History of CCASS shareholding
Participant: BNP PARIBAS
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 48.300 | 84,686 | +0 | 1.15% | 4,090,334 |
| 2025-10-13 | 2025-10-09 | 48.380 | 84,686 | +0 | 1.15% | 4,097,109 |
| 2025-10-10 | 2025-10-08 | 48.400 | 84,686 | +550 | 1.15% | 4,098,802 |
| 2025-10-09 | 2025-10-06 | 48.640 | 84,136 | -2,200 | 1.14% | 4,092,375 |
| 2025-10-08 | 2025-10-03 | 49.120 | 86,336 | -100 | 1.17% | 4,240,824 |
| 2025-10-06 | 2025-10-02 | 49.700 | 86,436 | -949 | 1.18% | 4,295,869 |
| 2025-10-03 | 2025-09-30 | 49.640 | 87,385 | -6,290 | 1.19% | 4,337,791 |
| 2025-10-02 | 2025-09-29 | 49.320 | 93,675 | +2,300 | 1.27% | 4,620,051 |
| 2025-09-29 | 2025-09-25 | 49.160 | 91,375 | -200 | 1.27% | 4,491,995 |
| 2025-09-25 | 2025-09-23 | 49.080 | 91,575 | -1,750 | 1.39% | 4,494,501 |
| 2025-09-24 | 2025-09-22 | 49.580 | 93,325 | -1,850 | 1.41% | 4,627,054 |
| 2025-09-23 | 2025-09-19 | 50.220 | 95,175 | +4,600 | 1.49% | 4,779,688 |
| 2025-09-22 | 2025-09-18 | 50.120 | 90,575 | -10,300 | 1.42% | 4,539,619 |
| 2025-09-19 | 2025-09-17 | 50.060 | 100,875 | +250 | 1.58% | 5,049,802 |
| 2025-09-18 | 2025-09-16 | 49.460 | 100,625 | +1,600 | 1.55% | 4,976,912 |
| 2025-09-17 | 2025-09-15 | 49.500 | 99,025 | -1,750 | 1.52% | 4,901,738 |
| 2025-09-16 | 2025-09-12 | 49.600 | 100,775 | -1,300 | 1.55% | 4,998,440 |
| 2025-09-15 | 2025-09-11 | 49.460 | 102,075 | +300 | 1.55% | 5,048,630 |
| 2025-09-12 | 2025-09-10 | 49.740 | 101,775 | +500 | 1.54% | 5,062,288 |
| 2025-09-11 | 2025-09-09 | 49.560 | 101,275 | +6,700 | 1.53% | 5,019,189 |
| 2025-09-10 | 2025-09-08 | 49.820 | 94,575 | -1,200 | 1.43% | 4,711,726 |
| 2025-09-09 | 2025-09-05 | 49.380 | 95,775 | +1,000 | 1.45% | 4,729,370 |
| 2025-09-08 | 2025-09-04 | 48.840 | 94,775 | +1,550 | 1.44% | 4,628,811 |
| 2025-09-05 | 2025-09-03 | 49.300 | 93,225 | +6,600 | 1.41% | 4,595,992 |
| 2025-09-04 | 2025-09-02 | 49.560 | 86,625 | +450 | 1.31% | 4,293,135 |
| 2025-09-03 | 2025-09-01 | 49.680 | 86,175 | -1,100 | 1.31% | 4,281,174 |
| 2025-09-01 | 2025-08-28 | 48.540 | 87,275 | +750 | 1.32% | 4,236,328 |
| 2025-08-29 | 2025-08-27 | 48.480 | 86,525 | +100 | 1.31% | 4,194,732 |
| 2025-08-28 | 2025-08-26 | 49.540 | 86,425 | +38,450 | 1.31% | 4,281,494 |
| 2025-08-27 | 2025-08-25 | 49.360 | 47,975 | -750 | 0.73% | 2,368,046 |
| 2025-08-26 | 2025-08-22 | 48.280 | 48,725 | -50 | 0.74% | 2,352,443 |
| 2025-08-21 | 2025-08-19 | 47.000 | 48,775 | -58,492 | 0.74% | 2,292,425 |
| 2025-08-18 | 2025-08-14 | 46.800 | 107,267 | -200 | 1.63% | 5,020,096 |
| 2025-08-14 | 2025-08-12 | 46.400 | 107,467 | -10,600 | 1.63% | 4,986,469 |
| 2025-08-08 | 2025-08-06 | 46.260 | 118,067 | +4,900 | 1.79% | 5,461,779 |
| 2025-08-05 | 2025-08-01 | 45.500 | 113,167 | +1,700 | 1.71% | 5,149,098 |
| 2025-08-04 | 2025-07-31 | 45.780 | 111,467 | -500 | 1.69% | 5,102,959 |
| 2025-08-01 | 2025-07-30 | 46.780 | 111,967 | -100 | 1.70% | 5,237,816 |
| 2025-07-31 | 2025-07-29 | 47.200 | 112,067 | +1,300 | 1.69% | 5,289,562 |
| 2025-07-29 | 2025-07-25 | 47.400 | 110,767 | +350 | 1.67% | 5,250,356 |
| 2025-07-28 | 2025-07-24 | 47.900 | 110,417 | +200 | 1.66% | 5,288,974 |
| 2025-07-25 | 2025-07-23 | 47.600 | 110,217 | +1,100 | 1.66% | 5,246,329 |
| 2025-07-21 | 2025-07-17 | 46.660 | 109,117 | +350 | 1.64% | 5,091,399 |
| 2025-07-17 | 2025-07-15 | 46.460 | 108,767 | +1,350 | 1.64% | 5,053,315 |
| 2025-07-16 | 2025-07-14 | 46.500 | 107,417 | -150,000 | 1.62% | 4,994,890 |
| 2025-07-10 | 2025-07-08 | 46.400 | 257,417 | +150,000 | 3.73% | 11,944,149 |
| 2025-07-02 | 2025-06-27 | 45.840 | 107,417 | -6,700 | 1.49% | 4,923,995 |
| 2025-06-30 | 2025-06-26 | 45.880 | 114,117 | +41,821 | 1.58% | 5,235,688 |
| 2025-06-27 | 2025-06-25 | 45.820 | 72,296 | +600 | 0.99% | 3,312,603 |
| 2025-06-26 | 2025-06-24 | 45.560 | 71,696 | +750 | 0.98% | 3,266,470 |
| 2025-06-25 | 2025-06-23 | 44.440 | 70,946 | +6,700 | 0.97% | 3,152,840 |
| 2025-06-24 | 2025-06-20 | 44.360 | 64,246 | -100 | 0.88% | 2,849,953 |
| 2025-06-23 | 2025-06-19 | 44.040 | 64,346 | -5,700 | 0.88% | 2,833,798 |
| 2025-06-20 | 2025-06-18 | 45.220 | 70,046 | -8,400 | 0.96% | 3,167,480 |
| 2025-06-19 | 2025-06-17 | 45.240 | 78,446 | -950 | 1.07% | 3,548,897 |
| 2025-06-18 | 2025-06-16 | 45.560 | 79,396 | +3,000 | 1.08% | 3,617,282 |
| 2025-06-17 | 2025-06-13 | 45.540 | 76,396 | -3,650 | 1.04% | 3,479,074 |
| 2025-06-16 | 2025-06-12 | 46.320 | 80,046 | +1,600 | 1.09% | 3,707,731 |
| 2025-06-13 | 2025-06-11 | 46.780 | 78,446 | -950 | 1.07% | 3,669,704 |
| 2025-06-12 | 2025-06-10 | 46.560 | 79,396 | -2,700 | 1.08% | 3,696,678 |
| 2025-06-11 | 2025-06-09 | 46.600 | 82,096 | -100 | 1.12% | 3,825,674 |
| 2025-06-10 | 2025-06-06 | 46.100 | 82,196 | -2,400 | 1.12% | 3,789,236 |
| 2025-06-09 | 2025-06-05 | 46.060 | 84,596 | +12,000 | 1.15% | 3,896,492 |
| 2025-06-06 | 2025-06-04 | 46.220 | 72,596 | +100 | 0.99% | 3,355,387 |
| 2025-06-05 | 2025-06-03 | 46.260 | 72,496 | +100 | 0.99% | 3,353,665 |
| 2025-06-04 | 2025-06-02 | 45.900 | 72,396 | -150 | 0.98% | 3,322,976 |
| 2025-06-03 | 2025-05-30 | 46.560 | 72,546 | +5,400 | 0.99% | 3,377,742 |
| 2025-06-02 | 2025-05-29 | 46.880 | 67,146 | +12,650 | 0.91% | 3,147,804 |
| 2025-05-30 | 2025-05-28 | 46.380 | 54,496 | +2,750 | 0.74% | 2,527,524 |
| 2025-05-29 | 2025-05-27 | 46.300 | 51,746 | +7,600 | 0.70% | 2,395,840 |
| 2025-05-28 | 2025-05-26 | 45.980 | 44,146 | -5,250 | 0.60% | 2,029,833 |
| 2025-05-27 | 2025-05-23 | 46.400 | 49,396 | +200 | 0.66% | 2,291,974 |
| 2025-05-26 | 2025-05-22 | 46.260 | 49,196 | +3,400 | 0.66% | 2,275,807 |
| 2025-05-23 | 2025-05-21 | 46.720 | 45,796 | -9,600 | 0.61% | 2,139,589 |
| 2025-05-22 | 2025-05-20 | 46.360 | 55,396 | +1,550 | 0.74% | 2,568,159 |
| 2025-05-21 | 2025-05-19 | 46.240 | 53,846 | +4,950 | 0.72% | 2,489,839 |
| 2025-05-20 | 2025-05-16 | 46.600 | 48,896 | +2,300 | 0.66% | 2,278,554 |
| 2025-05-19 | 2025-05-15 | 46.740 | 46,596 | +4,000 | 0.63% | 2,177,897 |
| 2025-05-16 | 2025-05-14 | 47.000 | 42,596 | +550 | 0.57% | 2,002,012 |
| 2025-05-15 | 2025-05-13 | 46.400 | 42,046 | -2,050 | 0.56% | 1,950,934 |
| 2025-05-14 | 2025-05-12 | 46.840 | 44,096 | +4,300 | 0.59% | 2,065,457 |
| 2025-05-13 | 2025-05-09 | 45.480 | 39,796 | +8,400 | 0.53% | 1,809,922 |
| 2025-05-12 | 2025-05-08 | 45.260 | 31,396 | +7,300 | 0.42% | 1,420,983 |
| 2025-05-09 | 2025-05-07 | 45.100 | 24,096 | +1,200 | 0.32% | 1,086,730 |
| 2025-05-08 | 2025-05-06 | 45.080 | 22,896 | +100 | 0.31% | 1,032,152 |
| 2025-05-07 | 2025-05-02 | 45.160 | 22,796 | -7,600 | 0.31% | 1,029,467 |
| 2025-05-06 | 2025-04-30 | 44.480 | 30,396 | +4,500 | 0.41% | 1,352,014 |
| 2025-05-02 | 2025-04-29 | 44.340 | 25,896 | +8,850 | 0.35% | 1,148,229 |
| 2025-04-30 | 2025-04-28 | 43.820 | 17,046 | -10,469 | 0.23% | 746,956 |
| 2025-04-29 | 2025-04-25 | 43.660 | 27,515 | +3,650 | 0.37% | 1,201,305 |
| 2025-04-28 | 2025-04-24 | 43.520 | 23,865 | +12,950 | 0.32% | 1,038,605 |
| 2025-04-25 | 2025-04-23 | 43.800 | 10,915 | -70,450 | 0.15% | 478,077 |
| 2025-04-24 | 2025-04-22 | 43.060 | 81,365 | +56,522 | 1.10% | 3,503,577 |
| 2025-04-23 | 2025-04-17 | 43.000 | 24,843 | +2,550 | 0.34% | 1,068,249 |
| 2025-04-22 | 2025-04-16 | 42.660 | 22,293 | -9,650 | 0.30% | 951,019 |
| 2025-04-17 | 2025-04-15 | 43.000 | 31,943 | +1,100 | 0.43% | 1,373,549 |
| 2025-04-16 | 2025-04-14 | 42.620 | 30,843 | -1,300 | 0.42% | 1,314,529 |
| 2025-04-15 | 2025-04-11 | 42.300 | 32,143 | -5,300 | 0.43% | 1,359,649 |
| 2025-04-14 | 2025-04-10 | 41.860 | 37,443 | -11,550 | 0.51% | 1,567,364 |
| 2025-04-11 | 2025-04-09 | 41.240 | 48,993 | +2,200 | 0.66% | 2,020,471 |
| 2025-04-10 | 2025-04-08 | 40.700 | 46,793 | -4,050 | 0.63% | 1,904,475 |
| 2025-04-09 | 2025-04-07 | 38.800 | 50,843 | +22,800 | 0.68% | 1,972,708 |
| 2025-04-08 | 2025-04-03 | 44.600 | 28,043 | +2,750 | 0.38% | 1,250,718 |
| 2025-04-07 | 2025-04-02 | 45.060 | 25,293 | -20,400 | 0.34% | 1,139,703 |
| 2025-04-03 | 2025-04-01 | 45.140 | 45,693 | +19,250 | 0.61% | 2,062,582 |
| 2025-04-02 | 2025-03-31 | 44.940 | 26,443 | +4,900 | 0.36% | 1,188,348 |
| 2025-04-01 | 2025-03-28 | 45.520 | 21,543 | -3,373 | 0.29% | 980,637 |
| 2025-03-31 | 2025-03-27 | 45.980 | 24,916 | -13,150 | 0.35% | 1,145,638 |
| 2025-03-28 | 2025-03-26 | 44.980 | 38,066 | -2,500 | 0.54% | 1,712,209 |
| 2025-03-27 | 2025-03-25 | 44.460 | 40,566 | -3,250 | 0.58% | 1,803,564 |
| 2025-03-25 | 2025-03-21 | 45.140 | 43,816 | +17,331 | 0.62% | 1,977,854 |
| 2025-03-24 | 2025-03-20 | 46.000 | 26,485 | -700 | 0.38% | 1,218,310 |
| 2025-03-20 | 2025-03-18 | 47.160 | 27,185 | +3,919 | 0.39% | 1,282,045 |
| 2025-03-19 | 2025-03-17 | 46.440 | 23,266 | -325 | 0.35% | 1,080,473 |
| 2025-03-18 | 2025-03-14 | 46.160 | 23,591 | +8,219 | 0.35% | 1,088,961 |
| 2025-03-17 | 2025-03-13 | 44.240 | 15,372 | +1,150 | 0.23% | 680,057 |
| 2025-03-14 | 2025-03-12 | 44.880 | 14,222 | -9,500 | 0.22% | 638,283 |
| 2025-03-13 | 2025-03-11 | 45.220 | 23,722 | +7,350 | 0.36% | 1,072,709 |
| 2025-03-12 | 2025-03-10 | 44.680 | 16,372 | -6,019 | 0.25% | 731,501 |
| 2025-03-11 | 2025-03-07 | 45.100 | 22,391 | +8,100 | 0.34% | 1,009,834 |
| 2025-03-10 | 2025-03-06 | 44.780 | 14,291 | -150 | 0.22% | 639,951 |
| 2025-03-07 | 2025-03-05 | 43.860 | 14,441 | -2,250 | 0.22% | 633,382 |
| 2025-03-06 | 2025-03-04 | 43.160 | 16,691 | +4,550 | 0.25% | 720,384 |
| 2025-03-05 | 2025-03-03 | 43.180 | 12,141 | -12,650 | 0.19% | 524,248 |
| 2025-03-04 | 2025-02-28 | 43.180 | 24,791 | -27,550 | 0.38% | 1,070,475 |
| 2025-03-03 | 2025-02-27 | 44.300 | 52,341 | -14,350 | 0.80% | 2,318,706 |
| 2025-02-28 | 2025-02-26 | 43.760 | 66,691 | +47,000 | 1.02% | 2,918,398 |
| 2025-02-27 | 2025-02-25 | 42.880 | 19,691 | -9,150 | 0.30% | 844,350 |
| 2025-02-26 | 2025-02-24 | 43.560 | 28,841 | -700 | 0.44% | 1,256,314 |
| 2025-02-25 | 2025-02-21 | 43.240 | 29,541 | +2,450 | 0.45% | 1,277,353 |
| 2025-02-24 | 2025-02-20 | 43.080 | 27,091 | -10,750 | 0.41% | 1,167,080 |
| 2025-02-21 | 2025-02-19 | 43.340 | 37,841 | +6,700 | 0.58% | 1,640,029 |
| 2025-02-20 | 2025-02-18 | 43.260 | 31,141 | +2,550 | 0.48% | 1,347,160 |
| 2025-02-19 | 2025-02-17 | 43.580 | 28,591 | -27,950 | 0.44% | 1,245,996 |
| 2025-02-18 | 2025-02-14 | 43.700 | 56,541 | -4,750 | 0.86% | 2,470,842 |
| 2025-02-17 | 2025-02-13 | 42.580 | 61,291 | +7,350 | 0.94% | 2,609,771 |
| 2025-02-14 | 2025-02-12 | 42.660 | 53,941 | +8,200 | 0.82% | 2,301,123 |
| 2025-02-13 | 2025-02-11 | 42.420 | 45,741 | -8,050 | 0.70% | 1,940,333 |
| 2025-02-12 | 2025-02-10 | 43.060 | 53,791 | +6,700 | 0.82% | 2,316,240 |
| 2025-02-11 | 2025-02-07 | 42.940 | 47,091 | +1,100 | 0.71% | 2,022,088 |
| 2025-02-10 | 2025-02-06 | 42.200 | 45,991 | -800 | 0.69% | 1,940,820 |
| 2025-02-07 | 2025-02-05 | 41.760 | 46,791 | -1,350 | 0.70% | 1,953,992 |
| 2025-02-06 | 2025-02-04 | 43.140 | 48,141 | +2,400 | 0.68% | 2,076,803 |
| 2025-02-05 | 2025-02-03 | 41.880 | 45,741 | -5,300 | 0.65% | 1,915,633 |
| 2025-02-04 | 2025-01-28 | 42.600 | 51,041 | +8,850 | 0.72% | 2,174,347 |
| 2025-02-03 | 2025-01-24 | 42.240 | 42,191 | +14,250 | 0.60% | 1,782,148 |
| 2025-01-27 | 2025-01-23 | 41.520 | 27,941 | -4,700 | 0.42% | 1,160,110 |
| 2025-01-24 | 2025-01-22 | 41.760 | 32,641 | -1,400 | 0.49% | 1,363,088 |
| 2025-01-23 | 2025-01-21 | 43.140 | 34,041 | +4,450 | 0.51% | 1,468,529 |
| 2025-01-22 | 2025-01-20 | 42.520 | 29,591 | +1,200 | 0.44% | 1,258,209 |
| 2025-01-20 | 2025-01-16 | 41.520 | 28,391 | +950 | 0.43% | 1,178,794 |
| 2025-01-17 | 2025-01-15 | 41.420 | 27,441 | +350 | 0.41% | 1,136,606 |
| 2025-01-16 | 2025-01-14 | 41.900 | 27,091 | -2,050 | 0.41% | 1,135,113 |
| 2025-01-15 | 2025-01-13 | 41.160 | 29,141 | -117,881 | 0.41% | 1,199,444 |
| 2025-01-14 | 2025-01-10 | 41.620 | 147,022 | -3,000 | 2.07% | 6,119,056 |
| 2025-01-13 | 2025-01-09 | 42.200 | 150,022 | +3,800 | 1.97% | 6,330,928 |
| 2025-01-10 | 2025-01-08 | 41.840 | 146,222 | +4,500 | 1.92% | 6,117,928 |
| 2025-01-09 | 2025-01-07 | 42.000 | 141,722 | +110,500 | 1.86% | 5,952,324 |
| 2025-01-08 | 2025-01-06 | 41.840 | 31,222 | +2,300 | 0.41% | 1,306,328 |
| 2025-01-07 | 2025-01-03 | 42.540 | 28,922 | +500 | 0.38% | 1,230,342 |
| 2025-01-03 | 2024-12-31 | 43.720 | 28,422 | +2,050 | 0.37% | 1,242,610 |
| 2025-01-02 | 2024-12-27 | 44.200 | 26,372 | -96,750 | 0.34% | 1,165,642 |
| 2024-12-30 | 2024-12-24 | 44.120 | 123,122 | +31,500 | 1.60% | 5,432,143 |
| 2024-12-27 | 2024-12-20 | 43.780 | 91,622 | +35,900 | 1.17% | 4,011,211 |
| 2024-12-23 | 2024-12-19 | 43.800 | 55,722 | +23,300 | 0.71% | 2,440,624 |
| 2024-12-20 | 2024-12-18 | 44.160 | 32,422 | +12,500 | 0.41% | 1,431,756 |
| 2024-12-18 | 2024-12-16 | 43.800 | 19,922 | -6,450 | 0.25% | 872,584 |
| 2024-12-17 | 2024-12-13 | 44.320 | 26,372 | -750 | 0.34% | 1,168,807 |
| 2024-12-16 | 2024-12-12 | 45.760 | 27,122 | +1,000 | 0.35% | 1,241,103 |
| 2024-12-13 | 2024-12-11 | 44.580 | 26,122 | +1,000 | 0.33% | 1,164,519 |
| 2024-12-12 | 2024-12-10 | 44.940 | 25,122 | +250 | 0.32% | 1,128,983 |
| 2024-12-11 | 2024-12-09 | 45.740 | 24,872 | -14,100 | 0.32% | 1,137,645 |
| 2024-12-10 | 2024-12-06 | 43.800 | 38,972 | +11,550 | 0.50% | 1,706,974 |
| 2024-12-09 | 2024-12-05 | 42.860 | 27,422 | +4,000 | 0.35% | 1,175,307 |
| 2024-12-06 | 2024-12-04 | 43.500 | 23,422 | -150 | 0.30% | 1,018,857 |
| 2024-12-05 | 2024-12-03 | 43.320 | 23,572 | -14,150 | 0.30% | 1,021,139 |
| 2024-12-04 | 2024-12-02 | 42.920 | 37,722 | +4,700 | 0.48% | 1,619,028 |
| 2024-12-03 | 2024-11-29 | 42.840 | 33,022 | -194,250 | 0.42% | 1,414,662 |
| 2024-12-02 | 2024-11-28 | 42.220 | 227,272 | +6,000 | 2.90% | 9,595,424 |
| 2024-11-29 | 2024-11-27 | 42.980 | 221,272 | +21,100 | 2.75% | 9,510,271 |
| 2024-11-28 | 2024-11-26 | 42.220 | 200,172 | +171,300 | 2.49% | 8,451,262 |
| 2024-11-27 | 2024-11-25 | 42.300 | 28,872 | +4,050 | 0.36% | 1,221,286 |
| 2024-11-26 | 2024-11-22 | 42.300 | 24,822 | +250 | 0.31% | 1,049,971 |
| 2024-11-25 | 2024-11-21 | 43.160 | 24,572 | +500 | 0.31% | 1,060,528 |
| 2024-11-22 | 2024-11-20 | 43.120 | 24,072 | +1,250 | 0.30% | 1,037,985 |
| 2024-11-21 | 2024-11-19 | 43.140 | 22,822 | +400 | 0.28% | 984,541 |
| 2024-11-20 | 2024-11-18 | 42.920 | 22,422 | -300 | 0.28% | 962,352 |
| 2024-11-19 | 2024-11-15 | 43.040 | 22,722 | +1,200 | 0.28% | 977,955 |
| 2024-11-15 | 2024-11-13 | 43.780 | 21,522 | +800 | 0.27% | 942,233 |
| 2024-11-14 | 2024-11-12 | 43.980 | 20,722 | -800 | 0.26% | 911,354 |
| 2024-11-13 | 2024-11-11 | 45.000 | 21,522 | +6,950 | 0.27% | 968,490 |
| 2024-11-12 | 2024-11-08 | 46.100 | 14,572 | -11,250 | 0.18% | 671,769 |
| 2024-11-11 | 2024-11-07 | 45.880 | 25,822 | +6,500 | 0.32% | 1,184,713 |
| 2024-11-08 | 2024-11-06 | 44.360 | 19,322 | -39,150 | 0.25% | 857,124 |
| 2024-11-07 | 2024-11-05 | 45.480 | 58,472 | -4,200 | 0.77% | 2,659,307 |
| 2024-11-06 | 2024-11-04 | 44.440 | 62,672 | +13,650 | 0.82% | 2,785,144 |
| 2024-11-04 | 2024-10-31 | 43.960 | 49,022 | -1,000 | 0.65% | 2,155,007 |
| 2024-11-01 | 2024-10-30 | 43.920 | 50,022 | -100 | 0.66% | 2,196,966 |
| 2024-10-31 | 2024-10-29 | 44.800 | 50,122 | -550 | 0.66% | 2,245,466 |
| 2024-10-30 | 2024-10-28 | 44.820 | 50,672 | -900 | 0.67% | 2,271,119 |
| 2024-10-29 | 2024-10-25 | 44.380 | 51,572 | +900 | 0.68% | 2,288,765 |
| 2024-10-28 | 2024-10-24 | 44.160 | 50,672 | -600 | 0.67% | 2,237,676 |
| 2024-10-25 | 2024-10-23 | 44.780 | 51,272 | +1,950 | 0.67% | 2,295,960 |
| 2024-10-24 | 2024-10-22 | 44.080 | 49,322 | -4,800 | 0.65% | 2,174,114 |
| 2024-10-23 | 2024-10-21 | 43.400 | 54,122 | -32,900 | 0.71% | 2,348,895 |
| 2024-10-22 | 2024-10-18 | 44.360 | 87,022 | +63,450 | 1.15% | 3,860,296 |
| 2024-10-21 | 2024-10-17 | 42.520 | 23,572 | +650 | 0.31% | 1,002,281 |
| 2024-10-17 | 2024-10-15 | 44.260 | 22,922 | -6,250 | 0.30% | 1,014,528 |
| 2024-10-16 | 2024-10-14 | 46.140 | 29,172 | +1,900 | 0.39% | 1,345,996 |
| 2024-10-15 | 2024-10-10 | 46.940 | 27,272 | +6,600 | 0.36% | 1,280,148 |
| 2024-10-14 | 2024-10-09 | 45.160 | 20,672 | +10,250 | 0.27% | 933,548 |
| 2024-10-10 | 2024-10-08 | 46.640 | 10,422 | -3,500 | 0.14% | 486,082 |
| 2024-10-09 | 2024-10-07 | 59.200 | 13,922 | -13,600 | 0.19% | 824,182 |
| 2024-10-08 | 2024-10-04 | 52.440 | 27,522 | +5,350 | 0.38% | 1,443,254 |
| 2024-10-07 | 2024-10-03 | 51.460 | 22,172 | -2,000 | 0.31% | 1,140,971 |
| 2024-10-04 | 2024-10-02 | 51.080 | 24,172 | -8,200 | 0.34% | 1,234,706 |
| 2024-10-03 | 2024-09-30 | 47.580 | 32,372 | -27,650 | 0.45% | 1,540,260 |
| 2024-10-02 | 2024-09-27 | 45.380 | 60,022 | -14,400 | 0.83% | 2,723,798 |
| 2024-09-30 | 2024-09-26 | 42.180 | 74,422 | +1,000 | 1.03% | 3,139,120 |
| 2024-09-27 | 2024-09-25 | 39.380 | 73,422 | -1,000 | 1.06% | 2,891,358 |
| 2024-09-26 | 2024-09-24 | 38.700 | 74,422 | +350 | 1.08% | 2,880,131 |
| 2024-09-20 | 2024-09-17 | 35.740 | 74,072 | +6,150 | 1.07% | 2,647,333 |
| 2024-09-19 | 2024-09-16 | 35.520 | 67,922 | -5,800 | 0.98% | 2,412,589 |
| 2024-09-17 | 2024-09-13 | 35.380 | 73,722 | +700 | 1.07% | 2,608,284 |
| 2024-09-13 | 2024-09-11 | 35.880 | 73,022 | +450 | 1.06% | 2,620,029 |
| 2024-09-11 | 2024-09-09 | 35.920 | 72,572 | -850 | 1.05% | 2,606,786 |
| 2024-09-05 | 2024-09-03 | 36.840 | 73,422 | +1,250 | 1.06% | 2,704,866 |
| 2024-09-04 | 2024-09-02 | 36.680 | 72,172 | +8,250 | 1.05% | 2,647,269 |
| 2024-09-03 | 2024-08-30 | 37.500 | 63,922 | +16,400 | 0.93% | 2,397,075 |
| 2024-09-02 | 2024-08-29 | 36.480 | 47,522 | +4,000 | 0.69% | 1,733,603 |
| 2024-08-30 | 2024-08-28 | 36.420 | 43,522 | -4,600 | 0.63% | 1,585,071 |
| 2024-08-29 | 2024-08-27 | 37.000 | 48,122 | +3,750 | 0.70% | 1,780,514 |
| 2024-08-28 | 2024-08-26 | 36.900 | 44,372 | +20,700 | 0.64% | 1,637,327 |
| 2024-08-27 | 2024-08-23 | 36.900 | 23,672 | -6,750 | 0.34% | 873,497 |
| 2024-08-26 | 2024-08-22 | 36.720 | 30,422 | +1,500 | 0.44% | 1,117,096 |
| 2024-08-23 | 2024-08-21 | 36.320 | 28,922 | +550 | 0.42% | 1,050,447 |
| 2024-08-22 | 2024-08-20 | 36.480 | 28,372 | +2,300 | 0.41% | 1,035,011 |
| 2024-08-20 | 2024-08-16 | 36.400 | 26,072 | +350 | 0.38% | 949,021 |
| 2024-08-15 | 2024-08-13 | 36.240 | 25,722 | +2,300 | 0.37% | 932,165 |
| 2024-08-14 | 2024-08-12 | 36.400 | 23,422 | +3,500 | 0.34% | 852,561 |
| 2024-08-09 | 2024-08-07 | 36.600 | 19,922 | +6,500 | 0.29% | 729,145 |
| 2024-08-08 | 2024-08-06 | 35.700 | 13,422 | -300 | 0.19% | 479,165 |
| 2024-08-07 | 2024-08-05 | 35.460 | 13,722 | +3,223 | 0.20% | 486,582 |
| 2024-08-06 | 2024-08-02 | 35.600 | 10,499 | +1,850 | 0.15% | 373,764 |
| 2024-08-05 | 2024-08-01 | 36.140 | 8,649 | +1,400 | 0.12% | 312,575 |
| 2024-08-02 | 2024-07-31 | 37.000 | 7,249 | +200 | 0.10% | 268,213 |
| 2024-07-31 | 2024-07-29 | 36.600 | 7,049 | -5,869 | 0.10% | 257,993 |
| 2024-07-30 | 2024-07-26 | 36.680 | 12,918 | -1,400 | 0.18% | 473,832 |
| 2024-07-29 | 2024-07-25 | 36.400 | 14,318 | +1,071 | 0.20% | 521,175 |
| 2024-07-26 | 2024-07-24 | 36.580 | 13,247 | -550 | 0.18% | 484,575 |
| 2024-07-25 | 2024-07-23 | 37.320 | 13,797 | -14,650 | 0.19% | 514,904 |
| 2024-07-24 | 2024-07-22 | 38.000 | 28,447 | +1,550 | 0.39% | 1,080,986 |
| 2024-07-22 | 2024-07-18 | 38.340 | 26,897 | +1,000 | 0.37% | 1,031,231 |
| 2024-07-19 | 2024-07-17 | 38.320 | 25,897 | +1,000 | 0.35% | 992,373 |
| 2024-07-18 | 2024-07-16 | 38.000 | 24,897 | +1,000 | 0.34% | 946,086 |
| 2024-07-16 | 2024-07-12 | 39.140 | 23,897 | +1,250 | 0.33% | 935,329 |
| 2024-07-15 | 2024-07-11 | 38.280 | 22,647 | +1,750 | 0.31% | 866,927 |
| 2024-07-12 | 2024-07-10 | 37.560 | 20,897 | -1,900 | 0.28% | 784,891 |
| 2024-07-11 | 2024-07-09 | 37.520 | 22,797 | +300 | 0.31% | 855,343 |
| 2024-07-10 | 2024-07-08 | 37.440 | 22,497 | -300 | 0.31% | 842,288 |
| 2024-07-09 | 2024-07-05 | 38.100 | 22,797 | -200 | 0.31% | 868,566 |
| 2024-07-08 | 2024-07-04 | 38.440 | 22,997 | -200 | 0.31% | 884,005 |
| 2024-07-05 | 2024-07-03 | 38.380 | 23,197 | +750 | 0.31% | 890,301 |
| 2024-07-04 | 2024-07-02 | 38.240 | 22,447 | -2,400 | 0.30% | 858,373 |
| 2024-07-03 | 2024-06-28 | 38.560 | 24,847 | +1,350 | 0.33% | 958,100 |
| 2024-06-28 | 2024-06-26 | 39.420 | 23,497 | +2,100 | 0.31% | 926,252 |
| 2024-06-26 | 2024-06-24 | 39.400 | 21,397 | -4,000 | 0.28% | 843,042 |
| 2024-06-25 | 2024-06-21 | 39.060 | 25,397 | -2,500 | 0.34% | 992,007 |
| 2024-06-18 | 2024-06-14 | 40.600 | 27,897 | -21,000 | 0.36% | 1,132,618 |
| 2024-06-03 | 2024-05-30 | 41.640 | 48,897 | -2,000 | 0.60% | 2,036,071 |
| 2024-05-29 | 2024-05-27 | 42.800 | 50,897 | +2,200 | 0.63% | 2,178,392 |
| 2024-05-23 | 2024-05-21 | 43.820 | 48,697 | -300 | 0.60% | 2,133,903 |
| 2024-05-21 | 2024-05-17 | 45.060 | 48,997 | -2,250 | 0.60% | 2,207,805 |
| 2024-05-20 | 2024-05-16 | 45.020 | 51,247 | -50 | 0.63% | 2,307,140 |
| 2024-05-16 | 2024-05-13 | 45.660 | 51,297 | -1,100 | 0.60% | 2,342,221 |
| 2024-05-14 | 2024-05-10 | 45.520 | 52,397 | -5,500 | 0.61% | 2,385,111 |
| 2024-05-13 | 2024-05-09 | 45.680 | 57,897 | -8,600 | 0.68% | 2,644,735 |
| 2024-05-09 | 2024-05-07 | 46.040 | 66,497 | +750 | 0.78% | 3,061,522 |
| 2024-05-07 | 2024-05-03 | 45.400 | 65,747 | +900 | 0.77% | 2,984,914 |
| 2024-05-06 | 2024-05-02 | 44.880 | 64,847 | +300 | 0.76% | 2,910,333 |
| 2024-05-03 | 2024-04-30 | 44.340 | 64,547 | -600 | 0.75% | 2,862,014 |
| 2024-05-02 | 2024-04-29 | 44.040 | 65,147 | -1,100 | 0.76% | 2,869,074 |
| 2024-04-30 | 2024-04-26 | 43.820 | 66,247 | +1,250 | 0.77% | 2,902,944 |
| 2024-04-25 | 2024-04-23 | 42.740 | 64,997 | +500 | 0.73% | 2,777,972 |
| 2024-04-23 | 2024-04-19 | 42.260 | 64,497 | +1,000 | 0.72% | 2,725,643 |
| 2024-04-19 | 2024-04-17 | 42.420 | 63,497 | +150 | 0.71% | 2,693,543 |
| 2024-04-18 | 2024-04-16 | 42.320 | 63,347 | -800 | 0.71% | 2,680,845 |
| 2024-04-17 | 2024-04-15 | 42.840 | 64,147 | +300 | 0.72% | 2,748,057 |
| 2024-04-15 | 2024-04-11 | 43.200 | 63,847 | +200 | 0.71% | 2,758,190 |
| 2024-04-12 | 2024-04-10 | 43.480 | 63,647 | +1,600 | 0.71% | 2,767,372 |
| 2024-04-11 | 2024-04-09 | 43.320 | 62,047 | -3,800 | 0.69% | 2,687,876 |
| 2024-04-10 | 2024-04-08 | 43.160 | 65,847 | -500 | 0.74% | 2,841,957 |
| 2024-04-09 | 2024-04-05 | 43.460 | 66,347 | +2,700 | 0.74% | 2,883,441 |
| 2024-04-08 | 2024-04-03 | 43.280 | 63,647 | +18,100 | 0.71% | 2,754,642 |
| 2024-04-05 | 2024-04-02 | 43.660 | 45,547 | +4,550 | 0.51% | 1,988,582 |
| 2024-04-03 | 2024-03-28 | 42.860 | 40,997 | +500 | 0.46% | 1,757,131 |
| 2024-04-02 | 2024-03-27 | 42.480 | 40,497 | +1,000 | 0.45% | 1,720,313 |
| 2024-03-28 | 2024-03-26 | 42.800 | 39,497 | -1,400 | 0.44% | 1,690,472 |
| 2024-03-27 | 2024-03-25 | 42.280 | 40,897 | +150 | 0.45% | 1,729,125 |
| 2024-03-26 | 2024-03-22 | 42.280 | 40,747 | -41,021 | 0.45% | 1,722,783 |
| 2024-03-25 | 2024-03-21 | 43.480 | 81,768 | +600 | 0.90% | 3,555,273 |
| 2024-03-22 | 2024-03-20 | 43.320 | 81,168 | +1,800 | 0.89% | 3,516,198 |
| 2024-03-21 | 2024-03-19 | 43.100 | 79,368 | -1,000 | 0.87% | 3,420,761 |
| 2024-03-20 | 2024-03-18 | 43.580 | 80,368 | -3,050 | 0.88% | 3,502,437 |
| 2024-03-19 | 2024-03-15 | 43.860 | 83,418 | +10,850 | 0.92% | 3,658,713 |
| 2024-03-18 | 2024-03-14 | 44.000 | 72,568 | -21,300 | 0.80% | 3,192,992 |
| 2024-03-15 | 2024-03-13 | 44.020 | 93,868 | -5,450 | 1.03% | 4,132,069 |
| 2024-03-14 | 2024-03-12 | 44.000 | 99,318 | -5,000 | 1.09% | 4,369,992 |
| 2024-03-13 | 2024-03-11 | 42.740 | 104,318 | -1,950 | 1.14% | 4,458,551 |
| 2024-03-12 | 2024-03-08 | 42.280 | 106,268 | +650 | 1.16% | 4,493,011 |
| 2024-03-11 | 2024-03-07 | 41.980 | 105,618 | -500 | 1.15% | 4,433,844 |
| 2024-03-08 | 2024-03-06 | 42.420 | 106,118 | +300 | 1.16% | 4,501,526 |
| 2024-03-07 | 2024-03-05 | 42.320 | 105,818 | -3,800 | 1.16% | 4,478,218 |
| 2024-03-06 | 2024-03-04 | 42.680 | 109,618 | -11,950 | 1.20% | 4,678,496 |
| 2024-03-05 | 2024-03-01 | 43.320 | 121,568 | +4,500 | 1.33% | 5,266,326 |
| 2024-03-04 | 2024-02-29 | 43.320 | 117,068 | -1,900 | 1.28% | 5,071,386 |
| 2024-03-01 | 2024-02-28 | 42.800 | 118,968 | +26,300 | 1.30% | 5,091,830 |
| 2024-02-29 | 2024-02-27 | 43.300 | 92,668 | -7,350 | 1.01% | 4,012,524 |
| 2024-02-28 | 2024-02-26 | 42.300 | 100,018 | +200 | 1.09% | 4,230,761 |
| 2024-02-27 | 2024-02-23 | 42.320 | 99,818 | +1,750 | 1.09% | 4,224,298 |
| 2024-02-23 | 2024-02-21 | 42.100 | 98,068 | -500 | 1.07% | 4,128,663 |
| 2024-02-22 | 2024-02-20 | 40.720 | 98,568 | +39,600 | 1.08% | 4,013,689 |
| 2024-02-21 | 2024-02-19 | 40.600 | 58,968 | +3,000 | 0.64% | 2,394,101 |
| 2024-02-20 | 2024-02-16 | 41.400 | 55,968 | +350 | 0.61% | 2,317,075 |
| 2024-02-19 | 2024-02-15 | 40.140 | 55,618 | +7,400 | 0.61% | 2,232,507 |
| 2024-02-16 | 2024-02-14 | 39.980 | 48,218 | +650 | 0.53% | 1,927,756 |
| 2024-02-15 | 2024-02-09 | 39.560 | 47,568 | +7,800 | 0.52% | 1,881,790 |
| 2024-01-23 | 2024-01-19 | 37.900 | 39,768 | +500 | 0.41% | 1,507,207 |
| 2024-01-22 | 2024-01-18 | 37.800 | 39,268 | +2,750 | 0.41% | 1,484,330 |
| 2024-01-18 | 2024-01-16 | 38.820 | 36,518 | -1,150 | 0.38% | 1,417,629 |
| 2023-12-19 | 2023-12-15 | 41.100 | 37,668 | -100 | 0.35% | 1,548,155 |
| 2023-12-12 | 2023-12-08 | 40.460 | 37,768 | +1,550 | 0.34% | 1,528,093 |
| 2023-12-11 | 2023-12-07 | 40.900 | 36,218 | +100 | 0.33% | 1,481,316 |
| 2023-12-08 | 2023-12-06 | 41.340 | 36,118 | -1,750 | 0.33% | 1,493,118 |
| 2023-12-07 | 2023-12-05 | 40.660 | 37,868 | -100 | 0.34% | 1,539,713 |
| 2023-12-06 | 2023-12-04 | 41.960 | 37,968 | -500 | 0.34% | 1,593,137 |
| 2023-12-05 | 2023-12-01 | 42.360 | 38,468 | -316,081 | 0.34% | 1,629,504 |
| 2023-12-01 | 2023-11-29 | 42.900 | 354,549 | +2,200 | 2.98% | 15,210,152 |
| 2023-11-30 | 2023-11-28 | 43.440 | 352,349 | -1,000 | 2.96% | 15,306,041 |
| 2023-11-28 | 2023-11-24 | 43.940 | 353,349 | +11,550 | 2.97% | 15,526,155 |
| 2023-11-27 | 2023-11-23 | 44.560 | 341,799 | +100 | 2.87% | 15,230,563 |
| 2023-11-24 | 2023-11-22 | 44.060 | 341,699 | +4,200 | 2.87% | 15,055,258 |
| 2023-11-23 | 2023-11-21 | 44.160 | 337,499 | +3,300 | 2.84% | 14,903,956 |
| 2023-11-21 | 2023-11-17 | 43.200 | 334,199 | +350 | 2.78% | 14,437,397 |
| 2023-11-20 | 2023-11-16 | 43.520 | 333,849 | -2,050 | 2.78% | 14,529,108 |
| 2023-11-17 | 2023-11-15 | 44.020 | 335,899 | +450 | 2.80% | 14,786,274 |
| 2023-11-16 | 2023-11-14 | 42.800 | 335,449 | +2,700 | 2.75% | 14,357,217 |
| 2023-11-15 | 2023-11-13 | 43.280 | 332,749 | -50 | 2.73% | 14,401,377 |
| 2023-11-14 | 2023-11-10 | 43.060 | 332,799 | -2,000 | 2.73% | 14,330,325 |
| 2023-11-13 | 2023-11-09 | 43.060 | 334,799 | -3,100 | 2.74% | 14,416,445 |
| 2023-11-09 | 2023-11-07 | 44.320 | 337,899 | -250 | 2.72% | 14,975,684 |
| 2023-11-08 | 2023-11-06 | 44.680 | 338,149 | +800 | 2.73% | 15,108,497 |
| 2023-11-07 | 2023-11-03 | 43.680 | 337,349 | -750 | 2.72% | 14,735,404 |
| 2023-11-03 | 2023-11-01 | 43.340 | 338,099 | +5,000 | 2.69% | 14,653,211 |
| 2023-11-02 | 2023-10-31 | 42.700 | 333,099 | +56,000 | 2.65% | 14,223,327 |
| 2023-11-01 | 2023-10-30 | 43.460 | 277,099 | +100 | 2.18% | 12,042,723 |
| 2023-10-31 | 2023-10-27 | 43.360 | 276,999 | -100 | 2.18% | 12,010,677 |
| 2023-10-27 | 2023-10-25 | 42.620 | 277,099 | +2,100 | 2.18% | 11,809,959 |
| 2023-10-26 | 2023-10-24 | 42.120 | 274,999 | +1,150 | 2.17% | 11,582,958 |
| 2023-10-25 | 2023-10-20 | 42.000 | 273,849 | +3,000 | 2.16% | 11,501,658 |
| 2023-10-24 | 2023-10-19 | 42.280 | 270,849 | +5,100 | 2.13% | 11,451,496 |
| 2023-10-20 | 2023-10-18 | 43.580 | 265,749 | +5,400 | 2.09% | 11,581,341 |
| 2023-10-19 | 2023-10-17 | 43.480 | 260,349 | +1,800 | 2.05% | 11,319,975 |
| 2023-10-18 | 2023-10-16 | 43.480 | 258,549 | -900 | 2.04% | 11,241,711 |
| 2023-10-17 | 2023-10-13 | 44.260 | 259,449 | -700 | 2.04% | 11,483,213 |
| 2023-10-16 | 2023-10-12 | 45.100 | 260,149 | +150 | 2.05% | 11,732,720 |
| 2023-10-13 | 2023-10-11 | 44.600 | 259,999 | +100 | 2.05% | 11,595,955 |
| 2023-10-12 | 2023-10-10 | 44.000 | 259,899 | -5,000 | 2.05% | 11,435,556 |
| 2023-10-11 | 2023-10-09 | 44.240 | 264,899 | +1,250 | 2.09% | 11,719,132 |
| 2023-10-10 | 2023-10-06 | 44.300 | 263,649 | -300 | 2.08% | 11,679,651 |
| 2023-10-09 | 2023-10-05 | 43.940 | 263,949 | +8,200 | 2.08% | 11,597,919 |
| 2023-10-05 | 2023-10-03 | 44.280 | 255,749 | -100 | 2.01% | 11,324,566 |
| 2023-10-03 | 2023-09-28 | 44.300 | 255,849 | -3,250 | 2.01% | 11,334,111 |
| 2023-09-29 | 2023-09-27 | 44.800 | 259,099 | +500 | 2.04% | 11,607,635 |
| 2023-09-28 | 2023-09-26 | 44.720 | 258,599 | -300 | 2.04% | 11,564,547 |
| 2023-09-27 | 2023-09-25 | 45.440 | 258,899 | +750 | 2.04% | 11,764,371 |
| 2023-09-26 | 2023-09-22 | 46.540 | 258,149 | +9,850 | 2.03% | 12,014,254 |
| 2023-09-25 | 2023-09-21 | 45.440 | 248,299 | +40,300 | 1.96% | 11,282,707 |
| 2023-09-22 | 2023-09-20 | 46.140 | 207,999 | +1,950 | 1.61% | 9,597,074 |
| 2023-09-21 | 2023-09-19 | 46.240 | 206,049 | +400 | 1.60% | 9,527,706 |
| 2023-09-20 | 2023-09-18 | 46.540 | 205,649 | +18,150 | 1.59% | 9,570,904 |
| 2023-09-19 | 2023-09-15 | 46.100 | 187,499 | -50 | 1.45% | 8,643,704 |
| 2023-09-18 | 2023-09-14 | 46.320 | 187,549 | -86,000 | 1.44% | 8,687,270 |
| 2023-09-15 | 2023-09-13 | 46.540 | 273,549 | -450 | 2.10% | 12,730,970 |
| 2023-09-14 | 2023-09-12 | 46.440 | 273,999 | +650 | 2.11% | 12,724,514 |
| 2023-09-13 | 2023-09-11 | 46.640 | 273,349 | +1,100 | 2.10% | 12,748,997 |
| 2023-09-12 | 2023-09-07 | 46.340 | 272,249 | +1,000 | 2.07% | 12,616,019 |
| 2023-09-11 | 2023-09-06 | 47.200 | 271,249 | +69,500 | 2.06% | 12,802,953 |
| 2023-09-07 | 2023-09-05 | 47.280 | 201,749 | -1,300 | 1.53% | 9,538,693 |
| 2023-09-06 | 2023-09-04 | 47.940 | 203,049 | +250 | 1.54% | 9,734,169 |
| 2023-09-05 | 2023-08-31 | 46.600 | 202,799 | -350 | 1.54% | 9,450,433 |
| 2023-09-04 | 2023-08-30 | 46.600 | 203,149 | +150 | 1.54% | 9,466,743 |
| 2023-08-31 | 2023-08-29 | 46.740 | 202,999 | +1,450 | 1.52% | 9,488,173 |
| 2023-08-30 | 2023-08-28 | 46.060 | 201,549 | -2,000 | 1.51% | 9,283,347 |
| 2023-08-29 | 2023-08-25 | 46.120 | 203,549 | -150 | 1.52% | 9,387,680 |
| 2023-08-28 | 2023-08-24 | 46.580 | 203,699 | +2,900 | 1.53% | 9,488,299 |
| 2023-08-25 | 2023-08-23 | 45.540 | 200,799 | +14,650 | 1.50% | 9,144,386 |
| 2023-08-24 | 2023-08-22 | 46.000 | 186,149 | +32,750 | 1.39% | 8,562,854 |
| 2023-08-23 | 2023-08-21 | 45.860 | 153,399 | +13,650 | 1.15% | 7,034,878 |
| 2023-08-22 | 2023-08-18 | 46.220 | 139,749 | +1,600 | 1.05% | 6,459,199 |
| 2023-08-21 | 2023-08-17 | 47.660 | 138,149 | +92,831 | 1.03% | 6,584,181 |
| 2023-08-17 | 2023-08-15 | 47.000 | 45,318 | +1,100 | 0.34% | 2,129,946 |
| 2023-08-16 | 2023-08-14 | 47.320 | 44,218 | +350 | 0.33% | 2,092,396 |
| 2023-08-15 | 2023-08-11 | 48.260 | 43,868 | -101,350 | 0.33% | 2,117,070 |
| 2023-08-14 | 2023-08-10 | 49.460 | 145,218 | +14,700 | 1.10% | 7,182,482 |
| 2023-08-10 | 2023-08-08 | 49.480 | 130,518 | +700 | 0.99% | 6,458,031 |
| 2023-08-09 | 2023-08-07 | 50.360 | 129,818 | -150 | 0.98% | 6,537,634 |
| 2023-08-08 | 2023-08-04 | 50.680 | 129,968 | +300 | 0.98% | 6,586,778 |
| 2023-08-04 | 2023-08-02 | 50.180 | 129,668 | -400 | 0.97% | 6,506,740 |
| 2023-08-03 | 2023-08-01 | 50.740 | 130,068 | -200 | 0.97% | 6,599,650 |
| 2023-08-02 | 2023-07-31 | 51.400 | 130,268 | -150 | 0.98% | 6,695,775 |
| 2023-08-01 | 2023-07-28 | 50.720 | 130,418 | +100 | 0.98% | 6,614,801 |
| 2023-07-31 | 2023-07-27 | 49.100 | 130,318 | +150 | 0.98% | 6,398,614 |
| 2023-07-28 | 2023-07-26 | 48.320 | 130,168 | -350 | 0.98% | 6,289,718 |
| 2023-07-27 | 2023-07-25 | 48.640 | 130,518 | +1,200 | 0.98% | 6,348,396 |
| 2023-07-26 | 2023-07-24 | 46.200 | 129,318 | +250 | 0.97% | 5,974,492 |
| 2023-07-25 | 2023-07-21 | 46.980 | 129,068 | -100 | 0.97% | 6,063,615 |
| 2023-07-24 | 2023-07-20 | 46.700 | 129,168 | +250 | 0.96% | 6,032,146 |
| 2023-07-21 | 2023-07-19 | 46.700 | 128,918 | -50 | 0.96% | 6,020,471 |
| 2023-07-20 | 2023-07-18 | 47.000 | 128,968 | -1,750 | 0.96% | 6,061,496 |
| 2023-07-18 | 2023-07-13 | 47.480 | 130,718 | +1,000 | 0.96% | 6,206,491 |
| 2023-07-13 | 2023-07-11 | 46.500 | 129,718 | +1,000 | 0.95% | 6,031,887 |
| 2023-07-12 | 2023-07-10 | 45.640 | 128,718 | +3,650 | 0.95% | 5,874,690 |
| 2023-07-11 | 2023-07-07 | 45.220 | 125,068 | +300 | 0.92% | 5,655,575 |
| 2023-07-10 | 2023-07-06 | 45.740 | 124,768 | +5,050 | 0.92% | 5,706,888 |
| 2023-07-07 | 2023-07-05 | 46.380 | 119,718 | +15,600 | 0.88% | 5,552,521 |
| 2023-07-06 | 2023-07-04 | 47.280 | 104,118 | +2,200 | 0.77% | 4,922,699 |
| 2023-07-05 | 2023-07-03 | 46.820 | 101,918 | -1,250 | 0.75% | 4,771,801 |
| 2023-07-04 | 2023-06-30 | 45.720 | 103,168 | +2,300 | 0.76% | 4,716,841 |
| 2023-07-03 | 2023-06-29 | 45.680 | 100,868 | +9,600 | 0.74% | 4,607,650 |
| 2023-06-29 | 2023-06-27 | 46.460 | 91,268 | -143,281 | 0.67% | 4,240,311 |
| 2023-06-28 | 2023-06-26 | 45.960 | 234,549 | +16,850 | 1.72% | 10,779,872 |
| 2023-06-27 | 2023-06-23 | 46.100 | 217,699 | +95,900 | 1.56% | 10,035,924 |
| 2023-06-26 | 2023-06-21 | 46.920 | 121,799 | +25,100 | 0.87% | 5,714,809 |
| 2023-06-23 | 2023-06-20 | 47.840 | 96,699 | -2,050 | 0.69% | 4,626,080 |
| 2023-06-21 | 2023-06-19 | 48.440 | 98,749 | -250 | 0.71% | 4,783,402 |
| 2023-06-20 | 2023-06-16 | 49.320 | 98,999 | -7,800 | 0.71% | 4,882,631 |
| 2023-06-19 | 2023-06-15 | 49.060 | 106,799 | -2,050 | 0.77% | 5,239,559 |
| 2023-06-16 | 2023-06-14 | 47.640 | 108,849 | +1,050 | 0.79% | 5,185,566 |
| 2023-06-15 | 2023-06-13 | 47.300 | 107,799 | +3,550 | 0.78% | 5,098,893 |
| 2023-06-14 | 2023-06-12 | 47.140 | 104,249 | -143,100 | 0.76% | 4,914,298 |
| 2023-06-13 | 2023-06-09 | 46.620 | 247,349 | +3,600 | 1.79% | 11,531,410 |
| 2023-06-12 | 2023-06-08 | 46.340 | 243,749 | +4,950 | 1.75% | 11,295,329 |
| 2023-06-09 | 2023-06-07 | 46.380 | 238,799 | +8,550 | 1.71% | 11,075,498 |
| 2023-06-08 | 2023-06-06 | 46.240 | 230,249 | +1,050 | 1.66% | 10,646,714 |
| 2023-06-07 | 2023-06-05 | 46.380 | 229,199 | +44,550 | 1.65% | 10,630,250 |
| 2023-06-06 | 2023-06-02 | 46.380 | 184,649 | +500 | 1.33% | 8,564,021 |
| 2023-06-05 | 2023-06-01 | 44.580 | 184,149 | -400 | 1.31% | 8,209,362 |
| 2023-06-02 | 2023-05-31 | 44.580 | 184,549 | +350 | 1.31% | 8,227,194 |
| 2023-06-01 | 2023-05-30 | 45.540 | 184,199 | +96,250 | 1.31% | 8,388,422 |
| 2023-05-31 | 2023-05-29 | 45.640 | 87,949 | -300 | 0.62% | 4,013,992 |
| 2023-05-30 | 2023-05-25 | 46.460 | 88,249 | +6,200 | 0.62% | 4,100,049 |
| 2023-05-29 | 2023-05-24 | 47.300 | 82,049 | +4,200 | 0.58% | 3,880,918 |
| 2023-05-25 | 2023-05-23 | 48.160 | 77,849 | +25,050 | 0.55% | 3,749,208 |
| 2023-05-24 | 2023-05-22 | 49.080 | 52,799 | -91,901 | 0.37% | 2,591,375 |
| 2023-05-23 | 2023-05-19 | 48.000 | 144,700 | +1,000 | 1.02% | 6,945,600 |
| 2023-05-22 | 2023-05-18 | 48.000 | 143,700 | +63,600 | 1.00% | 6,897,600 |
| 2023-05-19 | 2023-05-17 | 47.980 | 80,100 | +5,150 | 0.56% | 3,843,198 |
| 2023-05-18 | 2023-05-16 | 49.320 | 74,950 | +850 | 0.52% | 3,696,534 |
| 2023-05-17 | 2023-05-15 | 49.640 | 74,100 | +14,250 | 0.52% | 3,678,324 |
| 2023-05-15 | 2023-05-11 | 49.320 | 59,850 | +5,650 | 0.42% | 2,951,802 |
| 2023-05-12 | 2023-05-10 | 49.580 | 54,200 | +6,900 | 0.38% | 2,687,236 |
| 2023-05-10 | 2023-05-08 | 50.480 | 47,300 | -200 | 0.33% | 2,387,704 |
| 2023-05-09 | 2023-05-05 | 50.580 | 47,500 | -4,000 | 0.33% | 2,402,550 |
| 2023-05-08 | 2023-05-04 | 50.880 | 51,500 | -4,150 | 0.36% | 2,620,320 |
| 2023-05-05 | 2023-05-03 | 50.800 | 55,650 | +6,050 | 0.39% | 2,827,020 |
| 2023-05-04 | 2023-05-02 | 51.160 | 49,600 | +8,050 | 0.35% | 2,537,536 |
| 2023-05-02 | 2023-04-27 | 50.900 | 41,550 | -200 | 0.29% | 2,114,895 |
| 2023-04-28 | 2023-04-26 | 50.500 | 41,750 | +600 | 0.29% | 2,108,375 |
| 2023-04-27 | 2023-04-25 | 50.100 | 41,150 | +6,550 | 0.29% | 2,061,615 |
| 2023-04-26 | 2023-04-24 | 50.840 | 34,600 | -3,100 | 0.24% | 1,759,064 |
| 2023-04-24 | 2023-04-20 | 52.120 | 37,700 | -600 | 0.26% | 1,964,924 |
| 2023-04-21 | 2023-04-19 | 52.320 | 38,300 | -1,500 | 0.27% | 2,003,856 |
| 2023-04-20 | 2023-04-18 | 52.620 | 39,800 | -1,400 | 0.28% | 2,094,276 |
| 2023-04-19 | 2023-04-17 | 52.940 | 41,200 | +1,100 | 0.29% | 2,181,128 |
| 2023-04-17 | 2023-04-13 | 52.320 | 40,100 | +2,150 | 0.28% | 2,098,032 |
| 2023-04-14 | 2023-04-12 | 52.200 | 37,950 | +18,000 | 0.26% | 1,980,990 |
| 2023-04-12 | 2023-04-06 | 53.260 | 19,950 | -56,268 | 0.14% | 1,062,537 |
| 2023-04-11 | 2023-04-04 | 54.040 | 76,218 | +30,700 | 0.53% | 4,118,821 |
| 2023-04-06 | 2023-04-03 | 54.140 | 45,518 | -10,700 | 0.32% | 2,464,345 |
| 2023-04-04 | 2023-03-31 | 54.840 | 56,218 | -84,100 | 0.39% | 3,082,995 |
| 2023-04-03 | 2023-03-30 | 54.160 | 140,318 | -100 | 0.99% | 7,599,623 |
| 2023-03-31 | 2023-03-29 | 53.740 | 140,418 | +3,300 | 0.99% | 7,546,063 |
| 2023-03-30 | 2023-03-28 | 53.300 | 137,118 | -50 | 0.97% | 7,308,389 |
| 2023-03-29 | 2023-03-27 | 52.920 | 137,168 | -800 | 0.97% | 7,258,931 |
| 2023-03-28 | 2023-03-24 | 53.900 | 137,968 | +5,000 | 0.98% | 7,436,475 |
| 2023-03-27 | 2023-03-23 | 54.160 | 132,968 | +2,000 | 0.94% | 7,201,547 |
| 2023-03-24 | 2023-03-22 | 53.300 | 130,968 | +29,450 | 0.93% | 6,980,594 |
| 2023-03-23 | 2023-03-21 | 53.280 | 101,518 | +14,300 | 0.72% | 5,408,879 |
| 2023-03-22 | 2023-03-20 | 51.720 | 87,218 | +41,750 | 0.62% | 4,510,915 |
| 2023-03-21 | 2023-03-17 | 52.940 | 45,468 | +2,850 | 0.32% | 2,407,076 |
| 2023-03-20 | 2023-03-16 | 52.820 | 42,618 | +300 | 0.30% | 2,251,083 |
| 2023-03-17 | 2023-03-15 | 53.360 | 42,318 | -3,550 | 0.30% | 2,258,088 |
| 2023-03-16 | 2023-03-14 | 53.060 | 45,868 | +2,250 | 0.32% | 2,433,756 |
| 2023-03-15 | 2023-03-13 | 53.860 | 43,618 | -158,300 | 0.31% | 2,349,265 |
| 2023-03-14 | 2023-03-10 | 52.560 | 201,918 | +55,700 | 1.43% | 10,612,810 |
| 2023-03-13 | 2023-03-09 | 53.700 | 146,218 | +63,700 | 1.04% | 7,851,907 |
| 2023-03-10 | 2023-03-08 | 53.900 | 82,518 | +2,550 | 0.59% | 4,447,720 |
| 2023-03-09 | 2023-03-07 | 54.960 | 79,968 | -29,600 | 0.57% | 4,395,041 |
| 2023-03-08 | 2023-03-06 | 55.820 | 109,568 | -81,500 | 0.78% | 6,116,086 |
| 2023-03-07 | 2023-03-03 | 56.100 | 191,068 | +3,250 | 1.36% | 10,718,915 |
| 2023-03-06 | 2023-03-02 | 55.780 | 187,818 | +150,050 | 1.34% | 10,476,488 |
| 2023-03-03 | 2023-03-01 | 56.460 | 37,768 | -250 | 0.27% | 2,132,381 |
| 2023-03-02 | 2023-02-28 | 54.620 | 38,018 | +1,800 | 0.28% | 2,076,543 |
| 2023-03-01 | 2023-02-27 | 54.800 | 36,218 | -22,850 | 0.27% | 1,984,746 |
| 2023-02-28 | 2023-02-24 | 54.840 | 59,068 | -1,050 | 0.44% | 3,239,289 |
| 2023-02-27 | 2023-02-23 | 55.840 | 60,118 | -1,500 | 0.45% | 3,356,989 |
| 2023-02-24 | 2023-02-22 | 56.240 | 61,618 | -13,850 | 0.46% | 3,465,396 |
| 2023-02-23 | 2023-02-21 | 56.760 | 75,468 | -3,000 | 0.56% | 4,283,564 |
| 2023-02-22 | 2023-02-20 | 57.400 | 78,468 | -4,850 | 0.58% | 4,504,063 |
| 2023-02-21 | 2023-02-17 | 57.600 | 83,318 | -41,800 | 0.62% | 4,799,117 |
| 2023-02-20 | 2023-02-16 | 57.200 | 125,118 | -26,150 | 0.93% | 7,156,750 |
| 2023-02-17 | 2023-02-15 | 57.180 | 151,268 | +64,520 | 1.12% | 8,649,504 |
| 2023-02-16 | 2023-02-14 | 58.340 | 86,748 | -40,451 | 0.65% | 5,060,878 |
| 2023-02-15 | 2023-02-13 | 58.560 | 127,199 | +750 | 0.99% | 7,448,773 |
| 2023-02-14 | 2023-02-10 | 57.480 | 126,449 | -47,302 | 0.98% | 7,268,289 |
| 2023-02-13 | 2023-02-09 | 58.100 | 173,751 | +96,051 | 1.35% | 10,094,933 |
| 2023-02-10 | 2023-02-08 | 57.160 | 77,700 | -258,250 | 0.60% | 4,441,332 |
| 2023-02-09 | 2023-02-07 | 57.460 | 335,950 | -200 | 2.62% | 19,303,687 |
| 2023-02-08 | 2023-02-06 | 56.820 | 336,150 | -350 | 2.63% | 19,100,043 |
| 2023-02-07 | 2023-02-03 | 58.200 | 336,500 | +317,650 | 2.63% | 19,584,300 |
| 2023-02-06 | 2023-02-02 | 59.220 | 18,850 | +1,000 | 0.15% | 1,116,297 |
| 2023-02-03 | 2023-02-01 | 59.000 | 17,850 | -130,250 | 0.14% | 1,053,150 |
| 2023-02-02 | 2023-01-31 | 58.480 | 148,100 | +132,650 | 1.16% | 8,660,888 |
| 2023-02-01 | 2023-01-30 | 58.880 | 15,450 | +200 | 0.12% | 909,696 |
| 2023-01-31 | 2023-01-27 | 60.180 | 15,250 | -800 | 0.12% | 917,745 |
| 2023-01-30 | 2023-01-26 | 59.480 | 16,050 | -36,350 | 0.13% | 954,654 |
| 2023-01-27 | 2023-01-20 | 57.640 | 52,400 | -12,600 | 0.42% | 3,020,336 |
| 2023-01-26 | 2023-01-19 | 57.160 | 65,000 | +56,400 | 0.52% | 3,715,400 |
| 2023-01-19 | 2023-01-17 | 57.660 | 8,600 | -25,349 | 0.07% | 495,876 |
| 2023-01-18 | 2023-01-16 | 58.480 | 33,949 | -109,401 | 0.28% | 1,985,338 |
| 2023-01-17 | 2023-01-13 | 57.700 | 143,350 | -2,950 | 1.22% | 8,271,295 |
| 2023-01-16 | 2023-01-12 | 56.380 | 146,300 | +140,600 | 1.28% | 8,248,394 |
| 2023-01-13 | 2023-01-11 | 56.600 | 5,700 | +300 | 0.05% | 322,620 |
| 2023-01-12 | 2023-01-10 | 56.300 | 5,400 | +651 | 0.05% | 304,020 |
| 2023-01-11 | 2023-01-09 | 55.940 | 4,749 | -5,700 | 0.04% | 265,659 |
| 2023-01-10 | 2023-01-06 | 55.060 | 10,449 | -6,851 | 0.10% | 575,322 |
| 2023-01-09 | 2023-01-05 | 54.720 | 17,300 | -48,900 | 0.16% | 946,656 |
| 2023-01-06 | 2023-01-04 | 53.340 | 66,200 | -23,200 | 0.61% | 3,531,108 |
| 2023-01-05 | 2023-01-03 | 53.660 | 89,400 | +69,650 | 0.82% | 4,797,204 |
| 2023-01-04 | 2022-12-30 | 52.480 | 19,750 | -450 | 0.18% | 1,036,480 |
| 2023-01-03 | 2022-12-29 | 51.640 | 20,200 | -1,000 | 0.19% | 1,043,128 |
| 2022-12-30 | 2022-12-28 | 52.080 | 21,200 | +1,650 | 0.20% | 1,104,096 |
| 2022-12-29 | 2022-12-23 | 51.940 | 19,550 | -950 | 0.18% | 1,015,427 |
| 2022-12-28 | 2022-12-22 | 52.180 | 20,500 | -400 | 0.19% | 1,069,690 |
| 2022-12-23 | 2022-12-21 | 50.900 | 20,900 | +1,200 | 0.19% | 1,063,810 |
| 2022-12-22 | 2022-12-20 | 50.380 | 19,700 | +100 | 0.18% | 992,486 |
| 2022-12-21 | 2022-12-19 | 51.700 | 19,600 | -1,250 | 0.18% | 1,013,320 |
| 2022-12-20 | 2022-12-16 | 52.280 | 20,850 | +500 | 0.19% | 1,090,038 |
| 2022-12-19 | 2022-12-15 | 52.200 | 20,350 | +10,300 | 0.18% | 1,062,270 |
| 2022-12-16 | 2022-12-14 | 53.120 | 10,050 | +7,850 | 0.09% | 533,856 |
| 2022-12-15 | 2022-12-13 | 52.300 | 2,200 | -3,700 | 0.02% | 115,060 |
| 2022-12-14 | 2022-12-12 | 52.220 | 5,900 | -9,350 | 0.05% | 308,098 |
| 2022-12-13 | 2022-12-09 | 53.920 | 15,250 | -5,800 | 0.14% | 822,280 |
| 2022-12-12 | 2022-12-08 | 52.660 | 21,050 | -7,800 | 0.19% | 1,108,493 |
| 2022-12-09 | 2022-12-07 | 51.400 | 28,850 | +11,050 | 0.26% | 1,482,890 |
| 2022-12-08 | 2022-12-06 | 52.000 | 17,800 | -3,050 | 0.16% | 925,600 |
| 2022-12-07 | 2022-12-05 | 51.820 | 20,850 | -14,400 | 0.19% | 1,080,447 |
| 2022-12-06 | 2022-12-02 | 49.760 | 35,250 | -2,750 | 0.32% | 1,754,040 |
| 2022-12-05 | 2022-12-01 | 49.760 | 38,000 | -4,100 | 0.34% | 1,890,880 |
| 2022-12-02 | 2022-11-30 | 48.880 | 42,100 | -250 | 0.38% | 2,057,848 |
| 2022-12-01 | 2022-11-29 | 47.860 | 42,350 | +9,200 | 0.38% | 2,026,871 |
| 2022-11-30 | 2022-11-28 | 45.120 | 33,150 | -1,100 | 0.30% | 1,495,728 |
| 2022-11-29 | 2022-11-25 | 45.400 | 34,250 | +3,150 | 0.31% | 1,554,950 |
| 2022-11-28 | 2022-11-24 | 45.700 | 31,100 | +800 | 0.28% | 1,421,270 |
| 2022-11-25 | 2022-11-23 | 45.960 | 30,300 | +950 | 0.27% | 1,392,588 |
| 2022-11-24 | 2022-11-22 | 45.900 | 29,350 | -800 | 0.27% | 1,347,165 |
| 2022-11-23 | 2022-11-21 | 46.380 | 30,150 | -3,400 | 0.27% | 1,398,357 |
| 2022-11-22 | 2022-11-18 | 47.720 | 33,550 | -6,200 | 0.30% | 1,601,006 |
| 2022-11-21 | 2022-11-17 | 47.840 | 39,750 | -5,000 | 0.36% | 1,901,640 |
| 2022-11-18 | 2022-11-16 | 48.540 | 44,750 | -9,700 | 0.40% | 2,172,165 |
| 2022-11-17 | 2022-11-15 | 49.260 | 54,450 | -11,300 | 0.49% | 2,682,207 |
| 2022-11-16 | 2022-11-14 | 48.220 | 65,750 | -4,350 | 0.60% | 3,170,465 |
| 2022-11-15 | 2022-11-11 | 47.500 | 70,100 | -3,250 | 0.63% | 3,329,750 |
| 2022-11-14 | 2022-11-10 | 43.820 | 73,350 | +2,800 | 0.66% | 3,214,197 |
| 2022-11-11 | 2022-11-09 | 44.400 | 70,550 | +37,250 | 0.64% | 3,132,420 |
| 2022-11-10 | 2022-11-08 | 44.880 | 33,300 | -1,050 | 0.30% | 1,494,504 |
| 2022-11-09 | 2022-11-07 | 45.400 | 34,350 | -500 | 0.31% | 1,559,490 |
| 2022-11-08 | 2022-11-04 | 44.900 | 34,850 | -350 | 0.32% | 1,564,765 |
| 2022-11-07 | 2022-11-03 | 42.040 | 35,200 | -1,200 | 0.32% | 1,479,808 |
| 2022-11-04 | 2022-11-02 | 43.660 | 36,400 | -600 | 0.33% | 1,589,224 |
| 2022-11-03 | 2022-11-01 | 41.620 | 37,000 | -179,100 | 0.33% | 1,539,940 |
| 2022-11-02 | 2022-10-31 | 39.300 | 216,100 | +10,900 | 1.96% | 8,492,730 |
| 2022-11-01 | 2022-10-28 | 40.040 | 205,200 | +12,200 | 1.86% | 8,216,208 |
| 2022-10-31 | 2022-10-27 | 41.680 | 193,000 | +1,000 | 1.75% | 8,044,240 |
| 2022-10-28 | 2022-10-26 | 42.080 | 192,000 | +5,900 | 1.74% | 8,079,360 |
| 2022-10-27 | 2022-10-25 | 41.300 | 186,100 | +1,500 | 1.68% | 7,685,930 |
| 2022-10-26 | 2022-10-24 | 41.460 | 184,600 | -2,450 | 1.67% | 7,653,516 |
| 2022-10-25 | 2022-10-21 | 44.000 | 187,050 | +5,050 | 1.69% | 8,230,200 |
| 2022-10-24 | 2022-10-20 | 44.300 | 182,000 | +178,850 | 1.65% | 8,062,600 |
| 2022-10-21 | 2022-10-19 | 45.140 | 3,150 | -15,800 | 0.03% | 142,191 |
| 2022-10-20 | 2022-10-18 | 46.840 | 18,950 | +9,600 | 0.17% | 887,618 |
| 2022-10-19 | 2022-10-17 | 46.580 | 9,350 | -20,800 | 0.08% | 435,523 |
| 2022-10-18 | 2022-10-14 | 46.740 | 30,150 | +2,100 | 0.26% | 1,409,211 |
| 2022-10-17 | 2022-10-13 | 45.820 | 28,050 | +7,250 | 0.24% | 1,285,251 |
| 2022-10-14 | 2022-10-12 | 46.820 | 20,800 | +4,300 | 0.18% | 973,856 |
| 2022-10-13 | 2022-10-11 | 46.980 | 16,500 | -1,300 | 0.14% | 775,170 |
| 2022-10-12 | 2022-10-10 | 47.980 | 17,800 | -2,600 | 0.16% | 854,044 |
| 2022-10-11 | 2022-10-07 | 50.720 | 20,400 | +8,850 | 0.18% | 1,034,688 |
| 2022-10-10 | 2022-10-06 | 52.000 | 11,550 | -400 | 0.10% | 600,600 |
| 2022-10-07 | 2022-10-05 | 52.400 | 11,950 | +2,150 | 0.10% | 626,180 |
| 2022-10-06 | 2022-10-03 | 48.800 | 9,800 | -350 | 0.09% | 478,240 |
| 2022-10-05 | 2022-09-30 | 49.400 | 10,150 | +4,700 | 0.09% | 501,410 |
| 2022-10-03 | 2022-09-29 | 49.440 | 5,450 | +500 | 0.05% | 269,448 |
| 2022-09-30 | 2022-09-28 | 49.740 | 4,950 | -171,150 | 0.04% | 246,213 |
| 2022-09-29 | 2022-09-27 | 51.220 | 176,100 | +6,350 | 1.53% | 9,019,842 |
| 2022-09-28 | 2022-09-26 | 50.320 | 169,750 | +13,700 | 1.48% | 8,541,820 |
| 2022-09-27 | 2022-09-23 | 49.780 | 156,050 | +24,500 | 1.36% | 7,768,169 |
| 2022-09-26 | 2022-09-22 | 49.780 | 131,550 | -4,950 | 1.14% | 6,548,559 |
| 2022-09-23 | 2022-09-21 | 51.180 | 136,500 | +3,800 | 1.19% | 6,986,070 |
| 2022-09-22 | 2022-09-20 | 52.400 | 132,700 | +450 | 1.15% | 6,953,480 |
| 2022-09-21 | 2022-09-19 | 51.680 | 132,250 | -7,550 | 1.15% | 6,834,680 |
| 2022-09-20 | 2022-09-16 | 52.000 | 139,800 | +2,750 | 1.21% | 7,269,600 |
| 2022-09-19 | 2022-09-15 | 53.300 | 137,050 | +10,800 | 1.19% | 7,304,765 |
| 2022-09-16 | 2022-09-14 | 53.300 | 126,250 | +8,350 | 1.09% | 6,729,125 |
| 2022-09-15 | 2022-09-13 | 54.140 | 117,900 | +15,800 | 1.02% | 6,383,106 |
| 2022-09-14 | 2022-09-09 | 53.600 | 102,100 | +2,300 | 0.88% | 5,472,560 |
| 2022-09-13 | 2022-09-08 | 51.920 | 99,800 | +6,450 | 0.86% | 5,181,616 |
| 2022-09-09 | 2022-09-07 | 52.080 | 93,350 | +5,450 | 0.81% | 4,861,668 |
| 2022-09-08 | 2022-09-06 | 52.340 | 87,900 | +500 | 0.76% | 4,600,686 |
| 2022-09-07 | 2022-09-05 | 52.060 | 87,400 | +550 | 0.76% | 4,550,044 |
| 2022-09-06 | 2022-09-02 | 52.900 | 86,850 | -150 | 0.75% | 4,594,365 |
| 2022-09-05 | 2022-09-01 | 53.960 | 87,000 | +2,800 | 0.75% | 4,694,520 |
| 2022-09-02 | 2022-08-31 | 54.360 | 84,200 | +12,300 | 0.73% | 4,577,112 |
| 2022-09-01 | 2022-08-30 | 53.880 | 71,900 | +13,000 | 0.62% | 3,873,972 |
| 2022-08-31 | 2022-08-29 | 54.200 | 58,900 | +11,450 | 0.51% | 3,192,380 |
| 2022-08-30 | 2022-08-26 | 55.040 | 47,450 | +200 | 0.41% | 2,611,648 |
| 2022-08-29 | 2022-08-25 | 54.500 | 47,250 | +19,600 | 0.43% | 2,575,125 |
| 2022-08-26 | 2022-08-24 | 53.300 | 27,650 | -100 | 0.25% | 1,473,745 |
| 2022-08-25 | 2022-08-23 | 54.080 | 27,750 | -100 | 0.25% | 1,500,720 |
| 2022-08-24 | 2022-08-22 | 54.660 | 27,850 | +200 | 0.25% | 1,522,281 |
| 2022-08-23 | 2022-08-19 | 54.380 | 27,650 | +600 | 0.25% | 1,503,607 |
| 2022-08-22 | 2022-08-18 | 54.540 | 27,050 | -500 | 0.24% | 1,475,307 |
| 2022-08-19 | 2022-08-17 | 55.460 | 27,550 | +1,250 | 0.25% | 1,527,923 |
| 2022-08-18 | 2022-08-16 | 54.440 | 26,300 | -50 | 0.23% | 1,431,772 |
| 2022-08-16 | 2022-08-12 | 55.700 | 26,350 | +100 | 0.24% | 1,467,695 |
| 2022-08-15 | 2022-08-11 | 54.960 | 26,250 | -35,750 | 0.23% | 1,442,700 |
| 2022-08-12 | 2022-08-10 | 53.060 | 62,000 | -1,400 | 0.55% | 3,289,720 |
| 2022-08-11 | 2022-08-09 | 54.500 | 63,400 | +2,500 | 0.57% | 3,455,300 |
| 2022-08-10 | 2022-08-08 | 54.660 | 60,900 | +1,000 | 0.54% | 3,328,794 |
| 2022-08-09 | 2022-08-05 | 55.380 | 59,900 | +1,050 | 0.53% | 3,317,262 |
| 2022-08-08 | 2022-08-04 | 54.660 | 58,850 | +10,200 | 0.52% | 3,216,741 |
| 2022-08-05 | 2022-08-03 | 54.140 | 48,650 | +17,300 | 0.43% | 2,633,911 |
| 2022-08-04 | 2022-08-02 | 54.260 | 31,350 | +10,850 | 0.28% | 1,701,051 |
| 2022-08-03 | 2022-08-01 | 55.420 | 20,500 | -500 | 0.18% | 1,136,110 |
| 2022-08-02 | 2022-07-29 | 55.060 | 21,000 | +5,950 | 0.19% | 1,156,260 |
| 2022-08-01 | 2022-07-28 | 56.280 | 15,050 | -3,600 | 0.13% | 847,014 |
| 2022-07-29 | 2022-07-27 | 56.240 | 18,650 | -3,750 | 0.16% | 1,048,876 |
| 2022-07-28 | 2022-07-26 | 57.340 | 22,400 | -79,849 | 0.20% | 1,284,416 |
| 2022-07-27 | 2022-07-25 | 56.640 | 102,249 | +150 | 0.90% | 5,791,383 |
| 2022-07-26 | 2022-07-22 | 56.640 | 102,099 | -1,800 | 0.89% | 5,782,887 |
| 2022-07-25 | 2022-07-21 | 56.380 | 103,899 | +4,900 | 0.91% | 5,857,826 |
| 2022-07-22 | 2022-07-20 | 57.340 | 98,999 | +4,350 | 0.86% | 5,676,603 |
| 2022-07-21 | 2022-07-19 | 57.080 | 94,649 | +1,500 | 0.83% | 5,402,565 |
| 2022-07-20 | 2022-07-18 | 57.480 | 93,149 | +22,900 | 0.81% | 5,354,205 |
| 2022-07-19 | 2022-07-15 | 56.480 | 70,249 | -5,550 | 0.61% | 3,967,664 |
| 2022-07-18 | 2022-07-14 | 57.220 | 75,799 | -800 | 0.66% | 4,337,219 |
| 2022-07-15 | 2022-07-13 | 57.700 | 76,599 | -950 | 0.67% | 4,419,762 |
| 2022-07-14 | 2022-07-12 | 56.880 | 77,549 | +10,050 | 0.68% | 4,410,987 |
| 2022-07-13 | 2022-07-11 | 57.900 | 67,499 | +1,650 | 0.58% | 3,908,192 |
| 2022-07-12 | 2022-07-08 | 59.800 | 65,849 | -2,300 | 0.57% | 3,937,770 |
| 2022-07-11 | 2022-07-07 | 59.800 | 68,149 | +8,550 | 0.59% | 4,075,310 |
| 2022-07-08 | 2022-07-06 | 59.000 | 59,599 | +47,300 | 0.52% | 3,516,341 |
| 2022-07-07 | 2022-07-05 | 60.180 | 12,299 | -15,650 | 0.11% | 740,154 |
| 2022-07-06 | 2022-07-04 | 60.060 | 27,949 | +21,050 | 0.25% | 1,678,617 |
| 2022-07-05 | 2022-06-30 | 60.960 | 6,899 | -20,500 | 0.06% | 420,563 |
| 2022-07-04 | 2022-06-29 | 59.900 | 27,399 | +20,950 | 0.24% | 1,641,200 |
| 2022-06-30 | 2022-06-28 | 61.800 | 6,449 | -2,050 | 0.06% | 398,548 |
| 2022-06-29 | 2022-06-27 | 61.080 | 8,499 | +6,949 | 0.08% | 519,119 |
| 2022-06-28 | 2022-06-24 | 59.520 | 1,550 | -14,733 | 0.01% | 92,256 |
| 2022-06-27 | 2022-06-23 | 57.700 | 16,283 | +2,150 | 0.15% | 939,529 |
| 2022-06-24 | 2022-06-22 | 56.600 | 14,133 | +150 | 0.13% | 799,928 |
| 2022-06-23 | 2022-06-21 | 57.880 | 13,983 | +950 | 0.13% | 809,336 |
| 2022-06-22 | 2022-06-20 | 57.460 | 13,033 | -16,200 | 0.12% | 748,876 |
| 2022-06-21 | 2022-06-17 | 56.280 | 29,233 | +6,350 | 0.27% | 1,645,233 |
| 2022-06-20 | 2022-06-16 | 55.520 | 22,883 | -6,650 | 0.21% | 1,270,464 |
| 2022-06-17 | 2022-06-15 | 55.980 | 29,533 | +2,050 | 0.27% | 1,653,257 |
| 2022-06-16 | 2022-06-14 | 55.200 | 27,483 | +1,050 | 0.25% | 1,517,062 |
| 2022-06-15 | 2022-06-13 | 55.160 | 26,433 | +10,300 | 0.24% | 1,458,044 |
| 2022-06-14 | 2022-06-10 | 57.220 | 16,133 | +200 | 0.15% | 923,130 |
| 2022-06-13 | 2022-06-09 | 56.320 | 15,933 | +8,400 | 0.15% | 897,347 |
| 2022-06-10 | 2022-06-08 | 57.580 | 7,533 | -10,350 | 0.07% | 433,750 |
| 2022-06-09 | 2022-06-07 | 56.820 | 17,883 | +8,700 | 0.16% | 1,016,112 |
| 2022-06-08 | 2022-06-06 | 56.400 | 9,183 | +1,300 | 0.08% | 517,921 |
| 2022-06-07 | 2022-06-02 | 54.960 | 7,883 | +300 | 0.07% | 433,250 |
| 2022-06-06 | 2022-06-01 | 55.180 | 7,583 | -700 | 0.07% | 418,430 |
| 2022-06-02 | 2022-05-31 | 55.240 | 8,283 | -41,550 | 0.08% | 457,553 |
| 2022-06-01 | 2022-05-30 | 54.380 | 49,833 | -14,450 | 0.46% | 2,709,919 |
| 2022-05-31 | 2022-05-27 | 52.040 | 64,283 | +2,150 | 0.59% | 3,345,287 |
| 2022-05-30 | 2022-05-26 | 51.160 | 62,133 | +1,950 | 0.57% | 3,178,724 |
| 2022-05-27 | 2022-05-25 | 51.540 | 60,183 | +5,300 | 0.55% | 3,101,832 |
| 2022-05-26 | 2022-05-24 | 51.740 | 54,883 | +400 | 0.51% | 2,839,646 |
| 2022-05-25 | 2022-05-23 | 52.900 | 54,483 | -10,850 | 0.50% | 2,882,151 |
| 2022-05-24 | 2022-05-20 | 53.860 | 65,333 | -800 | 0.60% | 3,518,835 |
| 2022-05-23 | 2022-05-19 | 51.980 | 66,133 | +24,000 | 0.61% | 3,437,593 |
| 2022-05-20 | 2022-05-18 | 53.260 | 42,133 | -400 | 0.39% | 2,244,004 |
| 2022-05-19 | 2022-05-17 | 52.700 | 42,533 | -15,900 | 0.39% | 2,241,489 |
| 2022-05-18 | 2022-05-16 | 51.360 | 58,433 | +800 | 0.54% | 3,001,119 |
| 2022-05-17 | 2022-05-13 | 51.260 | 57,633 | +1,050 | 0.53% | 2,954,268 |
| 2022-05-16 | 2022-05-12 | 50.240 | 56,583 | -500 | 0.52% | 2,842,730 |
| 2022-05-13 | 2022-05-11 | 51.120 | 57,083 | +6,250 | 0.52% | 2,918,083 |
| 2022-05-12 | 2022-05-10 | 50.240 | 50,833 | +14,150 | 0.47% | 2,553,850 |
| 2022-05-11 | 2022-05-06 | 50.840 | 36,683 | +9,900 | 0.34% | 1,864,964 |
| 2022-05-10 | 2022-05-05 | 53.640 | 26,783 | -9,700 | 0.24% | 1,436,640 |
| 2022-05-06 | 2022-05-04 | 53.180 | 36,483 | +1,500 | 0.34% | 1,940,166 |
| 2022-05-05 | 2022-05-03 | 53.540 | 34,983 | +2,550 | 0.32% | 1,872,990 |
| 2022-05-04 | 2022-04-29 | 54.440 | 32,433 | +100 | 0.30% | 1,765,653 |
| 2022-05-03 | 2022-04-28 | 53.260 | 32,333 | +200 | 0.30% | 1,722,056 |
| 2022-04-29 | 2022-04-27 | 52.620 | 32,133 | +6,950 | 0.30% | 1,690,838 |
| 2022-04-28 | 2022-04-26 | 52.280 | 25,183 | -2,550 | 0.23% | 1,316,567 |
| 2022-04-27 | 2022-04-25 | 51.440 | 27,733 | -40,087 | 0.26% | 1,426,586 |
| 2022-04-26 | 2022-04-22 | 54.100 | 67,820 | +22,500 | 0.63% | 3,669,062 |
| 2022-04-25 | 2022-04-21 | 54.100 | 45,320 | -1,300 | 0.42% | 2,451,812 |
| 2022-04-22 | 2022-04-20 | 55.260 | 46,620 | +27,848 | 0.43% | 2,576,221 |
| 2022-04-21 | 2022-04-19 | 54.880 | 18,772 | +4,000 | 0.17% | 1,030,207 |
| 2022-04-20 | 2022-04-14 | 56.340 | 14,772 | -5,744 | 0.14% | 832,254 |
| 2022-04-19 | 2022-04-13 | 54.300 | 20,516 | -550 | 0.19% | 1,114,019 |
| 2022-04-14 | 2022-04-12 | 54.200 | 21,066 | -11,404 | 0.19% | 1,141,777 |
| 2022-04-13 | 2022-04-11 | 52.480 | 32,470 | +5,400 | 0.30% | 1,704,026 |
| 2022-04-12 | 2022-04-08 | 55.000 | 27,070 | -600 | 0.25% | 1,488,850 |
| 2022-04-11 | 2022-04-07 | 55.180 | 27,670 | +4,150 | 0.26% | 1,526,831 |
| 2022-04-08 | 2022-04-06 | 55.960 | 23,520 | -500 | 0.22% | 1,316,179 |
| 2022-04-07 | 2022-04-04 | 57.060 | 24,020 | +1,900 | 0.22% | 1,370,581 |
| 2022-04-06 | 2022-04-01 | 56.400 | 22,120 | -29,763 | 0.20% | 1,247,568 |
| 2022-04-04 | 2022-03-31 | 56.200 | 51,883 | +33,782 | 0.48% | 2,915,825 |
| 2022-04-01 | 2022-03-30 | 56.680 | 18,101 | -5,050 | 0.17% | 1,025,965 |
| 2022-03-31 | 2022-03-29 | 54.460 | 23,151 | -74,412 | 0.21% | 1,260,803 |
| 2022-03-30 | 2022-03-28 | 53.940 | 97,563 | +60,940 | 0.90% | 5,262,548 |
| 2022-03-29 | 2022-03-25 | 55.180 | 36,623 | -2,450 | 0.34% | 2,020,857 |
| 2022-03-28 | 2022-03-24 | 57.000 | 39,073 | -12,200 | 0.36% | 2,227,161 |
| 2022-03-25 | 2022-03-23 | 57.200 | 51,273 | +12,300 | 0.47% | 2,932,816 |
| 2022-03-24 | 2022-03-22 | 57.220 | 38,973 | +16,150 | 0.36% | 2,230,035 |
| 2022-03-23 | 2022-03-21 | 56.060 | 22,823 | -7,150 | 0.21% | 1,279,457 |
| 2022-03-22 | 2022-03-18 | 55.960 | 29,973 | -19,330 | 0.28% | 1,677,289 |
| 2022-03-21 | 2022-03-17 | 56.220 | 49,303 | +26,500 | 0.45% | 2,771,815 |
| 2022-03-18 | 2022-03-16 | 54.000 | 22,803 | -8,775 | 0.21% | 1,231,362 |
| 2022-03-17 | 2022-03-15 | 49.620 | 31,578 | -10,554 | 0.29% | 1,566,900 |
| 2022-03-16 | 2022-03-14 | 52.480 | 42,132 | +19,300 | 0.38% | 2,211,087 |
| 2022-03-14 | 2022-03-10 | 57.460 | 22,832 | -5,189 | 0.20% | 1,311,927 |
| 2022-03-11 | 2022-03-09 | 55.500 | 28,021 | -238 | 0.25% | 1,555,166 |
| 2022-03-10 | 2022-03-08 | 56.400 | 28,259 | +1,592 | 0.24% | 1,593,808 |
| 2022-03-09 | 2022-03-07 | 57.180 | 26,667 | -5,633 | 0.22% | 1,524,819 |
| 2022-03-08 | 2022-03-04 | 60.080 | 32,300 | +3,000 | 0.27% | 1,940,584 |
| 2022-03-07 | 2022-03-03 | 61.700 | 29,300 | +3,650 | 0.24% | 1,807,810 |
| 2022-03-04 | 2022-03-02 | 62.300 | 25,650 | +950 | 0.21% | 1,597,995 |
| 2022-03-03 | 2022-03-01 | 63.260 | 24,700 | -21,091 | 0.21% | 1,562,522 |
| 2022-03-02 | 2022-02-28 | 62.420 | 45,791 | +250 | 0.38% | 2,858,274 |
| 2022-03-01 | 2022-02-25 | 62.420 | 45,541 | -16,767 | 0.38% | 2,842,669 |
| 2022-02-28 | 2022-02-24 | 61.360 | 62,308 | +5,000 | 0.52% | 3,823,219 |
| 2022-02-25 | 2022-02-23 | 63.800 | 57,308 | -65 | 0.48% | 3,656,250 |
| 2022-02-24 | 2022-02-22 | 63.140 | 57,373 | +9,300 | 0.48% | 3,622,531 |
| 2022-02-23 | 2022-02-21 | 65.160 | 48,073 | -11,850 | 0.40% | 3,132,437 |
| 2022-02-22 | 2022-02-18 | 65.140 | 59,923 | +1,800 | 0.50% | 3,903,384 |
| 2022-02-21 | 2022-02-17 | 65.600 | 58,123 | -10,746 | 0.48% | 3,812,869 |
| 2022-02-18 | 2022-02-16 | 65.620 | 68,869 | +9,650 | 0.57% | 4,519,184 |
| 2022-02-16 | 2022-02-14 | 64.240 | 59,219 | +19,500 | 0.49% | 3,804,229 |
| 2022-02-15 | 2022-02-11 | 64.480 | 39,719 | -7,100 | 0.33% | 2,561,081 |
| 2022-02-14 | 2022-02-10 | 65.000 | 46,819 | -25,241 | 0.39% | 3,043,235 |
| 2022-02-11 | 2022-02-09 | 64.420 | 72,060 | +29,950 | 0.60% | 4,642,105 |
| 2022-02-10 | 2022-02-08 | 63.100 | 42,110 | -20,900 | 0.35% | 2,657,141 |
| 2022-02-09 | 2022-02-07 | 64.100 | 63,010 | -100 | 0.52% | 4,038,941 |
| 2022-02-08 | 2022-02-04 | 64.540 | 63,110 | +2,700 | 0.52% | 4,073,119 |
| 2022-02-07 | 2022-01-31 | 62.360 | 60,410 | -11,250 | 0.50% | 3,767,168 |
| 2022-02-04 | 2022-01-27 | 63.400 | 71,660 | +18,900 | 0.59% | 4,543,244 |
| 2022-01-28 | 2022-01-26 | 64.700 | 52,760 | -6,300 | 0.43% | 3,413,572 |
| 2022-01-27 | 2022-01-25 | 65.160 | 59,060 | +6,296 | 0.48% | 3,848,350 |
| 2022-01-26 | 2022-01-24 | 66.360 | 52,764 | -17,200 | 0.43% | 3,501,419 |
| 2022-01-25 | 2022-01-21 | 67.380 | 69,964 | -1,600 | 0.57% | 4,714,174 |
| 2022-01-24 | 2022-01-20 | 66.880 | 71,564 | +4,450 | 0.59% | 4,786,200 |
| 2022-01-21 | 2022-01-19 | 65.680 | 67,114 | -10,490 | 0.55% | 4,408,048 |
| 2022-01-20 | 2022-01-18 | 66.480 | 77,604 | +13,200 | 0.64% | 5,159,114 |
| 2022-01-19 | 2022-01-17 | 66.000 | 64,404 | +2,600 | 0.53% | 4,250,664 |
| 2022-01-18 | 2022-01-14 | 65.920 | 61,804 | +8,300 | 0.51% | 4,074,120 |
| 2022-01-17 | 2022-01-13 | 66.620 | 53,504 | -3,050 | 0.44% | 3,564,436 |
| 2022-01-14 | 2022-01-12 | 67.600 | 56,554 | -2,100 | 0.46% | 3,823,050 |
| 2022-01-13 | 2022-01-11 | 66.220 | 58,654 | -23,547 | 0.48% | 3,884,068 |
| 2022-01-12 | 2022-01-10 | 67.000 | 82,201 | -275,927 | 0.67% | 5,507,467 |
| 2022-01-11 | 2022-01-07 | 66.880 | 358,128 | +29,097 | 2.94% | 23,951,601 |
| 2022-01-10 | 2022-01-06 | 67.480 | 329,031 | +293,595 | 2.70% | 22,203,012 |
| 2022-01-07 | 2022-01-05 | 67.800 | 35,436 | +1,750 | 0.29% | 2,402,561 |
| 2022-01-06 | 2022-01-04 | 68.660 | 33,686 | +2,250 | 0.27% | 2,312,881 |
| 2022-01-05 | 2022-01-03 | 69.000 | 31,436 | +1,400 | 0.25% | 2,169,084 |
| 2022-01-04 | 2021-12-31 | 69.020 | 30,036 | -1,170 | 0.24% | 2,073,085 |
| 2022-01-03 | 2021-12-29 | 68.080 | 31,206 | -151,605 | 0.25% | 2,124,504 |
| 2021-12-30 | 2021-12-28 | 69.420 | 182,811 | +118,333 | 1.45% | 12,690,740 |
| 2021-12-29 | 2021-12-24 | 69.200 | 64,478 | -42,123 | 0.51% | 4,461,878 |
| 2021-12-28 | 2021-12-22 | 68.580 | 106,601 | +73,650 | 0.79% | 7,310,697 |
| 2021-12-23 | 2021-12-21 | 67.840 | 32,951 | -37,960 | 0.24% | 2,235,396 |
| 2021-12-22 | 2021-12-20 | 67.700 | 70,911 | -44,087 | 0.52% | 4,800,675 |
| 2021-12-21 | 2021-12-17 | 68.800 | 114,998 | +77,487 | 0.82% | 7,911,862 |
| 2021-12-20 | 2021-12-16 | 70.520 | 37,511 | +5,515 | 0.26% | 2,645,276 |
| 2021-12-17 | 2021-12-15 | 70.980 | 31,996 | +8,850 | 0.22% | 2,271,076 |
| 2021-12-16 | 2021-12-14 | 72.420 | 23,146 | -5,550 | 0.16% | 1,676,233 |
| 2021-12-15 | 2021-12-13 | 72.880 | 28,696 | -154,684 | 0.20% | 2,091,364 |
| 2021-12-14 | 2021-12-10 | 73.000 | 183,380 | +11,650 | 1.28% | 13,386,740 |
| 2021-12-13 | 2021-12-09 | 74.200 | 171,730 | -123,100 | 1.20% | 12,742,366 |
| 2021-12-10 | 2021-12-08 | 72.160 | 294,830 | +264,082 | 2.05% | 21,274,933 |
| 2021-12-09 | 2021-12-07 | 71.140 | 30,748 | -6,470 | 0.21% | 2,187,413 |
| 2021-12-08 | 2021-12-06 | 70.040 | 37,218 | -5 | 0.25% | 2,606,749 |
| 2021-12-07 | 2021-12-03 | 71.000 | 37,223 | +302 | 0.24% | 2,642,833 |
| 2021-12-06 | 2021-12-02 | 70.940 | 36,921 | -17,320 | 0.24% | 2,619,176 |
| 2021-12-03 | 2021-12-01 | 70.980 | 54,241 | -12,252 | 0.35% | 3,850,026 |
| 2021-12-02 | 2021-11-30 | 70.460 | 66,493 | -15,552 | 0.43% | 4,685,097 |
| 2021-12-01 | 2021-11-29 | 71.120 | 82,045 | +42,050 | 0.53% | 5,835,040 |
| 2021-11-30 | 2021-11-26 | 71.080 | 39,995 | +160 | 0.26% | 2,842,845 |
| 2021-11-29 | 2021-11-25 | 72.080 | 39,835 | +2,817 | 0.26% | 2,871,307 |
| 2021-11-26 | 2021-11-24 | 72.500 | 37,018 | +78 | 0.24% | 2,683,805 |
| 2021-11-25 | 2021-11-23 | 72.160 | 36,940 | -15,316 | 0.24% | 2,665,590 |
| 2021-11-24 | 2021-11-22 | 72.620 | 52,256 | +14,700 | 0.33% | 3,794,831 |
| 2021-11-23 | 2021-11-19 | 71.720 | 37,556 | -773 | 0.24% | 2,693,516 |
| 2021-11-22 | 2021-11-18 | 71.660 | 38,329 | -17,406 | 0.24% | 2,746,656 |
| 2021-11-19 | 2021-11-17 | 72.400 | 55,735 | +12,615 | 0.35% | 4,035,214 |
| 2021-11-18 | 2021-11-16 | 72.900 | 43,120 | +7,440 | 0.27% | 3,143,448 |
| 2021-11-17 | 2021-11-15 | 72.260 | 35,680 | +305 | 0.23% | 2,578,237 |
| 2021-11-16 | 2021-11-12 | 71.840 | 35,375 | +5,575 | 0.22% | 2,541,340 |
| 2021-11-15 | 2021-11-11 | 71.760 | 29,800 | -145,480 | 0.19% | 2,138,448 |
| 2021-11-12 | 2021-11-10 | 71.140 | 175,280 | +147,894 | 1.11% | 12,469,419 |
| 2021-11-11 | 2021-11-09 | 72.120 | 27,386 | -3,034 | 0.17% | 1,975,078 |
| 2021-11-10 | 2021-11-08 | 72.000 | 30,420 | +1,182 | 0.19% | 2,190,240 |
| 2021-11-09 | 2021-11-05 | 72.360 | 29,238 | -6,516 | 0.18% | 2,115,662 |
| 2021-11-08 | 2021-11-04 | 72.380 | 35,754 | +7,800 | 0.22% | 2,587,875 |
| 2021-11-05 | 2021-11-03 | 70.660 | 27,954 | -8,663 | 0.17% | 1,975,230 |
| 2021-11-04 | 2021-11-02 | 71.100 | 36,617 | +3,094 | 0.22% | 2,603,469 |
| 2021-11-03 | 2021-11-01 | 70.700 | 33,523 | -10,426 | 0.20% | 2,370,076 |
| 2021-11-02 | 2021-10-29 | 72.360 | 43,949 | -550 | 0.26% | 3,180,150 |
| 2021-11-01 | 2021-10-28 | 72.200 | 44,499 | -40,939 | 0.27% | 3,212,828 |
| 2021-10-29 | 2021-10-27 | 72.320 | 85,438 | +57,478 | 0.51% | 6,178,876 |
| 2021-10-28 | 2021-10-26 | 73.900 | 27,960 | -650 | 0.17% | 2,066,244 |
| 2021-10-27 | 2021-10-25 | 74.040 | 28,610 | -1,400 | 0.17% | 2,118,284 |
| 2021-10-26 | 2021-10-22 | 74.780 | 30,010 | -2,500 | 0.18% | 2,244,148 |
| 2021-10-25 | 2021-10-21 | 72.640 | 32,510 | -4,650 | 0.19% | 2,361,526 |
| 2021-10-22 | 2021-10-20 | 73.100 | 37,160 | +9,900 | 0.22% | 2,716,396 |
| 2021-10-21 | 2021-10-19 | 72.900 | 27,260 | -12,182 | 0.16% | 1,987,254 |
| 2021-10-20 | 2021-10-18 | 70.900 | 39,442 | +4,300 | 0.23% | 2,796,438 |
| 2021-10-19 | 2021-10-15 | 72.020 | 35,142 | -3,216 | 0.21% | 2,530,927 |
| 2021-10-18 | 2021-10-12 | 70.400 | 38,358 | -37,113 | 0.22% | 2,700,403 |
| 2021-10-15 | 2021-10-11 | 70.120 | 75,471 | +37,250 | 0.44% | 5,292,027 |
| 2021-10-12 | 2021-10-08 | 70.540 | 38,221 | +23,490 | 0.22% | 2,696,109 |
| 2021-10-11 | 2021-10-07 | 69.680 | 14,731 | -42 | 0.09% | 1,026,456 |
| 2021-10-08 | 2021-10-06 | 68.300 | 14,773 | -12,732 | 0.09% | 1,008,996 |
| 2021-10-07 | 2021-10-05 | 69.280 | 27,505 | +12,000 | 0.16% | 1,905,546 |
| 2021-10-06 | 2021-10-04 | 69.200 | 15,505 | -97,340 | 0.09% | 1,072,946 |
| 2021-10-05 | 2021-09-30 | 70.700 | 112,845 | +99,300 | 0.66% | 7,978,142 |
| 2021-10-04 | 2021-09-29 | 70.280 | 13,545 | +2,460 | 0.08% | 951,943 |
| 2021-09-30 | 2021-09-28 | 70.300 | 11,085 | +3,300 | 0.07% | 779,276 |
| 2021-09-28 | 2021-09-24 | 68.960 | 7,785 | -13,690 | 0.05% | 536,854 |
| 2021-09-27 | 2021-09-23 | 68.340 | 21,475 | +600 | 0.13% | 1,467,602 |
| 2021-09-24 | 2021-09-21 | 68.740 | 20,875 | +1,350 | 0.12% | 1,434,948 |
| 2021-09-23 | 2021-09-20 | 68.160 | 19,525 | +6,600 | 0.11% | 1,330,824 |
| 2021-09-21 | 2021-09-17 | 70.400 | 12,925 | -137,100 | 0.08% | 909,920 |
| 2021-09-20 | 2021-09-16 | 69.300 | 150,025 | +142,350 | 0.88% | 10,396,732 |
| 2021-09-17 | 2021-09-15 | 70.000 | 7,675 | -60,500 | 0.05% | 537,250 |
| 2021-09-16 | 2021-09-14 | 71.020 | 68,175 | +51,025 | 0.40% | 4,841,788 |
| 2021-09-15 | 2021-09-13 | 71.580 | 17,150 | +5,600 | 0.10% | 1,227,597 |
| 2021-09-14 | 2021-09-10 | 72.840 | 11,550 | -8,950 | 0.07% | 841,302 |
| 2021-09-13 | 2021-09-09 | 71.640 | 20,500 | +8,750 | 0.12% | 1,468,620 |
| 2021-09-10 | 2021-09-08 | 71.960 | 11,750 | -26,900 | 0.07% | 845,530 |
| 2021-09-09 | 2021-09-07 | 73.540 | 38,650 | +29,209 | 0.23% | 2,842,321 |
| 2021-09-08 | 2021-09-06 | 73.040 | 9,441 | -3,909 | 0.06% | 689,571 |
| 2021-09-07 | 2021-09-03 | 71.340 | 13,350 | -13,900 | 0.08% | 952,389 |
| 2021-09-06 | 2021-09-02 | 71.020 | 27,250 | +17,650 | 0.16% | 1,935,295 |
| 2021-09-03 | 2021-09-01 | 72.240 | 9,600 | -332 | 0.06% | 693,504 |
| 2021-09-02 | 2021-08-31 | 71.080 | 9,932 | -11,968 | 0.06% | 705,967 |
| 2021-09-01 | 2021-08-30 | 71.200 | 21,900 | -183,150 | 0.13% | 1,559,280 |
| 2021-08-31 | 2021-08-27 | 71.080 | 205,050 | +199,600 | 1.20% | 14,574,954 |
| 2021-08-30 | 2021-08-26 | 70.840 | 5,450 | -7,100 | 0.03% | 386,078 |
| 2021-08-27 | 2021-08-25 | 72.300 | 12,550 | -2,645 | 0.07% | 907,365 |
| 2021-08-26 | 2021-08-24 | 72.920 | 15,195 | +839 | 0.09% | 1,108,019 |
| 2021-08-25 | 2021-08-23 | 71.100 | 14,356 | -71,361 | 0.08% | 1,020,712 |
| 2021-08-24 | 2021-08-20 | 69.960 | 85,717 | +59,552 | 0.49% | 5,996,761 |
| 2021-08-23 | 2021-08-19 | 72.440 | 26,165 | +17,350 | 0.15% | 1,895,393 |
| 2021-08-20 | 2021-08-18 | 73.100 | 8,815 | -5,600 | 0.05% | 644,376 |
| 2021-08-19 | 2021-08-17 | 72.920 | 14,415 | -5,135 | 0.08% | 1,051,142 |
| 2021-08-18 | 2021-08-16 | 75.040 | 19,550 | +10,050 | 0.11% | 1,467,032 |
| 2021-08-17 | 2021-08-13 | 74.660 | 9,500 | +1,615 | 0.05% | 709,270 |
| 2021-08-16 | 2021-08-12 | 74.620 | 7,885 | -3,280 | 0.04% | 588,379 |
| 2021-08-13 | 2021-08-11 | 74.840 | 11,165 | -8,700 | 0.06% | 835,589 |
| 2021-08-12 | 2021-08-10 | 76.300 | 19,865 | +6,950 | 0.11% | 1,515,700 |
| 2021-08-11 | 2021-08-09 | 74.360 | 12,915 | +10,550 | 0.07% | 960,359 |
| 2021-08-10 | 2021-08-06 | 74.220 | 2,365 | -13,750 | 0.01% | 175,530 |
| 2021-08-09 | 2021-08-05 | 74.740 | 16,115 | -250 | 0.09% | 1,204,435 |
| 2021-08-06 | 2021-08-04 | 75.600 | 16,365 | -21,449 | 0.09% | 1,237,194 |
| 2021-08-05 | 2021-08-03 | 74.800 | 37,814 | +30,900 | 0.21% | 2,828,487 |
| 2021-08-04 | 2021-08-02 | 73.660 | 6,914 | -50 | 0.04% | 509,285 |
| 2021-08-03 | 2021-07-30 | 71.200 | 6,964 | -11,095 | 0.04% | 495,837 |
| 2021-08-02 | 2021-07-29 | 72.000 | 18,059 | -63,855 | 0.10% | 1,300,248 |
| 2021-07-30 | 2021-07-28 | 70.380 | 81,914 | +74,500 | 0.45% | 5,765,107 |
| 2021-07-29 | 2021-07-27 | 68.280 | 7,414 | -366 | 0.04% | 506,228 |
| 2021-07-28 | 2021-07-26 | 72.540 | 7,780 | -10,600 | 0.04% | 564,361 |
| 2021-07-27 | 2021-07-23 | 75.660 | 18,380 | +11,500 | 0.10% | 1,390,631 |
| 2021-07-26 | 2021-07-22 | 77.540 | 6,880 | -42,190 | 0.04% | 533,475 |
| 2021-07-23 | 2021-07-21 | 76.800 | 49,070 | -7,683 | 0.27% | 3,768,576 |
| 2021-07-22 | 2021-07-20 | 77.120 | 56,753 | +99 | 0.31% | 4,376,791 |
| 2021-07-21 | 2021-07-19 | 76.520 | 56,654 | -145,746 | 0.31% | 4,335,164 |
| 2021-07-20 | 2021-07-16 | 77.300 | 202,400 | +141,950 | 1.11% | 15,645,520 |
| 2021-07-19 | 2021-07-15 | 78.280 | 60,450 | -54,950 | 0.33% | 4,732,026 |
| 2021-07-16 | 2021-07-14 | 77.720 | 115,400 | +114,350 | 0.64% | 8,968,888 |
| 2021-07-15 | 2021-07-13 | 80.160 | 1,050 | -41,050 | 0.01% | 84,168 |
| 2021-07-14 | 2021-07-12 | 77.280 | 42,100 | -205,600 | 0.24% | 3,253,488 |
| 2021-07-13 | 2021-07-09 | 76.380 | 247,700 | +164,700 | 1.40% | 18,919,326 |
| 2021-07-12 | 2021-07-08 | 76.160 | 83,000 | -26,700 | 0.47% | 6,321,280 |
| 2021-07-09 | 2021-07-07 | 78.980 | 109,700 | -55,350 | 0.62% | 8,664,106 |
| 2021-07-08 | 2021-07-06 | 78.200 | 165,050 | -66,250 | 0.94% | 12,906,910 |
| 2021-07-07 | 2021-07-05 | 78.460 | 231,300 | -69,750 | 1.31% | 18,147,798 |
| 2021-07-06 | 2021-07-02 | 79.140 | 301,050 | +223,523 | 1.71% | 23,825,097 |
| 2021-07-05 | 2021-06-30 | 81.300 | 77,527 | -259,773 | 0.44% | 6,302,945 |
| 2021-07-02 | 2021-06-29 | 81.380 | 337,300 | +329,100 | 1.91% | 27,449,474 |
| 2021-06-30 | 2021-06-28 | 83.300 | 8,200 | -1,450 | 0.05% | 683,060 |
| 2021-06-29 | 2021-06-25 | 82.060 | 9,650 | -5,900 | 0.06% | 791,879 |
| 2021-06-28 | 2021-06-24 | 80.940 | 15,550 | -24,050 | 0.09% | 1,258,617 |
| 2021-06-25 | 2021-06-23 | 80.600 | 39,600 | +37,905 | 0.24% | 3,191,760 |
| 2021-06-24 | 2021-06-22 | 80.800 | 1,695 | -6,250 | 0.01% | 136,956 |
| 2021-06-23 | 2021-06-21 | 79.800 | 7,945 | +7,800 | 0.05% | 634,011 |
| 2021-06-22 | 2021-06-18 | 80.400 | 145 | -5,259 | 0.00% | 11,658 |
| 2021-06-21 | 2021-06-17 | 80.900 | 5,404 | -104,805 | 0.03% | 437,184 |
| 2021-06-18 | 2021-06-16 | 81.600 | 110,209 | +105,193 | 0.69% | 8,993,054 |
| 2021-06-17 | 2021-06-15 | 82.520 | 5,016 | -17,484 | 0.03% | 413,920 |
| 2021-06-16 | 2021-06-11 | 83.500 | 22,500 | +13,450 | 0.14% | 1,878,750 |
| 2021-06-15 | 2021-06-10 | 84.700 | 9,050 | -61,338 | 0.06% | 766,535 |
| 2021-06-11 | 2021-06-09 | 82.800 | 70,388 | +50,288 | 0.46% | 5,828,126 |
| 2021-06-10 | 2021-06-08 | 82.940 | 20,100 | -21,200 | 0.13% | 1,667,094 |
| 2021-06-09 | 2021-06-07 | 84.240 | 41,300 | +28,950 | 0.27% | 3,479,112 |
| 2021-06-08 | 2021-06-04 | 85.500 | 12,350 | -28,200 | 0.08% | 1,055,925 |
| 2021-06-07 | 2021-06-03 | 85.460 | 40,550 | -60,350 | 0.27% | 3,465,403 |
| 2021-06-04 | 2021-06-02 | 86.400 | 100,900 | +84,050 | 0.67% | 8,717,760 |
| 2021-06-03 | 2021-06-01 | 87.440 | 16,850 | +11,700 | 0.11% | 1,473,364 |
| 2021-06-02 | 2021-05-31 | 87.980 | 5,150 | -12,170 | 0.04% | 453,097 |
| 2021-06-01 | 2021-05-28 | 86.880 | 17,320 | +12,600 | 0.12% | 1,504,762 |
| 2021-05-31 | 2021-05-27 | 87.400 | 4,720 | -3,850 | 0.03% | 412,528 |
| 2021-05-28 | 2021-05-26 | 86.840 | 8,570 | -1,173 | 0.06% | 744,219 |
| 2021-05-27 | 2021-05-25 | 86.540 | 9,743 | -11,780 | 0.07% | 843,159 |
| 2021-05-26 | 2021-05-24 | 83.920 | 21,523 | +9,900 | 0.15% | 1,806,210 |
| 2021-05-25 | 2021-05-21 | 83.540 | 11,623 | +450 | 0.08% | 970,985 |
| 2021-05-24 | 2021-05-20 | 83.000 | 11,173 | +1,350 | 0.08% | 927,359 |
| 2021-05-21 | 2021-05-18 | 83.000 | 9,823 | -9,977 | 0.07% | 815,309 |
| 2021-05-20 | 2021-05-17 | 82.740 | 19,800 | +15,088 | 0.14% | 1,638,252 |
| 2021-05-18 | 2021-05-14 | 81.040 | 4,712 | +50 | 0.03% | 381,860 |
| 2021-05-17 | 2021-05-13 | 80.300 | 4,662 | -5,116 | 0.03% | 374,359 |
| 2021-05-14 | 2021-05-12 | 82.340 | 9,778 | -52,088 | 0.07% | 805,121 |
| 2021-05-13 | 2021-05-11 | 81.500 | 61,866 | +49,600 | 0.43% | 5,042,079 |
| 2021-05-12 | 2021-05-10 | 81.800 | 12,266 | +2,350 | 0.09% | 1,003,359 |
| 2021-05-11 | 2021-05-07 | 82.060 | 9,916 | -7,700 | 0.07% | 813,707 |
| 2021-05-10 | 2021-05-06 | 83.220 | 17,616 | -5,334 | 0.12% | 1,466,004 |
| 2021-05-07 | 2021-05-05 | 83.740 | 22,950 | +11,900 | 0.16% | 1,921,833 |
| 2021-05-06 | 2021-05-04 | 84.940 | 11,050 | -4,400 | 0.08% | 938,587 |
| 2021-05-05 | 2021-05-03 | 84.000 | 15,450 | -17,800 | 0.11% | 1,297,800 |
| 2021-05-04 | 2021-04-30 | 84.500 | 33,250 | +14,500 | 0.23% | 2,809,625 |
| 2021-05-03 | 2021-04-29 | 85.920 | 18,750 | -2,300 | 0.13% | 1,611,000 |
| 2021-04-30 | 2021-04-28 | 84.900 | 21,050 | +5,100 | 0.15% | 1,787,145 |
| 2021-04-29 | 2021-04-27 | 84.640 | 15,950 | +5,200 | 0.11% | 1,350,008 |
| 2021-04-27 | 2021-04-23 | 85.500 | 10,750 | -6,550 | 0.08% | 919,125 |
| 2021-04-26 | 2021-04-22 | 84.540 | 17,300 | +1,300 | 0.12% | 1,462,542 |
| 2021-04-23 | 2021-04-21 | 83.700 | 16,000 | +4,200 | 0.11% | 1,339,200 |
| 2021-04-22 | 2021-04-20 | 84.960 | 11,800 | -750 | 0.08% | 1,002,528 |
| 2021-04-21 | 2021-04-19 | 84.000 | 12,550 | -14,700 | 0.09% | 1,054,200 |
| 2021-04-20 | 2021-04-16 | 82.760 | 27,250 | -33,350 | 0.19% | 2,255,210 |
| 2021-04-19 | 2021-04-15 | 81.840 | 60,600 | -54,650 | 0.43% | 4,959,504 |
| 2021-04-16 | 2021-04-14 | 82.200 | 115,250 | +9,100 | 0.82% | 9,473,550 |
| 2021-04-15 | 2021-04-13 | 80.260 | 106,150 | +200 | 0.76% | 8,519,599 |
| 2021-04-14 | 2021-04-12 | 81.320 | 105,950 | +100,150 | 0.76% | 8,615,854 |
| 2021-04-13 | 2021-04-09 | 82.500 | 5,800 | -8,950 | 0.04% | 478,500 |
| 2021-04-12 | 2021-04-08 | 84.160 | 14,750 | -24,150 | 0.11% | 1,241,360 |
| 2021-04-09 | 2021-04-07 | 83.080 | 38,900 | -17,400 | 0.28% | 3,231,812 |
| 2021-04-08 | 2021-04-01 | 83.000 | 56,300 | -13,500 | 0.41% | 4,672,900 |
| 2021-04-07 | 2021-03-31 | 80.500 | 69,800 | +2,000 | 0.50% | 5,618,900 |
| 2021-04-01 | 2021-03-30 | 80.960 | 67,800 | +6,000 | 0.49% | 5,489,088 |
| 2021-03-31 | 2021-03-29 | 80.820 | 61,800 | -40,150 | 0.44% | 4,994,676 |
| 2021-03-30 | 2021-03-26 | 81.840 | 101,950 | -20,600 | 0.73% | 8,343,588 |
| 2021-03-29 | 2021-03-25 | 79.680 | 122,550 | +20,000 | 0.88% | 9,764,784 |
| 2021-03-26 | 2021-03-24 | 79.160 | 102,550 | +39,200 | 0.72% | 8,117,858 |
| 2021-03-25 | 2021-03-23 | 81.240 | 63,350 | +3,900 | 0.45% | 5,146,554 |
| 2021-03-24 | 2021-03-22 | 82.480 | 59,450 | +2,750 | 0.42% | 4,903,436 |
| 2021-03-23 | 2021-03-19 | 82.880 | 56,700 | +36,900 | 0.40% | 4,699,296 |
| 2021-03-22 | 2021-03-18 | 85.180 | 19,800 | +16,350 | 0.14% | 1,686,564 |
| 2021-03-19 | 2021-03-17 | 85.800 | 3,450 | -1,950 | 0.02% | 296,010 |
| 2021-03-17 | 2021-03-15 | 81.860 | 5,400 | -50 | 0.04% | 442,044 |
| 2021-03-16 | 2021-03-12 | 82.600 | 5,450 | -100 | 0.04% | 450,170 |
| 2021-03-15 | 2021-03-11 | 84.760 | 5,550 | -14,300 | 0.04% | 470,418 |
| 2021-03-12 | 2021-03-10 | 82.300 | 19,850 | +9,950 | 0.14% | 1,633,655 |
| 2021-03-11 | 2021-03-09 | 81.200 | 9,900 | -16,250 | 0.07% | 803,880 |
| 2021-03-10 | 2021-03-08 | 79.640 | 26,150 | -9,600 | 0.19% | 2,082,586 |
| 2021-03-09 | 2021-03-05 | 89.960 | 35,750 | -62,500 | 0.26% | 3,216,070 |
| 2021-03-08 | 2021-03-04 | 84.600 | 98,250 | -1,900 | 0.73% | 8,311,950 |
| 2021-03-05 | 2021-03-03 | 88.400 | 100,150 | -39,150 | 0.74% | 8,853,260 |
| 2021-03-04 | 2021-03-02 | 86.000 | 139,300 | +90,800 | 1.04% | 11,979,800 |
| 2021-03-03 | 2021-03-01 | 89.200 | 48,500 | +33,350 | 0.36% | 4,326,200 |
| 2021-03-02 | 2021-02-26 | 86.700 | 15,150 | -199,200 | 0.11% | 1,313,505 |
| 2021-03-01 | 2021-02-25 | 88.280 | 214,350 | -140,000 | 1.67% | 18,922,818 |
| 2021-02-26 | 2021-02-24 | 88.380 | 354,350 | +30,700 | 2.77% | 31,317,453 |
| 2021-02-25 | 2021-02-23 | 91.100 | 323,650 | -50,650 | 2.53% | 29,484,515 |
| 2021-02-24 | 2021-02-22 | 90.600 | 374,300 | -23,550 | 2.92% | 33,911,580 |
| 2021-02-23 | 2021-02-19 | 95.500 | 397,850 | -25,600 | 3.11% | 37,994,675 |
| 2021-02-22 | 2021-02-18 | 95.080 | 423,450 | -69,200 | 3.31% | 40,261,626 |
| 2021-02-19 | 2021-02-17 | 100.800 | 492,650 | -23,250 | 3.85% | 49,659,120 |
| 2021-02-18 | 2021-02-16 | 100.800 | 515,900 | -54,900 | 4.03% | 52,002,720 |
| 2021-02-17 | 2021-02-11 | 97.860 | 570,800 | +19,550 | 4.46% | 55,858,488 |
| 2021-02-16 | 2021-02-09 | 94.020 | 551,250 | +78,250 | 4.31% | 51,828,525 |
| 2021-02-10 | 2021-02-08 | 92.220 | 473,000 | +5,800 | 3.70% | 43,620,060 |
| 2021-02-09 | 2021-02-05 | 91.300 | 467,200 | +3,050 | 3.65% | 42,655,360 |
| 2021-02-08 | 2021-02-04 | 89.140 | 464,150 | +12,550 | 3.63% | 41,374,331 |
| 2021-02-05 | 2021-02-03 | 89.380 | 451,600 | +4,800 | 3.53% | 40,364,008 |
| 2021-02-04 | 2021-02-02 | 88.960 | 446,800 | +47,400 | 3.49% | 39,747,328 |
| 2021-02-03 | 2021-02-01 | 86.700 | 399,400 | +40,750 | 3.12% | 34,627,980 |
| 2021-02-02 | 2021-01-29 | 83.500 | 358,650 | +6,850 | 2.80% | 29,947,275 |
| 2021-02-01 | 2021-01-28 | 83.500 | 351,800 | -3,600 | 2.72% | 29,375,300 |
| 2021-01-29 | 2021-01-27 | 85.900 | 355,400 | +28,400 | 2.74% | 30,528,860 |
| 2021-01-28 | 2021-01-26 | 87.280 | 327,000 | +280,700 | 2.51% | 28,540,560 |
| 2021-01-27 | 2021-01-25 | 90.280 | 46,300 | -69,750 | 0.35% | 4,179,964 |
| 2021-01-26 | 2021-01-22 | 87.000 | 116,050 | +107,200 | 0.91% | 10,096,350 |
| 2021-01-25 | 2021-01-21 | 88.200 | 8,850 | -79,600 | 0.07% | 780,570 |
| 2021-01-22 | 2021-01-20 | 85.720 | 88,450 | -126,000 | 0.73% | 7,581,934 |
| 2021-01-21 | 2021-01-19 | 85.120 | 214,450 | +203,750 | 1.77% | 18,253,984 |
| 2021-01-20 | 2021-01-18 | 84.800 | 10,700 | -8,050 | 0.09% | 907,360 |
| 2021-01-19 | 2021-01-15 | 84.700 | 18,750 | -65,400 | 0.16% | 1,588,125 |
| 2021-01-18 | 2021-01-14 | 85.900 | 84,150 | -59,750 | 0.71% | 7,228,485 |
| 2021-01-15 | 2021-01-13 | 87.300 | 143,900 | +116,350 | 1.23% | 12,562,470 |
| 2021-01-14 | 2021-01-12 | 89.100 | 27,550 | -77,950 | 0.24% | 2,454,705 |
| 2021-01-13 | 2021-01-11 | 86.480 | 105,500 | +79,150 | 0.95% | 9,123,640 |
| 2021-01-12 | 2021-01-08 | 88.400 | 26,350 | -21,100 | 0.24% | 2,329,340 |
| 2021-01-11 | 2021-01-07 | 88.700 | 47,450 | -93,500 | 0.44% | 4,208,815 |
| 2021-01-08 | 2021-01-06 | 87.800 | 140,950 | +90,700 | 1.30% | 12,375,410 |
| 2021-01-07 | 2021-01-05 | 88.300 | 50,250 | +46,550 | 0.47% | 4,437,075 |
| 2021-01-06 | 2021-01-04 | 89.080 | 3,700 | -30,550 | 0.04% | 329,596 |
| 2021-01-05 | 2020-12-31 | 84.800 | 34,250 | -31,450 | 0.34% | 2,904,400 |
| 2021-01-04 | 2020-12-29 | 81.300 | 65,700 | -3,050 | 0.66% | 5,341,410 |
| 2020-12-30 | 2020-12-28 | 80.900 | 68,750 | -44,250 | 0.69% | 5,561,875 |
| 2020-12-29 | 2020-12-24 | 80.800 | 113,000 | -18,300 | 1.13% | 9,130,400 |
| 2020-12-28 | 2020-12-22 | 79.900 | 131,300 | +4,600 | 1.31% | 10,490,870 |
| 2020-12-23 | 2020-12-21 | 79.220 | 126,700 | +1,900 | 1.26% | 10,037,174 |
| 2020-12-21 | 2020-12-17 | 79.740 | 124,800 | +23,150 | 1.24% | 9,951,552 |
| 2020-12-18 | 2020-12-16 | 79.200 | 101,650 | +64,950 | 1.01% | 8,050,680 |
| 2020-12-17 | 2020-12-15 | 78.300 | 36,700 | +9,500 | 0.37% | 2,873,610 |
| 2020-12-15 | 2020-12-11 | 77.920 | 27,200 | +2,200 | 0.27% | 2,119,424 |
| 2020-12-14 | 2020-12-10 | 77.960 | 25,000 | -150 | 0.25% | 1,949,000 |
| 2020-12-11 | 2020-12-09 | 78.100 | 25,150 | -250 | 0.25% | 1,964,215 |
| 2020-12-10 | 2020-12-08 | 78.100 | 25,400 | -500 | 0.25% | 1,983,740 |
| 2020-12-09 | 2020-12-07 | 77.680 | 25,900 | -1,650 | 0.26% | 2,011,912 |
| 2020-12-08 | 2020-12-04 | 77.940 | 27,550 | -51,600 | 0.27% | 2,147,247 |
| 2020-12-07 | 2020-12-03 | 76.320 | 79,150 | -52,800 | 0.78% | 6,040,728 |
| 2020-12-04 | 2020-12-02 | 76.080 | 131,950 | +1,150 | 1.31% | 10,038,756 |
| 2020-12-03 | 2020-12-01 | 76.300 | 130,800 | -19,200 | 1.30% | 9,980,040 |
| 2020-12-02 | 2020-11-30 | 75.920 | 150,000 | -2,800 | 1.49% | 11,388,000 |
| 2020-12-01 | 2020-11-27 | 77.900 | 152,800 | +1,850 | 1.52% | 11,903,120 |
| 2020-11-30 | 2020-11-26 | 76.800 | 150,950 | -1,850 | 1.51% | 11,592,960 |
| 2020-11-26 | 2020-11-24 | 76.960 | 152,800 | +1,800 | 1.53% | 11,759,488 |
| 2020-11-25 | 2020-11-23 | 78.400 | 151,000 | -850 | 1.48% | 11,838,400 |
| 2020-11-24 | 2020-11-20 | 78.320 | 151,850 | -800 | 1.49% | 11,892,892 |
| 2020-11-23 | 2020-11-19 | 77.360 | 152,650 | +1,750 | 1.50% | 11,809,004 |
| 2020-11-20 | 2020-11-18 | 76.920 | 150,900 | -1,900 | 1.48% | 11,607,228 |
| 2020-11-18 | 2020-11-16 | 79.340 | 152,800 | +1,450 | 1.53% | 12,123,152 |
| 2020-11-17 | 2020-11-13 | 77.140 | 151,350 | -250 | 1.54% | 11,675,139 |
| 2020-11-16 | 2020-11-12 | 76.900 | 151,600 | -400 | 1.54% | 11,658,040 |
| 2020-11-13 | 2020-11-11 | 76.040 | 152,000 | +1,950 | 1.56% | 11,558,080 |
| 2020-11-12 | 2020-11-10 | 78.020 | 150,050 | +150,050 | 1.54% | 11,706,901 |
| 2020-11-11 | 2020-11-09 | 79.000 | 0 | -1,350 | ||
| 2020-11-10 | 2020-11-06 | 76.420 | 1,350 | -900 | 0.01% | 103,167 |
| 2020-11-09 | 2020-11-05 | 77.260 | 2,250 | +2,200 | 0.02% | 173,835 |
| 2020-11-06 | 2020-11-04 | 73.280 | 50 | -1,150 | 0.00% | 3,664 |
| 2020-11-05 | 2020-11-03 | 72.700 | 1,200 | -250 | 0.01% | 87,240 |
| 2020-11-04 | 2020-11-02 | 72.580 | 1,450 | +50 | 0.02% | 105,241 |
| 2020-11-03 | 2020-10-30 | 72.660 | 1,400 | +1,400 | 0.02% | 101,724 |
| 2020-10-30 | 2020-10-28 | 73.820 | 0 | -2,350 | ||
| 2020-10-29 | 2020-10-27 | 72.800 | 2,350 | +2,250 | 0.03% | 171,080 |
| 2020-10-27 | 2020-10-22 | 76.000 | 100 | -2,100 | 0.00% | 7,600 |
| 2020-10-23 | 2020-10-21 | 77.100 | 2,200 | -450 | 0.02% | 169,620 |
| 2020-10-22 | 2020-10-20 | 74.900 | 2,650 | +350 | 0.03% | 198,485 |
| 2020-10-21 | 2020-10-19 | 73.780 | 2,300 | -250 | 0.03% | 169,694 |
| 2020-10-20 | 2020-10-16 | 75.000 | 2,550 | +2,550 | 0.03% | 191,250 |
| 2020-10-19 | 2020-10-15 | 74.440 | 0 | -2,350 | ||
| 2020-10-16 | 2020-10-14 | 75.580 | 2,350 | +1,550 | 0.03% | 177,613 |
| 2020-10-15 | 2020-10-12 | 76.140 | 800 | -1,450 | 0.01% | 60,912 |
| 2020-10-14 | 2020-10-09 | 74.000 | 2,250 | -350 | 0.03% | 166,500 |
| 2020-10-12 | 2020-10-08 | 74.780 | 2,600 | -200 | 0.03% | 194,428 |
| 2020-10-09 | 2020-10-07 | 74.500 | 2,800 | +2,800 | 0.03% | 208,600 |
| 2020-10-08 | 2020-10-06 | 73.680 | 0 | -2,750 | ||
| 2020-10-07 | 2020-10-05 | 72.920 | 2,750 | +2,750 | 0.03% | 200,530 |
| 2020-10-05 | 2020-09-29 | 72.000 | 0 | -350 | ||
| 2020-09-30 | 2020-09-28 | 73.700 | 350 | -2,450 | 0.00% | 25,795 |
| 2020-09-25 | 2020-09-23 | 72.380 | 2,800 | +2,800 | 0.03% | 202,664 |
| 2020-09-24 | 2020-09-22 | 71.660 | 0 | -2,000 | ||
| 2020-09-23 | 2020-09-21 | 73.620 | 2,000 | +2,000 | 0.02% | 147,240 |
| 2020-09-22 | 2020-09-18 | 74.600 | 0 | -950 | ||
| 2020-09-21 | 2020-09-17 | 73.000 | 950 | -100 | 0.01% | 69,350 |
| 2020-09-18 | 2020-09-16 | 75.020 | 1,050 | +100 | 0.01% | 78,771 |
| 2020-09-16 | 2020-09-14 | 74.140 | 950 | -1,850 | 0.01% | 70,433 |
| 2020-09-15 | 2020-09-11 | 73.380 | 2,800 | +2,600 | 0.03% | 205,464 |
| 2020-09-14 | 2020-09-10 | 72.280 | 200 | -250 | 0.00% | 14,456 |
| 2020-09-11 | 2020-09-09 | 71.080 | 450 | +250 | 0.01% | 31,986 |
| 2020-09-10 | 2020-09-08 | 73.420 | 200 | -150 | 0.00% | 14,684 |
| 2020-09-09 | 2020-09-07 | 70.800 | 350 | -3,550 | 0.00% | 24,780 |
| 2020-09-08 | 2020-09-04 | 74.460 | 3,900 | +2,550 | 0.04% | 290,394 |
| 2020-09-07 | 2020-09-03 | 76.720 | 1,350 | -2,250 | 0.01% | 103,572 |
| 2020-09-03 | 2020-09-01 | 77.100 | 3,600 | +3,100 | 0.04% | 277,560 |
| 2020-09-02 | 2020-08-31 | 76.600 | 500 | +500 | 0.01% | 38,300 |
| 2020-09-01 | 2020-08-28 | 76.540 | 0 | -2,950 | ||
| 2020-08-31 | 2020-08-27 | 75.300 | 2,950 | +650 | 0.03% | 222,135 |
| 2020-08-28 | 2020-08-26 | 74.080 | 2,300 | +300 | 0.03% | 170,384 |
| 2020-08-27 | 2020-08-25 | 74.500 | 2,000 | -450 | 0.02% | 149,000 |
| 2020-08-26 | 2020-08-24 | 72.940 | 2,450 | -350 | 0.03% | 178,703 |
| 2020-08-25 | 2020-08-21 | 72.280 | 2,800 | +250 | 0.03% | 202,384 |
| 2020-08-24 | 2020-08-20 | 70.800 | 2,550 | +2,250 | 0.03% | 180,540 |
| 2020-08-21 | 2020-08-19 | 72.220 | 300 | -1,450 | 0.00% | 21,666 |
| 2020-08-20 | 2020-08-18 | 72.580 | 1,750 | +1,650 | 0.02% | 127,015 |
| 2020-08-18 | 2020-08-14 | 70.200 | 100 | -250 | 0.00% | 7,020 |
| 2020-08-17 | 2020-08-13 | 69.220 | 350 | -2,450 | 0.00% | 24,227 |
| 2020-08-14 | 2020-08-12 | 68.220 | 2,800 | +2,700 | 0.03% | 191,016 |
| 2020-08-13 | 2020-08-11 | 68.720 | 100 | -400 | 0.00% | 6,872 |
| 2020-08-12 | 2020-08-10 | 67.780 | 500 | -2,000 | 0.01% | 33,890 |
| 2020-08-11 | 2020-08-07 | 67.820 | 2,500 | +150 | 0.03% | 169,550 |
| 2020-08-10 | 2020-08-06 | 68.600 | 2,350 | +1,000 | 0.03% | 161,210 |
| 2020-08-07 | 2020-08-05 | 69.660 | 1,350 | +1,350 | 0.01% | 94,041 |
| 2020-08-06 | 2020-08-04 | 68.200 | 0 | -700 | ||
| 2020-08-05 | 2020-08-03 | 67.740 | 700 | +450 | 0.01% | 47,418 |
| 2020-08-04 | 2020-07-31 | 68.000 | 250 | -500 | 0.00% | 17,000 |
| 2020-08-03 | 2020-07-30 | 66.920 | 750 | -250 | 0.01% | 50,190 |
| 2020-07-31 | 2020-07-29 | 67.100 | 1,000 | -1,400 | 0.01% | 67,100 |
| 2020-07-30 | 2020-07-28 | 66.980 | 2,400 | +2,350 | 0.03% | 160,752 |
| 2020-07-29 | 2020-07-27 | 64.680 | 50 | -2,450 | 0.00% | 3,234 |
| 2020-07-28 | 2020-07-24 | 64.080 | 2,500 | +1,200 | 0.03% | 160,200 |
| 2020-07-24 | 2020-07-22 | 66.220 | 1,300 | -400 | 0.01% | 86,086 |
| 2020-07-23 | 2020-07-21 | 67.360 | 1,700 | +1,050 | 0.02% | 114,512 |
| 2020-07-22 | 2020-07-20 | 65.300 | 650 | -1,650 | 0.01% | 42,445 |
| 2020-07-21 | 2020-07-17 | 65.540 | 2,300 | +2,000 | 0.02% | 150,742 |
| 2020-07-20 | 2020-07-16 | 63.940 | 300 | -200 | 0.00% | 19,182 |
| 2020-07-17 | 2020-07-15 | 66.980 | 500 | +500 | 0.01% | 33,490 |
| 2020-07-16 | 2020-07-14 | 65.640 | 0 | -1,100 | ||
| 2020-07-15 | 2020-07-13 | 68.300 | 1,100 | -300 | 0.01% | 75,130 |
| 2020-07-14 | 2020-07-10 | 65.940 | 1,400 | -400 | 0.01% | 92,316 |
| 2020-07-13 | 2020-07-09 | 66.100 | 1,800 | +750 | 0.02% | 118,980 |
| 2020-07-10 | 2020-07-08 | 65.140 | 1,050 | +550 | 0.01% | 68,397 |
| 2020-07-09 | 2020-07-07 | 64.960 | 500 | -1,400 | 0.01% | 32,480 |
| 2020-07-08 | 2020-07-06 | 63.620 | 1,900 | -800 | 0.02% | 120,878 |
| 2020-07-07 | 2020-07-03 | 60.800 | 2,700 | +1,250 | 0.03% | 164,160 |
| 2020-07-06 | 2020-07-02 | 59.680 | 1,450 | -600 | 0.01% | 86,536 |
| 2020-07-03 | 2020-06-30 | 57.660 | 2,050 | +1,400 | 0.02% | 118,203 |
| 2020-07-02 | 2020-06-29 | 57.800 | 650 | -150 | 0.01% | 37,570 |
| 2020-06-30 | 2020-06-26 | 58.560 | 800 | +150 | 0.01% | 46,848 |
| 2020-06-29 | 2020-06-24 | 59.600 | 650 | -500 | 0.01% | 38,740 |
| 2020-06-26 | 2020-06-23 | 60.140 | 1,150 | +1,000 | 0.01% | 69,161 |
| 2020-06-24 | 2020-06-22 | 59.080 | 150 | -1,100 | 0.00% | 8,862 |
| 2020-06-23 | 2020-06-19 | 59.140 | 1,250 | +500 | 0.01% | 73,925 |
| 2020-06-19 | 2020-06-17 | 56.700 | 750 | -500 | 0.01% | 42,525 |
| 2020-06-18 | 2020-06-16 | 56.720 | 1,250 | +300 | 0.01% | 70,900 |
| 2020-06-17 | 2020-06-15 | 54.720 | 950 | +100 | 0.01% | 51,984 |
| 2020-06-16 | 2020-06-12 | 56.620 | 850 | -1,000 | 0.01% | 48,127 |
| 2020-06-15 | 2020-06-11 | 56.780 | 1,850 | -850 | 0.02% | 105,043 |
| 2020-06-12 | 2020-06-10 | 57.160 | 2,700 | +2,200 | 0.03% | 154,332 |
| 2020-06-11 | 2020-06-09 | 57.260 | 500 | -650 | 0.01% | 28,630 |
| 2020-06-10 | 2020-06-08 | 56.060 | 1,150 | -1,400 | 0.01% | 64,469 |
| 2020-06-09 | 2020-06-05 | 56.760 | 2,550 | +1,400 | 0.03% | 144,738 |
| 2020-06-08 | 2020-06-04 | 56.300 | 1,150 | -50 | 0.01% | 64,745 |
| 2020-06-04 | 2020-06-02 | 54.840 | 1,200 | +450 | 0.01% | 65,808 |
| 2020-06-03 | 2020-06-01 | 54.740 | 750 | -650 | 0.01% | 41,055 |
| 2020-06-02 | 2020-05-29 | 52.500 | 1,400 | +550 | 0.01% | 73,500 |
| 2020-06-01 | 2020-05-28 | 52.000 | 850 | +750 | 0.01% | 44,200 |
| 2020-05-29 | 2020-05-27 | 52.300 | 100 | +100 | 0.00% | 5,230 |
| 2020-05-28 | 2020-05-26 | 52.900 | 0 | -950 | ||
| 2020-05-27 | 2020-05-25 | 51.250 | 950 | -600 | 0.01% | 48,688 |
| 2020-05-26 | 2020-05-22 | 51.000 | 1,550 | +1,150 | 0.02% | 79,050 |
| 2020-05-25 | 2020-05-21 | 53.350 | 400 | +400 | 0.00% | 21,340 |
| 2020-05-22 | 2020-05-20 | 53.600 | 0 | -650 | ||
| 2020-05-21 | 2020-05-19 | 53.600 | 650 | -900 | 0.01% | 34,840 |
| 2020-05-20 | 2020-05-18 | 52.950 | 1,550 | +750 | 0.02% | 82,072 |
| 2020-05-19 | 2020-05-15 | 52.650 | 800 | +300 | 0.01% | 42,120 |
| 2020-05-18 | 2020-05-14 | 52.150 | 500 | -1,600 | 0.01% | 26,075 |
| 2020-05-12 | 2020-05-08 | 53.700 | 2,100 | +350 | 0.02% | 112,770 |
| 2020-05-11 | 2020-05-07 | 52.250 | 1,750 | +350 | 0.02% | 91,438 |
| 2020-05-08 | 2020-05-06 | 51.600 | 1,400 | +900 | 0.01% | 72,240 |
| 2020-05-07 | 2020-05-05 | 50.000 | 500 | -200 | 0.01% | 25,000 |
| 2020-05-06 | 2020-05-04 | 49.250 | 700 | -300 | 0.01% | 34,475 |
| 2020-05-05 | 2020-04-29 | 51.450 | 1,000 | -1,850 | 0.01% | 51,450 |
| 2020-05-04 | 2020-04-28 | 51.750 | 2,850 | +1,850 | 0.03% | 147,488 |
| 2020-04-29 | 2020-04-27 | 50.450 | 1,000 | -4,500 | 0.01% | 50,450 |
| 2020-04-28 | 2020-04-24 | 50.350 | 5,500 | +4,150 | 0.06% | 276,925 |
| 2020-04-27 | 2020-04-23 | 51.650 | 1,350 | +1,350 | 0.01% | 69,728 |
| 2020-04-24 | 2020-04-22 | 50.900 | 0 | -750 | ||
| 2020-04-23 | 2020-04-21 | 49.600 | 750 | -950 | 0.01% | 37,200 |
| 2020-04-22 | 2020-04-20 | 50.750 | 1,700 | -1,700 | 0.02% | 86,275 |
| 2020-04-21 | 2020-04-17 | 50.350 | 3,400 | +400 | 0.04% | 171,190 |
| 2020-04-16 | 2020-04-14 | 50.050 | 3,000 | +1,500 | 0.03% | 150,150 |
| 2020-04-15 | 2020-04-09 | 48.900 | 1,500 | -2,050 | 0.02% | 73,350 |
| 2020-04-14 | 2020-04-08 | 46.850 | 3,550 | +2,100 | 0.04% | 166,318 |
| 2020-04-09 | 2020-04-07 | 49.350 | 1,450 | +1,450 | 0.02% | 71,558 |
| 2020-04-08 | 2020-04-06 | 48.000 | 0 | -1,300 | ||
| 2020-04-07 | 2020-04-03 | 47.500 | 1,300 | -2,050 | 0.01% | 61,750 |
| 2020-04-06 | 2020-04-02 | 46.650 | 3,350 | +2,600 | 0.04% | 156,278 |
| 2020-04-03 | 2020-04-01 | 46.250 | 750 | -2,100 | 0.01% | 34,688 |
| 2020-04-02 | 2020-03-31 | 47.200 | 2,850 | +2,850 | 0.03% | 134,520 |
| 2020-01-21 | 2020-01-17 | 57.200 | 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