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 | 48.300 | 193,550 | +0 | 2.63% | 9,348,465 |
| 2025-10-13 | 2025-10-09 | 48.380 | 193,550 | +0 | 2.63% | 9,363,949 |
| 2025-10-10 | 2025-10-08 | 48.400 | 193,550 | +0 | 2.63% | 9,367,820 |
| 2025-10-09 | 2025-10-06 | 48.640 | 193,550 | +0 | 2.63% | 9,414,272 |
| 2025-10-08 | 2025-10-03 | 49.120 | 193,550 | +1,000 | 2.63% | 9,507,176 |
| 2025-10-06 | 2025-10-02 | 49.700 | 192,550 | -1,550 | 2.62% | 9,569,735 |
| 2025-10-03 | 2025-09-30 | 49.640 | 194,100 | +150 | 2.64% | 9,635,124 |
| 2025-10-02 | 2025-09-29 | 49.320 | 193,950 | -200 | 2.64% | 9,565,614 |
| 2025-09-30 | 2025-09-26 | 49.000 | 194,150 | -100,000 | 2.70% | 9,513,350 |
| 2025-09-29 | 2025-09-25 | 49.160 | 294,150 | +1,350 | 4.09% | 14,460,414 |
| 2025-09-25 | 2025-09-23 | 49.080 | 292,800 | +100 | 4.44% | 14,370,624 |
| 2025-09-24 | 2025-09-22 | 49.580 | 292,700 | +50 | 4.43% | 14,512,066 |
| 2025-09-23 | 2025-09-19 | 50.220 | 292,650 | +150 | 4.57% | 14,696,883 |
| 2025-09-22 | 2025-09-18 | 50.120 | 292,500 | +750 | 4.57% | 14,660,100 |
| 2025-09-18 | 2025-09-16 | 49.460 | 291,750 | +200 | 4.49% | 14,429,955 |
| 2025-09-15 | 2025-09-11 | 49.460 | 291,550 | +2,000 | 4.42% | 14,420,063 |
| 2025-09-11 | 2025-09-09 | 49.560 | 289,550 | -2,100 | 4.39% | 14,350,098 |
| 2025-09-10 | 2025-09-08 | 49.820 | 291,650 | +600 | 4.42% | 14,530,003 |
| 2025-09-09 | 2025-09-05 | 49.380 | 291,050 | +5,250 | 4.41% | 14,372,049 |
| 2025-09-08 | 2025-09-04 | 48.840 | 285,800 | -1,250 | 4.33% | 13,958,472 |
| 2025-09-05 | 2025-09-03 | 49.300 | 287,050 | -1,100 | 4.35% | 14,151,565 |
| 2025-09-04 | 2025-09-02 | 49.560 | 288,150 | -250 | 4.37% | 14,280,714 |
| 2025-09-03 | 2025-09-01 | 49.680 | 288,400 | -3,750 | 4.37% | 14,327,712 |
| 2025-09-02 | 2025-08-29 | 49.720 | 292,150 | +750 | 4.43% | 14,525,698 |
| 2025-09-01 | 2025-08-28 | 48.540 | 291,400 | +1,500 | 4.42% | 14,144,556 |
| 2025-08-29 | 2025-08-27 | 48.480 | 289,900 | -800 | 4.39% | 14,054,352 |
| 2025-08-28 | 2025-08-26 | 49.540 | 290,700 | +2,000 | 4.40% | 14,401,278 |
| 2025-08-27 | 2025-08-25 | 49.360 | 288,700 | +1,700 | 4.37% | 14,250,232 |
| 2025-08-26 | 2025-08-22 | 48.280 | 287,000 | +1,000 | 4.35% | 13,856,360 |
| 2025-08-22 | 2025-08-20 | 47.840 | 286,000 | +200 | 4.33% | 13,682,240 |
| 2025-08-21 | 2025-08-19 | 47.000 | 285,800 | -50 | 4.33% | 13,432,600 |
| 2025-08-20 | 2025-08-18 | 46.920 | 285,850 | -950 | 4.33% | 13,412,082 |
| 2025-08-19 | 2025-08-15 | 46.540 | 286,800 | +50 | 4.35% | 13,347,672 |
| 2025-08-15 | 2025-08-13 | 46.520 | 286,750 | -1,600 | 4.34% | 13,339,610 |
| 2025-08-14 | 2025-08-12 | 46.400 | 288,350 | +200 | 4.37% | 13,379,440 |
| 2025-08-12 | 2025-08-08 | 46.280 | 288,150 | +50 | 4.37% | 13,335,582 |
| 2025-08-06 | 2025-08-04 | 45.960 | 288,100 | +1,100 | 4.37% | 13,241,076 |
| 2025-08-05 | 2025-08-01 | 45.500 | 287,000 | +400 | 4.35% | 13,058,500 |
| 2025-07-31 | 2025-07-29 | 47.200 | 286,600 | -9,100 | 4.31% | 13,527,520 |
| 2025-07-30 | 2025-07-28 | 47.000 | 295,700 | -350 | 4.45% | 13,897,900 |
| 2025-07-29 | 2025-07-25 | 47.400 | 296,050 | +1,700 | 4.45% | 14,032,770 |
| 2025-07-28 | 2025-07-24 | 47.900 | 294,350 | -3,000 | 4.43% | 14,099,365 |
| 2025-07-25 | 2025-07-23 | 47.600 | 297,350 | +2,400 | 4.47% | 14,153,860 |
| 2025-07-24 | 2025-07-22 | 47.420 | 294,950 | +500 | 4.44% | 13,986,529 |
| 2025-07-23 | 2025-07-21 | 47.140 | 294,450 | -300 | 4.43% | 13,880,373 |
| 2025-07-22 | 2025-07-18 | 47.100 | 294,750 | -2,350 | 4.43% | 13,882,725 |
| 2025-07-21 | 2025-07-17 | 46.660 | 297,100 | -1,850 | 4.47% | 13,862,686 |
| 2025-07-18 | 2025-07-16 | 46.480 | 298,950 | -350 | 4.50% | 13,895,196 |
| 2025-07-17 | 2025-07-15 | 46.460 | 299,300 | -250 | 4.50% | 13,905,478 |
| 2025-07-10 | 2025-07-08 | 46.400 | 299,550 | -1,950 | 4.34% | 13,899,120 |
| 2025-07-04 | 2025-07-02 | 46.000 | 301,500 | +700 | 4.19% | 13,869,000 |
| 2025-07-02 | 2025-06-27 | 45.840 | 300,800 | -400 | 4.18% | 13,788,672 |
| 2025-06-30 | 2025-06-26 | 45.880 | 301,200 | +9,750 | 4.18% | 13,819,056 |
| 2025-06-23 | 2025-06-19 | 44.040 | 291,450 | +2,550 | 3.99% | 12,835,458 |
| 2025-06-18 | 2025-06-16 | 45.560 | 288,900 | +1,500 | 3.93% | 13,162,284 |
| 2025-06-17 | 2025-06-13 | 45.540 | 287,400 | +1,850 | 3.91% | 13,088,196 |
| 2025-06-16 | 2025-06-12 | 46.320 | 285,550 | -1,000 | 3.89% | 13,226,676 |
| 2025-06-13 | 2025-06-11 | 46.780 | 286,550 | +3,300 | 3.90% | 13,404,809 |
| 2025-06-12 | 2025-06-10 | 46.560 | 283,250 | +100 | 3.85% | 13,188,120 |
| 2025-06-11 | 2025-06-09 | 46.600 | 283,150 | +200 | 3.85% | 13,194,790 |
| 2025-06-10 | 2025-06-06 | 46.100 | 282,950 | -1,350 | 3.85% | 13,043,995 |
| 2025-06-04 | 2025-06-02 | 45.900 | 284,300 | +450 | 3.87% | 13,049,370 |
| 2025-06-03 | 2025-05-30 | 46.560 | 283,850 | -4,100 | 3.86% | 13,216,056 |
| 2025-06-02 | 2025-05-29 | 46.880 | 287,950 | +3,200 | 3.92% | 13,499,096 |
| 2025-05-29 | 2025-05-27 | 46.300 | 284,750 | +200 | 3.87% | 13,183,925 |
| 2025-05-28 | 2025-05-26 | 45.980 | 284,550 | +650 | 3.87% | 13,083,609 |
| 2025-05-23 | 2025-05-21 | 46.720 | 283,900 | +11,600 | 3.81% | 13,263,808 |
| 2025-05-22 | 2025-05-20 | 46.360 | 272,300 | +1,700 | 3.66% | 12,623,828 |
| 2025-05-20 | 2025-05-16 | 46.600 | 270,600 | -1,200 | 3.63% | 12,609,960 |
| 2025-05-19 | 2025-05-15 | 46.740 | 271,800 | -250 | 3.65% | 12,703,932 |
| 2025-05-16 | 2025-05-14 | 47.000 | 272,050 | -500 | 3.65% | 12,786,350 |
| 2025-05-15 | 2025-05-13 | 46.400 | 272,550 | +900 | 3.66% | 12,646,320 |
| 2025-05-14 | 2025-05-12 | 46.840 | 271,650 | -400 | 3.65% | 12,724,086 |
| 2025-05-13 | 2025-05-09 | 45.480 | 272,050 | -13,000 | 3.65% | 12,372,834 |
| 2025-05-12 | 2025-05-08 | 45.260 | 285,050 | +650 | 3.83% | 12,901,363 |
| 2025-05-09 | 2025-05-07 | 45.100 | 284,400 | +15,000 | 3.82% | 12,826,440 |
| 2025-05-07 | 2025-05-02 | 45.160 | 269,400 | -27,000 | 3.64% | 12,166,104 |
| 2025-04-30 | 2025-04-28 | 43.820 | 296,400 | +500 | 4.01% | 12,988,248 |
| 2025-04-29 | 2025-04-25 | 43.660 | 295,900 | -2,400 | 4.00% | 12,918,994 |
| 2025-04-28 | 2025-04-24 | 43.520 | 298,300 | -6,000 | 4.03% | 12,982,016 |
| 2025-04-25 | 2025-04-23 | 43.800 | 304,300 | +2,500 | 4.11% | 13,328,340 |
| 2025-04-24 | 2025-04-22 | 43.060 | 301,800 | -150 | 4.08% | 12,995,508 |
| 2025-04-23 | 2025-04-17 | 43.000 | 301,950 | +400 | 4.08% | 12,983,850 |
| 2025-04-22 | 2025-04-16 | 42.660 | 301,550 | +1,000 | 4.10% | 12,864,123 |
| 2025-04-17 | 2025-04-15 | 43.000 | 300,550 | -500 | 4.09% | 12,923,650 |
| 2025-04-16 | 2025-04-14 | 42.620 | 301,050 | +100 | 4.07% | 12,830,751 |
| 2025-04-15 | 2025-04-11 | 42.300 | 300,950 | +500 | 4.07% | 12,730,185 |
| 2025-04-14 | 2025-04-10 | 41.860 | 300,450 | -1,150 | 4.06% | 12,576,837 |
| 2025-04-11 | 2025-04-09 | 41.240 | 301,600 | +5,350 | 4.08% | 12,437,984 |
| 2025-04-10 | 2025-04-08 | 40.700 | 296,250 | +650 | 4.00% | 12,057,375 |
| 2025-04-09 | 2025-04-07 | 38.800 | 295,600 | -8,750 | 3.97% | 11,469,280 |
| 2025-04-08 | 2025-04-03 | 44.600 | 304,350 | -1,300 | 4.09% | 13,574,010 |
| 2025-04-07 | 2025-04-02 | 45.060 | 305,650 | +100 | 4.10% | 13,772,589 |
| 2025-04-02 | 2025-03-31 | 44.940 | 305,550 | -3,500 | 4.16% | 13,731,417 |
| 2025-03-31 | 2025-03-27 | 45.980 | 309,050 | +4,850 | 4.38% | 14,210,119 |
| 2025-03-28 | 2025-03-26 | 44.980 | 304,200 | -1,000 | 4.31% | 13,682,916 |
| 2025-03-27 | 2025-03-25 | 44.460 | 305,200 | -8,300 | 4.33% | 13,569,192 |
| 2025-03-26 | 2025-03-24 | 45.400 | 313,500 | +950 | 4.45% | 14,232,900 |
| 2025-03-25 | 2025-03-21 | 45.140 | 312,550 | +1,550 | 4.43% | 14,108,507 |
| 2025-03-24 | 2025-03-20 | 46.000 | 311,000 | -500 | 4.41% | 14,306,000 |
| 2025-03-21 | 2025-03-19 | 47.340 | 311,500 | -2,600 | 4.42% | 14,746,410 |
| 2025-03-20 | 2025-03-18 | 47.160 | 314,100 | +14,400 | 4.46% | 14,812,956 |
| 2025-03-19 | 2025-03-17 | 46.440 | 299,700 | -600 | 4.51% | 13,918,068 |
| 2025-03-18 | 2025-03-14 | 46.160 | 300,300 | +5,900 | 4.52% | 13,861,848 |
| 2025-03-17 | 2025-03-13 | 44.240 | 294,400 | +2,500 | 4.49% | 13,024,256 |
| 2025-03-14 | 2025-03-12 | 44.880 | 291,900 | +650 | 4.46% | 13,100,472 |
| 2025-03-13 | 2025-03-11 | 45.220 | 291,250 | -850 | 4.45% | 13,170,325 |
| 2025-03-12 | 2025-03-10 | 44.680 | 292,100 | -50 | 4.46% | 13,051,028 |
| 2025-03-11 | 2025-03-07 | 45.100 | 292,150 | -2,550 | 4.46% | 13,175,965 |
| 2025-03-10 | 2025-03-06 | 44.780 | 294,700 | +200 | 4.50% | 13,196,666 |
| 2025-03-07 | 2025-03-05 | 43.860 | 294,500 | +1,150 | 4.50% | 12,916,770 |
| 2025-03-06 | 2025-03-04 | 43.160 | 293,350 | -1,000 | 4.48% | 12,660,986 |
| 2025-03-05 | 2025-03-03 | 43.180 | 294,350 | +1,950 | 4.49% | 12,710,033 |
| 2025-03-04 | 2025-02-28 | 43.180 | 292,400 | +8,500 | 4.46% | 12,625,832 |
| 2025-03-03 | 2025-02-27 | 44.300 | 283,900 | +3,550 | 4.33% | 12,576,770 |
| 2025-02-28 | 2025-02-26 | 43.760 | 280,350 | +3,050 | 4.28% | 12,268,116 |
| 2025-02-27 | 2025-02-25 | 42.880 | 277,300 | +500 | 4.23% | 11,890,624 |
| 2025-02-26 | 2025-02-24 | 43.560 | 276,800 | -3,100 | 4.23% | 12,057,408 |
| 2025-02-25 | 2025-02-21 | 43.240 | 279,900 | +400 | 4.27% | 12,102,876 |
| 2025-02-21 | 2025-02-19 | 43.340 | 279,500 | -5,000 | 4.27% | 12,113,530 |
| 2025-02-20 | 2025-02-18 | 43.260 | 284,500 | +1,500 | 4.34% | 12,307,470 |
| 2025-02-19 | 2025-02-17 | 43.580 | 283,000 | -900 | 4.32% | 12,333,140 |
| 2025-02-18 | 2025-02-14 | 43.700 | 283,900 | +200 | 4.33% | 12,406,430 |
| 2025-02-17 | 2025-02-13 | 42.580 | 283,700 | -400 | 4.33% | 12,079,946 |
| 2025-02-14 | 2025-02-12 | 42.660 | 284,100 | +800 | 4.34% | 12,119,706 |
| 2025-02-12 | 2025-02-10 | 43.060 | 283,300 | +400 | 4.33% | 12,198,898 |
| 2025-02-11 | 2025-02-07 | 42.940 | 282,900 | -1,600 | 4.25% | 12,147,726 |
| 2025-02-10 | 2025-02-06 | 42.200 | 284,500 | +800 | 4.28% | 12,005,900 |
| 2025-02-07 | 2025-02-05 | 41.760 | 283,700 | +1,200 | 4.23% | 11,847,312 |
| 2025-02-06 | 2025-02-04 | 43.140 | 282,500 | -300 | 4.01% | 12,187,050 |
| 2025-02-05 | 2025-02-03 | 41.880 | 282,800 | +250 | 4.01% | 11,843,664 |
| 2025-02-04 | 2025-01-28 | 42.600 | 282,550 | -1,000 | 4.01% | 12,036,630 |
| 2025-02-03 | 2025-01-24 | 42.240 | 283,550 | +300 | 4.02% | 11,977,152 |
| 2025-01-27 | 2025-01-23 | 41.520 | 283,250 | -1,400 | 4.26% | 11,760,540 |
| 2025-01-24 | 2025-01-22 | 41.760 | 284,650 | +1,300 | 4.28% | 11,886,984 |
| 2025-01-22 | 2025-01-20 | 42.520 | 283,350 | -1,550 | 4.26% | 12,048,042 |
| 2025-01-16 | 2025-01-14 | 41.900 | 284,900 | +500 | 4.28% | 11,937,310 |
| 2025-01-14 | 2025-01-10 | 41.620 | 284,400 | -400 | 4.01% | 11,836,728 |
| 2025-01-10 | 2025-01-08 | 41.840 | 284,800 | -100 | 3.75% | 11,916,032 |
| 2025-01-09 | 2025-01-07 | 42.000 | 284,900 | -100 | 3.75% | 11,965,800 |
| 2025-01-08 | 2025-01-06 | 41.840 | 285,000 | +400 | 3.75% | 11,924,400 |
| 2025-01-06 | 2025-01-02 | 42.660 | 284,600 | +450 | 3.74% | 12,141,036 |
| 2025-01-02 | 2024-12-27 | 44.200 | 284,150 | -400 | 3.69% | 12,559,430 |
| 2024-12-30 | 2024-12-24 | 44.120 | 284,550 | +9,600 | 3.70% | 12,554,346 |
| 2024-12-27 | 2024-12-20 | 43.780 | 274,950 | +200 | 3.50% | 12,037,311 |
| 2024-12-19 | 2024-12-17 | 43.740 | 274,750 | +200 | 3.50% | 12,017,565 |
| 2024-12-18 | 2024-12-16 | 43.800 | 274,550 | -300 | 3.50% | 12,025,290 |
| 2024-12-17 | 2024-12-13 | 44.320 | 274,850 | -3,200 | 3.50% | 12,181,352 |
| 2024-12-16 | 2024-12-12 | 45.760 | 278,050 | +400 | 3.54% | 12,723,568 |
| 2024-12-12 | 2024-12-10 | 44.940 | 277,650 | +1,500 | 3.54% | 12,477,591 |
| 2024-12-11 | 2024-12-09 | 45.740 | 276,150 | +6,000 | 3.52% | 12,631,101 |
| 2024-12-09 | 2024-12-05 | 42.860 | 270,150 | +1,100 | 3.44% | 11,578,629 |
| 2024-12-05 | 2024-12-03 | 43.320 | 269,050 | -100 | 3.43% | 11,655,246 |
| 2024-12-04 | 2024-12-02 | 42.920 | 269,150 | -150 | 3.43% | 11,551,918 |
| 2024-12-02 | 2024-11-28 | 42.220 | 269,300 | +100 | 3.43% | 11,369,846 |
| 2024-11-29 | 2024-11-27 | 42.980 | 269,200 | +40,300 | 3.34% | 11,570,216 |
| 2024-11-26 | 2024-11-22 | 42.300 | 228,900 | +16,481 | 2.84% | 9,682,470 |
| 2024-11-19 | 2024-11-15 | 43.040 | 212,419 | -1,350 | 2.64% | 9,142,514 |
| 2024-11-18 | 2024-11-14 | 43.340 | 213,769 | +31,500 | 2.66% | 9,264,748 |
| 2024-11-15 | 2024-11-13 | 43.780 | 182,269 | -200 | 2.26% | 7,979,737 |
| 2024-11-14 | 2024-11-12 | 43.980 | 182,469 | -3,000 | 2.27% | 8,024,987 |
| 2024-11-13 | 2024-11-11 | 45.000 | 185,469 | -7,600 | 2.30% | 8,346,105 |
| 2024-11-12 | 2024-11-08 | 46.100 | 193,069 | -36,000 | 2.43% | 8,900,481 |
| 2024-11-11 | 2024-11-07 | 45.880 | 229,069 | +1,900 | 2.88% | 10,509,686 |
| 2024-11-08 | 2024-11-06 | 44.360 | 227,169 | +300 | 2.99% | 10,077,217 |
| 2024-11-05 | 2024-11-01 | 43.720 | 226,869 | -3,700 | 2.99% | 9,918,713 |
| 2024-11-04 | 2024-10-31 | 43.960 | 230,569 | -1,000 | 3.03% | 10,135,813 |
| 2024-10-30 | 2024-10-28 | 44.820 | 231,569 | +200 | 3.05% | 10,378,923 |
| 2024-10-25 | 2024-10-23 | 44.780 | 231,369 | -2,600 | 3.04% | 10,360,704 |
| 2024-10-23 | 2024-10-21 | 43.400 | 233,969 | +1,300 | 3.08% | 10,154,255 |
| 2024-10-22 | 2024-10-18 | 44.360 | 232,669 | +1,450 | 3.06% | 10,321,197 |
| 2024-10-21 | 2024-10-17 | 42.520 | 231,219 | -200 | 3.04% | 9,831,432 |
| 2024-10-18 | 2024-10-16 | 43.320 | 231,419 | -300 | 3.04% | 10,025,071 |
| 2024-10-17 | 2024-10-15 | 44.260 | 231,719 | -3,750 | 3.05% | 10,255,883 |
| 2024-10-16 | 2024-10-14 | 46.140 | 235,469 | +36,500 | 3.12% | 10,864,540 |
| 2024-10-15 | 2024-10-10 | 46.940 | 198,969 | +3,350 | 2.64% | 9,339,605 |
| 2024-10-14 | 2024-10-09 | 45.160 | 195,619 | +2,150 | 2.59% | 8,834,154 |
| 2024-10-10 | 2024-10-08 | 46.640 | 193,469 | -11,631 | 2.56% | 9,023,394 |
| 2024-10-09 | 2024-10-07 | 59.200 | 205,100 | -40,000 | 2.73% | 12,141,920 |
| 2024-10-08 | 2024-10-04 | 52.440 | 245,100 | +1,900 | 3.40% | 12,853,044 |
| 2024-10-07 | 2024-10-03 | 51.460 | 243,200 | +28,650 | 3.38% | 12,515,072 |
| 2024-10-04 | 2024-10-02 | 51.080 | 214,550 | +7,200 | 2.98% | 10,959,214 |
| 2024-10-03 | 2024-09-30 | 47.580 | 207,350 | -6,000 | 2.88% | 9,865,713 |
| 2024-10-02 | 2024-09-27 | 45.380 | 213,350 | -2,950 | 2.96% | 9,681,823 |
| 2024-09-30 | 2024-09-26 | 42.180 | 216,300 | +5,500 | 3.00% | 9,123,534 |
| 2024-09-27 | 2024-09-25 | 39.380 | 210,800 | +3,250 | 3.06% | 8,301,304 |
| 2024-09-26 | 2024-09-24 | 38.700 | 207,550 | +450 | 3.01% | 8,032,185 |
| 2024-09-25 | 2024-09-23 | 37.200 | 207,100 | +200 | 3.00% | 7,704,120 |
| 2024-09-23 | 2024-09-19 | 36.680 | 206,900 | +2,950 | 3.00% | 7,589,092 |
| 2024-09-16 | 2024-09-12 | 35.540 | 203,950 | +400 | 2.96% | 7,248,383 |
| 2024-09-13 | 2024-09-11 | 35.880 | 203,550 | -3,700 | 2.95% | 7,303,374 |
| 2024-09-11 | 2024-09-09 | 35.920 | 207,250 | -500 | 3.00% | 7,444,420 |
| 2024-09-04 | 2024-09-02 | 36.680 | 207,750 | -1,500 | 3.01% | 7,620,270 |
| 2024-09-03 | 2024-08-30 | 37.500 | 209,250 | +750 | 3.03% | 7,846,875 |
| 2024-09-02 | 2024-08-29 | 36.480 | 208,500 | +500 | 3.02% | 7,606,080 |
| 2024-08-27 | 2024-08-23 | 36.900 | 208,000 | -50 | 2.99% | 7,675,200 |
| 2024-08-15 | 2024-08-13 | 36.240 | 208,050 | +200 | 2.99% | 7,539,732 |
| 2024-08-14 | 2024-08-12 | 36.400 | 207,850 | +5,000 | 2.99% | 7,565,740 |
| 2024-08-13 | 2024-08-09 | 36.580 | 202,850 | -15,500 | 2.92% | 7,420,253 |
| 2024-08-12 | 2024-08-08 | 36.300 | 218,350 | +1,200 | 3.14% | 7,926,105 |
| 2024-08-09 | 2024-08-07 | 36.600 | 217,150 | -5,000 | 3.12% | 7,947,690 |
| 2024-08-08 | 2024-08-06 | 35.700 | 222,150 | +300 | 3.20% | 7,930,755 |
| 2024-08-07 | 2024-08-05 | 35.460 | 221,850 | +10,000 | 3.19% | 7,866,801 |
| 2024-08-06 | 2024-08-02 | 35.600 | 211,850 | +450 | 3.00% | 7,541,860 |
| 2024-08-02 | 2024-07-31 | 37.000 | 211,400 | -1,400 | 3.00% | 7,821,800 |
| 2024-08-01 | 2024-07-30 | 35.900 | 212,800 | -400 | 3.02% | 7,639,520 |
| 2024-07-31 | 2024-07-29 | 36.600 | 213,200 | -10,000 | 3.02% | 7,803,120 |
| 2024-07-29 | 2024-07-25 | 36.400 | 223,200 | -8,000 | 3.17% | 8,124,480 |
| 2024-07-25 | 2024-07-23 | 37.320 | 231,200 | -600 | 3.15% | 8,628,384 |
| 2024-07-23 | 2024-07-19 | 37.660 | 231,800 | +1,000 | 3.15% | 8,729,588 |
| 2024-07-18 | 2024-07-16 | 38.000 | 230,800 | +550 | 3.14% | 8,770,400 |
| 2024-07-15 | 2024-07-11 | 38.280 | 230,250 | +500 | 3.13% | 8,813,970 |
| 2024-07-12 | 2024-07-10 | 37.560 | 229,750 | -950 | 3.13% | 8,629,410 |
| 2024-07-10 | 2024-07-08 | 37.440 | 230,700 | -400 | 3.14% | 8,637,408 |
| 2024-07-09 | 2024-07-05 | 38.100 | 231,100 | -400 | 3.14% | 8,804,910 |
| 2024-07-08 | 2024-07-04 | 38.440 | 231,500 | +100 | 3.15% | 8,898,860 |
| 2024-07-05 | 2024-07-03 | 38.380 | 231,400 | +250 | 3.06% | 8,881,132 |
| 2024-06-28 | 2024-06-26 | 39.420 | 231,150 | -350 | 3.06% | 9,111,933 |
| 2024-06-27 | 2024-06-25 | 39.460 | 231,500 | -300 | 3.07% | 9,134,990 |
| 2024-06-26 | 2024-06-24 | 39.400 | 231,800 | +4,750 | 3.07% | 9,132,920 |
| 2024-06-24 | 2024-06-20 | 39.760 | 227,050 | +50 | 3.01% | 9,027,508 |
| 2024-06-19 | 2024-06-17 | 40.400 | 227,000 | -500 | 3.01% | 9,170,800 |
| 2024-06-13 | 2024-06-11 | 40.900 | 227,500 | +700 | 2.94% | 9,304,750 |
| 2024-06-12 | 2024-06-07 | 41.580 | 226,800 | -100 | 2.80% | 9,430,344 |
| 2024-06-06 | 2024-06-04 | 41.900 | 226,900 | -100 | 2.80% | 9,507,110 |
| 2024-05-23 | 2024-05-21 | 43.820 | 227,000 | -1,500 | 2.79% | 9,947,140 |
| 2024-05-22 | 2024-05-20 | 45.000 | 228,500 | -800 | 2.80% | 10,282,500 |
| 2024-05-21 | 2024-05-17 | 45.060 | 229,300 | +750 | 2.81% | 10,332,258 |
| 2024-05-17 | 2024-05-14 | 45.400 | 228,550 | +100 | 2.67% | 10,376,170 |
| 2024-05-16 | 2024-05-13 | 45.660 | 228,450 | -1,900 | 2.67% | 10,431,027 |
| 2024-05-14 | 2024-05-10 | 45.520 | 230,350 | +500 | 2.69% | 10,485,532 |
| 2024-05-13 | 2024-05-09 | 45.680 | 229,850 | -500 | 2.69% | 10,499,548 |
| 2024-05-09 | 2024-05-07 | 46.040 | 230,350 | -1,350 | 2.69% | 10,605,314 |
| 2024-05-08 | 2024-05-06 | 45.880 | 231,700 | -14,600 | 2.71% | 10,630,396 |
| 2024-05-07 | 2024-05-03 | 45.400 | 246,300 | -7,550 | 2.88% | 11,182,020 |
| 2024-05-06 | 2024-05-02 | 44.880 | 253,850 | +600 | 2.97% | 11,392,788 |
| 2024-05-02 | 2024-04-29 | 44.040 | 253,250 | +1,500 | 2.96% | 11,153,130 |
| 2024-04-30 | 2024-04-26 | 43.820 | 251,750 | +1,800 | 2.94% | 11,031,685 |
| 2024-04-25 | 2024-04-23 | 42.740 | 249,950 | -700 | 2.79% | 10,682,863 |
| 2024-04-18 | 2024-04-16 | 42.320 | 250,650 | +14,000 | 2.80% | 10,607,508 |
| 2024-04-10 | 2024-04-08 | 43.160 | 236,650 | -300 | 2.64% | 10,213,814 |
| 2024-04-03 | 2024-03-28 | 42.860 | 236,950 | -100 | 2.63% | 10,155,677 |
| 2024-04-02 | 2024-03-27 | 42.480 | 237,050 | -400 | 2.63% | 10,069,884 |
| 2024-03-19 | 2024-03-15 | 43.860 | 237,450 | +300 | 2.61% | 10,414,557 |
| 2024-03-18 | 2024-03-14 | 44.000 | 237,150 | +600 | 2.61% | 10,434,600 |
| 2024-03-15 | 2024-03-13 | 44.020 | 236,550 | -3,750 | 2.60% | 10,412,931 |
| 2024-03-14 | 2024-03-12 | 44.000 | 240,300 | -350 | 2.64% | 10,573,200 |
| 2024-03-12 | 2024-03-08 | 42.280 | 240,650 | -1,000 | 2.63% | 10,174,682 |
| 2024-03-08 | 2024-03-06 | 42.420 | 241,650 | -300 | 2.64% | 10,250,793 |
| 2024-02-29 | 2024-02-27 | 43.300 | 241,950 | +450 | 2.64% | 10,476,435 |
| 2024-02-28 | 2024-02-26 | 42.300 | 241,500 | +50 | 2.64% | 10,215,450 |
| 2024-02-20 | 2024-02-16 | 41.400 | 241,450 | -700 | 2.64% | 9,996,030 |
| 2024-02-16 | 2024-02-14 | 39.980 | 242,150 | -100 | 2.65% | 9,681,157 |
| 2024-02-15 | 2024-02-09 | 39.560 | 242,250 | -50 | 2.65% | 9,583,410 |
| 2024-02-14 | 2024-02-07 | 39.740 | 242,300 | -150 | 2.65% | 9,629,002 |
| 2024-02-07 | 2024-02-05 | 38.160 | 242,450 | -1,200 | 2.65% | 9,251,892 |
| 2024-02-01 | 2024-01-30 | 38.260 | 243,650 | -100 | 2.62% | 9,322,049 |
| 2024-01-29 | 2024-01-25 | 39.100 | 243,750 | -700 | 2.58% | 9,530,625 |
| 2024-01-26 | 2024-01-24 | 38.700 | 244,450 | +600 | 2.59% | 9,460,215 |
| 2024-01-25 | 2024-01-23 | 37.800 | 243,850 | +200 | 2.54% | 9,217,530 |
| 2024-01-24 | 2024-01-22 | 37.080 | 243,650 | -50 | 2.54% | 9,034,542 |
| 2024-01-23 | 2024-01-19 | 37.900 | 243,700 | -400 | 2.54% | 9,236,230 |
| 2024-01-19 | 2024-01-17 | 37.020 | 244,100 | +1,700 | 2.54% | 9,036,582 |
| 2024-01-18 | 2024-01-16 | 38.820 | 242,400 | +2,500 | 2.51% | 9,409,968 |
| 2024-01-17 | 2024-01-15 | 39.400 | 239,900 | +100 | 2.36% | 9,452,060 |
| 2024-01-12 | 2024-01-10 | 39.300 | 239,800 | -50 | 2.36% | 9,424,140 |
| 2024-01-08 | 2024-01-04 | 40.160 | 239,850 | -500 | 2.35% | 9,632,376 |
| 2024-01-05 | 2024-01-03 | 40.380 | 240,350 | -250 | 2.33% | 9,705,333 |
| 2024-01-04 | 2024-01-02 | 40.500 | 240,600 | -300 | 2.31% | 9,744,300 |
| 2024-01-03 | 2023-12-29 | 42.080 | 240,900 | -50 | 2.32% | 10,137,072 |
| 2024-01-02 | 2023-12-28 | 41.840 | 240,950 | -50 | 2.32% | 10,081,348 |
| 2023-12-29 | 2023-12-27 | 40.320 | 241,000 | +1,000 | 2.28% | 9,717,120 |
| 2023-12-22 | 2023-12-20 | 40.200 | 240,000 | +500 | 2.27% | 9,648,000 |
| 2023-12-21 | 2023-12-19 | 40.220 | 239,500 | -100 | 2.23% | 9,632,690 |
| 2023-12-19 | 2023-12-15 | 41.100 | 239,600 | +50 | 2.23% | 9,847,560 |
| 2023-12-15 | 2023-12-13 | 39.220 | 239,550 | +10,300 | 2.23% | 9,395,151 |
| 2023-12-13 | 2023-12-11 | 39.900 | 229,250 | -200 | 2.10% | 9,147,075 |
| 2023-12-11 | 2023-12-07 | 40.900 | 229,450 | -550 | 2.07% | 9,384,505 |
| 2023-12-07 | 2023-12-05 | 40.660 | 230,000 | -250 | 2.07% | 9,351,800 |
| 2023-12-05 | 2023-12-01 | 42.360 | 230,250 | -100 | 2.04% | 9,753,390 |
| 2023-12-01 | 2023-11-29 | 42.900 | 230,350 | -1,000 | 1.94% | 9,882,015 |
| 2023-11-30 | 2023-11-28 | 43.440 | 231,350 | +1,000 | 1.94% | 10,049,844 |
| 2023-11-29 | 2023-11-27 | 43.820 | 230,350 | -450 | 1.94% | 10,093,937 |
| 2023-11-27 | 2023-11-23 | 44.560 | 230,800 | +50 | 1.94% | 10,284,448 |
| 2023-11-15 | 2023-11-13 | 43.280 | 230,750 | -150 | 1.89% | 9,986,860 |
| 2023-11-09 | 2023-11-07 | 44.320 | 230,900 | -50 | 1.86% | 10,233,488 |
| 2023-11-08 | 2023-11-06 | 44.680 | 230,950 | +350 | 1.86% | 10,318,846 |
| 2023-10-31 | 2023-10-27 | 43.360 | 230,600 | +300 | 1.82% | 9,998,816 |
| 2023-10-30 | 2023-10-26 | 42.280 | 230,300 | +50 | 1.81% | 9,737,084 |
| 2023-10-26 | 2023-10-24 | 42.120 | 230,250 | -2,400 | 1.81% | 9,698,130 |
| 2023-10-25 | 2023-10-20 | 42.000 | 232,650 | -1,050 | 1.83% | 9,771,300 |
| 2023-10-24 | 2023-10-19 | 42.280 | 233,700 | -100 | 1.84% | 9,880,836 |
| 2023-10-20 | 2023-10-18 | 43.580 | 233,800 | -400 | 1.84% | 10,189,004 |
| 2023-10-18 | 2023-10-16 | 43.480 | 234,200 | -2,600 | 1.84% | 10,183,016 |
| 2023-10-16 | 2023-10-12 | 45.100 | 236,800 | +1,000 | 1.86% | 10,679,680 |
| 2023-10-13 | 2023-10-11 | 44.600 | 235,800 | +150 | 1.86% | 10,516,680 |
| 2023-10-12 | 2023-10-10 | 44.000 | 235,650 | +500 | 1.86% | 10,368,600 |
| 2023-10-04 | 2023-09-29 | 45.500 | 235,150 | +900 | 1.85% | 10,699,325 |
| 2023-10-03 | 2023-09-28 | 44.300 | 234,250 | +3,350 | 1.84% | 10,377,275 |
| 2023-09-29 | 2023-09-27 | 44.800 | 230,900 | +50 | 1.82% | 10,344,320 |
| 2023-09-28 | 2023-09-26 | 44.720 | 230,850 | +2,250 | 1.82% | 10,323,612 |
| 2023-09-27 | 2023-09-25 | 45.440 | 228,600 | +300 | 1.80% | 10,387,584 |
| 2023-09-25 | 2023-09-21 | 45.440 | 228,300 | +3,000 | 1.80% | 10,373,952 |
| 2023-09-21 | 2023-09-19 | 46.240 | 225,300 | +3,000 | 1.75% | 10,417,872 |
| 2023-09-20 | 2023-09-18 | 46.540 | 222,300 | +250 | 1.72% | 10,345,842 |
| 2023-09-19 | 2023-09-15 | 46.100 | 222,050 | +200 | 1.72% | 10,236,505 |
| 2023-09-18 | 2023-09-14 | 46.320 | 221,850 | +88,800 | 1.71% | 10,276,092 |
| 2023-09-14 | 2023-09-12 | 46.440 | 133,050 | -800 | 1.02% | 6,178,842 |
| 2023-09-13 | 2023-09-11 | 46.640 | 133,850 | -2,950 | 1.03% | 6,242,764 |
| 2023-09-12 | 2023-09-07 | 46.340 | 136,800 | +3,300 | 1.04% | 6,339,312 |
| 2023-09-11 | 2023-09-06 | 47.200 | 133,500 | -500 | 1.02% | 6,301,200 |
| 2023-09-06 | 2023-09-04 | 47.940 | 134,000 | -1,300 | 1.02% | 6,423,960 |
| 2023-09-05 | 2023-08-31 | 46.600 | 135,300 | +2,000 | 1.03% | 6,304,980 |
| 2023-09-04 | 2023-08-30 | 46.600 | 133,300 | -17,000 | 1.01% | 6,211,780 |
| 2023-08-30 | 2023-08-28 | 46.060 | 150,300 | -1,100 | 1.13% | 6,922,818 |
| 2023-08-28 | 2023-08-24 | 46.580 | 151,400 | +200 | 1.13% | 7,052,212 |
| 2023-08-24 | 2023-08-22 | 46.000 | 151,200 | -1,700 | 1.13% | 6,955,200 |
| 2023-08-23 | 2023-08-21 | 45.860 | 152,900 | -1,100 | 1.15% | 7,011,994 |
| 2023-08-21 | 2023-08-17 | 47.660 | 154,000 | -78,000 | 1.15% | 7,339,640 |
| 2023-08-17 | 2023-08-15 | 47.000 | 232,000 | -400 | 1.74% | 10,904,000 |
| 2023-08-16 | 2023-08-14 | 47.320 | 232,400 | -100 | 1.75% | 10,997,168 |
| 2023-08-14 | 2023-08-10 | 49.460 | 232,500 | -300 | 1.75% | 11,499,450 |
| 2023-08-11 | 2023-08-09 | 49.520 | 232,800 | +150 | 1.76% | 11,528,256 |
| 2023-08-09 | 2023-08-07 | 50.360 | 232,650 | -350 | 1.75% | 11,716,254 |
| 2023-08-08 | 2023-08-04 | 50.680 | 233,000 | +6,000 | 1.75% | 11,808,440 |
| 2023-08-07 | 2023-08-03 | 50.240 | 227,000 | -200 | 1.71% | 11,404,480 |
| 2023-08-03 | 2023-08-01 | 50.740 | 227,200 | -300 | 1.70% | 11,528,128 |
| 2023-08-02 | 2023-07-31 | 51.400 | 227,500 | +2,700 | 1.71% | 11,693,500 |
| 2023-08-01 | 2023-07-28 | 50.720 | 224,800 | -5,950 | 1.69% | 11,401,856 |
| 2023-07-31 | 2023-07-27 | 49.100 | 230,750 | -13,100 | 1.73% | 11,329,825 |
| 2023-07-28 | 2023-07-26 | 48.320 | 243,850 | +100 | 1.83% | 11,782,832 |
| 2023-07-27 | 2023-07-25 | 48.640 | 243,750 | -900 | 1.83% | 11,856,000 |
| 2023-07-26 | 2023-07-24 | 46.200 | 244,650 | -250 | 1.83% | 11,302,830 |
| 2023-07-20 | 2023-07-18 | 47.000 | 244,900 | +1,300 | 1.82% | 11,510,300 |
| 2023-07-19 | 2023-07-14 | 47.520 | 243,600 | -1,100 | 1.79% | 11,575,872 |
| 2023-07-12 | 2023-07-10 | 45.640 | 244,700 | +200 | 1.80% | 11,168,108 |
| 2023-07-10 | 2023-07-06 | 45.740 | 244,500 | +200 | 1.80% | 11,183,430 |
| 2023-07-07 | 2023-07-05 | 46.380 | 244,300 | +50 | 1.80% | 11,330,634 |
| 2023-07-06 | 2023-07-04 | 47.280 | 244,250 | +300 | 1.80% | 11,548,140 |
| 2023-07-04 | 2023-06-30 | 45.720 | 243,950 | +600 | 1.79% | 11,153,394 |
| 2023-07-03 | 2023-06-29 | 45.680 | 243,350 | +100 | 1.79% | 11,116,228 |
| 2023-06-27 | 2023-06-23 | 46.100 | 243,250 | -250 | 1.74% | 11,213,825 |
| 2023-06-26 | 2023-06-21 | 46.920 | 243,500 | +200 | 1.75% | 11,425,020 |
| 2023-06-21 | 2023-06-19 | 48.440 | 243,300 | -100 | 1.74% | 11,785,452 |
| 2023-06-20 | 2023-06-16 | 49.320 | 243,400 | -600 | 1.74% | 12,004,488 |
| 2023-06-19 | 2023-06-15 | 49.060 | 244,000 | +50 | 1.75% | 11,970,640 |
| 2023-06-16 | 2023-06-14 | 47.640 | 243,950 | -500 | 1.76% | 11,621,778 |
| 2023-06-14 | 2023-06-12 | 47.140 | 244,450 | -200 | 1.77% | 11,523,373 |
| 2023-06-09 | 2023-06-07 | 46.380 | 244,650 | -5,400 | 1.75% | 11,346,867 |
| 2023-06-08 | 2023-06-06 | 46.240 | 250,050 | +100 | 1.80% | 11,562,312 |
| 2023-06-06 | 2023-06-02 | 46.380 | 249,950 | +2,000 | 1.80% | 11,592,681 |
| 2023-06-05 | 2023-06-01 | 44.580 | 247,950 | +250 | 1.76% | 11,053,611 |
| 2023-06-02 | 2023-05-31 | 44.580 | 247,700 | +700 | 1.76% | 11,042,466 |
| 2023-06-01 | 2023-05-30 | 45.540 | 247,000 | +800 | 1.75% | 11,248,380 |
| 2023-05-31 | 2023-05-29 | 45.640 | 246,200 | +3,000 | 1.74% | 11,236,568 |
| 2023-05-30 | 2023-05-25 | 46.460 | 243,200 | +50 | 1.72% | 11,299,072 |
| 2023-05-29 | 2023-05-24 | 47.300 | 243,150 | -50 | 1.72% | 11,500,995 |
| 2023-05-24 | 2023-05-22 | 49.080 | 243,200 | +650 | 1.72% | 11,936,256 |
| 2023-05-23 | 2023-05-19 | 48.000 | 242,550 | +500 | 1.71% | 11,642,400 |
| 2023-05-22 | 2023-05-18 | 48.000 | 242,050 | -350 | 1.69% | 11,618,400 |
| 2023-05-19 | 2023-05-17 | 47.980 | 242,400 | +200 | 1.69% | 11,630,352 |
| 2023-05-16 | 2023-05-12 | 49.000 | 242,200 | +6,700 | 1.69% | 11,867,800 |
| 2023-05-11 | 2023-05-09 | 49.500 | 235,500 | +1,900 | 1.64% | 11,657,250 |
| 2023-05-09 | 2023-05-05 | 50.580 | 233,600 | +50 | 1.63% | 11,815,488 |
| 2023-05-04 | 2023-05-02 | 51.160 | 233,550 | +1,450 | 1.63% | 11,948,418 |
| 2023-05-02 | 2023-04-27 | 50.900 | 232,100 | -150 | 1.62% | 11,813,890 |
| 2023-04-28 | 2023-04-26 | 50.500 | 232,250 | -500 | 1.62% | 11,728,625 |
| 2023-04-27 | 2023-04-25 | 50.100 | 232,750 | +350 | 1.62% | 11,660,775 |
| 2023-04-25 | 2023-04-21 | 51.300 | 232,400 | -2,900 | 1.62% | 11,922,120 |
| 2023-04-20 | 2023-04-18 | 52.620 | 235,300 | +1,500 | 1.64% | 12,381,486 |
| 2023-04-19 | 2023-04-17 | 52.940 | 233,800 | -1,200 | 1.63% | 12,377,372 |
| 2023-04-18 | 2023-04-14 | 52.460 | 235,000 | -1,000 | 1.64% | 12,328,100 |
| 2023-04-17 | 2023-04-13 | 52.320 | 236,000 | +1,000 | 1.64% | 12,347,520 |
| 2023-04-14 | 2023-04-12 | 52.200 | 235,000 | -1,400 | 1.64% | 12,267,000 |
| 2023-04-13 | 2023-04-11 | 52.880 | 236,400 | -1,650 | 1.65% | 12,500,832 |
| 2023-04-12 | 2023-04-06 | 53.260 | 238,050 | -850 | 1.66% | 12,678,543 |
| 2023-04-11 | 2023-04-04 | 54.040 | 238,900 | -500 | 1.67% | 12,910,156 |
| 2023-04-04 | 2023-03-31 | 54.840 | 239,400 | +1,950 | 1.67% | 13,128,696 |
| 2023-04-03 | 2023-03-30 | 54.160 | 237,450 | +400 | 1.68% | 12,860,292 |
| 2023-03-31 | 2023-03-29 | 53.740 | 237,050 | +300 | 1.68% | 12,739,067 |
| 2023-03-29 | 2023-03-27 | 52.920 | 236,750 | -150 | 1.67% | 12,528,810 |
| 2023-03-28 | 2023-03-24 | 53.900 | 236,900 | +500 | 1.67% | 12,768,910 |
| 2023-03-27 | 2023-03-23 | 54.160 | 236,400 | +200 | 1.67% | 12,803,424 |
| 2023-03-23 | 2023-03-21 | 53.280 | 236,200 | +100 | 1.67% | 12,584,736 |
| 2023-03-20 | 2023-03-16 | 52.820 | 236,100 | -500 | 1.67% | 12,470,802 |
| 2023-03-17 | 2023-03-15 | 53.360 | 236,600 | +2,100 | 1.67% | 12,624,976 |
| 2023-03-16 | 2023-03-14 | 53.060 | 234,500 | -200 | 1.66% | 12,442,570 |
| 2023-03-15 | 2023-03-13 | 53.860 | 234,700 | +13,850 | 1.66% | 12,640,942 |
| 2023-03-14 | 2023-03-10 | 52.560 | 220,850 | -2,300 | 1.56% | 11,607,876 |
| 2023-03-10 | 2023-03-08 | 53.900 | 223,150 | -2,800 | 1.59% | 12,027,785 |
| 2023-03-09 | 2023-03-07 | 54.960 | 225,950 | -1,800 | 1.61% | 12,418,212 |
| 2023-03-08 | 2023-03-06 | 55.820 | 227,750 | +400 | 1.62% | 12,713,005 |
| 2023-03-07 | 2023-03-03 | 56.100 | 227,350 | +3,100 | 1.62% | 12,754,335 |
| 2023-03-06 | 2023-03-02 | 55.780 | 224,250 | +1,300 | 1.60% | 12,508,665 |
| 2023-03-03 | 2023-03-01 | 56.460 | 222,950 | +100 | 1.59% | 12,587,757 |
| 2023-03-01 | 2023-02-27 | 54.800 | 222,850 | -500 | 1.65% | 12,212,180 |
| 2023-02-28 | 2023-02-24 | 54.840 | 223,350 | -1,000 | 1.65% | 12,248,514 |
| 2023-02-27 | 2023-02-23 | 55.840 | 224,350 | +250 | 1.66% | 12,527,704 |
| 2023-02-24 | 2023-02-22 | 56.240 | 224,100 | -2,300 | 1.66% | 12,603,384 |
| 2023-02-23 | 2023-02-21 | 56.760 | 226,400 | +1,050 | 1.68% | 12,850,464 |
| 2023-02-22 | 2023-02-20 | 57.400 | 225,350 | +1,050 | 1.67% | 12,935,090 |
| 2023-02-21 | 2023-02-17 | 57.600 | 224,300 | -3,400 | 1.66% | 12,919,680 |
| 2023-02-20 | 2023-02-16 | 57.200 | 227,700 | +1,100 | 1.69% | 13,024,440 |
| 2023-02-17 | 2023-02-15 | 57.180 | 226,600 | -250 | 1.68% | 12,956,988 |
| 2023-02-16 | 2023-02-14 | 58.340 | 226,850 | +100 | 1.71% | 13,234,429 |
| 2023-02-15 | 2023-02-13 | 58.560 | 226,750 | -500 | 1.76% | 13,278,480 |
| 2023-02-14 | 2023-02-10 | 57.480 | 227,250 | -250 | 1.77% | 13,062,330 |
| 2023-02-13 | 2023-02-09 | 58.100 | 227,500 | +600 | 1.77% | 13,217,750 |
| 2023-02-10 | 2023-02-08 | 57.160 | 226,900 | +1,100 | 1.77% | 12,969,604 |
| 2023-02-09 | 2023-02-07 | 57.460 | 225,800 | -350 | 1.76% | 12,974,468 |
| 2023-02-08 | 2023-02-06 | 56.820 | 226,150 | -1,650 | 1.77% | 12,849,843 |
| 2023-02-07 | 2023-02-03 | 58.200 | 227,800 | -14,800 | 1.78% | 13,257,960 |
| 2023-02-06 | 2023-02-02 | 59.220 | 242,600 | +1,600 | 1.90% | 14,366,772 |
| 2023-02-03 | 2023-02-01 | 59.000 | 241,000 | +1,700 | 1.88% | 14,219,000 |
| 2023-02-02 | 2023-01-31 | 58.480 | 239,300 | +200 | 1.88% | 13,994,264 |
| 2023-02-01 | 2023-01-30 | 58.880 | 239,100 | -550 | 1.88% | 14,078,208 |
| 2023-01-31 | 2023-01-27 | 60.180 | 239,650 | -9,950 | 1.91% | 14,422,137 |
| 2023-01-30 | 2023-01-26 | 59.480 | 249,600 | +1,500 | 2.00% | 14,846,208 |
| 2023-01-27 | 2023-01-20 | 57.640 | 248,100 | +900 | 1.98% | 14,300,484 |
| 2023-01-26 | 2023-01-19 | 57.160 | 247,200 | +1,450 | 1.98% | 14,129,952 |
| 2023-01-19 | 2023-01-17 | 57.660 | 245,750 | -150 | 2.03% | 14,169,945 |
| 2023-01-18 | 2023-01-16 | 58.480 | 245,900 | +5,100 | 2.06% | 14,380,232 |
| 2023-01-17 | 2023-01-13 | 57.700 | 240,800 | +550 | 2.05% | 13,894,160 |
| 2023-01-16 | 2023-01-12 | 56.380 | 240,250 | -19,100 | 2.11% | 13,545,295 |
| 2023-01-13 | 2023-01-11 | 56.600 | 259,350 | +1,200 | 2.27% | 14,679,210 |
| 2023-01-12 | 2023-01-10 | 56.300 | 258,150 | +1,800 | 2.33% | 14,533,845 |
| 2023-01-11 | 2023-01-09 | 55.940 | 256,350 | +5,500 | 2.31% | 14,340,219 |
| 2023-01-09 | 2023-01-05 | 54.720 | 250,850 | +8,350 | 2.31% | 13,726,512 |
| 2023-01-06 | 2023-01-04 | 53.340 | 242,500 | -700 | 2.24% | 12,934,950 |
| 2023-01-03 | 2022-12-29 | 51.640 | 243,200 | +1,000 | 2.24% | 12,558,848 |
| 2022-12-30 | 2022-12-28 | 52.080 | 242,200 | +150 | 2.23% | 12,613,776 |
| 2022-12-29 | 2022-12-23 | 51.940 | 242,050 | +150 | 2.22% | 12,572,077 |
| 2022-12-28 | 2022-12-22 | 52.180 | 241,900 | +200 | 2.21% | 12,622,342 |
| 2022-12-23 | 2022-12-21 | 50.900 | 241,700 | -350 | 2.21% | 12,302,530 |
| 2022-12-22 | 2022-12-20 | 50.380 | 242,050 | -2,800 | 2.21% | 12,194,479 |
| 2022-12-21 | 2022-12-19 | 51.700 | 244,850 | +150 | 2.24% | 12,658,745 |
| 2022-12-20 | 2022-12-16 | 52.280 | 244,700 | -550 | 2.22% | 12,792,916 |
| 2022-12-19 | 2022-12-15 | 52.200 | 245,250 | -1,850 | 2.23% | 12,802,050 |
| 2022-12-16 | 2022-12-14 | 53.120 | 247,100 | -400 | 2.24% | 13,125,952 |
| 2022-12-15 | 2022-12-13 | 52.300 | 247,500 | +850 | 2.24% | 12,944,250 |
| 2022-12-14 | 2022-12-12 | 52.220 | 246,650 | -4,700 | 2.23% | 12,880,063 |
| 2022-12-13 | 2022-12-09 | 53.920 | 251,350 | +9,600 | 2.27% | 13,552,792 |
| 2022-12-12 | 2022-12-08 | 52.660 | 241,750 | -50 | 2.19% | 12,730,555 |
| 2022-12-09 | 2022-12-07 | 51.400 | 241,800 | +850 | 2.19% | 12,428,520 |
| 2022-12-08 | 2022-12-06 | 52.000 | 240,950 | +2,800 | 2.18% | 12,529,400 |
| 2022-12-07 | 2022-12-05 | 51.820 | 238,150 | +17,000 | 2.16% | 12,340,933 |
| 2022-12-05 | 2022-12-01 | 49.760 | 221,150 | +27,300 | 2.00% | 11,004,424 |
| 2022-12-02 | 2022-11-30 | 48.880 | 193,850 | +150 | 1.75% | 9,475,388 |
| 2022-11-30 | 2022-11-28 | 45.120 | 193,700 | -3,150 | 1.75% | 8,739,744 |
| 2022-11-29 | 2022-11-25 | 45.400 | 196,850 | +100 | 1.78% | 8,936,990 |
| 2022-11-23 | 2022-11-21 | 46.380 | 196,750 | +950 | 1.78% | 9,125,265 |
| 2022-11-22 | 2022-11-18 | 47.720 | 195,800 | -150 | 1.77% | 9,343,576 |
| 2022-11-21 | 2022-11-17 | 47.840 | 195,950 | +150 | 1.77% | 9,374,248 |
| 2022-11-18 | 2022-11-16 | 48.540 | 195,800 | -300 | 1.77% | 9,504,132 |
| 2022-11-17 | 2022-11-15 | 49.260 | 196,100 | +3,050 | 1.77% | 9,659,886 |
| 2022-11-16 | 2022-11-14 | 48.220 | 193,050 | +1,000 | 1.75% | 9,308,871 |
| 2022-11-15 | 2022-11-11 | 47.500 | 192,050 | -5,750 | 1.74% | 9,122,375 |
| 2022-11-14 | 2022-11-10 | 43.820 | 197,800 | -4,600 | 1.79% | 8,667,596 |
| 2022-11-11 | 2022-11-09 | 44.400 | 202,400 | +2,000 | 1.83% | 8,986,560 |
| 2022-11-10 | 2022-11-08 | 44.880 | 200,400 | +300 | 1.81% | 8,993,952 |
| 2022-11-08 | 2022-11-04 | 44.900 | 200,100 | +5,650 | 1.81% | 8,984,490 |
| 2022-11-07 | 2022-11-03 | 42.040 | 194,450 | -250 | 1.76% | 8,174,678 |
| 2022-11-04 | 2022-11-02 | 43.660 | 194,700 | -100 | 1.76% | 8,500,602 |
| 2022-11-03 | 2022-11-01 | 41.620 | 194,800 | +950 | 1.76% | 8,107,576 |
| 2022-11-02 | 2022-10-31 | 39.300 | 193,850 | -450 | 1.75% | 7,618,305 |
| 2022-11-01 | 2022-10-28 | 40.040 | 194,300 | -350 | 1.76% | 7,779,772 |
| 2022-10-31 | 2022-10-27 | 41.680 | 194,650 | +1,600 | 1.76% | 8,113,012 |
| 2022-10-27 | 2022-10-25 | 41.300 | 193,050 | -400 | 1.75% | 7,972,965 |
| 2022-10-26 | 2022-10-24 | 41.460 | 193,450 | -200 | 1.75% | 8,020,437 |
| 2022-10-20 | 2022-10-18 | 46.840 | 193,650 | -1,000 | 1.74% | 9,070,566 |
| 2022-10-19 | 2022-10-17 | 46.580 | 194,650 | +1,000 | 1.70% | 9,066,797 |
| 2022-10-14 | 2022-10-12 | 46.820 | 193,650 | -600 | 1.69% | 9,066,693 |
| 2022-10-13 | 2022-10-11 | 46.980 | 194,250 | -50 | 1.70% | 9,125,865 |
| 2022-10-12 | 2022-10-10 | 47.980 | 194,300 | +550 | 1.70% | 9,322,514 |
| 2022-10-11 | 2022-10-07 | 50.720 | 193,750 | +50 | 1.68% | 9,827,000 |
| 2022-10-07 | 2022-10-05 | 52.400 | 193,700 | -400 | 1.68% | 10,149,880 |
| 2022-10-06 | 2022-10-03 | 48.800 | 194,100 | -150 | 1.69% | 9,472,080 |
| 2022-10-03 | 2022-09-29 | 49.440 | 194,250 | -450 | 1.69% | 9,603,720 |
| 2022-09-30 | 2022-09-28 | 49.740 | 194,700 | -500 | 1.69% | 9,684,378 |
| 2022-09-29 | 2022-09-27 | 51.220 | 195,200 | -8,000 | 1.70% | 9,998,144 |
| 2022-09-26 | 2022-09-22 | 49.780 | 203,200 | +350 | 1.77% | 10,115,296 |
| 2022-09-23 | 2022-09-21 | 51.180 | 202,850 | +1,300 | 1.76% | 10,381,863 |
| 2022-09-22 | 2022-09-20 | 52.400 | 201,550 | -700 | 1.75% | 10,561,220 |
| 2022-09-20 | 2022-09-16 | 52.000 | 202,250 | +100 | 1.75% | 10,517,000 |
| 2022-09-19 | 2022-09-15 | 53.300 | 202,150 | -200 | 1.75% | 10,774,595 |
| 2022-09-16 | 2022-09-14 | 53.300 | 202,350 | -50 | 1.75% | 10,785,255 |
| 2022-09-15 | 2022-09-13 | 54.140 | 202,400 | +500 | 1.75% | 10,957,936 |
| 2022-09-14 | 2022-09-09 | 53.600 | 201,900 | +500 | 1.75% | 10,821,840 |
| 2022-09-09 | 2022-09-07 | 52.080 | 201,400 | -650 | 1.74% | 10,488,912 |
| 2022-09-07 | 2022-09-05 | 52.060 | 202,050 | +150 | 1.75% | 10,518,723 |
| 2022-09-05 | 2022-09-01 | 53.960 | 201,900 | -500 | 1.75% | 10,894,524 |
| 2022-09-02 | 2022-08-31 | 54.360 | 202,400 | -300 | 1.75% | 11,002,464 |
| 2022-09-01 | 2022-08-30 | 53.880 | 202,700 | +200 | 1.75% | 10,921,476 |
| 2022-08-30 | 2022-08-26 | 55.040 | 202,500 | +500 | 1.75% | 11,145,600 |
| 2022-08-26 | 2022-08-24 | 53.300 | 202,000 | +200 | 1.81% | 10,766,600 |
| 2022-08-25 | 2022-08-23 | 54.080 | 201,800 | +500 | 1.81% | 10,913,344 |
| 2022-08-22 | 2022-08-18 | 54.540 | 201,300 | -200 | 1.81% | 10,978,902 |
| 2022-08-17 | 2022-08-15 | 55.200 | 201,500 | +300 | 1.80% | 11,122,800 |
| 2022-08-16 | 2022-08-12 | 55.700 | 201,200 | +500 | 1.80% | 11,206,840 |
| 2022-08-15 | 2022-08-11 | 54.960 | 200,700 | -950 | 1.79% | 11,030,472 |
| 2022-08-12 | 2022-08-10 | 53.060 | 201,650 | +500 | 1.80% | 10,699,549 |
| 2022-08-11 | 2022-08-09 | 54.500 | 201,150 | +500 | 1.80% | 10,962,675 |
| 2022-08-10 | 2022-08-08 | 54.660 | 200,650 | +1,500 | 1.79% | 10,967,529 |
| 2022-08-09 | 2022-08-05 | 55.380 | 199,150 | -100 | 1.77% | 11,028,927 |
| 2022-08-05 | 2022-08-03 | 54.140 | 199,250 | -450 | 1.77% | 10,787,395 |
| 2022-08-04 | 2022-08-02 | 54.260 | 199,700 | -150 | 1.78% | 10,835,722 |
| 2022-08-03 | 2022-08-01 | 55.420 | 199,850 | +150 | 1.77% | 11,075,687 |
| 2022-08-02 | 2022-07-29 | 55.060 | 199,700 | -22,800 | 1.76% | 10,995,482 |
| 2022-08-01 | 2022-07-28 | 56.280 | 222,500 | +8,400 | 1.96% | 12,522,300 |
| 2022-07-29 | 2022-07-27 | 56.240 | 214,100 | +150 | 1.89% | 12,040,984 |
| 2022-07-28 | 2022-07-26 | 57.340 | 213,950 | -500 | 1.89% | 12,267,893 |
| 2022-07-27 | 2022-07-25 | 56.640 | 214,450 | -800 | 1.89% | 12,146,448 |
| 2022-07-26 | 2022-07-22 | 56.640 | 215,250 | +700 | 1.88% | 12,191,760 |
| 2022-07-25 | 2022-07-21 | 56.380 | 214,550 | +200 | 1.87% | 12,096,329 |
| 2022-07-22 | 2022-07-20 | 57.340 | 214,350 | +1,800 | 1.87% | 12,290,829 |
| 2022-07-21 | 2022-07-19 | 57.080 | 212,550 | +900 | 1.86% | 12,132,354 |
| 2022-07-20 | 2022-07-18 | 57.480 | 211,650 | -2,600 | 1.85% | 12,165,642 |
| 2022-07-19 | 2022-07-15 | 56.480 | 214,250 | -1,900 | 1.87% | 12,100,840 |
| 2022-07-18 | 2022-07-14 | 57.220 | 216,150 | +600 | 1.89% | 12,368,103 |
| 2022-07-15 | 2022-07-13 | 57.700 | 215,550 | -100 | 1.88% | 12,437,235 |
| 2022-07-14 | 2022-07-12 | 56.880 | 215,650 | -2,350 | 1.88% | 12,266,172 |
| 2022-07-13 | 2022-07-11 | 57.900 | 218,000 | +450 | 1.89% | 12,622,200 |
| 2022-07-11 | 2022-07-07 | 59.800 | 217,550 | -300 | 1.88% | 13,009,490 |
| 2022-07-08 | 2022-07-06 | 59.000 | 217,850 | +2,200 | 1.89% | 12,853,150 |
| 2022-07-06 | 2022-07-04 | 60.060 | 215,650 | +7,650 | 1.89% | 12,951,939 |
| 2022-07-05 | 2022-06-30 | 60.960 | 208,000 | +350 | 1.82% | 12,679,680 |
| 2022-07-04 | 2022-06-29 | 59.900 | 207,650 | +5,200 | 1.85% | 12,438,235 |
| 2022-06-30 | 2022-06-28 | 61.800 | 202,450 | +1,300 | 1.80% | 12,511,410 |
| 2022-06-29 | 2022-06-27 | 61.080 | 201,150 | -1,900 | 1.81% | 12,286,242 |
| 2022-06-28 | 2022-06-24 | 59.520 | 203,050 | +2,100 | 1.83% | 12,085,536 |
| 2022-06-24 | 2022-06-22 | 56.600 | 200,950 | +500 | 1.84% | 11,373,770 |
| 2022-06-23 | 2022-06-21 | 57.880 | 200,450 | +100 | 1.84% | 11,602,046 |
| 2022-06-22 | 2022-06-20 | 57.460 | 200,350 | +550 | 1.84% | 11,512,111 |
| 2022-06-21 | 2022-06-17 | 56.280 | 199,800 | +3,000 | 1.83% | 11,244,744 |
| 2022-06-20 | 2022-06-16 | 55.520 | 196,800 | +1,200 | 1.81% | 10,926,336 |
| 2022-06-17 | 2022-06-15 | 55.980 | 195,600 | -2,000 | 1.79% | 10,949,688 |
| 2022-06-16 | 2022-06-14 | 55.200 | 197,600 | +150 | 1.81% | 10,907,520 |
| 2022-06-15 | 2022-06-13 | 55.160 | 197,450 | +450 | 1.81% | 10,891,342 |
| 2022-06-14 | 2022-06-10 | 57.220 | 197,000 | +200 | 1.81% | 11,272,340 |
| 2022-06-13 | 2022-06-09 | 56.320 | 196,800 | -12,650 | 1.81% | 11,083,776 |
| 2022-06-10 | 2022-06-08 | 57.580 | 209,450 | +10,000 | 1.92% | 12,060,131 |
| 2022-06-09 | 2022-06-07 | 56.820 | 199,450 | +750 | 1.84% | 11,332,749 |
| 2022-06-08 | 2022-06-06 | 56.400 | 198,700 | +650 | 1.83% | 11,206,680 |
| 2022-06-07 | 2022-06-02 | 54.960 | 198,050 | +900 | 1.83% | 10,884,828 |
| 2022-06-06 | 2022-06-01 | 55.180 | 197,150 | +200 | 1.82% | 10,878,737 |
| 2022-06-02 | 2022-05-31 | 55.240 | 196,950 | +1,400 | 1.82% | 10,879,518 |
| 2022-06-01 | 2022-05-30 | 54.380 | 195,550 | +4,350 | 1.80% | 10,634,009 |
| 2022-05-31 | 2022-05-27 | 52.040 | 191,200 | +400 | 1.76% | 9,950,048 |
| 2022-05-30 | 2022-05-26 | 51.160 | 190,800 | +1,350 | 1.76% | 9,761,328 |
| 2022-05-27 | 2022-05-25 | 51.540 | 189,450 | +800 | 1.75% | 9,764,253 |
| 2022-05-26 | 2022-05-24 | 51.740 | 188,650 | +500 | 1.74% | 9,760,751 |
| 2022-05-23 | 2022-05-19 | 51.980 | 188,150 | +300 | 1.73% | 9,780,037 |
| 2022-05-19 | 2022-05-17 | 52.700 | 187,850 | +200 | 1.72% | 9,899,695 |
| 2022-05-16 | 2022-05-12 | 50.240 | 187,650 | -500 | 1.72% | 9,427,536 |
| 2022-05-12 | 2022-05-10 | 50.240 | 188,150 | +50 | 1.73% | 9,452,656 |
| 2022-05-11 | 2022-05-06 | 50.840 | 188,100 | -150 | 1.73% | 9,563,004 |
| 2022-05-10 | 2022-05-05 | 53.640 | 188,250 | -400 | 1.72% | 10,097,730 |
| 2022-05-05 | 2022-05-03 | 53.540 | 188,650 | +500 | 1.75% | 10,100,321 |
| 2022-04-28 | 2022-04-26 | 52.280 | 188,150 | -200 | 1.74% | 9,836,482 |
| 2022-04-27 | 2022-04-25 | 51.440 | 188,350 | -1,950 | 1.74% | 9,688,724 |
| 2022-04-26 | 2022-04-22 | 54.100 | 190,300 | -250 | 1.76% | 10,295,230 |
| 2022-04-22 | 2022-04-20 | 55.260 | 190,550 | -200 | 1.76% | 10,529,793 |
| 2022-04-21 | 2022-04-19 | 54.880 | 190,750 | +550 | 1.76% | 10,468,360 |
| 2022-04-20 | 2022-04-14 | 56.340 | 190,200 | -100 | 1.75% | 10,715,868 |
| 2022-04-13 | 2022-04-11 | 52.480 | 190,300 | +250 | 1.75% | 9,986,944 |
| 2022-04-12 | 2022-04-08 | 55.000 | 190,050 | +50 | 1.75% | 10,452,750 |
| 2022-04-08 | 2022-04-06 | 55.960 | 190,000 | +450 | 1.75% | 10,632,400 |
| 2022-04-07 | 2022-04-04 | 57.060 | 189,550 | -200 | 1.75% | 10,815,723 |
| 2022-04-06 | 2022-04-01 | 56.400 | 189,750 | -1,900 | 1.75% | 10,701,900 |
| 2022-04-04 | 2022-03-31 | 56.200 | 191,650 | -2,650 | 1.77% | 10,770,730 |
| 2022-04-01 | 2022-03-30 | 56.680 | 194,300 | +350 | 1.79% | 11,012,924 |
| 2022-03-30 | 2022-03-28 | 53.940 | 193,950 | -3,000 | 1.79% | 10,461,663 |
| 2022-03-29 | 2022-03-25 | 55.180 | 196,950 | -200 | 1.82% | 10,867,701 |
| 2022-03-24 | 2022-03-22 | 57.220 | 197,150 | +1,500 | 1.82% | 11,280,923 |
| 2022-03-23 | 2022-03-21 | 56.060 | 195,650 | -150 | 1.80% | 10,968,139 |
| 2022-03-22 | 2022-03-18 | 55.960 | 195,800 | +350 | 1.80% | 10,956,968 |
| 2022-03-21 | 2022-03-17 | 56.220 | 195,450 | +300 | 1.80% | 10,988,199 |
| 2022-03-18 | 2022-03-16 | 54.000 | 195,150 | +1,250 | 1.80% | 10,538,100 |
| 2022-03-17 | 2022-03-15 | 49.620 | 193,900 | -2,500 | 1.77% | 9,621,318 |
| 2022-03-16 | 2022-03-14 | 52.480 | 196,400 | -550 | 1.78% | 10,307,072 |
| 2022-03-15 | 2022-03-11 | 56.000 | 196,950 | -3,700 | 1.76% | 11,029,200 |
| 2022-03-14 | 2022-03-10 | 57.460 | 200,650 | -44,550 | 1.79% | 11,529,349 |
| 2022-03-11 | 2022-03-09 | 55.500 | 245,200 | -700 | 2.17% | 13,608,600 |
| 2022-03-09 | 2022-03-07 | 57.180 | 245,900 | -2,050 | 2.05% | 14,060,562 |
| 2022-03-08 | 2022-03-04 | 60.080 | 247,950 | -400 | 2.07% | 14,896,836 |
| 2022-03-07 | 2022-03-03 | 61.700 | 248,350 | +150 | 2.07% | 15,323,195 |
| 2022-03-04 | 2022-03-02 | 62.300 | 248,200 | +200 | 2.07% | 15,462,860 |
| 2022-03-03 | 2022-03-01 | 63.260 | 248,000 | +100 | 2.07% | 15,688,480 |
| 2022-03-02 | 2022-02-28 | 62.420 | 247,900 | -1,150 | 2.07% | 15,473,918 |
| 2022-02-28 | 2022-02-24 | 61.360 | 249,050 | -9,000 | 2.08% | 15,281,708 |
| 2022-02-25 | 2022-02-23 | 63.800 | 258,050 | -600 | 2.15% | 16,463,590 |
| 2022-02-23 | 2022-02-21 | 65.160 | 258,650 | +700 | 2.15% | 16,853,634 |
| 2022-02-22 | 2022-02-18 | 65.140 | 257,950 | -150 | 2.14% | 16,802,863 |
| 2022-02-21 | 2022-02-17 | 65.600 | 258,100 | +50 | 2.14% | 16,931,360 |
| 2022-02-17 | 2022-02-15 | 64.740 | 258,050 | +250 | 2.14% | 16,706,157 |
| 2022-02-15 | 2022-02-11 | 64.480 | 257,800 | -2,900 | 2.14% | 16,622,944 |
| 2022-02-11 | 2022-02-09 | 64.420 | 260,700 | -100 | 2.16% | 16,794,294 |
| 2022-02-10 | 2022-02-08 | 63.100 | 260,800 | +600 | 2.16% | 16,456,480 |
| 2022-02-07 | 2022-01-31 | 62.360 | 260,200 | +150 | 2.13% | 16,226,072 |
| 2022-02-04 | 2022-01-27 | 63.400 | 260,050 | -1,400 | 2.13% | 16,487,170 |
| 2022-01-28 | 2022-01-26 | 64.700 | 261,450 | -500 | 2.14% | 16,915,815 |
| 2022-01-27 | 2022-01-25 | 65.160 | 261,950 | +100 | 2.15% | 17,068,662 |
| 2022-01-26 | 2022-01-24 | 66.360 | 261,850 | +50 | 2.15% | 17,376,366 |
| 2022-01-25 | 2022-01-21 | 67.380 | 261,800 | +1,600 | 2.15% | 17,640,084 |
| 2022-01-24 | 2022-01-20 | 66.880 | 260,200 | +1,600 | 2.13% | 17,402,176 |
| 2022-01-19 | 2022-01-17 | 66.000 | 258,600 | -650 | 2.12% | 17,067,600 |
| 2022-01-18 | 2022-01-14 | 65.920 | 259,250 | -450 | 2.12% | 17,089,760 |
| 2022-01-17 | 2022-01-13 | 66.620 | 259,700 | -1,300 | 2.13% | 17,301,214 |
| 2022-01-14 | 2022-01-12 | 67.600 | 261,000 | +100 | 2.14% | 17,643,600 |
| 2022-01-13 | 2022-01-11 | 66.220 | 260,900 | +100 | 2.14% | 17,276,798 |
| 2022-01-11 | 2022-01-07 | 66.880 | 260,800 | -650 | 2.14% | 17,442,304 |
| 2022-01-10 | 2022-01-06 | 67.480 | 261,450 | +2,300 | 2.14% | 17,642,646 |
| 2022-01-07 | 2022-01-05 | 67.800 | 259,150 | -900 | 2.12% | 17,570,370 |
| 2022-01-06 | 2022-01-04 | 68.660 | 260,050 | +50 | 2.06% | 17,855,033 |
| 2022-01-05 | 2022-01-03 | 69.000 | 260,000 | -50 | 2.06% | 17,940,000 |
| 2022-01-04 | 2021-12-31 | 69.020 | 260,050 | +550 | 2.06% | 17,948,651 |
| 2022-01-03 | 2021-12-29 | 68.080 | 259,500 | +700 | 2.06% | 17,666,760 |
| 2021-12-30 | 2021-12-28 | 69.420 | 258,800 | +50 | 2.05% | 17,965,896 |
| 2021-12-29 | 2021-12-24 | 69.200 | 258,750 | -1,650 | 2.05% | 17,905,500 |
| 2021-12-28 | 2021-12-22 | 68.580 | 260,400 | +300 | 1.92% | 17,858,232 |
| 2021-12-23 | 2021-12-21 | 67.840 | 260,100 | -550 | 1.91% | 17,645,184 |
| 2021-12-22 | 2021-12-20 | 67.700 | 260,650 | -300 | 1.91% | 17,646,005 |
| 2021-12-21 | 2021-12-17 | 68.800 | 260,950 | +2,350 | 1.86% | 17,953,360 |
| 2021-12-20 | 2021-12-16 | 70.520 | 258,600 | +1,500 | 1.80% | 18,236,472 |
| 2021-12-17 | 2021-12-15 | 70.980 | 257,100 | +200 | 1.79% | 18,248,958 |
| 2021-12-16 | 2021-12-14 | 72.420 | 256,900 | +250 | 1.79% | 18,604,698 |
| 2021-12-15 | 2021-12-13 | 72.880 | 256,650 | -4,450 | 1.79% | 18,704,652 |
| 2021-12-14 | 2021-12-10 | 73.000 | 261,100 | +1,200 | 1.82% | 19,060,300 |
| 2021-12-13 | 2021-12-09 | 74.200 | 259,900 | +2,300 | 1.81% | 19,284,580 |
| 2021-12-10 | 2021-12-08 | 72.160 | 257,600 | +300 | 1.80% | 18,588,416 |
| 2021-12-09 | 2021-12-07 | 71.140 | 257,300 | +1,450 | 1.74% | 18,304,322 |
| 2021-12-08 | 2021-12-06 | 70.040 | 255,850 | -20,250 | 1.73% | 17,919,734 |
| 2021-12-06 | 2021-12-02 | 70.940 | 276,100 | -600 | 1.79% | 19,586,534 |
| 2021-12-03 | 2021-12-01 | 70.980 | 276,700 | +350 | 1.80% | 19,640,166 |
| 2021-12-02 | 2021-11-30 | 70.460 | 276,350 | +400 | 1.79% | 19,471,621 |
| 2021-12-01 | 2021-11-29 | 71.120 | 275,950 | -8,200 | 1.79% | 19,625,564 |
| 2021-11-30 | 2021-11-26 | 71.080 | 284,150 | +950 | 1.84% | 20,197,382 |
| 2021-11-29 | 2021-11-25 | 72.080 | 283,200 | +750 | 1.83% | 20,413,056 |
| 2021-11-25 | 2021-11-23 | 72.160 | 282,450 | +200 | 1.80% | 20,381,592 |
| 2021-11-24 | 2021-11-22 | 72.620 | 282,250 | -200 | 1.80% | 20,496,995 |
| 2021-11-22 | 2021-11-18 | 71.660 | 282,450 | -200 | 1.80% | 20,240,367 |
| 2021-11-19 | 2021-11-17 | 72.400 | 282,650 | +300 | 1.78% | 20,463,860 |
| 2021-11-18 | 2021-11-16 | 72.900 | 282,350 | -6,250 | 1.78% | 20,583,315 |
| 2021-11-17 | 2021-11-15 | 72.260 | 288,600 | -1,650 | 1.82% | 20,854,236 |
| 2021-11-16 | 2021-11-12 | 71.840 | 290,250 | +200 | 1.83% | 20,851,560 |
| 2021-11-15 | 2021-11-11 | 71.760 | 290,050 | -150 | 1.83% | 20,813,988 |
| 2021-11-12 | 2021-11-10 | 71.140 | 290,200 | +700 | 1.83% | 20,644,828 |
| 2021-11-11 | 2021-11-09 | 72.120 | 289,500 | -1,450 | 1.80% | 20,878,740 |
| 2021-11-10 | 2021-11-08 | 72.000 | 290,950 | -1,000 | 1.81% | 20,948,400 |
| 2021-11-09 | 2021-11-05 | 72.360 | 291,950 | +250 | 1.82% | 21,125,502 |
| 2021-11-08 | 2021-11-04 | 72.380 | 291,700 | +300 | 1.79% | 21,113,246 |
| 2021-11-05 | 2021-11-03 | 70.660 | 291,400 | -100 | 1.79% | 20,590,324 |
| 2021-11-04 | 2021-11-02 | 71.100 | 291,500 | -3,350 | 1.78% | 20,725,650 |
| 2021-11-03 | 2021-11-01 | 70.700 | 294,850 | -2,250 | 1.77% | 20,845,895 |
| 2021-11-02 | 2021-10-29 | 72.360 | 297,100 | +1,100 | 1.78% | 21,498,156 |
| 2021-11-01 | 2021-10-28 | 72.200 | 296,000 | +300 | 1.78% | 21,371,200 |
| 2021-10-28 | 2021-10-26 | 73.900 | 295,700 | -700 | 1.77% | 21,852,230 |
| 2021-10-27 | 2021-10-25 | 74.040 | 296,400 | -1,100 | 1.77% | 21,945,456 |
| 2021-10-26 | 2021-10-22 | 74.780 | 297,500 | -350 | 1.74% | 22,247,050 |
| 2021-10-25 | 2021-10-21 | 72.640 | 297,850 | +2,200 | 1.74% | 21,635,824 |
| 2021-10-22 | 2021-10-20 | 73.100 | 295,650 | -1,000 | 1.73% | 21,612,015 |
| 2021-10-21 | 2021-10-19 | 72.900 | 296,650 | +1,650 | 1.73% | 21,625,785 |
| 2021-10-20 | 2021-10-18 | 70.900 | 295,000 | -650 | 1.73% | 20,915,500 |
| 2021-10-19 | 2021-10-15 | 72.020 | 295,650 | +1,050 | 1.73% | 21,292,713 |
| 2021-10-18 | 2021-10-12 | 70.400 | 294,600 | +400 | 1.72% | 20,739,840 |
| 2021-10-15 | 2021-10-11 | 70.120 | 294,200 | +700 | 1.72% | 20,629,304 |
| 2021-10-12 | 2021-10-08 | 70.540 | 293,500 | -400 | 1.71% | 20,703,490 |
| 2021-10-11 | 2021-10-07 | 69.680 | 293,900 | -200 | 1.71% | 20,478,952 |
| 2021-10-08 | 2021-10-06 | 68.300 | 294,100 | +700 | 1.71% | 20,087,030 |
| 2021-10-06 | 2021-10-04 | 69.200 | 293,400 | +100 | 1.71% | 20,303,280 |
| 2021-10-05 | 2021-09-30 | 70.700 | 293,300 | +1,500 | 1.71% | 20,736,310 |
| 2021-09-30 | 2021-09-28 | 70.300 | 291,800 | +5,650 | 1.72% | 20,513,540 |
| 2021-09-27 | 2021-09-23 | 68.340 | 286,150 | +250 | 1.68% | 19,555,491 |
| 2021-09-24 | 2021-09-21 | 68.740 | 285,900 | -1,000 | 1.68% | 19,652,766 |
| 2021-09-23 | 2021-09-20 | 68.160 | 286,900 | +350 | 1.68% | 19,555,104 |
| 2021-09-21 | 2021-09-17 | 70.400 | 286,550 | -1,700 | 1.68% | 20,173,120 |
| 2021-09-20 | 2021-09-16 | 69.300 | 288,250 | +800 | 1.69% | 19,975,725 |
| 2021-09-17 | 2021-09-15 | 70.000 | 287,450 | +450 | 1.69% | 20,121,500 |
| 2021-09-16 | 2021-09-14 | 71.020 | 287,000 | +6,200 | 1.70% | 20,382,740 |
| 2021-09-15 | 2021-09-13 | 71.580 | 280,800 | -350 | 1.66% | 20,099,664 |
| 2021-09-14 | 2021-09-10 | 72.840 | 281,150 | +200 | 1.65% | 20,478,966 |
| 2021-09-13 | 2021-09-09 | 71.640 | 280,950 | -2,500 | 1.65% | 20,127,258 |
| 2021-09-10 | 2021-09-08 | 71.960 | 283,450 | +400 | 1.67% | 20,397,062 |
| 2021-09-09 | 2021-09-07 | 73.540 | 283,050 | +2,750 | 1.67% | 20,815,497 |
| 2021-09-08 | 2021-09-06 | 73.040 | 280,300 | -550 | 1.64% | 20,473,112 |
| 2021-09-07 | 2021-09-03 | 71.340 | 280,850 | +1,050 | 1.65% | 20,035,839 |
| 2021-09-06 | 2021-09-02 | 71.020 | 279,800 | +2,100 | 1.64% | 19,871,396 |
| 2021-09-03 | 2021-09-01 | 72.240 | 277,700 | +3,550 | 1.63% | 20,061,048 |
| 2021-09-02 | 2021-08-31 | 71.080 | 274,150 | +150 | 1.61% | 19,486,582 |
| 2021-09-01 | 2021-08-30 | 71.200 | 274,000 | +300 | 1.61% | 19,508,800 |
| 2021-08-27 | 2021-08-25 | 72.300 | 273,700 | -750 | 1.59% | 19,788,510 |
| 2021-08-26 | 2021-08-24 | 72.920 | 274,450 | +450 | 1.59% | 20,012,894 |
| 2021-08-25 | 2021-08-23 | 71.100 | 274,000 | -1,450 | 1.57% | 19,481,400 |
| 2021-08-24 | 2021-08-20 | 69.960 | 275,450 | -650 | 1.57% | 19,270,482 |
| 2021-08-23 | 2021-08-19 | 72.440 | 276,100 | +450 | 1.58% | 20,000,684 |
| 2021-08-20 | 2021-08-18 | 73.100 | 275,650 | +200 | 1.58% | 20,150,015 |
| 2021-08-19 | 2021-08-17 | 72.920 | 275,450 | -2,050 | 1.57% | 20,085,814 |
| 2021-08-18 | 2021-08-16 | 75.040 | 277,500 | -100 | 1.59% | 20,823,600 |
| 2021-08-17 | 2021-08-13 | 74.660 | 277,600 | +250 | 1.58% | 20,725,616 |
| 2021-08-16 | 2021-08-12 | 74.620 | 277,350 | -3,550 | 1.58% | 20,695,857 |
| 2021-08-13 | 2021-08-11 | 74.840 | 280,900 | -700 | 1.58% | 21,022,556 |
| 2021-08-12 | 2021-08-10 | 76.300 | 281,600 | +650 | 1.58% | 21,486,080 |
| 2021-08-10 | 2021-08-06 | 74.220 | 280,950 | +500 | 1.58% | 20,852,109 |
| 2021-08-09 | 2021-08-05 | 74.740 | 280,450 | +350 | 1.58% | 20,960,833 |
| 2021-08-06 | 2021-08-04 | 75.600 | 280,100 | +500 | 1.54% | 21,175,560 |
| 2021-08-05 | 2021-08-03 | 74.800 | 279,600 | -6,350 | 1.54% | 20,914,080 |
| 2021-08-04 | 2021-08-02 | 73.660 | 285,950 | -1,600 | 1.57% | 21,063,077 |
| 2021-08-03 | 2021-07-30 | 71.200 | 287,550 | +100 | 1.58% | 20,473,560 |
| 2021-08-02 | 2021-07-29 | 72.000 | 287,450 | +1,950 | 1.58% | 20,696,400 |
| 2021-07-30 | 2021-07-28 | 70.380 | 285,500 | -450 | 1.56% | 20,093,490 |
| 2021-07-29 | 2021-07-27 | 68.280 | 285,950 | +950 | 1.56% | 19,524,666 |
| 2021-07-28 | 2021-07-26 | 72.540 | 285,000 | -1,550 | 1.56% | 20,673,900 |
| 2021-07-27 | 2021-07-23 | 75.660 | 286,550 | +2,300 | 1.57% | 21,680,373 |
| 2021-07-26 | 2021-07-22 | 77.540 | 284,250 | +3,600 | 1.55% | 22,040,745 |
| 2021-07-23 | 2021-07-21 | 76.800 | 280,650 | +100 | 1.53% | 21,553,920 |
| 2021-07-22 | 2021-07-20 | 77.120 | 280,550 | -1,750 | 1.53% | 21,636,016 |
| 2021-07-21 | 2021-07-19 | 76.520 | 282,300 | -650 | 1.54% | 21,601,596 |
| 2021-07-20 | 2021-07-16 | 77.300 | 282,950 | +1,350 | 1.55% | 21,872,035 |
| 2021-07-19 | 2021-07-15 | 78.280 | 281,600 | +650 | 1.54% | 22,043,648 |
| 2021-07-16 | 2021-07-14 | 77.720 | 280,950 | +850 | 1.55% | 21,835,434 |
| 2021-07-15 | 2021-07-13 | 80.160 | 280,100 | +800 | 1.55% | 22,452,816 |
| 2021-07-14 | 2021-07-12 | 77.280 | 279,300 | +2,050 | 1.57% | 21,584,304 |
| 2021-07-13 | 2021-07-09 | 76.380 | 277,250 | +1,700 | 1.56% | 21,176,355 |
| 2021-07-12 | 2021-07-08 | 76.160 | 275,550 | -200 | 1.56% | 20,985,888 |
| 2021-07-09 | 2021-07-07 | 78.980 | 275,750 | -1,200 | 1.56% | 21,778,735 |
| 2021-07-08 | 2021-07-06 | 78.200 | 276,950 | +450 | 1.57% | 21,657,490 |
| 2021-07-07 | 2021-07-05 | 78.460 | 276,500 | -600 | 1.57% | 21,694,190 |
| 2021-07-06 | 2021-07-02 | 79.140 | 277,100 | -550 | 1.57% | 21,929,694 |
| 2021-07-05 | 2021-06-30 | 81.300 | 277,650 | +1,200 | 1.57% | 22,572,945 |
| 2021-07-02 | 2021-06-29 | 81.380 | 276,450 | +700 | 1.57% | 22,497,501 |
| 2021-06-30 | 2021-06-28 | 83.300 | 275,750 | -2,650 | 1.56% | 22,969,975 |
| 2021-06-29 | 2021-06-25 | 82.060 | 278,400 | +4,600 | 1.65% | 22,845,504 |
| 2021-06-28 | 2021-06-24 | 80.940 | 273,800 | +5,550 | 1.65% | 22,161,372 |
| 2021-06-25 | 2021-06-23 | 80.600 | 268,250 | +600 | 1.62% | 21,620,950 |
| 2021-06-24 | 2021-06-22 | 80.800 | 267,650 | +2,300 | 1.62% | 21,626,120 |
| 2021-06-22 | 2021-06-18 | 80.400 | 265,350 | -1,600 | 1.65% | 21,334,140 |
| 2021-06-21 | 2021-06-17 | 80.900 | 266,950 | +950 | 1.66% | 21,596,255 |
| 2021-06-18 | 2021-06-16 | 81.600 | 266,000 | -100 | 1.66% | 21,705,600 |
| 2021-06-17 | 2021-06-15 | 82.520 | 266,100 | -2,700 | 1.66% | 21,958,572 |
| 2021-06-16 | 2021-06-11 | 83.500 | 268,800 | +3,300 | 1.70% | 22,444,800 |
| 2021-06-15 | 2021-06-10 | 84.700 | 265,500 | +1,350 | 1.68% | 22,487,850 |
| 2021-06-11 | 2021-06-09 | 82.800 | 264,150 | -250 | 1.71% | 21,871,620 |
| 2021-06-10 | 2021-06-08 | 82.940 | 264,400 | -350 | 1.71% | 21,929,336 |
| 2021-06-09 | 2021-06-07 | 84.240 | 264,750 | +600 | 1.73% | 22,302,540 |
| 2021-06-08 | 2021-06-04 | 85.500 | 264,150 | +400 | 1.74% | 22,584,825 |
| 2021-06-07 | 2021-06-03 | 85.460 | 263,750 | +1,050 | 1.76% | 22,540,075 |
| 2021-06-04 | 2021-06-02 | 86.400 | 262,700 | -1,000 | 1.75% | 22,697,280 |
| 2021-06-03 | 2021-06-01 | 87.440 | 263,700 | +1,350 | 1.76% | 23,057,928 |
| 2021-06-01 | 2021-05-28 | 86.880 | 262,350 | -6,100 | 1.82% | 22,792,968 |
| 2021-05-31 | 2021-05-27 | 87.400 | 268,450 | +550 | 1.87% | 23,462,530 |
| 2021-05-28 | 2021-05-26 | 86.840 | 267,900 | +1,400 | 1.88% | 23,264,436 |
| 2021-05-27 | 2021-05-25 | 86.540 | 266,500 | +1,950 | 1.87% | 23,062,910 |
| 2021-05-26 | 2021-05-24 | 83.920 | 264,550 | -19,550 | 1.86% | 22,201,036 |
| 2021-05-25 | 2021-05-21 | 83.540 | 284,100 | +750 | 1.99% | 23,733,714 |
| 2021-05-24 | 2021-05-20 | 83.000 | 283,350 | -1,150 | 1.99% | 23,518,050 |
| 2021-05-21 | 2021-05-18 | 83.000 | 284,500 | -550 | 2.00% | 23,613,500 |
| 2021-05-20 | 2021-05-17 | 82.740 | 285,050 | +2,900 | 2.00% | 23,585,037 |
| 2021-05-18 | 2021-05-14 | 81.040 | 282,150 | +1,750 | 1.98% | 22,865,436 |
| 2021-05-17 | 2021-05-13 | 80.300 | 280,400 | -850 | 1.97% | 22,516,120 |
| 2021-05-14 | 2021-05-12 | 82.340 | 281,250 | +1,500 | 1.97% | 23,158,125 |
| 2021-05-13 | 2021-05-11 | 81.500 | 279,750 | -850 | 1.96% | 22,799,625 |
| 2021-05-12 | 2021-05-10 | 81.800 | 280,600 | +350 | 1.97% | 22,953,080 |
| 2021-05-11 | 2021-05-07 | 82.060 | 280,250 | -500 | 1.97% | 22,997,315 |
| 2021-05-10 | 2021-05-06 | 83.220 | 280,750 | +650 | 1.97% | 23,364,015 |
| 2021-05-07 | 2021-05-05 | 83.740 | 280,100 | -20,700 | 1.97% | 23,455,574 |
| 2021-05-06 | 2021-05-04 | 84.940 | 300,800 | -21,400 | 2.11% | 25,549,952 |
| 2021-05-05 | 2021-05-03 | 84.000 | 322,200 | -1,000 | 2.26% | 27,064,800 |
| 2021-05-04 | 2021-04-30 | 84.500 | 323,200 | -2,050 | 2.27% | 27,310,400 |
| 2021-05-03 | 2021-04-29 | 85.920 | 325,250 | +600 | 2.28% | 27,945,480 |
| 2021-04-30 | 2021-04-28 | 84.900 | 324,650 | -6,050 | 2.28% | 27,562,785 |
| 2021-04-29 | 2021-04-27 | 84.640 | 330,700 | -11,200 | 2.33% | 27,990,448 |
| 2021-04-28 | 2021-04-26 | 83.600 | 341,900 | +1,350 | 2.41% | 28,582,840 |
| 2021-04-27 | 2021-04-23 | 85.500 | 340,550 | +1,250 | 2.40% | 29,117,025 |
| 2021-04-26 | 2021-04-22 | 84.540 | 339,300 | +700 | 2.39% | 28,684,422 |
| 2021-04-23 | 2021-04-21 | 83.700 | 338,600 | -950 | 2.39% | 28,340,820 |
| 2021-04-22 | 2021-04-20 | 84.960 | 339,550 | -150 | 2.40% | 28,848,168 |
| 2021-04-20 | 2021-04-16 | 82.760 | 339,700 | +4,900 | 2.43% | 28,113,572 |
| 2021-04-16 | 2021-04-14 | 82.200 | 334,800 | +200 | 2.39% | 27,520,560 |
| 2021-04-15 | 2021-04-13 | 80.260 | 334,600 | +1,150 | 2.39% | 26,854,996 |
| 2021-04-13 | 2021-04-09 | 82.500 | 333,450 | -800 | 2.38% | 27,509,625 |
| 2021-04-12 | 2021-04-08 | 84.160 | 334,250 | -2,300 | 2.40% | 28,130,480 |
| 2021-04-09 | 2021-04-07 | 83.080 | 336,550 | -150 | 2.42% | 27,960,574 |
| 2021-04-08 | 2021-04-01 | 83.000 | 336,700 | +1,950 | 2.42% | 27,946,100 |
| 2021-04-07 | 2021-03-31 | 80.500 | 334,750 | -450 | 2.41% | 26,947,375 |
| 2021-04-01 | 2021-03-30 | 80.960 | 335,200 | +20,200 | 2.41% | 27,137,792 |
| 2021-03-31 | 2021-03-29 | 80.820 | 315,000 | +4,550 | 2.27% | 25,458,300 |
| 2021-03-30 | 2021-03-26 | 81.840 | 310,450 | +26,150 | 2.23% | 25,407,228 |
| 2021-03-29 | 2021-03-25 | 79.680 | 284,300 | -1,250 | 2.04% | 22,653,024 |
| 2021-03-26 | 2021-03-24 | 79.160 | 285,550 | -1,650 | 2.02% | 22,604,138 |
| 2021-03-25 | 2021-03-23 | 81.240 | 287,200 | -1,350 | 2.03% | 23,332,128 |
| 2021-03-24 | 2021-03-22 | 82.480 | 288,550 | -2,000 | 2.04% | 23,799,604 |
| 2021-03-23 | 2021-03-19 | 82.880 | 290,550 | -5,850 | 2.05% | 24,080,784 |
| 2021-03-22 | 2021-03-18 | 85.180 | 296,400 | +1,750 | 2.09% | 25,247,352 |
| 2021-03-19 | 2021-03-17 | 85.800 | 294,650 | +3,800 | 2.08% | 25,280,970 |
| 2021-03-18 | 2021-03-16 | 83.960 | 290,850 | +1,950 | 2.09% | 24,419,766 |
| 2021-03-17 | 2021-03-15 | 81.860 | 288,900 | +2,000 | 2.08% | 23,649,354 |
| 2021-03-16 | 2021-03-12 | 82.600 | 286,900 | -1,650 | 2.06% | 23,697,940 |
| 2021-03-15 | 2021-03-11 | 84.760 | 288,550 | +15,250 | 2.08% | 24,457,498 |
| 2021-03-12 | 2021-03-10 | 82.300 | 273,300 | +18,300 | 1.98% | 22,492,590 |
| 2021-03-11 | 2021-03-09 | 81.200 | 255,000 | -2,500 | 1.85% | 20,706,000 |
| 2021-03-10 | 2021-03-08 | 79.640 | 257,500 | +24,000 | 1.89% | 20,507,300 |
| 2021-03-08 | 2021-03-04 | 84.600 | 233,500 | -2,850 | 1.74% | 19,754,100 |
| 2021-03-05 | 2021-03-03 | 88.400 | 236,350 | +11,600 | 1.75% | 20,893,340 |
| 2021-03-04 | 2021-03-02 | 86.000 | 224,750 | +5,100 | 1.68% | 19,328,500 |
| 2021-03-03 | 2021-03-01 | 89.200 | 219,650 | +20,400 | 1.64% | 19,592,780 |
| 2021-03-02 | 2021-02-26 | 86.700 | 199,250 | -4,400 | 1.51% | 17,274,975 |
| 2021-03-01 | 2021-02-25 | 88.280 | 203,650 | +5,700 | 1.59% | 17,978,222 |
| 2021-02-26 | 2021-02-24 | 88.380 | 197,950 | -4,800 | 1.55% | 17,494,821 |
| 2021-02-25 | 2021-02-23 | 91.100 | 202,750 | +7,400 | 1.58% | 18,470,525 |
| 2021-02-24 | 2021-02-22 | 90.600 | 195,350 | -11,450 | 1.53% | 17,698,710 |
| 2021-02-23 | 2021-02-19 | 95.500 | 206,800 | -3,200 | 1.62% | 19,749,400 |
| 2021-02-22 | 2021-02-18 | 95.080 | 210,000 | +22,950 | 1.64% | 19,966,800 |
| 2021-02-19 | 2021-02-17 | 100.800 | 187,050 | -9,750 | 1.46% | 18,854,640 |
| 2021-02-18 | 2021-02-16 | 100.800 | 196,800 | +26,100 | 1.54% | 19,837,440 |
| 2021-02-17 | 2021-02-11 | 97.860 | 170,700 | +29,350 | 1.33% | 16,704,702 |
| 2021-02-16 | 2021-02-09 | 94.020 | 141,350 | +1,100 | 1.10% | 13,289,727 |
| 2021-02-10 | 2021-02-08 | 92.220 | 140,250 | +2,100 | 1.10% | 12,933,855 |
| 2021-02-09 | 2021-02-05 | 91.300 | 138,150 | +2,250 | 1.08% | 12,613,095 |
| 2021-02-08 | 2021-02-04 | 89.140 | 135,900 | -3,050 | 1.06% | 12,114,126 |
| 2021-02-05 | 2021-02-03 | 89.380 | 138,950 | +1,900 | 1.09% | 12,419,351 |
| 2021-02-04 | 2021-02-02 | 88.960 | 137,050 | +3,100 | 1.07% | 12,191,968 |
| 2021-02-03 | 2021-02-01 | 86.700 | 133,950 | -1,200 | 1.05% | 11,613,465 |
| 2021-02-02 | 2021-01-29 | 83.500 | 135,150 | +1,450 | 1.06% | 11,285,025 |
| 2021-02-01 | 2021-01-28 | 83.500 | 133,700 | -3,350 | 1.03% | 11,163,950 |
| 2021-01-29 | 2021-01-27 | 85.900 | 137,050 | -900 | 1.06% | 11,772,595 |
| 2021-01-28 | 2021-01-26 | 87.280 | 137,950 | -4,100 | 1.06% | 12,040,276 |
| 2021-01-27 | 2021-01-25 | 90.280 | 142,050 | +10,100 | 1.09% | 12,824,274 |
| 2021-01-26 | 2021-01-22 | 87.000 | 131,950 | +4,100 | 1.04% | 11,479,650 |
| 2021-01-25 | 2021-01-21 | 88.200 | 127,850 | +300 | 1.01% | 11,276,370 |
| 2021-01-22 | 2021-01-20 | 85.720 | 127,550 | +7,100 | 1.05% | 10,933,586 |
| 2021-01-21 | 2021-01-19 | 85.120 | 120,450 | +4,200 | 0.99% | 10,252,704 |
| 2021-01-20 | 2021-01-18 | 84.800 | 116,250 | +8,100 | 0.96% | 9,858,000 |
| 2021-01-19 | 2021-01-15 | 84.700 | 108,150 | +4,400 | 0.92% | 9,160,305 |
| 2021-01-18 | 2021-01-14 | 85.900 | 103,750 | +8,800 | 0.88% | 8,912,125 |
| 2021-01-15 | 2021-01-13 | 87.300 | 94,950 | +1,700 | 0.81% | 8,289,135 |
| 2021-01-14 | 2021-01-12 | 89.100 | 93,250 | +2,500 | 0.80% | 8,308,575 |
| 2021-01-13 | 2021-01-11 | 86.480 | 90,750 | +2,000 | 0.81% | 7,848,060 |
| 2021-01-12 | 2021-01-08 | 88.400 | 88,750 | +3,250 | 0.80% | 7,845,500 |
| 2021-01-11 | 2021-01-07 | 88.700 | 85,500 | +2,600 | 0.78% | 7,583,850 |
| 2021-01-08 | 2021-01-06 | 87.800 | 82,900 | +4,600 | 0.76% | 7,278,620 |
| 2021-01-07 | 2021-01-05 | 88.300 | 78,300 | +2,050 | 0.73% | 6,913,890 |
| 2021-01-06 | 2021-01-04 | 89.080 | 76,250 | +2,250 | 0.72% | 6,792,350 |
| 2021-01-05 | 2020-12-31 | 84.800 | 74,000 | +1,200 | 0.74% | 6,275,200 |
| 2021-01-04 | 2020-12-29 | 81.300 | 72,800 | -550 | 0.73% | 5,918,640 |
| 2020-12-30 | 2020-12-28 | 80.900 | 73,350 | -100 | 0.73% | 5,934,015 |
| 2020-12-29 | 2020-12-24 | 80.800 | 73,450 | +10,300 | 0.73% | 5,934,760 |
| 2020-12-28 | 2020-12-22 | 79.900 | 63,150 | +250 | 0.63% | 5,045,685 |
| 2020-12-23 | 2020-12-21 | 79.220 | 62,900 | +2,200 | 0.63% | 4,982,938 |
| 2020-12-22 | 2020-12-18 | 78.500 | 60,700 | -2,800 | 0.60% | 4,764,950 |
| 2020-12-21 | 2020-12-17 | 79.740 | 63,500 | +700 | 0.63% | 5,063,490 |
| 2020-12-18 | 2020-12-16 | 79.200 | 62,800 | +250 | 0.62% | 4,973,760 |
| 2020-12-17 | 2020-12-15 | 78.300 | 62,550 | -450 | 0.62% | 4,897,665 |
| 2020-12-16 | 2020-12-14 | 78.100 | 63,000 | -200 | 0.62% | 4,920,300 |
| 2020-12-15 | 2020-12-11 | 77.920 | 63,200 | -50 | 0.63% | 4,924,544 |
| 2020-12-14 | 2020-12-10 | 77.960 | 63,250 | +500 | 0.63% | 4,930,970 |
| 2020-12-11 | 2020-12-09 | 78.100 | 62,750 | -250 | 0.62% | 4,900,775 |
| 2020-12-10 | 2020-12-08 | 78.100 | 63,000 | +1,350 | 0.62% | 4,920,300 |
| 2020-12-08 | 2020-12-04 | 77.940 | 61,650 | +200 | 0.61% | 4,805,001 |
| 2020-12-07 | 2020-12-03 | 76.320 | 61,450 | +200 | 0.61% | 4,689,864 |
| 2020-12-04 | 2020-12-02 | 76.080 | 61,250 | -350 | 0.61% | 4,659,900 |
| 2020-12-02 | 2020-11-30 | 75.920 | 61,600 | +1,300 | 0.61% | 4,676,672 |
| 2020-12-01 | 2020-11-27 | 77.900 | 60,300 | +50 | 0.60% | 4,697,370 |
| 2020-11-30 | 2020-11-26 | 76.800 | 60,250 | +400 | 0.60% | 4,627,200 |
| 2020-11-27 | 2020-11-25 | 75.840 | 59,850 | +50 | 0.60% | 4,539,024 |
| 2020-11-26 | 2020-11-24 | 76.960 | 59,800 | +250 | 0.60% | 4,602,208 |
| 2020-11-25 | 2020-11-23 | 78.400 | 59,550 | -250 | 0.58% | 4,668,720 |
| 2020-11-24 | 2020-11-20 | 78.320 | 59,800 | -350 | 0.59% | 4,683,536 |
| 2020-11-23 | 2020-11-19 | 77.360 | 60,150 | +200 | 0.59% | 4,653,204 |
| 2020-11-20 | 2020-11-18 | 76.920 | 59,950 | +2,800 | 0.59% | 4,611,354 |
| 2020-11-18 | 2020-11-16 | 79.340 | 57,150 | -3,100 | 0.57% | 4,534,281 |
| 2020-11-17 | 2020-11-13 | 77.140 | 60,250 | +350 | 0.61% | 4,647,685 |
| 2020-11-16 | 2020-11-12 | 76.900 | 59,900 | -1,400 | 0.61% | 4,606,310 |
| 2020-11-13 | 2020-11-11 | 76.040 | 61,300 | -2,950 | 0.63% | 4,661,252 |
| 2020-11-12 | 2020-11-10 | 78.020 | 64,250 | +3,950 | 0.66% | 5,012,785 |
| 2020-11-10 | 2020-11-06 | 76.420 | 60,300 | +50 | 0.64% | 4,608,126 |
| 2020-11-09 | 2020-11-05 | 77.260 | 60,250 | +950 | 0.64% | 4,654,915 |
| 2020-11-06 | 2020-11-04 | 73.280 | 59,300 | +600 | 0.64% | 4,345,504 |
| 2020-11-05 | 2020-11-03 | 72.700 | 58,700 | +6,200 | 0.63% | 4,267,490 |
| 2020-11-04 | 2020-11-02 | 72.580 | 52,500 | +2,600 | 0.56% | 3,810,450 |
| 2020-11-03 | 2020-10-30 | 72.660 | 49,900 | -1,600 | 0.54% | 3,625,734 |
| 2020-11-02 | 2020-10-29 | 75.240 | 51,500 | -200 | 0.55% | 3,874,860 |
| 2020-10-30 | 2020-10-28 | 73.820 | 51,700 | -2,400 | 0.57% | 3,816,494 |
| 2020-10-29 | 2020-10-27 | 72.800 | 54,100 | -2,550 | 0.59% | 3,938,480 |
| 2020-10-23 | 2020-10-21 | 77.100 | 56,650 | +200 | 0.62% | 4,367,715 |
| 2020-10-22 | 2020-10-20 | 74.900 | 56,450 | -1,000 | 0.63% | 4,228,105 |
| 2020-10-21 | 2020-10-19 | 73.780 | 57,450 | +150 | 0.64% | 4,238,661 |
| 2020-10-19 | 2020-10-15 | 74.440 | 57,300 | -100 | 0.64% | 4,265,412 |
| 2020-10-16 | 2020-10-14 | 75.580 | 57,400 | +600 | 0.64% | 4,338,292 |
| 2020-10-15 | 2020-10-12 | 76.140 | 56,800 | -4,550 | 0.64% | 4,324,752 |
| 2020-10-14 | 2020-10-09 | 74.000 | 61,350 | +200 | 0.68% | 4,539,900 |
| 2020-10-12 | 2020-10-08 | 74.780 | 61,150 | +600 | 0.68% | 4,572,797 |
| 2020-10-09 | 2020-10-07 | 74.500 | 60,550 | +700 | 0.66% | 4,510,975 |
| 2020-10-08 | 2020-10-06 | 73.680 | 59,850 | +300 | 0.65% | 4,409,748 |
| 2020-10-07 | 2020-10-05 | 72.920 | 59,550 | +250 | 0.65% | 4,342,386 |
| 2020-10-06 | 2020-09-30 | 72.580 | 59,300 | +800 | 0.65% | 4,303,994 |
| 2020-10-05 | 2020-09-29 | 72.000 | 58,500 | +3,000 | 0.64% | 4,212,000 |
| 2020-09-30 | 2020-09-28 | 73.700 | 55,500 | -1,150 | 0.61% | 4,090,350 |
| 2020-09-29 | 2020-09-25 | 72.080 | 56,650 | -8,600 | 0.63% | 4,083,332 |
| 2020-09-28 | 2020-09-24 | 71.200 | 65,250 | +50 | 0.74% | 4,645,800 |
| 2020-09-25 | 2020-09-23 | 72.380 | 65,200 | +1,050 | 0.74% | 4,719,176 |
| 2020-09-24 | 2020-09-22 | 71.660 | 64,150 | -3,200 | 0.72% | 4,596,989 |
| 2020-09-23 | 2020-09-21 | 73.620 | 67,350 | +100 | 0.76% | 4,958,307 |
| 2020-09-22 | 2020-09-18 | 74.600 | 67,250 | -200 | 0.76% | 5,016,850 |
| 2020-09-21 | 2020-09-17 | 73.000 | 67,450 | +1,150 | 0.77% | 4,923,850 |
| 2020-09-18 | 2020-09-16 | 75.020 | 66,300 | +7,750 | 0.76% | 4,973,826 |
| 2020-09-16 | 2020-09-14 | 74.140 | 58,550 | +350 | 0.68% | 4,340,897 |
| 2020-09-15 | 2020-09-11 | 73.380 | 58,200 | -50 | 0.68% | 4,270,716 |
| 2020-09-14 | 2020-09-10 | 72.280 | 58,250 | -100 | 0.68% | 4,210,310 |
| 2020-09-11 | 2020-09-09 | 71.080 | 58,350 | +2,050 | 0.68% | 4,147,518 |
| 2020-09-10 | 2020-09-08 | 73.420 | 56,300 | -100 | 0.66% | 4,133,546 |
| 2020-09-09 | 2020-09-07 | 70.800 | 56,400 | +1,250 | 0.66% | 3,993,120 |
| 2020-09-08 | 2020-09-04 | 74.460 | 55,150 | -3,950 | 0.61% | 4,106,469 |
| 2020-09-07 | 2020-09-03 | 76.720 | 59,100 | +1,200 | 0.66% | 4,534,152 |
| 2020-09-04 | 2020-09-02 | 78.000 | 57,900 | +850 | 0.64% | 4,516,200 |
| 2020-09-03 | 2020-09-01 | 77.100 | 57,050 | +1,250 | 0.64% | 4,398,555 |
| 2020-09-01 | 2020-08-28 | 76.540 | 55,800 | +1,900 | 0.63% | 4,270,932 |
| 2020-08-31 | 2020-08-27 | 75.300 | 53,900 | +1,500 | 0.61% | 4,058,670 |
| 2020-08-28 | 2020-08-26 | 74.080 | 52,400 | -6,650 | 0.60% | 3,881,792 |
| 2020-08-26 | 2020-08-24 | 72.940 | 59,050 | +250 | 0.68% | 4,307,107 |
| 2020-08-25 | 2020-08-21 | 72.280 | 58,800 | +2,500 | 0.68% | 4,250,064 |
| 2020-08-24 | 2020-08-20 | 70.800 | 56,300 | +800 | 0.65% | 3,986,040 |
| 2020-08-21 | 2020-08-19 | 72.220 | 55,500 | -800 | 0.64% | 4,008,210 |
| 2020-08-20 | 2020-08-18 | 72.580 | 56,300 | +2,450 | 0.65% | 4,086,254 |
| 2020-08-19 | 2020-08-17 | 72.000 | 53,850 | +1,250 | 0.62% | 3,877,200 |
| 2020-08-18 | 2020-08-14 | 70.200 | 52,600 | +5,200 | 0.61% | 3,692,520 |
| 2020-08-17 | 2020-08-13 | 69.220 | 47,400 | +650 | 0.55% | 3,281,028 |
| 2020-08-14 | 2020-08-12 | 68.220 | 46,750 | -200 | 0.54% | 3,189,285 |
| 2020-08-13 | 2020-08-11 | 68.720 | 46,950 | -350 | 0.54% | 3,226,404 |
| 2020-08-12 | 2020-08-10 | 67.780 | 47,300 | +400 | 0.54% | 3,205,994 |
| 2020-08-11 | 2020-08-07 | 67.820 | 46,900 | +150 | 0.54% | 3,180,758 |
| 2020-08-10 | 2020-08-06 | 68.600 | 46,750 | +1,500 | 0.51% | 3,207,050 |
| 2020-08-07 | 2020-08-05 | 69.660 | 45,250 | +1,800 | 0.49% | 3,152,115 |
| 2020-08-06 | 2020-08-04 | 68.200 | 43,450 | +750 | 0.47% | 2,963,290 |
| 2020-08-05 | 2020-08-03 | 67.740 | 42,700 | +300 | 0.47% | 2,892,498 |
| 2020-08-04 | 2020-07-31 | 68.000 | 42,400 | +100 | 0.46% | 2,883,200 |
| 2020-07-31 | 2020-07-29 | 67.100 | 42,300 | +10,250 | 0.45% | 2,838,330 |
| 2020-07-30 | 2020-07-28 | 66.980 | 32,050 | +5,500 | 0.34% | 2,146,709 |
| 2020-07-29 | 2020-07-27 | 64.680 | 26,550 | +200 | 0.28% | 1,717,254 |
| 2020-07-28 | 2020-07-24 | 64.080 | 26,350 | -3,850 | 0.27% | 1,688,508 |
| 2020-07-24 | 2020-07-22 | 66.220 | 30,200 | +200 | 0.31% | 1,999,844 |
| 2020-07-23 | 2020-07-21 | 67.360 | 30,000 | +100 | 0.31% | 2,020,800 |
| 2020-07-22 | 2020-07-20 | 65.300 | 29,900 | -100 | 0.31% | 1,952,470 |
| 2020-07-21 | 2020-07-17 | 65.540 | 30,000 | +500 | 0.32% | 1,966,200 |
| 2020-07-20 | 2020-07-16 | 63.940 | 29,500 | +5,800 | 0.31% | 1,886,230 |
| 2020-07-17 | 2020-07-15 | 66.980 | 23,700 | +100 | 0.25% | 1,587,426 |
| 2020-07-16 | 2020-07-14 | 65.640 | 23,600 | -500 | 0.25% | 1,549,104 |
| 2020-07-14 | 2020-07-10 | 65.940 | 24,100 | +1,450 | 0.25% | 1,589,154 |
| 2020-07-13 | 2020-07-09 | 66.100 | 22,650 | +200 | 0.23% | 1,497,165 |
| 2020-07-10 | 2020-07-08 | 65.140 | 22,450 | +450 | 0.23% | 1,462,393 |
| 2020-07-09 | 2020-07-07 | 64.960 | 22,000 | +1,000 | 0.23% | 1,429,120 |
| 2020-07-08 | 2020-07-06 | 63.620 | 21,000 | +200 | 0.22% | 1,336,020 |
| 2020-07-07 | 2020-07-03 | 60.800 | 20,800 | +1,050 | 0.21% | 1,264,640 |
| 2020-07-06 | 2020-07-02 | 59.680 | 19,750 | -4,900 | 0.20% | 1,178,680 |
| 2020-07-02 | 2020-06-29 | 57.800 | 24,650 | +950 | 0.24% | 1,424,770 |
| 2020-06-30 | 2020-06-26 | 58.560 | 23,700 | +600 | 0.23% | 1,387,872 |
| 2020-06-29 | 2020-06-24 | 59.600 | 23,100 | +450 | 0.23% | 1,376,760 |
| 2020-06-26 | 2020-06-23 | 60.140 | 22,650 | +100 | 0.23% | 1,362,171 |
| 2020-06-24 | 2020-06-22 | 59.080 | 22,550 | +100 | 0.23% | 1,332,254 |
| 2020-06-23 | 2020-06-19 | 59.140 | 22,450 | +3,200 | 0.23% | 1,327,693 |
| 2020-06-22 | 2020-06-18 | 57.000 | 19,250 | +2,000 | 0.20% | 1,097,250 |
| 2020-06-18 | 2020-06-16 | 56.720 | 17,250 | +2,000 | 0.17% | 978,420 |
| 2020-06-17 | 2020-06-15 | 54.720 | 15,250 | +100 | 0.15% | 834,480 |
| 2020-06-16 | 2020-06-12 | 56.620 | 15,150 | +100 | 0.15% | 857,793 |
| 2020-06-11 | 2020-06-09 | 57.260 | 15,050 | +150 | 0.15% | 861,763 |
| 2020-06-10 | 2020-06-08 | 56.060 | 14,900 | +150 | 0.15% | 835,294 |
| 2020-06-05 | 2020-06-03 | 55.520 | 14,750 | +100 | 0.15% | 818,920 |
| 2020-06-04 | 2020-06-02 | 54.840 | 14,650 | +150 | 0.15% | 803,406 |
| 2020-05-27 | 2020-05-25 | 51.250 | 14,500 | +200 | 0.15% | 743,125 |
| 2020-05-26 | 2020-05-22 | 51.000 | 14,300 | -1,300 | 0.15% | 729,300 |
| 2020-05-25 | 2020-05-21 | 53.350 | 15,600 | +100 | 0.16% | 832,260 |
| 2020-05-20 | 2020-05-18 | 52.950 | 15,500 | +200 | 0.16% | 820,725 |
| 2020-05-19 | 2020-05-15 | 52.650 | 15,300 | +100 | 0.16% | 805,545 |
| 2020-05-05 | 2020-04-29 | 51.450 | 15,200 | -350 | 0.16% | 782,040 |
| 2020-04-28 | 2020-04-24 | 50.350 | 15,550 | +350 | 0.16% | 782,942 |
| 2020-04-27 | 2020-04-23 | 51.650 | 15,200 | -1,800 | 0.16% | 785,080 |
| 2020-04-09 | 2020-04-07 | 49.350 | 17,000 | +1,700 | 0.18% | 838,950 |
| 2020-04-07 | 2020-04-03 | 47.500 | 15,300 | +200 | 0.16% | 726,750 |
| 2020-03-27 | 2020-03-25 | 46.900 | 15,100 | -500 | 0.16% | 708,190 |
| 2020-03-25 | 2020-03-23 | 41.700 | 15,600 | -1,200 | 0.17% | 650,520 |
| 2020-03-18 | 2020-03-16 | 44.000 | 16,800 | +3,000 | 0.17% | 739,200 |
| 2020-03-17 | 2020-03-13 | 48.300 | 13,800 | -600 | 0.14% | 666,540 |
| 2020-03-16 | 2020-03-12 | 48.300 | 14,400 | +250 | 0.14% | 695,520 |
| 2020-03-11 | 2020-03-09 | 49.950 | 14,150 | +150 | 0.15% | 706,792 |
| 2020-03-10 | 2020-03-06 | 53.450 | 14,000 | +3,100 | 0.15% | 748,300 |
| 2020-03-09 | 2020-03-05 | 54.800 | 10,900 | +550 | 0.11% | 597,320 |
| 2020-03-05 | 2020-03-03 | 51.600 | 10,350 | +550 | 0.11% | 534,060 |
| 2020-03-04 | 2020-03-02 | 50.100 | 9,800 | +100 | 0.10% | 490,980 |
| 2020-03-03 | 2020-02-28 | 48.600 | 9,700 | +4,300 | 0.10% | 471,420 |
| 2020-03-02 | 2020-02-27 | 51.700 | 5,400 | +100 | 0.06% | 279,180 |
| 2020-02-27 | 2020-02-25 | 52.150 | 5,300 | +1,300 | 0.05% | 276,395 |
| 2020-02-25 | 2020-02-21 | 53.950 | 4,000 | +300 | 0.04% | 215,800 |
| 2020-02-20 | 2020-02-18 | 53.400 | 3,700 | +3,200 | 0.04% | 197,580 |
| 2020-02-10 | 2020-02-06 | 53.950 | 500 | +100 | 0.01% | 26,975 |
| 2020-02-06 | 2020-02-04 | 51.450 | 400 | -500 | 0.01% | 20,580 |
| 2020-02-05 | 2020-02-03 | 48.400 | 900 | +500 | 0.01% | 43,560 |
| 2020-01-29 | 2020-01-22 | 56.350 | 400 | +100 | 0.01% | 22,540 |
| 2020-01-23 | 2020-01-21 | 55.050 | 300 | +250 | 0.00% | 16,515 |
| 2020-01-22 | 2020-01-20 | 56.700 | 50 | +50 | 0.00% | 2,835 |
| 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