2025-09-16 | 2025-09-12 | 70.300 | 193,250 | +400 | 4.49% | 13,585,475 |
| 2025-09-12 | 2025-09-10 | 67.040 | 192,850 | +2,000 | 4.48% | 12,928,664 |
| 2025-09-11 | 2025-09-09 | 66.100 | 190,850 | +150 | 4.44% | 12,615,185 |
| 2025-09-10 | 2025-09-08 | 66.500 | 190,700 | -800 | 4.43% | 12,681,550 |
| 2025-09-08 | 2025-09-04 | 63.180 | 191,500 | +1,300 | 4.45% | 12,098,970 |
| 2025-09-05 | 2025-09-03 | 65.300 | 190,200 | +1,450 | 4.42% | 12,420,060 |
| 2025-09-04 | 2025-09-02 | 66.200 | 188,750 | +450 | 4.34% | 12,495,250 |
| 2025-09-03 | 2025-09-01 | 68.380 | 188,300 | +250 | 4.33% | 12,875,954 |
| 2025-08-27 | 2025-08-25 | 66.680 | 188,050 | +600 | 4.32% | 12,539,174 |
| 2025-08-21 | 2025-08-19 | 62.580 | 187,450 | -50 | 4.31% | 11,730,621 |
| 2025-08-20 | 2025-08-18 | 62.980 | 187,500 | -800 | 4.31% | 11,808,750 |
| 2025-08-19 | 2025-08-15 | 61.200 | 188,300 | -100 | 4.33% | 11,523,960 |
| 2025-08-15 | 2025-08-13 | 61.680 | 188,400 | +500 | 4.33% | 11,620,512 |
| 2025-08-13 | 2025-08-11 | 60.620 | 187,900 | +250 | 4.32% | 11,390,498 |
| 2025-08-11 | 2025-08-07 | 61.240 | 187,650 | +1,300 | 4.31% | 11,491,686 |
| 2025-08-04 | 2025-07-31 | 60.300 | 186,350 | -450 | 4.28% | 11,236,905 |
| 2025-08-01 | 2025-07-30 | 60.000 | 186,800 | +50 | 4.29% | 11,208,000 |
| 2025-07-31 | 2025-07-29 | 61.300 | 186,750 | -50 | 4.24% | 11,447,775 |
| 2025-07-30 | 2025-07-28 | 61.100 | 186,800 | +100 | 4.25% | 11,413,480 |
| 2025-07-25 | 2025-07-23 | 60.800 | 186,700 | +1,000 | 4.24% | 11,351,360 |
| 2025-07-24 | 2025-07-22 | 59.360 | 185,700 | +2,000 | 4.22% | 11,023,152 |
| 2025-07-23 | 2025-07-21 | 60.040 | 183,700 | +4,200 | 4.17% | 11,029,348 |
| 2025-07-22 | 2025-07-18 | 60.200 | 179,500 | +1,700 | 4.08% | 10,805,900 |
| 2025-07-18 | 2025-07-16 | 59.660 | 177,800 | +50 | 4.04% | 10,607,548 |
| 2025-07-17 | 2025-07-15 | 59.760 | 177,750 | -5,000 | 4.04% | 10,622,340 |
| 2025-07-15 | 2025-07-11 | 57.540 | 182,750 | -300 | 4.15% | 10,515,435 |
| 2025-06-30 | 2025-06-26 | 58.260 | 183,050 | +2,350 | 4.11% | 10,664,493 |
| 2025-06-12 | 2025-06-10 | 56.560 | 180,700 | -300 | 4.06% | 10,220,392 |
| 2025-06-05 | 2025-06-03 | 55.360 | 181,000 | +2,400 | 4.07% | 10,020,160 |
| 2025-06-03 | 2025-05-30 | 55.080 | 178,600 | +100 | 4.01% | 9,837,288 |
| 2025-05-30 | 2025-05-28 | 55.080 | 178,500 | +100 | 4.01% | 9,831,780 |
| 2025-05-29 | 2025-05-27 | 55.500 | 178,400 | -100 | 4.01% | 9,901,200 |
| 2025-05-28 | 2025-05-26 | 55.800 | 178,500 | +100 | 4.01% | 9,960,300 |
| 2025-05-19 | 2025-05-15 | 57.320 | 178,400 | -1,000 | 4.01% | 10,225,888 |
| 2025-05-16 | 2025-05-14 | 58.300 | 179,400 | -1,700 | 4.03% | 10,459,020 |
| 2025-05-15 | 2025-05-13 | 57.480 | 181,100 | +5,000 | 4.07% | 10,409,628 |
| 2025-05-14 | 2025-05-12 | 59.300 | 176,100 | +650 | 3.96% | 10,442,730 |
| 2025-05-09 | 2025-05-07 | 57.060 | 175,450 | +7,000 | 3.94% | 10,011,177 |
| 2025-05-06 | 2025-04-30 | 55.440 | 168,450 | -250 | 3.79% | 9,338,868 |
| 2025-05-02 | 2025-04-29 | 54.100 | 168,700 | +300 | 3.79% | 9,126,670 |
| 2025-04-30 | 2025-04-28 | 53.880 | 168,400 | +10,000 | 3.78% | 9,073,392 |
| 2025-04-29 | 2025-04-25 | 54.040 | 158,400 | -14,800 | 3.56% | 8,559,936 |
| 2025-04-25 | 2025-04-23 | 54.280 | 173,200 | +1,800 | 3.89% | 9,401,296 |
| 2025-04-23 | 2025-04-17 | 52.940 | 171,400 | +200 | 3.81% | 9,073,916 |
| 2025-04-22 | 2025-04-16 | 51.960 | 171,200 | +10,000 | 3.80% | 8,895,552 |
| 2025-04-17 | 2025-04-15 | 52.960 | 161,200 | -100 | 3.58% | 8,537,152 |
| 2025-04-15 | 2025-04-11 | 52.400 | 161,300 | -4,600 | 3.58% | 8,452,120 |
| 2025-04-14 | 2025-04-10 | 51.800 | 165,900 | -700 | 3.69% | 8,593,620 |
| 2025-04-11 | 2025-04-09 | 51.760 | 166,600 | +250 | 3.70% | 8,623,216 |
| 2025-04-10 | 2025-04-08 | 49.940 | 166,350 | +1,050 | 3.70% | 8,307,519 |
| 2025-04-09 | 2025-04-07 | 47.700 | 165,300 | -13,400 | 3.63% | 7,884,810 |
| 2025-04-02 | 2025-03-31 | 57.120 | 178,700 | -200 | 3.84% | 10,207,344 |
| 2025-03-31 | 2025-03-27 | 58.480 | 178,900 | +15,350 | 3.85% | 10,462,072 |
| 2025-03-28 | 2025-03-26 | 58.100 | 163,550 | -13,150 | 3.52% | 9,502,255 |
| 2025-03-26 | 2025-03-24 | 59.420 | 176,700 | +750 | 3.80% | 10,499,514 |
| 2025-03-25 | 2025-03-21 | 58.900 | 175,950 | -1,200 | 3.78% | 10,363,455 |
| 2025-03-24 | 2025-03-20 | 60.980 | 177,150 | +5,000 | 3.81% | 10,802,607 |
| 2025-03-21 | 2025-03-19 | 63.080 | 172,150 | +500 | 3.70% | 10,859,222 |
| 2025-03-20 | 2025-03-18 | 63.920 | 171,650 | -50 | 3.69% | 10,971,868 |
| 2025-03-19 | 2025-03-17 | 62.720 | 171,700 | +50 | 3.65% | 10,769,024 |
| 2025-03-18 | 2025-03-14 | 62.940 | 171,650 | -100 | 3.65% | 10,803,651 |
| 2025-03-17 | 2025-03-13 | 61.460 | 171,750 | -200 | 3.65% | 10,555,755 |
| 2025-03-14 | 2025-03-12 | 62.440 | 171,950 | +700 | 3.62% | 10,736,558 |
| 2025-03-12 | 2025-03-10 | 62.620 | 171,250 | +2,850 | 3.61% | 10,723,675 |
| 2025-03-10 | 2025-03-06 | 65.140 | 168,400 | +750 | 3.55% | 10,969,576 |
| 2025-03-07 | 2025-03-05 | 61.200 | 167,650 | +800 | 3.53% | 10,260,180 |
| 2025-03-06 | 2025-03-04 | 60.120 | 166,850 | +600 | 3.51% | 10,031,022 |
| 2025-03-05 | 2025-03-03 | 59.180 | 166,250 | -250 | 3.50% | 9,838,675 |
| 2025-03-04 | 2025-02-28 | 59.220 | 166,500 | +2,000 | 3.51% | 9,860,130 |
| 2025-03-03 | 2025-02-27 | 62.460 | 164,500 | -450 | 3.46% | 10,274,670 |
| 2025-02-28 | 2025-02-26 | 63.800 | 164,950 | +1,100 | 3.47% | 10,523,810 |
| 2025-02-27 | 2025-02-25 | 62.900 | 163,850 | -10,000 | 3.45% | 10,306,165 |
| 2025-02-25 | 2025-02-21 | 64.780 | 173,850 | +6,700 | 3.66% | 11,262,003 |
| 2025-02-24 | 2025-02-20 | 60.780 | 167,150 | +3,000 | 3.52% | 10,159,377 |
| 2025-02-21 | 2025-02-19 | 61.600 | 164,150 | -100 | 3.49% | 10,111,640 |
| 2025-02-20 | 2025-02-18 | 61.300 | 164,250 | +2,100 | 3.49% | 10,068,525 |
| 2025-02-19 | 2025-02-17 | 62.180 | 162,150 | -200 | 3.45% | 10,082,487 |
| 2025-02-18 | 2025-02-14 | 63.220 | 162,350 | -750 | 3.45% | 10,263,767 |
| 2025-02-17 | 2025-02-13 | 59.840 | 163,100 | -2,000 | 3.47% | 9,759,904 |
| 2025-02-14 | 2025-02-12 | 60.840 | 165,100 | +8,250 | 3.51% | 10,044,684 |
| 2025-02-13 | 2025-02-11 | 58.560 | 156,850 | +2,000 | 3.34% | 9,185,136 |
| 2025-02-12 | 2025-02-10 | 59.440 | 154,850 | +500 | 3.29% | 9,204,284 |
| 2025-02-11 | 2025-02-07 | 57.600 | 154,350 | +800 | 3.18% | 8,890,560 |
| 2025-02-10 | 2025-02-06 | 56.000 | 153,550 | +450 | 3.13% | 8,598,800 |
| 2025-02-06 | 2025-02-04 | 53.240 | 153,100 | +30,800 | 3.12% | 8,151,044 |
| 2025-01-27 | 2025-01-23 | 49.620 | 122,300 | +8,000 | 2.50% | 6,068,526 |
| 2025-01-22 | 2025-01-20 | 49.240 | 114,300 | -100 | 2.33% | 5,628,132 |
| 2025-01-16 | 2025-01-14 | 48.440 | 114,400 | +7,800 | 2.33% | 5,541,536 |
| 2025-01-08 | 2025-01-06 | 46.160 | 106,600 | -100 | 2.05% | 4,920,656 |
| 2025-01-03 | 2024-12-31 | 51.380 | 106,700 | -200 | 2.05% | 5,482,246 |
| 2024-12-30 | 2024-12-24 | 51.900 | 106,900 | +13,150 | 2.04% | 5,548,110 |
| 2024-12-16 | 2024-12-12 | 54.600 | 93,750 | +800 | 1.77% | 5,118,750 |
| 2024-12-11 | 2024-12-09 | 57.160 | 92,950 | -550 | 1.75% | 5,313,022 |
| 2024-12-02 | 2024-11-28 | 51.300 | 93,500 | +100 | 1.73% | 4,796,550 |
| 2024-11-29 | 2024-11-27 | 52.340 | 93,400 | +20,000 | 1.73% | 4,888,556 |
| 2024-11-26 | 2024-11-22 | 51.420 | 73,400 | -20,000 | 1.37% | 3,774,228 |
| 2024-11-21 | 2024-11-19 | 51.480 | 93,400 | -400 | 1.75% | 4,808,232 |
| 2024-11-13 | 2024-11-11 | 55.600 | 93,800 | -550 | 1.74% | 5,215,280 |
| 2024-11-12 | 2024-11-08 | 54.660 | 94,350 | -50 | 1.75% | 5,157,171 |
| 2024-11-11 | 2024-11-07 | 53.800 | 94,400 | +150 | 1.75% | 5,078,720 |
| 2024-11-06 | 2024-11-04 | 49.040 | 94,250 | +150 | 1.85% | 4,622,020 |
| 2024-10-31 | 2024-10-29 | 49.300 | 94,100 | +4,300 | 1.83% | 4,639,130 |
| 2024-10-30 | 2024-10-28 | 49.520 | 89,800 | -200 | 1.74% | 4,446,896 |
| 2024-10-25 | 2024-10-23 | 49.700 | 90,000 | -5,150 | 1.75% | 4,473,000 |
| 2024-10-23 | 2024-10-21 | 50.240 | 95,150 | -50 | 1.85% | 4,780,336 |
| 2024-10-22 | 2024-10-18 | 50.900 | 95,200 | -150 | 1.85% | 4,845,680 |
| 2024-10-21 | 2024-10-17 | 47.400 | 95,350 | -3,400 | 1.85% | 4,519,590 |
| 2024-10-17 | 2024-10-15 | 47.320 | 98,750 | -100 | 1.92% | 4,672,850 |
| 2024-10-16 | 2024-10-14 | 49.300 | 98,850 | -700 | 1.87% | 4,873,305 |
| 2024-10-15 | 2024-10-10 | 49.920 | 99,550 | +300 | 1.88% | 4,969,536 |
| 2024-10-10 | 2024-10-08 | 51.960 | 99,250 | +800 | 1.87% | 5,157,030 |
| 2024-10-09 | 2024-10-07 | 61.120 | 98,450 | -1,150 | 1.82% | 6,017,264 |
| 2024-10-08 | 2024-10-04 | 56.700 | 99,600 | -250 | 1.84% | 5,647,320 |
| 2024-10-07 | 2024-10-03 | 53.660 | 99,850 | +1,000 | 1.85% | 5,357,951 |
| 2024-10-03 | 2024-09-30 | 50.120 | 98,850 | -750 | 1.83% | 4,954,362 |
| 2024-09-27 | 2024-09-25 | 39.540 | 99,600 | +850 | 1.84% | 3,938,184 |
| 2024-09-20 | 2024-09-17 | 36.200 | 98,750 | -3,000 | 1.83% | 3,574,750 |
| 2024-09-17 | 2024-09-13 | 35.900 | 101,750 | -900 | 1.88% | 3,652,825 |
| 2024-09-16 | 2024-09-12 | 36.100 | 102,650 | -50 | 1.90% | 3,705,665 |
| 2024-09-11 | 2024-09-09 | 35.380 | 102,700 | +23,758 | 1.88% | 3,633,526 |
| 2024-09-04 | 2024-09-02 | 35.700 | 78,942 | -1,500 | 1.45% | 2,818,229 |
| 2024-09-02 | 2024-08-29 | 36.100 | 80,442 | -23,758 | 1.48% | 2,903,956 |
| 2024-08-29 | 2024-08-27 | 35.760 | 104,200 | +550 | 1.91% | 3,726,192 |
| 2024-08-27 | 2024-08-23 | 36.020 | 103,650 | -50 | 1.90% | 3,733,473 |
| 2024-08-22 | 2024-08-20 | 36.500 | 103,700 | +600 | 1.90% | 3,785,050 |
| 2024-08-06 | 2024-08-02 | 37.860 | 103,100 | +20,000 | 1.81% | 3,903,366 |
| 2024-08-05 | 2024-08-01 | 38.300 | 83,100 | -200 | 1.46% | 3,182,730 |
| 2024-07-30 | 2024-07-26 | 37.140 | 83,300 | -19,250 | 1.46% | 3,093,762 |
| 2024-07-26 | 2024-07-24 | 37.040 | 102,550 | -600 | 1.80% | 3,798,452 |
| 2024-07-24 | 2024-07-22 | 38.360 | 103,150 | -750 | 1.81% | 3,956,834 |
| 2024-07-19 | 2024-07-17 | 37.840 | 103,900 | -1,100 | 1.81% | 3,931,576 |
| 2024-07-17 | 2024-07-15 | 37.600 | 105,000 | +1,000 | 1.83% | 3,948,000 |
| 2024-07-15 | 2024-07-11 | 38.140 | 104,000 | +500 | 1.81% | 3,966,560 |
| 2024-07-10 | 2024-07-08 | 36.920 | 103,500 | -500 | 1.80% | 3,821,220 |
| 2024-07-05 | 2024-07-03 | 38.580 | 104,000 | -150 | 1.76% | 4,012,320 |
| 2024-06-28 | 2024-06-26 | 40.120 | 104,150 | -400 | 1.77% | 4,178,498 |
| 2024-06-26 | 2024-06-24 | 39.400 | 104,550 | +20,200 | 1.77% | 4,119,270 |
| 2024-06-24 | 2024-06-20 | 40.120 | 84,350 | -350 | 1.43% | 3,384,122 |
| 2024-05-28 | 2024-05-24 | 41.260 | 84,700 | -1,000 | 1.39% | 3,494,722 |
| 2024-05-27 | 2024-05-23 | 42.020 | 85,700 | -600 | 1.40% | 3,601,114 |
| 2024-05-23 | 2024-05-21 | 43.380 | 86,300 | -250 | 1.41% | 3,743,694 |
| 2024-05-22 | 2024-05-20 | 44.120 | 86,550 | -2,000 | 1.42% | 3,818,586 |
| 2024-05-21 | 2024-05-17 | 43.880 | 88,550 | +1,100 | 1.45% | 3,885,574 |
| 2024-05-20 | 2024-05-16 | 42.880 | 87,450 | +900 | 1.43% | 3,749,856 |
| 2024-05-17 | 2024-05-14 | 43.000 | 86,550 | -1,800 | 1.42% | 3,721,650 |
| 2024-05-16 | 2024-05-13 | 43.000 | 88,350 | +400 | 1.45% | 3,799,050 |
| 2024-05-13 | 2024-05-09 | 43.280 | 87,950 | +200 | 1.44% | 3,806,476 |
| 2024-05-10 | 2024-05-08 | 42.660 | 87,750 | +250 | 1.44% | 3,743,415 |
| 2024-05-08 | 2024-05-06 | 44.520 | 87,500 | +550 | 1.43% | 3,895,500 |
| 2024-05-07 | 2024-05-03 | 45.220 | 86,950 | +2,700 | 1.43% | 3,931,879 |
| 2024-05-03 | 2024-04-30 | 42.540 | 84,250 | -850 | 1.38% | 3,583,995 |
| 2024-05-02 | 2024-04-29 | 43.000 | 85,100 | +250 | 1.40% | 3,659,300 |
| 2024-04-23 | 2024-04-19 | 38.880 | 84,850 | -500 | 1.39% | 3,298,968 |
| 2024-04-18 | 2024-04-16 | 39.160 | 85,350 | -100 | 1.40% | 3,342,306 |
| 2024-04-17 | 2024-04-15 | 40.440 | 85,450 | -100 | 1.40% | 3,455,598 |
| 2024-04-16 | 2024-04-12 | 40.780 | 85,550 | +2,900 | 1.40% | 3,488,729 |
| 2024-04-15 | 2024-04-11 | 41.300 | 82,650 | -28,000 | 1.35% | 3,413,445 |
| 2024-04-03 | 2024-03-28 | 42.960 | 110,650 | -150 | 1.81% | 4,753,524 |
| 2024-04-02 | 2024-03-27 | 41.460 | 110,800 | -3,000 | 1.82% | 4,593,768 |
| 2024-03-27 | 2024-03-25 | 43.840 | 113,800 | +500 | 1.87% | 4,988,992 |
| 2024-03-26 | 2024-03-22 | 44.860 | 113,300 | -1,050 | 1.86% | 5,082,638 |
| 2024-03-20 | 2024-03-18 | 44.820 | 114,350 | +500 | 1.87% | 5,125,167 |
| 2024-03-01 | 2024-02-28 | 42.720 | 113,850 | -1,200 | 1.85% | 4,863,672 |
| 2024-02-29 | 2024-02-27 | 44.120 | 115,050 | -1,050 | 1.87% | 5,076,006 |
| 2024-02-28 | 2024-02-26 | 42.480 | 116,100 | +50 | 1.89% | 4,931,928 |
| 2024-02-23 | 2024-02-21 | 41.540 | 116,050 | -200 | 1.89% | 4,820,717 |
| 2024-02-21 | 2024-02-19 | 41.160 | 116,250 | +15,000 | 1.89% | 4,784,850 |
| 2024-02-16 | 2024-02-14 | 40.200 | 101,250 | -14,700 | 1.65% | 4,070,250 |
| 2024-02-08 | 2024-02-06 | 39.080 | 115,950 | -250 | 1.87% | 4,531,326 |
| 2024-02-07 | 2024-02-05 | 36.560 | 116,200 | +100 | 1.87% | 4,248,272 |
| 2024-02-06 | 2024-02-02 | 37.480 | 116,100 | -400 | 1.87% | 4,351,428 |
| 2024-02-05 | 2024-02-01 | 38.320 | 116,500 | +600 | 1.88% | 4,464,280 |
| 2024-02-02 | 2024-01-31 | 37.700 | 115,900 | -1,250 | 1.81% | 4,369,430 |
| 2024-02-01 | 2024-01-30 | 39.320 | 117,150 | -250 | 1.83% | 4,606,338 |
| 2024-01-31 | 2024-01-29 | 40.460 | 117,400 | +250 | 1.83% | 4,750,004 |
| 2024-01-29 | 2024-01-25 | 42.080 | 117,150 | -2,000 | 1.83% | 4,929,672 |
| 2024-01-26 | 2024-01-24 | 41.540 | 119,150 | +1,200 | 1.86% | 4,949,491 |
| 2024-01-25 | 2024-01-23 | 40.260 | 117,950 | +450 | 1.84% | 4,748,667 |
| 2024-01-24 | 2024-01-22 | 38.420 | 117,500 | +50 | 1.84% | 4,514,350 |
| 2024-01-19 | 2024-01-17 | 40.280 | 117,450 | -600 | 1.84% | 4,730,886 |
| 2024-01-18 | 2024-01-16 | 41.440 | 118,050 | +50 | 1.84% | 4,891,992 |
| 2024-01-15 | 2024-01-11 | 43.220 | 118,000 | +100 | 1.71% | 5,099,960 |
| 2024-01-12 | 2024-01-10 | 42.140 | 117,900 | +100 | 1.71% | 4,968,306 |
| 2024-01-09 | 2024-01-05 | 44.120 | 117,800 | -800 | 1.71% | 5,197,336 |
| 2024-01-08 | 2024-01-04 | 45.020 | 118,600 | -500 | 1.72% | 5,339,372 |
| 2024-01-05 | 2024-01-03 | 45.680 | 119,100 | -300 | 1.73% | 5,440,488 |
| 2024-01-03 | 2023-12-29 | 47.200 | 119,400 | -1,600 | 1.73% | 5,635,680 |
| 2024-01-02 | 2023-12-28 | 46.800 | 121,000 | -50 | 1.75% | 5,662,800 |
| 2023-12-29 | 2023-12-27 | 45.120 | 121,050 | -100 | 1.75% | 5,461,776 |
| 2023-12-18 | 2023-12-14 | 48.460 | 121,150 | +50 | 1.76% | 5,870,929 |
| 2023-12-13 | 2023-12-11 | 48.860 | 121,100 | -150 | 1.76% | 5,916,946 |
| 2023-12-11 | 2023-12-07 | 48.120 | 121,250 | +150 | 1.76% | 5,834,550 |
| 2023-12-05 | 2023-12-01 | 49.040 | 121,100 | -2,300 | 1.74% | 5,938,744 |
| 2023-11-29 | 2023-11-27 | 49.420 | 123,400 | -600 | 1.70% | 6,098,428 |
| 2023-11-27 | 2023-11-23 | 50.920 | 124,000 | +350 | 1.71% | 6,314,080 |
| 2023-11-24 | 2023-11-22 | 50.340 | 123,650 | -1,000 | 1.71% | 6,224,541 |
| 2023-11-23 | 2023-11-21 | 50.740 | 124,650 | +500 | 1.72% | 6,324,741 |
| 2023-11-22 | 2023-11-20 | 50.820 | 124,150 | +2,350 | 1.71% | 6,309,303 |
| 2023-11-15 | 2023-11-13 | 50.660 | 121,800 | +300 | 1.68% | 6,170,388 |
| 2023-10-31 | 2023-10-27 | 47.720 | 121,500 | +1,000 | 1.64% | 5,797,980 |
| 2023-10-30 | 2023-10-26 | 47.020 | 120,500 | -250 | 1.63% | 5,665,910 |
| 2023-10-16 | 2023-10-12 | 51.400 | 120,750 | +1,000 | 1.63% | 6,206,550 |
| 2023-10-13 | 2023-10-11 | 50.800 | 119,750 | +1,500 | 1.62% | 6,083,300 |
| 2023-10-05 | 2023-10-03 | 48.540 | 118,250 | -250 | 1.59% | 5,739,855 |
| 2023-09-29 | 2023-09-27 | 48.680 | 118,500 | +1,000 | 1.59% | 5,768,580 |
| 2023-09-26 | 2023-09-22 | 50.360 | 117,500 | -800 | 1.58% | 5,917,300 |
| 2023-09-25 | 2023-09-21 | 48.180 | 118,300 | -50 | 1.59% | 5,699,694 |
| 2023-09-22 | 2023-09-20 | 48.420 | 118,350 | -700 | 1.59% | 5,730,507 |
| 2023-09-21 | 2023-09-19 | 49.040 | 119,050 | -100 | 1.56% | 5,838,212 |
| 2023-09-14 | 2023-09-12 | 51.580 | 119,150 | -400 | 1.52% | 6,145,757 |
| 2023-09-13 | 2023-09-11 | 52.080 | 119,550 | +650 | 1.52% | 6,226,164 |
| 2023-09-12 | 2023-09-07 | 51.640 | 118,900 | -3,000 | 1.51% | 6,139,996 |
| 2023-09-07 | 2023-09-05 | 53.020 | 121,900 | -1,600 | 1.55% | 6,463,138 |
| 2023-08-31 | 2023-08-29 | 52.320 | 123,500 | +1,250 | 1.52% | 6,461,520 |
| 2023-08-22 | 2023-08-18 | 52.380 | 122,250 | -400 | 1.50% | 6,403,455 |
| 2023-08-18 | 2023-08-16 | 53.920 | 122,650 | -1,450 | 1.50% | 6,613,288 |
| 2023-08-15 | 2023-08-11 | 56.000 | 124,100 | +100 | 1.52% | 6,949,600 |
| 2023-08-07 | 2023-08-03 | 57.400 | 124,000 | +50 | 1.52% | 7,117,600 |
| 2023-08-02 | 2023-07-31 | 58.280 | 123,950 | -2,150 | 1.52% | 7,223,806 |
| 2023-07-31 | 2023-07-27 | 57.320 | 126,100 | +400 | 1.55% | 7,228,052 |
| 2023-07-27 | 2023-07-25 | 57.080 | 125,700 | +500 | 1.58% | 7,174,956 |
| 2023-07-25 | 2023-07-21 | 55.080 | 125,200 | -50 | 1.57% | 6,896,016 |
| 2023-07-24 | 2023-07-20 | 54.960 | 125,250 | +50 | 1.58% | 6,883,740 |
| 2023-07-21 | 2023-07-19 | 56.040 | 125,200 | -100 | 1.57% | 7,016,208 |
| 2023-07-20 | 2023-07-18 | 56.180 | 125,300 | +200 | 1.58% | 7,039,354 |
| 2023-07-19 | 2023-07-14 | 58.220 | 125,100 | -1,000 | 1.57% | 7,283,322 |
| 2023-07-12 | 2023-07-10 | 55.400 | 126,100 | +48,000 | 1.59% | 6,985,940 |
| 2023-07-07 | 2023-07-05 | 56.260 | 78,100 | +50 | 0.98% | 4,393,906 |
| 2023-07-05 | 2023-07-03 | 56.920 | 78,050 | +700 | 0.95% | 4,442,606 |
| 2023-06-30 | 2023-06-28 | 57.320 | 77,350 | +500 | 0.94% | 4,433,702 |
| 2023-06-28 | 2023-06-26 | 57.700 | 76,850 | -6,400 | 0.94% | 4,434,245 |
| 2023-06-27 | 2023-06-23 | 59.240 | 83,250 | -500 | 1.01% | 4,931,730 |
| 2023-06-21 | 2023-06-19 | 62.320 | 83,750 | +5,700 | 1.02% | 5,219,300 |
| 2023-06-20 | 2023-06-16 | 62.100 | 78,050 | -1,500 | 0.95% | 4,846,905 |
| 2023-06-19 | 2023-06-15 | 60.820 | 79,550 | +50 | 0.96% | 4,838,231 |
| 2023-06-14 | 2023-06-12 | 58.160 | 79,500 | -50 | 0.96% | 4,623,720 |
| 2023-06-08 | 2023-06-06 | 56.140 | 79,550 | -750 | 0.96% | 4,465,937 |
| 2023-06-07 | 2023-06-05 | 57.340 | 80,300 | +400 | 0.97% | 4,604,402 |
| 2023-06-06 | 2023-06-02 | 57.320 | 79,900 | +2,000 | 0.97% | 4,579,868 |
| 2023-06-02 | 2023-05-31 | 53.740 | 77,900 | -1,450 | 0.92% | 4,186,346 |
| 2023-06-01 | 2023-05-30 | 54.480 | 79,350 | -200 | 0.94% | 4,322,988 |
| 2023-05-31 | 2023-05-29 | 53.360 | 79,550 | +400 | 0.94% | 4,244,788 |
| 2023-05-17 | 2023-05-15 | 57.260 | 79,150 | -2,050 | 0.94% | 4,532,129 |
| 2023-05-16 | 2023-05-12 | 56.660 | 81,200 | -3,000 | 0.96% | 4,600,792 |
| 2023-05-15 | 2023-05-11 | 57.100 | 84,200 | -900 | 1.00% | 4,807,820 |
| 2023-05-12 | 2023-05-10 | 57.320 | 85,100 | -900 | 1.01% | 4,877,932 |
| 2023-05-11 | 2023-05-09 | 57.460 | 86,000 | +1,500 | 1.02% | 4,941,560 |
| 2023-05-10 | 2023-05-08 | 58.800 | 84,500 | +2,500 | 0.99% | 4,968,600 |
| 2023-05-04 | 2023-05-02 | 58.700 | 82,000 | +100 | 0.96% | 4,813,400 |
| 2023-05-02 | 2023-04-27 | 57.100 | 81,900 | -400 | 0.96% | 4,676,490 |
| 2023-04-26 | 2023-04-24 | 60.140 | 82,300 | -100 | 0.96% | 4,949,522 |
| 2023-04-25 | 2023-04-21 | 60.760 | 82,400 | +250 | 0.96% | 5,006,624 |
| 2023-04-21 | 2023-04-19 | 62.780 | 82,150 | +1,300 | 0.96% | 5,157,377 |
| 2023-04-17 | 2023-04-13 | 63.640 | 80,850 | +50 | 0.94% | 5,145,294 |
| 2023-04-13 | 2023-04-11 | 64.880 | 80,800 | -2,500 | 0.93% | 5,242,304 |
| 2023-04-12 | 2023-04-06 | 67.120 | 83,300 | -50 | 0.96% | 5,591,096 |
| 2023-04-11 | 2023-04-04 | 68.200 | 83,350 | +50 | 0.96% | 5,684,470 |
| 2023-04-04 | 2023-03-31 | 65.940 | 83,300 | -300 | 0.96% | 5,492,802 |
| 2023-04-03 | 2023-03-30 | 63.100 | 83,600 | -6,000 | 0.96% | 5,275,160 |
| 2023-03-31 | 2023-03-29 | 63.600 | 89,600 | +6,350 | 1.02% | 5,698,560 |
| 2023-03-30 | 2023-03-28 | 62.580 | 83,250 | -7,000 | 0.95% | 5,209,785 |
| 2023-03-29 | 2023-03-27 | 62.100 | 90,250 | +4,000 | 1.03% | 5,604,525 |
| 2023-03-28 | 2023-03-24 | 63.300 | 86,250 | +3,000 | 0.98% | 5,459,625 |
| 2023-03-27 | 2023-03-23 | 62.060 | 83,250 | +3,300 | 0.95% | 5,166,495 |
| 2023-03-24 | 2023-03-22 | 58.860 | 79,950 | +400 | 0.91% | 4,705,857 |
| 2023-03-21 | 2023-03-17 | 60.020 | 79,550 | -200 | 0.90% | 4,774,591 |
| 2023-03-17 | 2023-03-15 | 57.900 | 79,750 | +100 | 0.89% | 4,617,525 |
| 2023-03-16 | 2023-03-14 | 57.340 | 79,650 | -2,000 | 0.89% | 4,567,131 |
| 2023-03-15 | 2023-03-13 | 58.180 | 81,650 | -450 | 0.89% | 4,750,397 |
| 2023-03-13 | 2023-03-09 | 56.280 | 82,100 | -11,500 | 0.89% | 4,620,588 |
| 2023-03-10 | 2023-03-08 | 54.160 | 93,600 | +1,150 | 1.01% | 5,069,376 |
| 2023-03-08 | 2023-03-06 | 59.240 | 92,450 | -250 | 1.00% | 5,476,738 |
| 2023-03-06 | 2023-03-02 | 59.400 | 92,700 | -200 | 0.98% | 5,506,380 |
| 2023-03-03 | 2023-03-01 | 59.540 | 92,900 | +900 | 0.98% | 5,531,266 |
| 2023-03-02 | 2023-02-28 | 56.200 | 92,000 | +3,000 | 0.97% | 5,170,400 |
| 2023-02-28 | 2023-02-24 | 56.760 | 89,000 | -800 | 0.94% | 5,051,640 |
| 2023-02-27 | 2023-02-23 | 58.440 | 89,800 | -50 | 0.95% | 5,247,912 |
| 2023-02-24 | 2023-02-22 | 58.360 | 89,850 | -2,000 | 0.95% | 5,243,646 |
| 2023-02-22 | 2023-02-20 | 60.040 | 91,850 | +500 | 0.97% | 5,514,674 |
| 2023-02-21 | 2023-02-17 | 58.700 | 91,350 | -1,800 | 0.96% | 5,362,245 |
| 2023-02-17 | 2023-02-15 | 61.260 | 93,150 | +400 | 0.98% | 5,706,369 |
| 2023-02-15 | 2023-02-13 | 61.780 | 92,750 | -1,050 | 0.98% | 5,730,095 |
| 2023-02-14 | 2023-02-10 | 61.300 | 93,800 | -100 | 0.99% | 5,749,940 |
| 2023-02-10 | 2023-02-08 | 62.020 | 93,900 | +500 | 0.99% | 5,823,678 |
| 2023-02-07 | 2023-02-03 | 64.000 | 93,400 | -2,400 | 0.98% | 5,977,600 |
| 2023-02-06 | 2023-02-02 | 63.800 | 95,800 | +800 | 1.01% | 6,112,040 |
| 2023-02-02 | 2023-01-31 | 61.420 | 95,000 | -500 | 1.02% | 5,834,900 |
| 2023-02-01 | 2023-01-30 | 61.920 | 95,500 | -3,900 | 1.02% | 5,913,360 |
| 2023-01-30 | 2023-01-26 | 63.160 | 99,400 | +2,400 | 1.06% | 6,278,104 |
| 2023-01-27 | 2023-01-20 | 61.620 | 97,000 | +1,000 | 1.04% | 5,977,140 |
| 2023-01-20 | 2023-01-18 | 60.040 | 96,000 | -500 | 1.03% | 5,763,840 |
| 2023-01-19 | 2023-01-17 | 58.580 | 96,500 | -150 | 1.03% | 5,652,970 |
| 2023-01-18 | 2023-01-16 | 58.940 | 96,650 | -200 | 1.03% | 5,696,551 |
| 2023-01-17 | 2023-01-13 | 58.300 | 96,850 | -200 | 1.04% | 5,646,355 |
| 2023-01-16 | 2023-01-12 | 57.040 | 97,050 | -10,000 | 1.04% | 5,535,732 |
| 2023-01-13 | 2023-01-11 | 57.040 | 107,050 | +200 | 1.14% | 6,106,132 |
| 2023-01-11 | 2023-01-09 | 56.860 | 106,850 | -2,600 | 1.14% | 6,075,491 |
| 2023-01-09 | 2023-01-05 | 55.480 | 109,450 | -100 | 1.22% | 6,072,286 |
| 2023-01-06 | 2023-01-04 | 55.200 | 109,550 | +450 | 1.22% | 6,047,160 |
| 2023-01-04 | 2022-12-30 | 50.520 | 109,100 | -5,300 | 1.22% | 5,511,732 |
| 2023-01-03 | 2022-12-29 | 50.200 | 114,400 | -3,950 | 1.29% | 5,742,880 |
| 2022-12-28 | 2022-12-22 | 50.640 | 118,350 | +150 | 1.31% | 5,993,244 |
| 2022-12-22 | 2022-12-20 | 48.380 | 118,200 | +5,000 | 1.28% | 5,718,516 |
| 2022-12-21 | 2022-12-19 | 49.780 | 113,200 | -450 | 1.22% | 5,635,096 |
| 2022-12-19 | 2022-12-15 | 50.340 | 113,650 | -2,800 | 1.24% | 5,721,141 |
| 2022-12-15 | 2022-12-13 | 50.600 | 116,450 | +250 | 1.27% | 5,892,370 |
| 2022-12-12 | 2022-12-08 | 51.280 | 116,200 | +5,000 | 1.24% | 5,958,736 |
| 2022-12-09 | 2022-12-07 | 49.540 | 111,200 | +500 | 1.19% | 5,508,848 |
| 2022-12-05 | 2022-12-01 | 49.000 | 110,700 | +4,100 | 1.18% | 5,424,300 |
| 2022-12-02 | 2022-11-30 | 48.040 | 106,600 | -300 | 1.14% | 5,121,064 |
| 2022-12-01 | 2022-11-29 | 47.260 | 106,900 | +3,100 | 1.14% | 5,052,094 |
| 2022-11-30 | 2022-11-28 | 44.220 | 103,800 | -1,100 | 1.11% | 4,590,036 |
| 2022-11-29 | 2022-11-25 | 45.160 | 104,900 | +1,000 | 1.12% | 4,737,284 |
| 2022-11-24 | 2022-11-22 | 46.140 | 103,900 | -650 | 1.08% | 4,793,946 |
| 2022-11-17 | 2022-11-15 | 49.640 | 104,550 | -450 | 1.09% | 5,189,862 |
| 2022-11-16 | 2022-11-14 | 46.860 | 105,000 | -450 | 1.09% | 4,920,300 |
| 2022-11-15 | 2022-11-11 | 45.900 | 105,450 | +1,600 | 1.10% | 4,840,155 |
| 2022-11-14 | 2022-11-10 | 42.060 | 103,850 | -200 | 1.08% | 4,367,931 |
| 2022-11-11 | 2022-11-09 | 43.880 | 104,050 | -2,400 | 1.08% | 4,565,714 |
| 2022-11-09 | 2022-11-07 | 44.460 | 106,450 | -400 | 1.11% | 4,732,767 |
| 2022-11-08 | 2022-11-04 | 43.840 | 106,850 | -800 | 1.10% | 4,684,304 |
| 2022-11-07 | 2022-11-03 | 41.680 | 107,650 | -2,100 | 1.11% | 4,486,852 |
| 2022-11-03 | 2022-11-01 | 42.680 | 109,750 | +4,550 | 1.13% | 4,684,130 |
| 2022-11-02 | 2022-10-31 | 40.440 | 105,200 | -300 | 1.08% | 4,254,288 |
| 2022-11-01 | 2022-10-28 | 39.520 | 105,500 | -1,000 | 1.09% | 4,169,360 |
| 2022-10-31 | 2022-10-27 | 41.260 | 106,500 | +1,750 | 1.10% | 4,394,190 |
| 2022-10-28 | 2022-10-26 | 40.540 | 104,750 | +800 | 1.08% | 4,246,565 |
| 2022-10-27 | 2022-10-25 | 39.020 | 103,950 | -400 | 1.07% | 4,056,129 |
| 2022-10-26 | 2022-10-24 | 38.800 | 104,350 | +300 | 1.08% | 4,048,780 |
| 2022-10-24 | 2022-10-20 | 41.440 | 104,050 | +50 | 1.07% | 4,311,832 |
| 2022-10-14 | 2022-10-12 | 43.040 | 104,000 | -350 | 1.06% | 4,476,160 |
| 2022-10-13 | 2022-10-11 | 42.720 | 104,350 | -4,300 | 1.06% | 4,457,832 |
| 2022-10-12 | 2022-10-10 | 44.440 | 108,650 | -900 | 1.10% | 4,828,406 |
| 2022-10-11 | 2022-10-07 | 46.660 | 109,550 | +100 | 1.11% | 5,111,603 |
| 2022-10-10 | 2022-10-06 | 48.240 | 109,450 | +450 | 1.11% | 5,279,868 |
| 2022-10-07 | 2022-10-05 | 48.620 | 109,000 | +800 | 1.10% | 5,299,580 |
| 2022-10-06 | 2022-10-03 | 45.500 | 108,200 | -250 | 1.09% | 4,923,100 |
| 2022-10-05 | 2022-09-30 | 45.560 | 108,450 | -1,500 | 1.10% | 4,940,982 |
| 2022-10-03 | 2022-09-29 | 45.800 | 109,950 | -600 | 1.11% | 5,035,710 |
| 2022-09-30 | 2022-09-28 | 46.120 | 110,550 | -1,450 | 1.12% | 5,098,566 |
| 2022-09-29 | 2022-09-27 | 47.720 | 112,000 | -300 | 1.12% | 5,344,640 |
| 2022-09-28 | 2022-09-26 | 47.420 | 112,300 | +950 | 1.12% | 5,325,266 |
| 2022-09-27 | 2022-09-23 | 47.300 | 111,350 | -100 | 1.10% | 5,266,855 |
| 2022-09-26 | 2022-09-22 | 48.360 | 111,450 | -7,000 | 1.10% | 5,389,722 |
| 2022-09-21 | 2022-09-19 | 49.760 | 118,450 | -850 | 1.17% | 5,894,072 |
| 2022-09-15 | 2022-09-13 | 53.460 | 119,300 | +200 | 1.16% | 6,377,778 |
| 2022-09-14 | 2022-09-09 | 53.200 | 119,100 | +1,150 | 1.16% | 6,336,120 |
| 2022-09-09 | 2022-09-07 | 52.100 | 117,950 | +200 | 1.15% | 6,145,195 |
| 2022-09-07 | 2022-09-05 | 52.360 | 117,750 | -200 | 1.13% | 6,165,390 |
| 2022-09-05 | 2022-09-01 | 54.220 | 117,950 | +2,550 | 1.10% | 6,395,249 |
| 2022-09-02 | 2022-08-31 | 54.900 | 115,400 | -10,400 | 1.07% | 6,335,460 |
| 2022-08-30 | 2022-08-26 | 54.500 | 125,800 | +1,100 | 1.15% | 6,856,100 |
| 2022-08-25 | 2022-08-23 | 52.900 | 124,700 | -300 | 1.13% | 6,596,630 |
| 2022-08-24 | 2022-08-22 | 53.020 | 125,000 | +250 | 1.14% | 6,627,500 |
| 2022-08-22 | 2022-08-18 | 53.880 | 124,750 | +1,200 | 1.11% | 6,721,530 |
| 2022-08-19 | 2022-08-17 | 54.200 | 123,550 | -200 | 1.10% | 6,696,410 |
| 2022-08-17 | 2022-08-15 | 54.720 | 123,750 | +200 | 1.10% | 6,771,600 |
| 2022-08-16 | 2022-08-12 | 55.440 | 123,550 | -200 | 1.10% | 6,849,612 |
| 2022-08-15 | 2022-08-11 | 55.080 | 123,750 | +200 | 1.10% | 6,816,150 |
| 2022-08-12 | 2022-08-10 | 53.140 | 123,550 | +800 | 1.10% | 6,565,447 |
| 2022-08-11 | 2022-08-09 | 54.880 | 122,750 | +11,900 | 1.09% | 6,736,520 |
| 2022-08-10 | 2022-08-08 | 55.460 | 110,850 | +500 | 0.99% | 6,147,741 |
| 2022-08-08 | 2022-08-04 | 55.400 | 110,350 | -300 | 0.97% | 6,113,390 |
| 2022-08-05 | 2022-08-03 | 54.180 | 110,650 | +1,300 | 0.97% | 5,995,017 |
| 2022-08-04 | 2022-08-02 | 53.200 | 109,350 | -400 | 0.96% | 5,817,420 |
| 2022-08-02 | 2022-07-29 | 55.420 | 109,750 | +900 | 0.97% | 6,082,345 |
| 2022-08-01 | 2022-07-28 | 57.320 | 108,850 | +200 | 0.96% | 6,239,282 |
| 2022-07-29 | 2022-07-27 | 57.340 | 108,650 | +2,100 | 0.96% | 6,229,991 |
| 2022-07-27 | 2022-07-25 | 56.940 | 106,550 | -600 | 0.94% | 6,066,957 |
| 2022-07-25 | 2022-07-21 | 57.740 | 107,150 | -1,000 | 0.94% | 6,186,841 |
| 2022-07-19 | 2022-07-15 | 55.200 | 108,150 | +1,300 | 1.03% | 5,969,880 |
| 2022-07-18 | 2022-07-14 | 57.440 | 106,850 | +1,700 | 1.01% | 6,137,464 |
| 2022-07-14 | 2022-07-12 | 56.800 | 105,150 | -700 | 1.00% | 5,972,520 |
| 2022-07-13 | 2022-07-11 | 58.740 | 105,850 | +300 | 1.00% | 6,217,629 |
| 2022-07-11 | 2022-07-07 | 60.840 | 105,550 | +300 | 1.00% | 6,421,662 |
| 2022-07-08 | 2022-07-06 | 61.900 | 105,250 | +400 | 1.00% | 6,514,975 |
| 2022-07-06 | 2022-07-04 | 62.640 | 104,850 | -600 | 0.99% | 6,567,804 |
| 2022-07-05 | 2022-06-30 | 61.840 | 105,450 | -1,200 | 1.01% | 6,521,028 |
| 2022-07-04 | 2022-06-29 | 62.620 | 106,650 | +50 | 1.03% | 6,678,423 |
| 2022-06-30 | 2022-06-28 | 64.300 | 106,600 | +850 | 1.03% | 6,854,380 |
| 2022-06-29 | 2022-06-27 | 65.000 | 105,750 | +300 | 1.04% | 6,873,750 |
| 2022-06-28 | 2022-06-24 | 63.600 | 105,450 | +2,500 | 1.04% | 6,706,620 |
| 2022-06-27 | 2022-06-23 | 62.000 | 102,950 | -450 | 1.01% | 6,382,900 |
| 2022-06-24 | 2022-06-22 | 60.300 | 103,400 | -1,000 | 1.02% | 6,235,020 |
| 2022-06-20 | 2022-06-16 | 59.680 | 104,400 | -7,100 | 1.04% | 6,230,592 |
| 2022-06-17 | 2022-06-15 | 61.420 | 111,500 | -10,800 | 1.11% | 6,848,330 |
| 2022-06-16 | 2022-06-14 | 60.060 | 122,300 | +100 | 1.23% | 7,345,338 |
| 2022-06-15 | 2022-06-13 | 59.460 | 122,200 | +600 | 1.23% | 7,266,012 |
| 2022-06-13 | 2022-06-09 | 61.520 | 121,600 | -850 | 1.23% | 7,480,832 |
| 2022-06-10 | 2022-06-08 | 62.720 | 122,450 | +1,250 | 1.25% | 7,680,064 |
| 2022-06-08 | 2022-06-06 | 60.300 | 121,200 | +250 | 1.24% | 7,308,360 |
| 2022-06-02 | 2022-05-31 | 57.980 | 120,950 | +250 | 1.23% | 7,012,681 |
| 2022-05-30 | 2022-05-26 | 52.680 | 120,700 | +2,100 | 1.23% | 6,358,476 |
| 2022-05-25 | 2022-05-23 | 55.120 | 118,600 | -350 | 1.21% | 6,537,232 |
| 2022-05-24 | 2022-05-20 | 56.100 | 118,950 | -4,400 | 1.21% | 6,673,095 |
| 2022-05-23 | 2022-05-19 | 53.680 | 123,350 | +50 | 1.26% | 6,621,428 |
| 2022-05-18 | 2022-05-16 | 52.620 | 123,300 | -350 | 1.25% | 6,488,046 |
| 2022-05-17 | 2022-05-13 | 52.800 | 123,650 | -1,150 | 1.26% | 6,528,720 |
| 2022-05-16 | 2022-05-12 | 50.900 | 124,800 | -1,050 | 1.27% | 6,352,320 |
| 2022-05-12 | 2022-05-10 | 51.140 | 125,850 | -7,850 | 1.28% | 6,435,969 |
| 2022-05-05 | 2022-05-03 | 55.780 | 133,700 | +300 | 1.36% | 7,457,786 |
| 2022-05-04 | 2022-04-29 | 57.320 | 133,400 | -1,100 | 1.35% | 7,646,488 |
| 2022-05-03 | 2022-04-28 | 51.260 | 134,500 | +300 | 1.37% | 6,894,470 |
| 2022-04-27 | 2022-04-25 | 49.660 | 134,200 | -200 | 1.36% | 6,664,372 |
| 2022-04-26 | 2022-04-22 | 52.540 | 134,400 | +350 | 1.36% | 7,061,376 |
| 2022-04-22 | 2022-04-20 | 55.620 | 134,050 | +45,350 | 1.35% | 7,455,861 |
| 2022-04-19 | 2022-04-13 | 56.300 | 88,700 | +150 | 0.89% | 4,993,810 |
| 2022-04-13 | 2022-04-11 | 56.800 | 88,550 | -100 | 0.89% | 5,029,640 |
| 2022-04-12 | 2022-04-08 | 59.560 | 88,650 | -1,100 | 0.89% | 5,279,994 |
| 2022-04-11 | 2022-04-07 | 61.000 | 89,750 | -50 | 0.90% | 5,474,750 |
| 2022-04-08 | 2022-04-06 | 62.620 | 89,800 | +150 | 0.90% | 5,623,276 |
| 2022-04-07 | 2022-04-04 | 63.200 | 89,650 | -1,400 | 0.90% | 5,665,880 |
| 2022-04-06 | 2022-04-01 | 60.780 | 91,050 | -200 | 0.92% | 5,534,019 |
| 2022-04-04 | 2022-03-31 | 61.340 | 91,250 | -50 | 0.92% | 5,597,275 |
| 2022-04-01 | 2022-03-30 | 61.840 | 91,300 | -450 | 0.92% | 5,645,992 |
| 2022-03-30 | 2022-03-28 | 60.120 | 91,750 | -400 | 0.92% | 5,516,010 |
| 2022-03-29 | 2022-03-25 | 60.060 | 92,150 | -46,650 | 0.93% | 5,534,529 |
| 2022-03-28 | 2022-03-24 | 62.720 | 138,800 | -17,850 | 1.39% | 8,705,536 |
| 2022-03-24 | 2022-03-22 | 62.500 | 156,650 | +400 | 1.57% | 9,790,625 |
| 2022-03-23 | 2022-03-21 | 60.360 | 156,250 | +3,150 | 1.59% | 9,431,250 |
| 2022-03-22 | 2022-03-18 | 61.080 | 153,100 | -300 | 1.55% | 9,351,348 |
| 2022-03-21 | 2022-03-17 | 62.120 | 153,400 | +9,050 | 1.54% | 9,529,208 |
| 2022-03-17 | 2022-03-15 | 48.000 | 144,350 | +250 | 1.45% | 6,928,800 |
| 2022-03-16 | 2022-03-14 | 51.760 | 144,100 | -2,950 | 1.44% | 7,458,616 |
| 2022-03-15 | 2022-03-11 | 57.900 | 147,050 | +600 | 1.46% | 8,514,195 |
| 2022-03-14 | 2022-03-10 | 59.780 | 146,450 | +3,500 | 1.46% | 8,754,781 |
| 2022-03-11 | 2022-03-09 | 58.860 | 142,950 | +50 | 1.39% | 8,414,037 |
| 2022-03-10 | 2022-03-08 | 58.820 | 142,900 | -3,650 | 1.38% | 8,405,378 |
| 2022-03-08 | 2022-03-04 | 63.320 | 146,550 | -10,850 | 1.42% | 9,279,546 |
| 2022-03-07 | 2022-03-03 | 66.080 | 157,400 | +17,300 | 1.52% | 10,400,992 |
| 2022-03-04 | 2022-03-02 | 68.020 | 140,100 | +50 | 1.35% | 9,529,602 |
| 2022-03-02 | 2022-02-28 | 69.800 | 140,050 | -750 | 1.35% | 9,775,490 |
| 2022-03-01 | 2022-02-25 | 68.460 | 140,800 | -1,000 | 1.36% | 9,639,168 |
| 2022-02-28 | 2022-02-24 | 67.460 | 141,800 | -1,050 | 1.36% | 9,565,828 |
| 2022-02-25 | 2022-02-23 | 70.180 | 142,850 | -250 | 1.37% | 10,025,213 |
| 2022-02-24 | 2022-02-22 | 69.280 | 143,100 | -200 | 1.38% | 9,913,968 |
| 2022-02-22 | 2022-02-18 | 71.600 | 143,300 | -2,750 | 1.38% | 10,260,280 |
| 2022-02-21 | 2022-02-17 | 72.800 | 146,050 | -100 | 1.40% | 10,632,440 |
| 2022-02-18 | 2022-02-16 | 72.500 | 146,150 | +850 | 1.41% | 10,595,875 |
| 2022-02-15 | 2022-02-11 | 72.600 | 145,300 | +100 | 1.40% | 10,548,780 |
| 2022-02-14 | 2022-02-10 | 71.980 | 145,200 | -1,950 | 1.40% | 10,451,496 |
| 2022-02-09 | 2022-02-07 | 70.280 | 147,150 | -350 | 1.41% | 10,341,702 |
| 2022-02-07 | 2022-01-31 | 69.360 | 147,500 | +800 | 1.42% | 10,230,600 |
| 2022-02-04 | 2022-01-27 | 69.260 | 146,700 | -1,600 | 1.41% | 10,160,442 |
| 2022-01-27 | 2022-01-25 | 72.700 | 148,300 | +150 | 1.43% | 10,781,410 |
| 2022-01-26 | 2022-01-24 | 75.000 | 148,150 | -150 | 1.42% | 11,111,250 |
| 2022-01-25 | 2022-01-21 | 76.700 | 148,300 | -100 | 1.43% | 11,374,610 |
| 2022-01-24 | 2022-01-20 | 77.740 | 148,400 | +1,450 | 1.43% | 11,536,616 |
| 2022-01-21 | 2022-01-19 | 74.760 | 146,950 | -1,500 | 1.41% | 10,985,982 |
| 2022-01-20 | 2022-01-18 | 75.200 | 148,450 | +100 | 1.43% | 11,163,440 |
| 2022-01-19 | 2022-01-17 | 75.600 | 148,350 | +300 | 1.43% | 11,215,260 |
| 2022-01-17 | 2022-01-13 | 75.920 | 148,050 | -300 | 1.42% | 11,239,956 |
| 2022-01-14 | 2022-01-12 | 77.320 | 148,350 | +650 | 1.43% | 11,470,422 |
| 2022-01-13 | 2022-01-11 | 74.200 | 147,700 | +100 | 1.42% | 10,959,340 |
| 2022-01-12 | 2022-01-10 | 75.040 | 147,600 | -700 | 1.42% | 11,075,904 |
| 2022-01-11 | 2022-01-07 | 73.320 | 148,300 | +50 | 1.43% | 10,873,356 |
| 2022-01-10 | 2022-01-06 | 72.180 | 148,250 | +1,700 | 1.43% | 10,700,685 |
| 2022-01-07 | 2022-01-05 | 72.420 | 146,550 | +250 | 1.41% | 10,613,151 |
| 2022-01-05 | 2022-01-03 | 77.040 | 146,300 | +31,300 | 1.41% | 11,270,952 |
| 2022-01-04 | 2021-12-31 | 77.440 | 115,000 | +50 | 1.11% | 8,905,600 |
| 2022-01-03 | 2021-12-29 | 74.880 | 114,950 | +950 | 1.11% | 8,607,456 |
| 2021-12-30 | 2021-12-28 | 76.100 | 114,000 | +1,000 | 1.08% | 8,675,400 |
| 2021-12-29 | 2021-12-24 | 76.860 | 113,000 | +500 | 1.07% | 8,685,180 |
| 2021-12-28 | 2021-12-22 | 77.180 | 112,500 | +500 | 1.00% | 8,682,750 |
| 2021-12-23 | 2021-12-21 | 75.920 | 112,000 | -1,100 | 0.98% | 8,503,040 |
| 2021-12-22 | 2021-12-20 | 74.940 | 113,100 | -5,150 | 0.99% | 8,475,714 |
| 2021-12-21 | 2021-12-17 | 75.980 | 118,250 | +2,800 | 1.04% | 8,984,635 |
| 2021-12-20 | 2021-12-16 | 78.000 | 115,450 | +1,200 | 0.98% | 9,005,100 |
| 2021-12-16 | 2021-12-14 | 78.600 | 114,250 | -43,000 | 0.96% | 8,980,050 |
| 2021-12-15 | 2021-12-13 | 80.680 | 157,250 | -600 | 1.33% | 12,686,930 |
| 2021-12-14 | 2021-12-10 | 80.180 | 157,850 | +50 | 1.30% | 12,656,413 |
| 2021-12-13 | 2021-12-09 | 82.260 | 157,800 | -100 | 1.30% | 12,980,628 |
| 2021-12-10 | 2021-12-08 | 79.820 | 157,900 | +250 | 1.30% | 12,603,578 |
| 2021-12-09 | 2021-12-07 | 78.640 | 157,650 | +3,650 | 1.30% | 12,397,596 |
| 2021-12-08 | 2021-12-06 | 75.460 | 154,000 | +1,950 | 1.27% | 11,620,840 |
| 2021-12-07 | 2021-12-03 | 78.180 | 152,050 | +2,600 | 1.25% | 11,887,269 |
| 2021-12-06 | 2021-12-02 | 79.560 | 149,450 | +2,300 | 1.20% | 11,890,242 |
| 2021-12-03 | 2021-12-01 | 80.800 | 147,150 | +1,900 | 1.18% | 11,889,720 |
| 2021-12-02 | 2021-11-30 | 80.160 | 145,250 | +5,850 | 1.16% | 11,643,240 |
| 2021-12-01 | 2021-11-29 | 80.760 | 139,400 | +200 | 1.12% | 11,257,944 |
| 2021-11-30 | 2021-11-26 | 82.200 | 139,200 | +250 | 1.11% | 11,442,240 |
| 2021-11-29 | 2021-11-25 | 84.700 | 138,950 | +300 | 1.11% | 11,769,065 |
| 2021-11-25 | 2021-11-23 | 84.120 | 138,650 | +200 | 1.11% | 11,663,238 |
| 2021-11-24 | 2021-11-22 | 86.140 | 138,450 | +29,100 | 1.11% | 11,926,083 |
| 2021-11-22 | 2021-11-18 | 86.700 | 109,350 | -8,350 | 0.86% | 9,480,645 |
| 2021-11-18 | 2021-11-16 | 89.980 | 117,700 | -900 | 0.93% | 10,590,646 |
| 2021-11-17 | 2021-11-15 | 88.640 | 118,600 | +100 | 0.92% | 10,512,704 |
| 2021-11-16 | 2021-11-12 | 88.640 | 118,500 | -8,850 | 0.92% | 10,503,840 |
| 2021-11-15 | 2021-11-11 | 87.620 | 127,350 | +1,850 | 0.99% | 11,158,407 |
| 2021-11-12 | 2021-11-10 | 86.000 | 125,500 | -600 | 0.97% | 10,793,000 |
| 2021-11-11 | 2021-11-09 | 83.740 | 126,100 | -400 | 0.98% | 10,559,614 |
| 2021-11-10 | 2021-11-08 | 85.000 | 126,500 | +5,100 | 0.98% | 10,752,500 |
| 2021-11-09 | 2021-11-05 | 83.700 | 121,400 | -150 | 0.94% | 10,161,180 |
| 2021-11-08 | 2021-11-04 | 85.480 | 121,550 | -300 | 0.94% | 10,390,094 |
| 2021-11-05 | 2021-11-03 | 84.380 | 121,850 | +6,000 | 0.94% | 10,281,703 |
| 2021-11-04 | 2021-11-02 | 83.980 | 115,850 | +700 | 0.90% | 9,729,083 |
| 2021-11-03 | 2021-11-01 | 83.300 | 115,150 | +5,750 | 0.89% | 9,591,995 |
| 2021-11-02 | 2021-10-29 | 84.860 | 109,400 | -150 | 0.85% | 9,283,684 |
| 2021-11-01 | 2021-10-28 | 86.080 | 109,550 | +400 | 0.85% | 9,430,064 |
| 2021-10-29 | 2021-10-27 | 85.800 | 109,150 | -24,200 | 0.85% | 9,365,070 |
| 2021-10-28 | 2021-10-26 | 89.900 | 133,350 | +550 | 1.03% | 11,988,165 |
| 2021-10-26 | 2021-10-22 | 91.400 | 132,800 | -450 | 1.03% | 12,137,920 |
| 2021-10-25 | 2021-10-21 | 90.660 | 133,250 | -7,750 | 1.03% | 12,080,445 |
| 2021-10-22 | 2021-10-20 | 90.940 | 141,000 | +6,650 | 1.09% | 12,822,540 |
| 2021-10-21 | 2021-10-19 | 88.960 | 134,350 | +50 | 1.04% | 11,951,776 |
| 2021-10-20 | 2021-10-18 | 87.080 | 134,300 | +200 | 1.04% | 11,694,844 |
| 2021-10-19 | 2021-10-15 | 87.800 | 134,100 | -2,550 | 1.04% | 11,773,980 |
| 2021-10-18 | 2021-10-12 | 87.160 | 136,650 | -150 | 1.06% | 11,910,414 |
| 2021-10-15 | 2021-10-11 | 89.140 | 136,800 | -200 | 1.06% | 12,194,352 |
| 2021-10-12 | 2021-10-08 | 86.840 | 137,000 | +400 | 1.06% | 11,897,080 |
| 2021-10-11 | 2021-10-07 | 84.780 | 136,600 | +150 | 1.06% | 11,580,948 |
| 2021-10-08 | 2021-10-06 | 81.080 | 136,450 | -50 | 1.04% | 11,063,366 |
| 2021-10-07 | 2021-10-05 | 81.380 | 136,500 | +500 | 1.04% | 11,108,370 |
| 2021-10-06 | 2021-10-04 | 82.460 | 136,000 | -100 | 1.04% | 11,214,560 |
| 2021-10-05 | 2021-09-30 | 83.860 | 136,100 | +500 | 1.04% | 11,413,346 |
| 2021-10-04 | 2021-09-29 | 83.720 | 135,600 | -400 | 1.04% | 11,352,432 |
| 2021-09-30 | 2021-09-28 | 85.860 | 136,000 | -100 | 1.08% | 11,676,960 |
| 2021-09-29 | 2021-09-27 | 84.160 | 136,100 | +1,050 | 1.08% | 11,454,176 |
| 2021-09-27 | 2021-09-23 | 84.800 | 135,050 | -50 | 1.07% | 11,452,240 |
| 2021-09-24 | 2021-09-21 | 82.460 | 135,100 | +750 | 1.07% | 11,140,346 |
| 2021-09-23 | 2021-09-20 | 83.220 | 134,350 | -3,350 | 1.06% | 11,180,607 |
| 2021-09-21 | 2021-09-17 | 85.480 | 137,700 | +600 | 1.08% | 11,770,596 |
| 2021-09-20 | 2021-09-16 | 83.840 | 137,100 | -700 | 1.08% | 11,494,464 |
| 2021-09-17 | 2021-09-15 | 84.800 | 137,800 | +2,150 | 1.09% | 11,685,440 |
| 2021-09-16 | 2021-09-14 | 87.460 | 135,650 | +1,200 | 1.07% | 11,863,949 |
| 2021-09-15 | 2021-09-13 | 89.280 | 134,450 | +1,350 | 1.06% | 12,003,696 |
| 2021-09-13 | 2021-09-09 | 89.780 | 133,100 | +250 | 1.04% | 11,949,718 |
| 2021-09-10 | 2021-09-08 | 93.800 | 132,850 | +700 | 1.03% | 12,461,330 |
| 2021-09-09 | 2021-09-07 | 94.000 | 132,150 | +600 | 1.03% | 12,422,100 |
| 2021-09-07 | 2021-09-03 | 90.860 | 131,550 | +150 | 1.05% | 11,952,633 |
| 2021-09-06 | 2021-09-02 | 92.000 | 131,400 | +3,200 | 1.05% | 12,088,800 |
| 2021-09-03 | 2021-09-01 | 90.060 | 128,200 | +150 | 1.03% | 11,545,692 |
| 2021-09-02 | 2021-08-31 | 88.600 | 128,050 | -800 | 1.04% | 11,345,230 |
| 2021-09-01 | 2021-08-30 | 86.580 | 128,850 | -5,150 | 1.05% | 11,155,833 |
| 2021-08-31 | 2021-08-27 | 87.320 | 134,000 | -1,000 | 1.07% | 11,700,880 |
| 2021-08-27 | 2021-08-25 | 88.140 | 135,000 | -2,700 | 1.08% | 11,898,900 |
| 2021-08-26 | 2021-08-24 | 87.580 | 137,700 | +5,650 | 1.10% | 12,059,766 |
| 2021-08-25 | 2021-08-23 | 83.220 | 132,050 | +400 | 1.06% | 10,989,201 |
| 2021-08-24 | 2021-08-20 | 81.500 | 131,650 | -300 | 1.05% | 10,729,475 |
| 2021-08-23 | 2021-08-19 | 83.940 | 131,950 | -50 | 1.06% | 11,075,883 |
| 2021-08-20 | 2021-08-18 | 85.500 | 132,000 | -350 | 1.06% | 11,286,000 |
| 2021-08-19 | 2021-08-17 | 82.880 | 132,350 | +2,150 | 1.06% | 10,969,168 |
| 2021-08-18 | 2021-08-16 | 85.880 | 130,200 | -50 | 1.04% | 11,181,576 |
| 2021-08-17 | 2021-08-13 | 88.020 | 130,250 | +100 | 1.04% | 11,464,605 |
| 2021-08-16 | 2021-08-12 | 88.780 | 130,150 | -1,500 | 1.04% | 11,554,717 |
| 2021-08-13 | 2021-08-11 | 90.660 | 131,650 | +650 | 1.05% | 11,935,389 |
| 2021-08-12 | 2021-08-10 | 91.540 | 131,000 | +700 | 1.05% | 11,991,740 |
| 2021-08-11 | 2021-08-09 | 87.180 | 130,300 | +450 | 1.06% | 11,359,554 |
| 2021-08-10 | 2021-08-06 | 86.500 | 129,850 | +1,950 | 1.05% | 11,232,025 |
| 2021-08-09 | 2021-08-05 | 86.700 | 127,900 | +550 | 1.04% | 11,088,930 |
| 2021-08-06 | 2021-08-04 | 89.260 | 127,350 | +1,350 | 1.03% | 11,367,261 |
| 2021-08-05 | 2021-08-03 | 89.360 | 126,000 | +1,200 | 1.02% | 11,259,360 |
| 2021-08-04 | 2021-08-02 | 89.240 | 124,800 | +100 | 1.01% | 11,137,152 |
| 2021-08-03 | 2021-07-30 | 87.840 | 124,700 | +4,050 | 1.01% | 10,953,648 |
| 2021-08-02 | 2021-07-29 | 91.920 | 120,650 | -2,500 | 0.97% | 11,090,148 |
| 2021-07-30 | 2021-07-28 | 84.320 | 123,150 | +800 | 0.99% | 10,384,008 |
| 2021-07-29 | 2021-07-27 | 82.260 | 122,350 | +31,800 | 0.94% | 10,064,511 |
| 2021-07-28 | 2021-07-26 | 93.040 | 90,550 | -3,250 | 0.69% | 8,424,772 |
| 2021-07-27 | 2021-07-23 | 101.150 | 93,800 | +400 | 0.68% | 9,487,870 |
| 2021-07-26 | 2021-07-22 | 104.450 | 93,400 | +600 | 0.67% | 9,755,630 |
| 2021-07-23 | 2021-07-21 | 101.650 | 92,800 | +400 | 0.67% | 9,433,120 |
| 2021-07-22 | 2021-07-20 | 101.550 | 92,400 | -300 | 0.67% | 9,383,220 |
| 2021-07-21 | 2021-07-19 | 103.800 | 92,700 | -3,550 | 0.67% | 9,622,260 |
| 2021-07-20 | 2021-07-16 | 105.600 | 96,250 | +450 | 0.71% | 10,164,000 |
| 2021-07-19 | 2021-07-15 | 106.700 | 95,800 | -30,000 | 0.71% | 10,221,860 |
| 2021-07-16 | 2021-07-14 | 106.750 | 125,800 | +350 | 0.95% | 13,429,150 |
| 2021-07-15 | 2021-07-13 | 106.550 | 125,450 | +1,600 | 0.95% | 13,366,698 |
| 2021-07-14 | 2021-07-12 | 105.100 | 123,850 | +4,350 | 0.97% | 13,016,635 |
| 2021-07-13 | 2021-07-09 | 102.250 | 119,500 | +2,500 | 0.94% | 12,218,875 |
| 2021-07-12 | 2021-07-08 | 101.950 | 117,000 | +1,250 | 0.94% | 11,928,150 |
| 2021-07-09 | 2021-07-07 | 105.250 | 115,750 | +1,250 | 0.93% | 12,182,688 |
| 2021-07-08 | 2021-07-06 | 107.000 | 114,500 | +1,000 | 0.92% | 12,251,500 |
| 2021-07-07 | 2021-07-05 | 106.200 | 113,500 | +1,700 | 0.91% | 12,053,700 |
| 2021-07-06 | 2021-07-02 | 108.000 | 111,800 | +3,950 | 0.90% | 12,074,400 |
| 2021-07-05 | 2021-06-30 | 113.000 | 107,850 | -50 | 0.87% | 12,187,050 |
| 2021-07-02 | 2021-06-29 | 112.950 | 107,900 | -1,700 | 0.87% | 12,187,305 |
| 2021-06-30 | 2021-06-28 | 113.600 | 109,600 | -500 | 0.88% | 12,450,560 |
| 2021-06-29 | 2021-06-25 | 112.950 | 110,100 | -1,400 | 0.92% | 12,435,795 |
| 2021-06-28 | 2021-06-24 | 110.850 | 111,500 | -300 | 0.94% | 12,359,775 |
| 2021-06-25 | 2021-06-23 | 111.200 | 111,800 | +2,500 | 0.95% | 12,432,160 |
| 2021-06-24 | 2021-06-22 | 109.700 | 109,300 | +650 | 0.94% | 11,990,210 |
| 2021-06-23 | 2021-06-21 | 112.000 | 108,650 | +1,900 | 0.94% | 12,168,800 |
| 2021-06-21 | 2021-06-17 | 110.000 | 106,750 | +1,200 | 0.93% | 11,742,500 |
| 2021-06-18 | 2021-06-16 | 109.850 | 105,550 | -750 | 0.92% | 11,594,668 |
| 2021-06-17 | 2021-06-15 | 112.850 | 106,300 | -6,650 | 0.94% | 11,995,955 |
| 2021-06-16 | 2021-06-11 | 113.050 | 112,950 | +2,100 | 1.00% | 12,768,998 |
| 2021-06-15 | 2021-06-10 | 113.800 | 110,850 | +2,650 | 0.98% | 12,614,730 |
| 2021-06-11 | 2021-06-09 | 111.850 | 108,200 | -1,500 | 0.97% | 12,102,170 |
| 2021-06-10 | 2021-06-08 | 110.600 | 109,700 | -2,950 | 0.98% | 12,132,820 |
| 2021-06-09 | 2021-06-07 | 110.900 | 112,650 | -50 | 1.01% | 12,492,885 |
| 2021-06-07 | 2021-06-03 | 112.000 | 112,700 | +850 | 1.01% | 12,622,400 |
| 2021-06-04 | 2021-06-02 | 113.800 | 111,850 | +800 | 1.00% | 12,728,530 |
| 2021-06-03 | 2021-06-01 | 117.150 | 111,050 | +1,650 | 1.00% | 13,009,508 |
| 2021-06-02 | 2021-05-31 | 114.800 | 109,400 | +3,950 | 1.03% | 12,559,120 |
| 2021-06-01 | 2021-05-28 | 112.000 | 105,450 | +1,000 | 0.99% | 11,810,400 |
| 2021-05-28 | 2021-05-26 | 113.550 | 104,450 | +3,700 | 0.99% | 11,860,298 |
| 2021-05-27 | 2021-05-25 | 113.600 | 100,750 | +1,600 | 0.96% | 11,445,200 |
| 2021-05-26 | 2021-05-24 | 109.000 | 99,150 | +600 | 0.95% | 10,807,350 |
| 2021-05-25 | 2021-05-21 | 110.100 | 98,550 | -200 | 0.95% | 10,850,355 |
| 2021-05-24 | 2021-05-20 | 110.450 | 98,750 | -3,550 | 0.95% | 10,906,938 |
| 2021-05-21 | 2021-05-18 | 109.100 | 102,300 | -3,100 | 0.99% | 11,160,930 |
| 2021-05-20 | 2021-05-17 | 107.350 | 105,400 | +1,200 | 1.02% | 11,314,690 |
| 2021-05-18 | 2021-05-14 | 102.950 | 104,200 | -700 | 1.01% | 10,727,390 |
| 2021-05-17 | 2021-05-13 | 103.000 | 104,900 | -1,500 | 1.02% | 10,804,700 |
| 2021-05-14 | 2021-05-12 | 106.200 | 106,400 | +800 | 1.03% | 11,299,680 |
| 2021-05-13 | 2021-05-11 | 102.550 | 105,600 | -150 | 1.03% | 10,829,280 |
| 2021-05-12 | 2021-05-10 | 105.400 | 105,750 | +650 | 0.95% | 11,146,050 |
| 2021-05-11 | 2021-05-07 | 106.650 | 105,100 | +300 | 0.92% | 11,208,915 |
| 2021-05-10 | 2021-05-06 | 109.000 | 104,800 | -800 | 0.92% | 11,423,200 |
| 2021-05-07 | 2021-05-05 | 109.950 | 105,600 | +100 | 0.92% | 11,610,720 |
| 2021-05-06 | 2021-05-04 | 112.200 | 105,500 | +150 | 0.92% | 11,837,100 |
| 2021-05-05 | 2021-05-03 | 112.300 | 105,350 | +200 | 0.92% | 11,830,805 |
| 2021-05-04 | 2021-04-30 | 113.900 | 105,150 | +700 | 0.92% | 11,976,585 |
| 2021-05-03 | 2021-04-29 | 117.600 | 104,450 | -1,100 | 0.91% | 12,283,320 |
| 2021-04-30 | 2021-04-28 | 117.150 | 105,550 | +1,000 | 0.93% | 12,365,182 |
| 2021-04-29 | 2021-04-27 | 116.950 | 104,550 | +200 | 0.92% | 12,227,122 |
| 2021-04-28 | 2021-04-26 | 116.300 | 104,350 | -150 | 0.92% | 12,135,905 |
| 2021-04-27 | 2021-04-23 | 116.450 | 104,500 | +1,650 | 0.92% | 12,169,025 |
| 2021-04-26 | 2021-04-22 | 114.300 | 102,850 | +200 | 0.91% | 11,755,755 |
| 2021-04-23 | 2021-04-21 | 113.500 | 102,650 | +100 | 0.91% | 11,650,775 |
| 2021-04-22 | 2021-04-20 | 114.950 | 102,550 | +50 | 0.91% | 11,788,122 |
| 2021-04-21 | 2021-04-19 | 114.850 | 102,500 | +450 | 0.91% | 11,772,125 |
| 2021-04-20 | 2021-04-16 | 111.800 | 102,050 | +1,000 | 0.91% | 11,409,190 |
| 2021-04-19 | 2021-04-15 | 111.000 | 101,050 | -200 | 0.90% | 11,216,550 |
| 2021-04-16 | 2021-04-14 | 111.950 | 101,250 | +500 | 0.90% | 11,334,938 |
| 2021-04-15 | 2021-04-13 | 108.650 | 100,750 | +500 | 0.90% | 10,946,488 |
| 2021-04-14 | 2021-04-12 | 110.400 | 100,250 | +500 | 0.87% | 11,067,600 |
| 2021-04-13 | 2021-04-09 | 112.300 | 99,750 | +2,550 | 0.87% | 11,201,925 |
| 2021-04-12 | 2021-04-08 | 114.200 | 97,200 | -250 | 0.85% | 11,100,240 |
| 2021-04-09 | 2021-04-07 | 114.550 | 97,450 | -50 | 0.85% | 11,162,898 |
| 2021-04-08 | 2021-04-01 | 115.500 | 97,500 | +1,100 | 0.85% | 11,261,250 |
| 2021-04-07 | 2021-03-31 | 110.400 | 96,400 | -50 | 0.84% | 10,642,560 |
| 2021-04-01 | 2021-03-30 | 109.300 | 96,450 | +650 | 0.84% | 10,541,985 |
| 2021-03-31 | 2021-03-29 | 109.150 | 95,800 | -1,800 | 0.83% | 10,456,570 |
| 2021-03-30 | 2021-03-26 | 114.050 | 97,600 | -50 | 0.85% | 11,131,280 |
| 2021-03-29 | 2021-03-25 | 112.400 | 97,650 | +3,850 | 0.85% | 10,975,860 |
| 2021-03-26 | 2021-03-24 | 114.300 | 93,800 | -300 | 0.80% | 10,721,340 |
| 2021-03-25 | 2021-03-23 | 117.400 | 94,100 | +500 | 0.80% | 11,047,340 |
| 2021-03-24 | 2021-03-22 | 119.650 | 93,600 | -1,150 | 0.80% | 11,199,240 |
| 2021-03-23 | 2021-03-19 | 119.600 | 94,750 | -23,600 | 0.81% | 11,332,100 |
| 2021-03-22 | 2021-03-18 | 120.000 | 118,350 | -24,200 | 1.01% | 14,202,000 |
| 2021-03-19 | 2021-03-17 | 121.200 | 142,550 | +150 | 1.21% | 17,277,060 |
| 2021-03-18 | 2021-03-16 | 121.100 | 142,400 | +100 | 1.21% | 17,244,640 |
| 2021-03-17 | 2021-03-15 | 119.200 | 142,300 | -500 | 1.21% | 16,962,160 |
| 2021-03-16 | 2021-03-12 | 122.050 | 142,800 | +650 | 1.22% | 17,428,740 |
| 2021-03-15 | 2021-03-11 | 124.400 | 142,150 | +4,050 | 1.20% | 17,683,460 |
| 2021-03-12 | 2021-03-10 | 123.000 | 138,100 | -50 | 1.20% | 16,986,300 |
| 2021-03-11 | 2021-03-09 | 117.750 | 138,150 | +800 | 1.20% | 16,267,162 |
| 2021-03-10 | 2021-03-08 | 120.000 | 137,350 | +50 | 1.18% | 16,482,000 |
| 2021-03-09 | 2021-03-05 | 125.400 | 137,300 | +1,450 | 1.18% | 17,217,420 |
| 2021-03-08 | 2021-03-04 | 127.050 | 135,850 | -100 | 1.17% | 17,259,742 |
| 2021-03-05 | 2021-03-03 | 135.600 | 135,950 | +400 | 1.14% | 18,434,820 |
| 2021-03-04 | 2021-03-02 | 134.350 | 135,550 | +3,200 | 1.13% | 18,211,142 |
| 2021-03-02 | 2021-02-26 | 129.650 | 132,350 | -2,600 | 1.08% | 17,159,178 |
| 2021-03-01 | 2021-02-25 | 136.100 | 134,950 | +1,700 | 1.10% | 18,366,695 |
| 2021-02-26 | 2021-02-24 | 136.400 | 133,250 | +2,600 | 1.06% | 18,175,300 |
| 2021-02-25 | 2021-02-23 | 142.700 | 130,650 | -1,800 | 1.04% | 18,643,755 |
| 2021-02-24 | 2021-02-22 | 144.100 | 132,450 | -2,150 | 1.05% | 19,086,045 |
| 2021-02-23 | 2021-02-19 | 149.100 | 134,600 | +1,300 | 1.07% | 20,068,860 |
| 2021-02-22 | 2021-02-18 | 150.100 | 133,300 | +3,800 | 1.06% | 20,008,330 |
| 2021-02-19 | 2021-02-17 | 156.050 | 129,500 | +500 | 1.03% | 20,208,475 |
| 2021-02-18 | 2021-02-16 | 154.850 | 129,000 | +2,750 | 1.02% | 19,975,650 |
| 2021-02-17 | 2021-02-11 | 150.800 | 126,250 | +5,700 | 1.00% | 19,038,500 |
| 2021-02-16 | 2021-02-09 | 144.600 | 120,550 | -5,600 | 0.96% | 17,431,530 |
| 2021-02-10 | 2021-02-08 | 141.650 | 126,150 | -200 | 1.00% | 17,869,148 |
| 2021-02-09 | 2021-02-05 | 139.750 | 126,350 | +2,050 | 1.00% | 17,657,412 |
| 2021-02-08 | 2021-02-04 | 140.550 | 124,300 | +1,900 | 0.99% | 17,470,365 |
| 2021-02-05 | 2021-02-03 | 143.200 | 122,400 | +850 | 0.97% | 17,527,680 |
| 2021-02-04 | 2021-02-02 | 141.500 | 121,550 | +2,500 | 0.96% | 17,199,325 |
| 2021-02-03 | 2021-02-01 | 139.850 | 119,050 | +550 | 0.94% | 16,649,142 |
| 2021-02-02 | 2021-01-29 | 136.950 | 118,500 | +950 | 0.94% | 16,228,575 |
| 2021-02-01 | 2021-01-28 | 136.400 | 117,550 | -3,950 | 0.93% | 16,033,820 |
| 2021-01-29 | 2021-01-27 | 140.450 | 121,500 | -1,950 | 0.96% | 17,064,675 |
| 2021-01-28 | 2021-01-26 | 140.250 | 123,450 | +1,150 | 0.96% | 17,313,862 |
| 2021-01-27 | 2021-01-25 | 144.950 | 122,300 | +3,550 | 0.95% | 17,727,385 |
| 2021-01-26 | 2021-01-22 | 137.200 | 118,750 | -300 | 0.92% | 16,292,500 |
| 2021-01-25 | 2021-01-21 | 137.300 | 119,050 | +550 | 0.92% | 16,345,565 |
| 2021-01-22 | 2021-01-20 | 136.000 | 118,500 | -200 | 0.93% | 16,116,000 |
| 2021-01-21 | 2021-01-19 | 130.300 | 118,700 | +700 | 0.93% | 15,466,610 |
| 2021-01-20 | 2021-01-18 | 128.700 | 118,000 | +1,100 | 0.94% | 15,186,600 |
| 2021-01-19 | 2021-01-15 | 126.000 | 116,900 | +1,150 | 0.95% | 14,729,400 |
| 2021-01-18 | 2021-01-14 | 125.850 | 115,750 | +2,450 | 0.94% | 14,567,138 |
| 2021-01-15 | 2021-01-13 | 123.000 | 113,300 | -36,850 | 0.63% | 13,935,900 |
| 2021-01-14 | 2021-01-12 | 124.600 | 150,150 | +1,050 | 0.83% | 18,708,690 |
| 2021-01-13 | 2021-01-11 | 122.700 | 149,100 | +200 | 1.21% | 18,294,570 |
| 2021-01-12 | 2021-01-08 | 122.100 | 148,900 | +8,550 | 1.21% | 18,180,690 |
| 2021-01-11 | 2021-01-07 | 119.800 | 140,350 | -1,350 | 1.14% | 16,813,930 |
| 2021-01-08 | 2021-01-06 | 122.950 | 141,700 | -1,700 | 1.15% | 17,422,015 |
| 2021-01-07 | 2021-01-05 | 120.500 | 143,400 | -3,850 | 1.17% | 17,279,700 |
| 2021-01-06 | 2021-01-04 | 120.150 | 147,250 | -5,600 | 1.21% | 17,692,088 |
| 2021-01-05 | 2020-12-31 | 117.500 | 152,850 | +600 | 1.25% | 17,959,875 |
| 2021-01-04 | 2020-12-29 | 111.300 | 152,250 | +3,350 | 1.25% | 16,945,425 |
| 2020-12-30 | 2020-12-28 | 107.600 | 148,900 | -5,000 | 1.22% | 16,021,640 |
| 2020-12-29 | 2020-12-24 | 110.050 | 153,900 | +1,050 | 1.25% | 16,936,695 |
| 2020-12-28 | 2020-12-22 | 112.200 | 152,850 | -1,050 | 1.19% | 17,149,770 |
| 2020-12-23 | 2020-12-21 | 114.250 | 153,900 | +50 | 1.20% | 17,583,075 |
| 2020-12-22 | 2020-12-18 | 114.250 | 153,850 | +400 | 1.20% | 17,577,362 |
| 2020-12-21 | 2020-12-17 | 115.100 | 153,450 | -300 | 1.19% | 17,662,095 |
| 2020-12-18 | 2020-12-16 | 113.850 | 153,750 | +200 | 1.19% | 17,504,438 |
| 2020-12-17 | 2020-12-15 | 112.750 | 153,550 | -350 | 1.15% | 17,312,762 |
| 2020-12-16 | 2020-12-14 | 112.900 | 153,900 | +900 | 1.15% | 17,375,310 |
| 2020-12-15 | 2020-12-11 | 114.500 | 153,000 | +3,900 | 1.10% | 17,518,500 |
| 2020-12-11 | 2020-12-09 | 115.250 | 149,100 | +1,750 | 1.07% | 17,183,775 |
| 2020-12-10 | 2020-12-08 | 116.000 | 147,350 | -1,400 | 1.06% | 17,092,600 |
| 2020-12-09 | 2020-12-07 | 114.700 | 148,750 | -650 | 1.07% | 17,061,625 |
| 2020-12-08 | 2020-12-04 | 115.300 | 149,400 | -5,800 | 1.07% | 17,225,820 |
| 2020-12-07 | 2020-12-03 | 114.100 | 155,200 | +750 | 1.12% | 17,708,320 |
| 2020-12-04 | 2020-12-02 | 113.300 | 154,450 | -9,000 | 1.11% | 17,499,185 |
| 2020-12-03 | 2020-12-01 | 115.000 | 163,450 | +50 | 1.18% | 18,796,750 |
| 2020-12-02 | 2020-11-30 | 114.500 | 163,400 | -50 | 1.18% | 18,709,300 |
| 2020-12-01 | 2020-11-27 | 115.250 | 163,450 | -1,900 | 1.18% | 18,837,612 |
| 2020-11-30 | 2020-11-26 | 114.100 | 165,350 | -100 | 1.19% | 18,866,435 |
| 2020-11-27 | 2020-11-25 | 113.700 | 165,450 | -400 | 1.19% | 18,811,665 |
| 2020-11-26 | 2020-11-24 | 115.150 | 165,850 | -150 | 1.18% | 19,097,628 |
| 2020-11-25 | 2020-11-23 | 115.600 | 166,000 | -50 | 1.19% | 19,189,600 |
| 2020-11-24 | 2020-11-20 | 117.000 | 166,050 | -5,100 | 1.18% | 19,427,850 |
| 2020-11-23 | 2020-11-19 | 115.050 | 171,150 | +600 | 1.22% | 19,690,808 |
| 2020-11-20 | 2020-11-18 | 116.500 | 170,550 | +1,400 | 1.21% | 19,869,075 |
| 2020-11-19 | 2020-11-17 | 116.300 | 169,150 | +450 | 1.20% | 19,672,145 |
| 2020-11-18 | 2020-11-16 | 118.700 | 168,700 | +400 | 1.20% | 20,024,690 |
| 2020-11-17 | 2020-11-13 | 117.200 | 168,300 | +700 | 1.20% | 19,724,760 |
| 2020-11-16 | 2020-11-12 | 114.450 | 167,600 | -100 | 1.19% | 19,181,820 |
| 2020-11-13 | 2020-11-11 | 111.000 | 167,700 | -5,550 | 1.19% | 18,614,700 |
| 2020-11-12 | 2020-11-10 | 116.550 | 173,250 | +11,650 | 1.22% | 20,192,288 |
| 2020-11-11 | 2020-11-09 | 123.000 | 161,600 | +100 | 1.12% | 19,876,800 |
| 2020-11-10 | 2020-11-06 | 118.000 | 161,500 | +6,150 | 1.12% | 19,057,000 |
| 2020-11-09 | 2020-11-05 | 120.900 | 155,350 | -450 | 1.07% | 18,781,815 |
| 2020-11-06 | 2020-11-04 | 116.100 | 155,800 | +1,300 | 1.07% | 18,088,380 |
| 2020-11-05 | 2020-11-03 | 115.750 | 154,500 | +3,500 | 1.06% | 17,883,375 |
| 2020-11-04 | 2020-11-02 | 113.550 | 151,000 | +750 | 1.04% | 17,146,050 |
| 2020-11-03 | 2020-10-30 | 112.900 | 150,250 | -2,350 | 1.03% | 16,963,225 |
| 2020-11-02 | 2020-10-29 | 115.300 | 152,600 | +300 | 1.05% | 17,594,780 |
| 2020-10-30 | 2020-10-28 | 115.950 | 152,300 | +4,250 | 1.04% | 17,659,185 |
| 2020-10-29 | 2020-10-27 | 114.300 | 148,050 | +350 | 1.02% | 16,922,115 |
| 2020-10-28 | 2020-10-23 | 114.150 | 147,700 | +1,750 | 1.02% | 16,859,955 |
| 2020-10-27 | 2020-10-22 | 115.500 | 145,950 | -1,400 | 1.01% | 16,857,225 |
| 2020-10-23 | 2020-10-21 | 117.450 | 147,350 | +5,150 | 1.02% | 17,306,258 |
| 2020-10-22 | 2020-10-20 | 118.200 | 142,200 | -200 | 0.98% | 16,808,040 |
| 2020-10-21 | 2020-10-19 | 115.900 | 142,400 | -50 | 0.99% | 16,504,160 |
| 2020-10-20 | 2020-10-16 | 116.650 | 142,450 | +150 | 0.99% | 16,616,792 |
| 2020-10-19 | 2020-10-15 | 117.050 | 142,300 | -3,600 | 0.98% | 16,656,215 |
| 2020-10-16 | 2020-10-14 | 120.850 | 145,900 | -1,500 | 1.01% | 17,632,015 |
| 2020-10-15 | 2020-10-12 | 120.400 | 147,400 | +2,550 | 1.02% | 17,746,960 |
| 2020-10-14 | 2020-10-09 | 116.500 | 144,850 | +650 | 1.00% | 16,875,025 |
| 2020-10-12 | 2020-10-08 | 114.700 | 144,200 | -150 | 0.99% | 16,539,740 |
| 2020-10-09 | 2020-10-07 | 114.400 | 144,350 | +250 | 0.99% | 16,513,640 |
| 2020-10-08 | 2020-10-06 | 113.300 | 144,100 | +150 | 0.98% | 16,326,530 |
| 2020-10-07 | 2020-10-05 | 111.000 | 143,950 | +2,150 | 0.98% | 15,978,450 |
| 2020-10-06 | 2020-09-30 | 110.500 | 141,800 | +300 | 0.97% | 15,668,900 |
| 2020-10-05 | 2020-09-29 | 111.350 | 141,500 | -250 | 0.97% | 15,756,025 |
| 2020-09-30 | 2020-09-28 | 110.300 | 141,750 | -2,000 | 0.97% | 15,635,025 |
| 2020-09-29 | 2020-09-25 | 109.400 | 143,750 | -2,000 | 0.99% | 15,726,250 |
| 2020-09-28 | 2020-09-24 | 108.900 | 145,750 | -1,900 | 1.01% | 15,872,175 |
| 2020-09-25 | 2020-09-23 | 112.450 | 147,650 | -1,500 | 1.02% | 16,603,242 |
| 2020-09-24 | 2020-09-22 | 110.350 | 149,150 | -700 | 1.03% | 16,458,702 |
| 2020-09-23 | 2020-09-21 | 111.100 | 149,850 | -650 | 1.03% | 16,648,335 |
| 2020-09-22 | 2020-09-18 | 112.750 | 150,500 | -1,100 | 1.04% | 16,968,875 |
| 2020-09-21 | 2020-09-17 | 111.700 | 151,600 | -1,000 | 1.04% | 16,933,720 |
| 2020-09-18 | 2020-09-16 | 115.300 | 152,600 | -400 | 1.05% | 17,594,780 |
| 2020-09-16 | 2020-09-14 | 110.800 | 153,000 | -600 | 1.07% | 16,952,400 |
| 2020-09-15 | 2020-09-11 | 109.400 | 153,600 | +350 | 1.07% | 16,803,840 |
| 2020-09-14 | 2020-09-10 | 107.300 | 153,250 | -100 | 1.07% | 16,443,725 |
| 2020-09-11 | 2020-09-09 | 106.500 | 153,350 | +450 | 1.07% | 16,331,775 |
| 2020-09-10 | 2020-09-08 | 111.100 | 152,900 | -350 | 1.07% | 16,987,190 |
| 2020-09-09 | 2020-09-07 | 111.450 | 153,250 | -1,900 | 1.07% | 17,079,712 |
| 2020-09-08 | 2020-09-04 | 115.400 | 155,150 | -1,950 | 1.08% | 17,904,310 |
| 2020-09-07 | 2020-09-03 | 118.600 | 157,100 | +2,800 | 1.09% | 18,632,060 |
| 2020-09-04 | 2020-09-02 | 120.450 | 154,300 | -2,500 | 1.08% | 18,585,435 |
| 2020-09-03 | 2020-09-01 | 118.250 | 156,800 | +100 | 1.09% | 18,541,600 |
| 2020-09-02 | 2020-08-31 | 117.600 | 156,700 | -8,000 | 1.09% | 18,427,920 |
| 2020-09-01 | 2020-08-28 | 118.350 | 164,700 | -200 | 1.14% | 19,492,245 |
| 2020-08-31 | 2020-08-27 | 118.250 | 164,900 | +1,150 | 1.14% | 19,499,425 |
| 2020-08-28 | 2020-08-26 | 114.150 | 163,750 | +1,300 | 1.13% | 18,692,062 |
| 2020-08-27 | 2020-08-25 | 116.150 | 162,450 | +1,900 | 1.12% | 18,868,568 |
| 2020-08-26 | 2020-08-24 | 117.200 | 160,550 | +2,850 | 1.11% | 18,816,460 |
| 2020-08-25 | 2020-08-21 | 113.000 | 157,700 | +1,900 | 1.09% | 17,820,100 |
| 2020-08-24 | 2020-08-20 | 111.150 | 155,800 | +2,250 | 1.07% | 17,317,170 |
| 2020-08-21 | 2020-08-19 | 111.800 | 153,550 | -1,500 | 1.06% | 17,166,890 |
| 2020-08-20 | 2020-08-18 | 112.900 | 155,050 | +1,200 | 1.07% | 17,505,145 |
| 2020-08-19 | 2020-08-17 | 111.050 | 153,850 | -700 | 1.06% | 17,085,042 |
| 2020-08-18 | 2020-08-14 | 110.750 | 154,550 | +350 | 1.07% | 17,116,412 |
| 2020-08-17 | 2020-08-13 | 110.300 | 154,200 | +1,950 | 1.06% | 17,008,260 |
| 2020-08-14 | 2020-08-12 | 109.950 | 152,250 | -550 | 1.05% | 16,739,888 |
| 2020-08-13 | 2020-08-11 | 111.100 | 152,800 | -500 | 1.05% | 16,976,080 |
| 2020-08-12 | 2020-08-10 | 113.200 | 153,300 | +57,600 | 1.06% | 17,353,560 |
| 2020-08-11 | 2020-08-07 | 116.950 | 95,700 | +450 | 0.66% | 11,192,115 |
| 2020-08-10 | 2020-08-06 | 118.000 | 95,250 | -3,400 | 0.66% | 11,239,500 |
| 2020-08-07 | 2020-08-05 | 118.400 | 98,650 | -700 | 0.68% | 11,680,160 |
| 2020-08-06 | 2020-08-04 | 117.300 | 99,350 | +5,300 | 0.69% | 11,653,755 |
| 2020-08-05 | 2020-08-03 | 118.000 | 94,050 | +8,800 | 0.68% | 11,097,900 |
| 2020-08-04 | 2020-07-31 | 112.900 | 85,250 | +2,300 | 0.63% | 9,624,725 |
| 2020-08-03 | 2020-07-30 | 110.650 | 82,950 | +1,150 | 0.61% | 9,178,418 |
| 2020-07-31 | 2020-07-29 | 112.750 | 81,800 | +1,800 | 0.60% | 9,222,950 |
| 2020-07-30 | 2020-07-28 | 111.250 | 80,000 | +1,100 | 0.60% | 8,900,000 |
| 2020-07-29 | 2020-07-27 | 106.800 | 78,900 | -3,000 | 0.59% | 8,426,520 |
| 2020-07-28 | 2020-07-24 | 107.700 | 81,900 | +3,450 | 0.62% | 8,820,630 |
| 2020-07-27 | 2020-07-23 | 114.400 | 78,450 | -1,000 | 0.59% | 8,974,680 |
| 2020-07-24 | 2020-07-22 | 113.250 | 79,450 | -2,050 | 0.63% | 8,997,712 |
| 2020-07-23 | 2020-07-21 | 116.150 | 81,500 | -38,100 | 0.65% | 9,466,225 |
| 2020-07-22 | 2020-07-20 | 110.550 | 119,600 | +200 | 0.97% | 13,221,780 |
| 2020-07-21 | 2020-07-17 | 112.900 | 119,400 | -250 | 0.97% | 13,480,260 |
| 2020-07-20 | 2020-07-16 | 109.300 | 119,650 | -10,050 | 1.04% | 13,077,745 |
| 2020-07-17 | 2020-07-15 | 118.450 | 129,700 | +18,900 | 1.13% | 15,362,965 |
| 2020-07-16 | 2020-07-14 | 116.300 | 110,800 | +5,400 | 0.97% | 12,886,040 |
| 2020-07-14 | 2020-07-10 | 122.650 | 105,400 | +950 | 1.01% | 12,927,310 |
| 2020-07-13 | 2020-07-09 | 119.900 | 104,450 | +27,350 | 1.00% | 12,523,555 |
| 2020-07-10 | 2020-07-08 | 113.050 | 77,100 | +1,700 | 0.74% | 8,716,155 |
| 2020-07-09 | 2020-07-07 | 109.100 | 75,400 | +3,150 | 0.73% | 8,226,140 |
| 2020-07-06 | 2020-07-02 | 102.150 | 72,250 | +2,350 | 0.71% | 7,380,338 |
| 2020-07-03 | 2020-06-30 | 98.920 | 69,900 | -1,900 | 0.69% | 6,914,508 |
| 2020-07-02 | 2020-06-29 | 96.220 | 71,800 | +2,850 | 0.69% | 6,908,596 |
| 2020-06-30 | 2020-06-26 | 100.700 | 68,950 | -10,550 | 0.66% | 6,943,265 |
| 2020-06-29 | 2020-06-24 | 104.500 | 79,500 | +1,500 | 0.77% | 8,307,750 |
| 2020-06-26 | 2020-06-23 | 99.900 | 78,000 | +3,250 | 0.77% | 7,792,200 |
| 2020-06-24 | 2020-06-22 | 94.680 | 74,750 | -4,000 | 0.74% | 7,077,330 |
| 2020-06-23 | 2020-06-19 | 93.700 | 78,750 | +5,150 | 0.78% | 7,378,875 |
| 2020-06-22 | 2020-06-18 | 91.620 | 73,600 | +750 | 0.74% | 6,743,232 |
| 2020-06-19 | 2020-06-17 | 90.580 | 72,850 | +3,150 | 0.73% | 6,598,753 |
| 2020-06-18 | 2020-06-16 | 89.600 | 69,700 | +4,450 | 0.70% | 6,245,120 |
| 2020-06-17 | 2020-06-15 | 85.840 | 65,250 | +500 | 0.65% | 5,601,060 |
| 2020-06-16 | 2020-06-12 | 86.100 | 64,750 | -400 | 0.65% | 5,574,975 |
| 2020-06-15 | 2020-06-11 | 85.600 | 65,150 | +1,450 | 0.65% | 5,576,840 |
| 2020-06-12 | 2020-06-10 | 86.460 | 63,700 | -400 | 0.63% | 5,507,502 |
| 2020-06-11 | 2020-06-09 | 86.100 | 64,100 | +4,200 | 0.64% | 5,519,010 |
| 2020-06-10 | 2020-06-08 | 84.300 | 59,900 | -6,650 | 0.62% | 5,049,570 |
| 2020-06-08 | 2020-06-04 | 87.800 | 66,550 | -800 | 0.71% | 5,843,090 |
| 2020-06-04 | 2020-06-02 | 85.100 | 67,350 | -1,050 | 0.72% | 5,731,485 |
| 2020-06-03 | 2020-06-01 | 85.660 | 68,400 | +1,550 | 0.76% | 5,859,144 |
| 2020-06-02 | 2020-05-29 | 83.300 | 66,850 | -1,850 | 0.74% | 5,568,605 |
| 2020-06-01 | 2020-05-28 | 79.350 | 68,700 | -1,350 | 0.77% | 5,451,345 |
| 2020-05-29 | 2020-05-27 | 79.850 | 70,050 | +850 | 0.78% | 5,593,492 |
| 2020-05-28 | 2020-05-26 | 83.000 | 69,200 | +300 | 0.78% | 5,743,600 |
| 2020-05-27 | 2020-05-25 | 81.100 | 68,900 | +250 | 0.79% | 5,587,790 |
| 2020-05-26 | 2020-05-22 | 80.200 | 68,650 | -1,400 | 0.81% | 5,505,730 |
| 2020-05-25 | 2020-05-21 | 86.250 | 70,050 | +19,200 | 0.83% | 6,041,812 |
| 2020-05-22 | 2020-05-20 | 87.600 | 50,850 | +100 | 0.61% | 4,454,460 |
| 2020-05-21 | 2020-05-19 | 87.700 | 50,750 | -4,450 | 0.62% | 4,450,775 |
| 2020-05-20 | 2020-05-18 | 85.150 | 55,200 | -4,650 | 0.67% | 4,700,280 |
| 2020-05-19 | 2020-05-15 | 87.550 | 59,850 | +50 | 0.73% | 5,239,868 |
| 2020-05-18 | 2020-05-14 | 85.650 | 59,800 | -50 | 0.74% | 5,121,870 |
| 2020-05-14 | 2020-05-12 | 86.050 | 59,850 | -2,900 | 0.75% | 5,150,092 |
| 2020-05-13 | 2020-05-11 | 86.050 | 62,750 | +150 | 0.79% | 5,399,638 |
| 2020-05-12 | 2020-05-08 | 88.450 | 62,600 | +6,950 | 0.80% | 5,536,970 |
| 2020-05-08 | 2020-05-06 | 83.750 | 55,650 | +1,600 | 0.73% | 4,660,688 |
| 2020-05-07 | 2020-05-05 | 80.650 | 54,050 | -50 | 0.71% | 4,359,132 |
| 2020-05-06 | 2020-05-04 | 79.700 | 54,100 | +200 | 0.71% | 4,311,770 |
| 2020-05-05 | 2020-04-29 | 83.350 | 53,900 | -100 | 0.71% | 4,492,565 |
| 2020-05-04 | 2020-04-28 | 83.100 | 54,000 | -100 | 0.71% | 4,487,400 |
| 2020-04-29 | 2020-04-27 | 80.800 | 54,100 | +1,200 | 0.73% | 4,371,280 |
| 2020-04-28 | 2020-04-24 | 80.100 | 52,900 | +3,600 | 0.71% | 4,237,290 |
| 2020-04-27 | 2020-04-23 | 84.000 | 49,300 | -200 | 0.67% | 4,141,200 |
| 2020-04-24 | 2020-04-22 | 84.000 | 49,500 | +5,100 | 0.69% | 4,158,000 |
| 2020-04-23 | 2020-04-21 | 82.700 | 44,400 | -100 | 0.63% | 3,671,880 |
| 2020-04-21 | 2020-04-17 | 80.050 | 44,500 | +100 | 0.63% | 3,562,225 |
| 2020-04-17 | 2020-04-15 | 77.550 | 44,400 | -450 | 0.64% | 3,443,220 |
| 2020-04-16 | 2020-04-14 | 78.550 | 44,850 | +950 | 0.65% | 3,522,968 |
| 2020-04-15 | 2020-04-09 | 79.500 | 43,900 | +850 | 0.64% | 3,490,050 |
| 2020-04-09 | 2020-04-07 | 80.500 | 43,050 | +1,350 | 0.64% | 3,465,525 |
| 2020-04-07 | 2020-04-03 | 77.300 | 41,700 | +100 | 0.64% | 3,223,410 |
| 2020-04-06 | 2020-04-02 | 76.600 | 41,600 | +1,400 | 0.64% | 3,186,560 |
| 2020-04-03 | 2020-04-01 | 74.000 | 40,200 | -13,600 | 0.61% | 2,974,800 |
| 2020-04-02 | 2020-03-31 | 76.100 | 53,800 | +10,300 | 0.82% | 4,094,180 |
| 2020-04-01 | 2020-03-30 | 74.500 | 43,500 | +100 | 0.67% | 3,240,750 |
| 2020-03-31 | 2020-03-27 | 79.000 | 43,400 | -50 | 0.67% | 3,428,600 |
| 2020-03-30 | 2020-03-26 | 79.750 | 43,450 | -150 | 0.68% | 3,465,138 |
| 2020-03-27 | 2020-03-25 | 81.800 | 43,600 | -750 | 0.69% | 3,566,480 |
| 2020-03-26 | 2020-03-24 | 79.000 | 44,350 | +3,300 | 0.72% | 3,503,650 |
| 2020-03-25 | 2020-03-23 | 73.350 | 41,050 | -2,750 | 0.68% | 3,011,017 |
| 2020-03-24 | 2020-03-20 | 77.900 | 43,800 | +6,500 | 0.74% | 3,412,020 |
| 2020-03-23 | 2020-03-19 | 73.350 | 37,300 | -2,800 | 0.63% | 2,735,955 |
| 2020-03-19 | 2020-03-17 | 77.700 | 40,100 | -1,800 | 0.67% | 3,115,770 |
| 2020-03-18 | 2020-03-16 | 75.000 | 41,900 | +1,750 | 0.70% | 3,142,500 |
| 2020-03-17 | 2020-03-13 | 83.000 | 40,150 | +3,750 | 0.67% | 3,332,450 |
| 2020-03-16 | 2020-03-12 | 80.550 | 36,400 | -1,450 | 0.61% | 2,932,020 |
| 2020-03-13 | 2020-03-11 | 83.600 | 37,850 | +1,100 | 0.64% | 3,164,260 |
| 2020-03-12 | 2020-03-10 | 86.150 | 36,750 | -50 | 0.62% | 3,166,012 |
| 2020-03-11 | 2020-03-09 | 80.600 | 36,800 | -900 | 0.62% | 2,966,080 |
| 2020-03-10 | 2020-03-06 | 88.300 | 37,700 | -1,350 | 0.63% | 3,328,910 |
| 2020-03-06 | 2020-03-04 | 89.550 | 39,050 | -3,800 | 0.67% | 3,496,928 |
| 2020-03-05 | 2020-03-03 | 89.150 | 42,850 | +600 | 0.75% | 3,820,078 |
| 2020-03-04 | 2020-03-02 | 86.400 | 42,250 | +850 | 0.72% | 3,650,400 |
| 2020-03-03 | 2020-02-28 | 81.100 | 41,400 | -1,100 | 0.70% | 3,357,540 |
| 2020-03-02 | 2020-02-27 | 86.600 | 42,500 | +50 | 0.70% | 3,680,500 |
| 2020-02-28 | 2020-02-26 | 84.000 | 42,450 | -6,200 | 0.65% | 3,565,800 |
| 2020-02-27 | 2020-02-25 | 86.900 | 48,650 | -250 | 0.75% | 4,227,685 |
| 2020-02-26 | 2020-02-24 | 85.000 | 48,900 | +3,250 | 0.71% | 4,156,500 |
| 2020-02-25 | 2020-02-21 | 84.650 | 45,650 | +750 | 0.64% | 3,864,273 |
| 2020-02-21 | 2020-02-19 | 82.800 | 44,900 | -800 | 0.60% | 3,717,720 |
| 2020-02-20 | 2020-02-18 | 84.800 | 45,700 | +300 | 0.61% | 3,875,360 |
| 2020-02-19 | 2020-02-17 | 85.650 | 45,400 | -800 | 0.61% | 3,888,510 |
| 2020-02-18 | 2020-02-14 | 82.600 | 46,200 | -700 | 0.62% | 3,816,120 |
| 2020-02-17 | 2020-02-13 | 82.450 | 46,900 | -1,400 | 0.66% | 3,866,905 |
| 2020-02-14 | 2020-02-12 | 82.550 | 48,300 | -1,750 | 0.68% | 3,987,165 |
| 2020-02-13 | 2020-02-11 | 79.100 | 50,050 | -2,200 | 0.70% | 3,958,955 |
| 2020-02-11 | 2020-02-07 | 78.700 | 52,250 | -4,100 | 0.78% | 4,112,075 |
| 2020-02-10 | 2020-02-06 | 77.150 | 56,350 | +350 | 0.84% | 4,347,402 |
| 2020-02-07 | 2020-02-05 | 73.000 | 56,000 | +8,550 | 0.84% | 4,088,000 |
| 2020-02-06 | 2020-02-04 | 70.750 | 47,450 | +3,200 | 0.72% | 3,357,088 |
| 2020-02-05 | 2020-02-03 | 65.400 | 44,250 | +6,400 | 0.67% | 2,893,950 |
| 2020-02-04 | 2020-01-31 | 66.650 | 37,850 | +2,950 | 0.57% | 2,522,702 |
| 2020-02-03 | 2020-01-30 | 66.350 | 34,900 | +150 | 0.52% | 2,315,615 |
| 2020-01-31 | 2020-01-29 | 69.200 | 34,750 | +2,100 | 0.52% | 2,404,700 |
| 2020-01-30 | 2020-01-24 | 72.500 | 32,650 | -450 | 0.49% | 2,367,125 |
| 2020-01-29 | 2020-01-22 | 75.250 | 33,100 | +2,900 | 0.49% | 2,490,775 |
| 2020-01-23 | 2020-01-21 | 73.200 | 30,200 | -2,650 | 0.45% | 2,210,640 |
| 2020-01-17 | 2020-01-15 | 72.150 | 32,850 | +600 | 0.45% | 2,370,128 |
| 2020-01-16 | 2020-01-14 | 70.900 | 32,250 | +700 | 0.44% | 2,286,525 |
| 2020-01-15 | 2020-01-13 | 71.200 | 31,550 | -200 | 0.43% | 2,246,360 |
| 2020-01-14 | 2020-01-10 | 69.600 | 31,750 | +150 | 0.43% | 2,209,800 |
| 2020-01-13 | 2020-01-09 | 69.200 | 31,600 | +1,500 | 0.43% | 2,186,720 |
| 2020-01-09 | 2020-01-07 | 67.800 | 30,100 | +5,000 | 0.41% | 2,040,780 |
| 2020-01-03 | 2019-12-31 | 64.650 | 25,100 | +300 | 0.33% | 1,622,715 |
| 2020-01-02 | 2019-12-27 | 64.700 | 24,800 | +200 | 0.32% | 1,604,560 |
| 2019-12-30 | 2019-12-24 | 64.300 | 24,600 | +300 | 0.32% | 1,581,780 |
| 2019-12-23 | 2019-12-19 | 66.350 | 24,300 | +2,000 | 0.32% | 1,612,305 |
| 2019-12-20 | 2019-12-18 | 66.200 | 22,300 | +100 | 0.29% | 1,476,260 |
| 2019-12-19 | 2019-12-17 | 66.550 | 22,200 | +400 | 0.29% | 1,477,410 |
| 2019-12-17 | 2019-12-13 | 65.650 | 21,800 | +1,200 | 0.28% | 1,431,170 |
| 2019-12-10 | 2019-12-06 | 63.900 | 20,600 | -400 | 0.26% | 1,316,340 |
| 2019-12-05 | 2019-12-03 | 62.200 | 21,000 | +200 | 0.27% | 1,306,200 |
| 2019-12-03 | 2019-11-29 | 62.350 | 20,800 | +1,800 | 0.26% | 1,296,880 |
| 2019-12-02 | 2019-11-28 | 63.000 | 19,000 | +2,150 | 0.24% | 1,197,000 |
| 2019-11-28 | 2019-11-26 | 63.050 | 16,850 | +500 | 0.21% | 1,062,392 |
| 2019-11-15 | 2019-11-13 | 62.600 | 16,350 | +200 | 0.21% | 1,023,510 |
| 2019-11-13 | 2019-11-11 | 62.800 | 16,150 | +1,050 | 0.20% | 1,014,220 |
| 2019-11-12 | 2019-11-08 | 64.550 | 15,100 | +1,700 | 0.19% | 974,705 |
| 2019-11-11 | 2019-11-07 | 64.300 | 13,400 | -400 | 0.18% | 861,620 |
| 2019-11-07 | 2019-11-05 | 64.150 | 13,800 | +200 | 0.19% | 885,270 |
| 2019-11-04 | 2019-10-31 | 61.800 | 13,600 | +100 | 0.19% | 840,480 |
| 2019-10-29 | 2019-10-25 | 62.200 | 13,500 | +1,500 | 0.20% | 839,700 |
| 2019-10-25 | 2019-10-23 | 62.100 | 12,000 | +100 | 0.18% | 745,200 |
| 2019-10-15 | 2019-10-11 | 61.950 | 11,900 | +300 | 0.18% | 737,205 |
| 2019-10-10 | 2019-10-08 | 60.500 | 11,600 | +100 | 0.18% | 701,800 |
| 2019-09-27 | 2019-09-25 | 62.000 | 11,500 | +100 | 0.18% | 713,000 |
| 2019-09-26 | 2019-09-24 | 63.300 | 11,400 | +3,800 | 0.18% | 721,620 |
| 2019-09-18 | 2019-09-16 | 64.300 | 7,600 | +300 | 0.13% | 488,680 |
| 2019-09-17 | 2019-09-13 | 64.450 | 7,300 | +100 | 0.13% | 470,485 |
| 2019-09-12 | 2019-09-10 | 63.800 | 7,200 | +100 | 0.13% | 459,360 |
| 2019-09-06 | 2019-09-04 | 61.100 | 7,100 | +3,300 | 0.13% | 433,810 |
| 2019-09-04 | 2019-09-02 | 59.900 | 3,800 | -300 | 0.07% | 227,620 |
| 2019-09-03 | 2019-08-30 | 58.250 | 4,100 | +300 | 0.07% | 238,825 |
| 2019-08-21 | 2019-08-19 | 58.600 | 3,800 | +300 | 0.09% | 222,680 |
| 2019-08-06 | 2019-08-02 | 55.150 | 3,500 | +1,500 | 0.10% | 193,025 |
| 2019-08-02 | 2019-07-31 | 57.350 | 2,000 | +2,000 | 0.06% | 114,700 |
| 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