History of CCASS shareholding
Participant: GUOTAI JUNAN SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 87.050 | 1,735,600 | +0 | 0.11% | 151,083,980 |
| 2025-10-13 | 2025-10-09 | 90.850 | 1,735,600 | +0 | 0.11% | 157,679,260 |
| 2025-10-10 | 2025-10-08 | 92.150 | 1,735,600 | -4,000 | 0.11% | 159,935,540 |
| 2025-10-09 | 2025-10-06 | 90.650 | 1,739,600 | +4,000 | 0.11% | 157,694,740 |
| 2025-10-08 | 2025-10-03 | 92.350 | 1,735,600 | +14,400 | 0.11% | 160,282,660 |
| 2025-10-06 | 2025-10-02 | 95.050 | 1,721,200 | -46,600 | 0.11% | 163,600,060 |
| 2025-10-03 | 2025-09-30 | 93.150 | 1,767,800 | -51,600 | 0.11% | 164,670,570 |
| 2025-10-02 | 2025-09-29 | 89.900 | 1,819,400 | +11,900 | 0.12% | 163,564,060 |
| 2025-09-30 | 2025-09-26 | 90.800 | 1,807,500 | -20,100 | 0.12% | 164,121,000 |
| 2025-09-29 | 2025-09-25 | 86.450 | 1,827,600 | -14,400 | 0.12% | 157,996,020 |
| 2025-09-26 | 2025-09-24 | 83.300 | 1,842,000 | +6,100 | 0.12% | 153,438,600 |
| 2025-09-25 | 2025-09-23 | 83.900 | 1,835,900 | -12,000 | 0.12% | 154,032,010 |
| 2025-09-24 | 2025-09-22 | 83.250 | 1,847,900 | +18,900 | 0.12% | 153,837,675 |
| 2025-09-23 | 2025-09-19 | 84.150 | 1,829,000 | -11,500 | 0.12% | 153,910,350 |
| 2025-09-22 | 2025-09-18 | 81.350 | 1,840,500 | -43,800 | 0.12% | 149,724,675 |
| 2025-09-19 | 2025-09-17 | 84.900 | 1,884,300 | +82,600 | 0.12% | 159,977,070 |
| 2025-09-18 | 2025-09-16 | 83.300 | 1,801,700 | +1,000 | 0.12% | 150,081,610 |
| 2025-09-17 | 2025-09-15 | 82.700 | 1,800,700 | +13,300 | 0.12% | 148,917,890 |
| 2025-09-16 | 2025-09-12 | 81.400 | 1,787,400 | +32,300 | 0.11% | 145,494,360 |
| 2025-09-15 | 2025-09-11 | 78.850 | 1,755,100 | -19,100 | 0.11% | 138,389,635 |
| 2025-09-12 | 2025-09-10 | 80.350 | 1,774,200 | -7,000 | 0.11% | 142,556,970 |
| 2025-09-11 | 2025-09-09 | 80.850 | 1,781,200 | +11,700 | 0.11% | 144,010,020 |
| 2025-09-10 | 2025-09-08 | 79.300 | 1,769,500 | -42,400 | 0.11% | 140,321,350 |
| 2025-09-09 | 2025-09-05 | 77.900 | 1,811,900 | +13,300 | 0.12% | 141,147,010 |
| 2025-09-08 | 2025-09-04 | 77.050 | 1,798,600 | +10,800 | 0.12% | 138,582,130 |
| 2025-09-05 | 2025-09-03 | 78.950 | 1,787,800 | +20,000 | 0.11% | 141,146,810 |
| 2025-09-04 | 2025-09-02 | 80.750 | 1,767,800 | -39,600 | 0.11% | 142,749,850 |
| 2025-09-03 | 2025-09-01 | 83.100 | 1,807,400 | +2,000 | 0.12% | 150,194,940 |
| 2025-09-02 | 2025-08-29 | 83.900 | 1,805,400 | +4,500 | 0.12% | 151,473,060 |
| 2025-09-01 | 2025-08-28 | 84.900 | 1,800,900 | +28,200 | 0.12% | 152,896,410 |
| 2025-08-29 | 2025-08-27 | 92.500 | 1,772,700 | -2,600 | 0.11% | 163,974,750 |
| 2025-08-28 | 2025-08-26 | 94.150 | 1,775,300 | -2,800 | 0.11% | 167,144,495 |
| 2025-08-27 | 2025-08-25 | 91.500 | 1,778,100 | -17,000 | 0.11% | 162,696,150 |
| 2025-08-26 | 2025-08-22 | 91.900 | 1,795,100 | +21,000 | 0.12% | 164,969,690 |
| 2025-08-25 | 2025-08-21 | 80.900 | 1,774,100 | +7,700 | 0.11% | 143,524,690 |
| 2025-08-22 | 2025-08-20 | 80.450 | 1,766,400 | -27,600 | 0.11% | 142,106,880 |
| 2025-08-21 | 2025-08-19 | 77.050 | 1,794,000 | +1,800 | 0.12% | 138,227,700 |
| 2025-08-20 | 2025-08-18 | 78.500 | 1,792,200 | +500 | 0.12% | 140,687,700 |
| 2025-08-19 | 2025-08-15 | 77.400 | 1,791,700 | +6,100 | 0.12% | 138,677,580 |
| 2025-08-18 | 2025-08-14 | 77.650 | 1,785,600 | -4,300 | 0.11% | 138,651,840 |
| 2025-08-15 | 2025-08-13 | 79.800 | 1,789,900 | -2,300 | 0.11% | 142,834,020 |
| 2025-08-14 | 2025-08-12 | 82.000 | 1,792,200 | -900 | 0.12% | 146,960,400 |
| 2025-08-13 | 2025-08-11 | 83.600 | 1,793,100 | -10,800 | 0.12% | 149,903,160 |
| 2025-08-12 | 2025-08-08 | 79.350 | 1,803,900 | +328,000 | 0.12% | 143,139,465 |
| 2025-08-11 | 2025-08-07 | 76.950 | 1,475,900 | +1,800 | 0.09% | 113,570,505 |
| 2025-08-08 | 2025-08-06 | 77.300 | 1,474,100 | -400 | 0.09% | 113,947,930 |
| 2025-08-07 | 2025-08-05 | 75.050 | 1,474,500 | +2,100 | 0.09% | 110,661,225 |
| 2025-08-06 | 2025-08-04 | 73.300 | 1,472,400 | -3,900 | 0.09% | 107,926,920 |
| 2025-08-05 | 2025-08-01 | 71.300 | 1,476,300 | +329,000 | 0.09% | 105,260,190 |
| 2025-08-04 | 2025-07-31 | 71.600 | 1,147,300 | -1,800 | 0.07% | 82,146,680 |
| 2025-08-01 | 2025-07-30 | 70.600 | 1,149,100 | +45,600 | 0.07% | 81,126,460 |
| 2025-07-31 | 2025-07-29 | 74.850 | 1,103,500 | +100 | 0.07% | 82,596,975 |
| 2025-07-30 | 2025-07-28 | 75.150 | 1,103,400 | -2,700 | 0.07% | 82,920,510 |
| 2025-07-29 | 2025-07-25 | 75.300 | 1,106,100 | +2,200 | 0.07% | 83,289,330 |
| 2025-07-28 | 2025-07-24 | 75.900 | 1,103,900 | -12,300 | 0.07% | 83,786,010 |
| 2025-07-25 | 2025-07-23 | 74.050 | 1,116,200 | +45,500 | 0.07% | 82,654,610 |
| 2025-07-24 | 2025-07-22 | 72.150 | 1,070,700 | -1,200 | 0.07% | 77,251,005 |
| 2025-07-22 | 2025-07-18 | 71.950 | 1,071,900 | -58,800 | 0.07% | 77,123,205 |
| 2025-07-21 | 2025-07-17 | 71.100 | 1,130,700 | -2,400 | 0.07% | 80,392,770 |
| 2025-07-18 | 2025-07-16 | 70.300 | 1,133,100 | -2,500 | 0.07% | 79,656,930 |
| 2025-07-17 | 2025-07-15 | 70.800 | 1,135,600 | -1,200 | 0.07% | 80,400,480 |
| 2025-07-16 | 2025-07-14 | 68.850 | 1,136,800 | -2,000 | 0.07% | 78,268,680 |
| 2025-07-15 | 2025-07-11 | 68.300 | 1,138,800 | +101,900 | 0.07% | 77,780,040 |
| 2025-07-14 | 2025-07-10 | 67.700 | 1,036,900 | +3,300 | 0.07% | 70,198,130 |
| 2025-07-11 | 2025-07-09 | 69.500 | 1,033,600 | -4,900 | 0.07% | 71,835,200 |
| 2025-07-10 | 2025-07-08 | 71.000 | 1,038,500 | -300 | 0.07% | 73,733,500 |
| 2025-07-09 | 2025-07-07 | 70.950 | 1,038,800 | -11,100 | 0.07% | 73,702,860 |
| 2025-07-08 | 2025-07-04 | 69.100 | 1,049,900 | +229,000 | 0.07% | 72,548,090 |
| 2025-07-07 | 2025-07-03 | 73.950 | 820,900 | -7,200 | 0.05% | 60,705,555 |
| 2025-07-04 | 2025-07-02 | 72.150 | 828,100 | +7,100 | 0.05% | 59,747,415 |
| 2025-07-03 | 2025-06-30 | 70.600 | 821,000 | +41,600 | 0.05% | 57,962,600 |
| 2025-07-02 | 2025-06-27 | 71.800 | 779,400 | +17,900 | 0.05% | 55,960,920 |
| 2025-06-30 | 2025-06-26 | 74.150 | 761,500 | -43,300 | 0.05% | 56,465,225 |
| 2025-06-27 | 2025-06-25 | 76.450 | 804,800 | -1,700 | 0.05% | 61,526,960 |
| 2025-06-26 | 2025-06-24 | 76.700 | 806,500 | -4,500 | 0.05% | 61,858,550 |
| 2025-06-25 | 2025-06-23 | 74.350 | 811,000 | +500 | 0.05% | 60,297,850 |
| 2025-06-24 | 2025-06-20 | 72.450 | 810,500 | -6,900 | 0.05% | 58,720,725 |
| 2025-06-23 | 2025-06-19 | 71.750 | 817,400 | +31,600 | 0.05% | 58,648,450 |
| 2025-06-20 | 2025-06-18 | 73.850 | 785,800 | -2,600 | 0.05% | 58,031,330 |
| 2025-06-19 | 2025-06-17 | 73.200 | 788,400 | +100 | 0.05% | 57,710,880 |
| 2025-06-18 | 2025-06-16 | 73.800 | 788,300 | +7,200 | 0.05% | 58,176,540 |
| 2025-06-17 | 2025-06-13 | 72.400 | 781,100 | +316,000 | 0.05% | 56,551,640 |
| 2025-06-16 | 2025-06-12 | 76.350 | 465,100 | +5,400 | 0.03% | 35,510,385 |
| 2025-06-13 | 2025-06-11 | 81.800 | 459,700 | +3,500 | 0.03% | 37,603,460 |
| 2025-06-12 | 2025-06-10 | 79.400 | 456,200 | -10,800 | 0.03% | 36,222,280 |
| 2025-06-11 | 2025-06-09 | 78.550 | 467,000 | -70,900 | 0.03% | 36,682,850 |
| 2025-06-10 | 2025-06-06 | 77.900 | 537,900 | +11,300 | 0.03% | 41,902,410 |
| 2025-06-09 | 2025-06-05 | 79.300 | 526,600 | -20,200 | 0.03% | 41,759,380 |
| 2025-06-06 | 2025-06-04 | 78.500 | 546,800 | +3,700 | 0.04% | 42,923,800 |
| 2025-06-05 | 2025-06-03 | 76.900 | 543,100 | +18,400 | 0.03% | 41,764,390 |
| 2025-06-04 | 2025-06-02 | 75.100 | 524,700 | +9,800 | 0.03% | 39,404,970 |
| 2025-06-03 | 2025-05-30 | 76.350 | 514,900 | +17,400 | 0.03% | 39,312,615 |
| 2025-06-02 | 2025-05-29 | 80.400 | 497,500 | -94,300 | 0.03% | 39,999,000 |
| 2025-05-29 | 2025-05-27 | 75.550 | 591,800 | +1,500 | 0.04% | 44,710,490 |
| 2025-05-28 | 2025-05-26 | 75.350 | 590,300 | +12,800 | 0.04% | 44,479,105 |
| 2025-05-27 | 2025-05-23 | 78.850 | 577,500 | +7,700 | 0.04% | 45,535,875 |
| 2025-05-26 | 2025-05-22 | 82.050 | 569,800 | +115,800 | 0.04% | 46,752,090 |
| 2025-05-23 | 2025-05-21 | 77.550 | 454,000 | -10,000 | 0.03% | 35,207,700 |
| 2025-05-22 | 2025-05-20 | 77.550 | 464,000 | +16,200 | 0.03% | 35,983,200 |
| 2025-05-21 | 2025-05-19 | 77.600 | 447,800 | -77,100 | 0.03% | 34,749,280 |
| 2025-05-20 | 2025-05-16 | 79.700 | 524,900 | +4,900 | 0.03% | 41,834,530 |
| 2025-05-16 | 2025-05-14 | 81.800 | 520,000 | -4,800 | 0.03% | 42,536,000 |
| 2025-05-15 | 2025-05-13 | 78.750 | 524,800 | +16,500 | 0.03% | 41,328,000 |
| 2025-05-14 | 2025-05-12 | 83.200 | 508,300 | +57,400 | 0.03% | 42,290,560 |
| 2025-05-13 | 2025-05-09 | 75.200 | 450,900 | -44,400 | 0.03% | 33,907,680 |
| 2025-05-12 | 2025-05-08 | 76.100 | 495,300 | +10,900 | 0.03% | 37,692,330 |
| 2025-05-09 | 2025-05-07 | 74.800 | 484,400 | +1,800 | 0.03% | 36,233,120 |
| 2025-05-08 | 2025-05-06 | 75.100 | 482,600 | +15,300 | 0.03% | 36,243,260 |
| 2025-05-07 | 2025-05-02 | 77.700 | 467,300 | -6,200 | 0.03% | 36,309,210 |
| 2025-05-06 | 2025-04-30 | 72.850 | 473,500 | +24,300 | 0.03% | 34,494,475 |
| 2025-05-02 | 2025-04-29 | 73.600 | 449,200 | +14,000 | 0.03% | 33,061,120 |
| 2025-04-30 | 2025-04-28 | 77.050 | 435,200 | -22,200 | 0.03% | 33,532,160 |
| 2025-04-29 | 2025-04-25 | 77.750 | 457,400 | +7,100 | 0.03% | 35,562,850 |
| 2025-04-28 | 2025-04-24 | 79.200 | 450,300 | +15,000 | 0.03% | 35,663,760 |
| 2025-04-25 | 2025-04-23 | 79.700 | 435,300 | -37,100 | 0.03% | 34,693,410 |
| 2025-04-24 | 2025-04-22 | 73.300 | 472,400 | -27,100 | 0.03% | 34,626,920 |
| 2025-04-23 | 2025-04-17 | 73.550 | 499,500 | -1,500 | 0.03% | 36,738,225 |
| 2025-04-22 | 2025-04-16 | 73.350 | 501,000 | +44,100 | 0.03% | 36,748,350 |
| 2025-04-17 | 2025-04-15 | 78.800 | 456,900 | -44,500 | 0.03% | 36,003,720 |
| 2025-04-16 | 2025-04-14 | 81.100 | 501,400 | +8,900 | 0.03% | 40,663,540 |
| 2025-04-15 | 2025-04-11 | 75.950 | 492,500 | -1,700 | 0.03% | 37,405,375 |
| 2025-04-14 | 2025-04-10 | 71.200 | 494,200 | -12,100 | 0.03% | 35,187,040 |
| 2025-04-11 | 2025-04-09 | 68.200 | 506,300 | -12,800 | 0.03% | 34,529,660 |
| 2025-04-10 | 2025-04-08 | 67.350 | 519,100 | -81,100 | 0.03% | 34,961,385 |
| 2025-04-09 | 2025-04-07 | 65.000 | 600,200 | +71,700 | 0.04% | 39,013,000 |
| 2025-04-08 | 2025-04-03 | 81.550 | 528,500 | -3,400 | 0.03% | 43,099,175 |
| 2025-04-07 | 2025-04-02 | 82.900 | 531,900 | -33,400 | 0.03% | 44,094,510 |
| 2025-04-03 | 2025-04-01 | 83.200 | 565,300 | +48,200 | 0.04% | 47,032,960 |
| 2025-04-02 | 2025-03-31 | 78.800 | 517,100 | +21,900 | 0.03% | 40,747,480 |
| 2025-04-01 | 2025-03-28 | 77.250 | 495,200 | -137,300 | 0.03% | 38,254,200 |
| 2025-03-31 | 2025-03-27 | 79.100 | 632,500 | +11,400 | 0.04% | 50,030,750 |
| 2025-03-28 | 2025-03-26 | 81.350 | 621,100 | +8,800 | 0.04% | 50,526,485 |
| 2025-03-27 | 2025-03-25 | 79.800 | 612,300 | +73,500 | 0.04% | 48,861,540 |
| 2025-03-26 | 2025-03-24 | 86.250 | 538,800 | +2,700 | 0.03% | 46,471,500 |
| 2025-03-25 | 2025-03-21 | 83.500 | 536,100 | +12,900 | 0.03% | 44,764,350 |
| 2025-03-24 | 2025-03-20 | 88.900 | 523,200 | -46,700 | 0.03% | 46,512,480 |
| 2025-03-21 | 2025-03-19 | 89.550 | 569,900 | +75,000 | 0.04% | 51,034,545 |
| 2025-03-20 | 2025-03-18 | 95.100 | 494,900 | -34,500 | 0.03% | 47,064,990 |
| 2025-03-19 | 2025-03-17 | 93.750 | 529,400 | -1,500 | 0.03% | 49,631,250 |
| 2025-03-18 | 2025-03-14 | 92.100 | 530,900 | +42,500 | 0.03% | 48,895,890 |
| 2025-03-17 | 2025-03-13 | 95.500 | 488,400 | +31,000 | 0.03% | 46,642,200 |
| 2025-03-14 | 2025-03-12 | 95.250 | 457,400 | -46,800 | 0.03% | 43,567,350 |
| 2025-03-13 | 2025-03-11 | 97.450 | 504,200 | +33,700 | 0.03% | 49,134,290 |
| 2025-03-12 | 2025-03-10 | 89.250 | 470,500 | +2,900 | 0.03% | 41,992,125 |
| 2025-03-11 | 2025-03-07 | 90.000 | 467,600 | -67,400 | 0.03% | 42,084,000 |
| 2025-03-10 | 2025-03-06 | 86.050 | 535,000 | -189,800 | 0.03% | 46,036,750 |
| 2025-03-07 | 2025-03-05 | 82.050 | 724,800 | -11,300 | 0.05% | 59,469,840 |
| 2025-03-06 | 2025-03-04 | 78.900 | 736,100 | +26,200 | 0.05% | 58,078,290 |
| 2025-03-05 | 2025-03-03 | 81.350 | 709,900 | +38,200 | 0.05% | 57,750,365 |
| 2025-03-04 | 2025-02-28 | 79.800 | 671,700 | -56,000 | 0.04% | 53,601,660 |
| 2025-03-03 | 2025-02-27 | 86.750 | 727,700 | +170,400 | 0.05% | 63,127,975 |
| 2025-02-28 | 2025-02-26 | 81.700 | 557,300 | -2,300 | 0.04% | 45,531,410 |
| 2025-02-27 | 2025-02-25 | 75.450 | 559,600 | +7,800 | 0.04% | 42,221,820 |
| 2025-02-26 | 2025-02-24 | 72.250 | 551,800 | +28,200 | 0.04% | 39,867,550 |
| 2025-02-25 | 2025-02-21 | 71.900 | 523,600 | +1,400 | 0.03% | 37,646,840 |
| 2025-02-24 | 2025-02-20 | 68.150 | 522,200 | -3,500 | 0.03% | 35,587,930 |
| 2025-02-21 | 2025-02-19 | 71.100 | 525,700 | +12,000 | 0.03% | 37,377,270 |
| 2025-02-20 | 2025-02-18 | 68.350 | 513,700 | +25,700 | 0.03% | 35,111,395 |
| 2025-02-19 | 2025-02-17 | 66.550 | 488,000 | +10,800 | 0.03% | 32,476,400 |
| 2025-02-18 | 2025-02-14 | 64.200 | 477,200 | -6,100 | 0.03% | 30,636,240 |
| 2025-02-17 | 2025-02-13 | 60.600 | 483,300 | -43,000 | 0.03% | 29,287,980 |
| 2025-02-14 | 2025-02-12 | 62.350 | 526,300 | +43,200 | 0.03% | 32,814,805 |
| 2025-02-13 | 2025-02-11 | 61.650 | 483,100 | -46,900 | 0.03% | 29,783,115 |
| 2025-02-12 | 2025-02-10 | 67.750 | 530,000 | +2,200 | 0.03% | 35,907,500 |
| 2025-02-11 | 2025-02-07 | 68.450 | 527,800 | +56,100 | 0.03% | 36,127,910 |
| 2025-02-10 | 2025-02-06 | 67.300 | 471,700 | -75,960 | 0.03% | 31,745,410 |
| 2025-02-07 | 2025-02-05 | 64.850 | 547,660 | +94,560 | 0.04% | 35,515,751 |
| 2025-02-06 | 2025-02-04 | 65.700 | 453,100 | +13,300 | 0.03% | 29,768,670 |
| 2025-02-05 | 2025-02-03 | 58.450 | 439,800 | -33,300 | 0.03% | 25,706,310 |
| 2025-02-04 | 2025-01-28 | 59.000 | 473,100 | +22,300 | 0.03% | 27,912,900 |
| 2025-02-03 | 2025-01-24 | 57.200 | 450,800 | +28,200 | 0.03% | 25,785,760 |
| 2025-01-27 | 2025-01-23 | 55.750 | 422,600 | -1,000 | 0.03% | 23,559,950 |
| 2025-01-24 | 2025-01-22 | 57.850 | 423,600 | +700 | 0.03% | 24,505,260 |
| 2025-01-23 | 2025-01-21 | 59.700 | 422,900 | +3,100 | 0.03% | 25,247,130 |
| 2025-01-22 | 2025-01-20 | 56.350 | 419,800 | -800 | 0.03% | 23,655,730 |
| 2025-01-21 | 2025-01-17 | 54.200 | 420,600 | +5,900 | 0.03% | 22,796,520 |
| 2025-01-20 | 2025-01-16 | 53.600 | 414,700 | +2,000 | 0.03% | 22,227,920 |
| 2025-01-17 | 2025-01-15 | 50.100 | 412,700 | -6,000 | 0.03% | 20,676,270 |
| 2025-01-16 | 2025-01-14 | 50.600 | 418,700 | +4,700 | 0.03% | 21,186,220 |
| 2025-01-13 | 2025-01-09 | 46.800 | 414,000 | +1,500 | 0.03% | 19,375,200 |
| 2025-01-10 | 2025-01-08 | 48.550 | 412,500 | +25,000 | 0.03% | 20,026,875 |
| 2025-01-09 | 2025-01-07 | 47.450 | 387,500 | -4,000 | 0.02% | 18,386,875 |
| 2025-01-08 | 2025-01-06 | 46.200 | 391,500 | +48,000 | 0.03% | 18,087,300 |
| 2025-01-07 | 2025-01-03 | 44.700 | 343,500 | +500 | 0.02% | 15,354,450 |
| 2025-01-06 | 2025-01-02 | 45.000 | 343,000 | -500 | 0.02% | 15,435,000 |
| 2025-01-03 | 2024-12-31 | 46.650 | 343,500 | +5,000 | 0.02% | 16,024,275 |
| 2025-01-02 | 2024-12-27 | 49.350 | 338,500 | -1,000 | 0.02% | 16,704,975 |
| 2024-12-27 | 2024-12-20 | 48.600 | 339,500 | +5,400 | 0.02% | 16,499,700 |
| 2024-12-23 | 2024-12-19 | 48.500 | 334,100 | +5,000 | 0.02% | 16,203,850 |
| 2024-12-20 | 2024-12-18 | 50.100 | 329,100 | -800 | 0.02% | 16,487,910 |
| 2024-12-19 | 2024-12-17 | 48.150 | 329,900 | -1,000 | 0.02% | 15,884,685 |
| 2024-12-18 | 2024-12-16 | 48.000 | 330,900 | -4,300 | 0.02% | 15,883,200 |
| 2024-12-17 | 2024-12-13 | 47.800 | 335,200 | +15,900 | 0.02% | 16,022,560 |
| 2024-12-16 | 2024-12-12 | 50.800 | 319,300 | +13,500 | 0.02% | 16,220,440 |
| 2024-12-13 | 2024-12-11 | 50.700 | 305,800 | +6,400 | 0.02% | 15,504,060 |
| 2024-12-12 | 2024-12-10 | 51.500 | 299,400 | -17,200 | 0.02% | 15,419,100 |
| 2024-12-11 | 2024-12-09 | 52.450 | 316,600 | -2,100 | 0.02% | 16,605,670 |
| 2024-12-10 | 2024-12-06 | 50.050 | 318,700 | -600 | 0.02% | 15,950,935 |
| 2024-12-09 | 2024-12-05 | 49.950 | 319,300 | -3,900 | 0.02% | 15,949,035 |
| 2024-12-06 | 2024-12-04 | 50.000 | 323,200 | +3,600 | 0.02% | 16,160,000 |
| 2024-12-05 | 2024-12-03 | 48.750 | 319,600 | +8,600 | 0.02% | 15,580,500 |
| 2024-12-04 | 2024-12-02 | 48.800 | 311,000 | +3,000 | 0.02% | 15,176,800 |
| 2024-12-03 | 2024-11-29 | 46.450 | 308,000 | -2,100 | 0.02% | 14,306,600 |
| 2024-12-02 | 2024-11-28 | 45.350 | 310,100 | -22,100 | 0.02% | 14,063,035 |
| 2024-11-29 | 2024-11-27 | 46.200 | 332,200 | +9,500 | 0.02% | 15,347,640 |
| 2024-11-28 | 2024-11-26 | 44.400 | 322,700 | +2,700 | 0.02% | 14,327,880 |
| 2024-11-27 | 2024-11-25 | 45.150 | 320,000 | +6,300 | 0.02% | 14,448,000 |
| 2024-11-26 | 2024-11-22 | 45.200 | 313,700 | +10,700 | 0.02% | 14,179,240 |
| 2024-11-25 | 2024-11-21 | 47.350 | 303,000 | +700 | 0.02% | 14,347,050 |
| 2024-11-22 | 2024-11-20 | 50.350 | 302,300 | +15,800 | 0.02% | 15,220,805 |
| 2024-11-21 | 2024-11-19 | 51.950 | 286,500 | -22,500 | 0.02% | 14,883,675 |
| 2024-11-20 | 2024-11-18 | 50.200 | 309,000 | -4,400 | 0.02% | 15,511,800 |
| 2024-11-19 | 2024-11-15 | 49.600 | 313,400 | +12,900 | 0.02% | 15,544,640 |
| 2024-11-18 | 2024-11-14 | 50.550 | 300,500 | +6,400 | 0.02% | 15,190,275 |
| 2024-11-15 | 2024-11-13 | 54.300 | 294,100 | +6,500 | 0.02% | 15,969,630 |
| 2024-11-14 | 2024-11-12 | 56.850 | 287,600 | -700 | 0.02% | 16,350,060 |
| 2024-11-13 | 2024-11-11 | 59.550 | 288,300 | -5,500 | 0.02% | 17,168,265 |
| 2024-11-12 | 2024-11-08 | 57.350 | 293,800 | -42,500 | 0.02% | 16,849,430 |
| 2024-11-11 | 2024-11-07 | 50.000 | 336,300 | +500 | 0.02% | 16,815,000 |
| 2024-11-08 | 2024-11-06 | 49.400 | 335,800 | -2,100 | 0.02% | 16,588,520 |
| 2024-11-07 | 2024-11-05 | 49.700 | 337,900 | -1,900 | 0.02% | 16,793,630 |
| 2024-11-06 | 2024-11-04 | 47.700 | 339,800 | -14,600 | 0.02% | 16,208,460 |
| 2024-11-05 | 2024-11-01 | 44.300 | 354,400 | +10,300 | 0.02% | 15,699,920 |
| 2024-11-04 | 2024-10-31 | 45.150 | 344,100 | -5,100 | 0.02% | 15,536,115 |
| 2024-11-01 | 2024-10-30 | 44.150 | 349,200 | +12,900 | 0.02% | 15,417,180 |
| 2024-10-31 | 2024-10-29 | 45.950 | 336,300 | +44,400 | 0.02% | 15,452,985 |
| 2024-10-30 | 2024-10-28 | 44.800 | 291,900 | +1,600 | 0.02% | 13,077,120 |
| 2024-10-29 | 2024-10-25 | 41.800 | 290,300 | +800 | 0.02% | 12,134,540 |
| 2024-10-28 | 2024-10-24 | 42.600 | 289,500 | -1,000 | 0.02% | 12,332,700 |
| 2024-10-25 | 2024-10-23 | 44.150 | 290,500 | -2,200 | 0.02% | 12,825,575 |
| 2024-10-24 | 2024-10-22 | 42.350 | 292,700 | -1,900 | 0.02% | 12,395,845 |
| 2024-10-23 | 2024-10-21 | 41.200 | 294,600 | +2,000 | 0.02% | 12,137,520 |
| 2024-10-22 | 2024-10-18 | 42.450 | 292,600 | -1,500 | 0.02% | 12,420,870 |
| 2024-10-21 | 2024-10-17 | 41.850 | 294,100 | -4,400 | 0.02% | 12,308,085 |
| 2024-10-17 | 2024-10-15 | 44.500 | 298,500 | +700 | 0.02% | 13,283,250 |
| 2024-10-16 | 2024-10-14 | 47.750 | 297,800 | +300 | 0.02% | 14,219,950 |
| 2024-10-15 | 2024-10-10 | 50.600 | 297,500 | -1,900 | 0.02% | 15,053,500 |
| 2024-10-14 | 2024-10-09 | 46.850 | 299,400 | +1,200 | 0.02% | 14,026,890 |
| 2024-10-10 | 2024-10-08 | 45.050 | 298,200 | -12,900 | 0.02% | 13,433,910 |
| 2024-10-09 | 2024-10-07 | 51.900 | 311,100 | +13,900 | 0.02% | 16,146,090 |
| 2024-10-08 | 2024-10-04 | 50.250 | 297,200 | -1,500 | 0.02% | 14,934,300 |
| 2024-10-07 | 2024-10-03 | 50.400 | 298,700 | -7,900 | 0.02% | 15,054,480 |
| 2024-10-04 | 2024-10-02 | 55.000 | 306,600 | +27,600 | 0.02% | 16,863,000 |
| 2024-10-03 | 2024-09-30 | 52.950 | 279,000 | +300 | 0.02% | 14,773,050 |
| 2024-10-02 | 2024-09-27 | 47.250 | 278,700 | +18,800 | 0.02% | 13,168,575 |
| 2024-09-30 | 2024-09-26 | 43.300 | 259,900 | -4,300 | 0.02% | 11,253,670 |
| 2024-09-27 | 2024-09-25 | 39.000 | 264,200 | +1,000 | 0.02% | 10,303,800 |
| 2024-09-26 | 2024-09-24 | 39.600 | 263,200 | -14,500 | 0.02% | 10,422,720 |
| 2024-09-25 | 2024-09-23 | 37.200 | 277,700 | +3,600 | 0.02% | 10,330,440 |
| 2024-09-24 | 2024-09-20 | 38.050 | 274,100 | +29,000 | 0.02% | 10,429,505 |
| 2024-09-23 | 2024-09-19 | 35.600 | 245,100 | -3,100 | 0.02% | 8,725,560 |
| 2024-09-20 | 2024-09-17 | 35.500 | 248,200 | -500 | 0.02% | 8,811,100 |
| 2024-09-19 | 2024-09-16 | 35.100 | 248,700 | -203,300 | 0.02% | 8,729,370 |
| 2024-09-16 | 2024-09-12 | 34.600 | 452,000 | +400 | 0.03% | 15,639,200 |
| 2024-09-13 | 2024-09-11 | 34.150 | 451,600 | +4,600 | 0.03% | 15,422,140 |
| 2024-09-12 | 2024-09-10 | 33.050 | 447,000 | -600 | 0.03% | 14,773,350 |
| 2024-09-11 | 2024-09-09 | 32.400 | 447,600 | +1,900 | 0.03% | 14,502,240 |
| 2024-09-09 | 2024-09-04 | 32.700 | 445,700 | -49,100 | 0.03% | 14,574,390 |
| 2024-09-05 | 2024-09-03 | 32.200 | 494,800 | -11,100 | 0.03% | 15,932,560 |
| 2024-09-04 | 2024-09-02 | 31.600 | 505,900 | -45,600 | 0.03% | 15,986,440 |
| 2024-09-03 | 2024-08-30 | 31.850 | 551,500 | -1,300 | 0.04% | 17,565,275 |
| 2024-09-02 | 2024-08-29 | 29.400 | 552,800 | +16,500 | 0.04% | 16,252,320 |
| 2024-08-30 | 2024-08-28 | 30.950 | 536,300 | +900 | 0.03% | 16,598,485 |
| 2024-08-29 | 2024-08-27 | 30.300 | 535,400 | -1,500 | 0.03% | 16,222,620 |
| 2024-08-28 | 2024-08-26 | 29.050 | 536,900 | +40,500 | 0.03% | 15,596,945 |
| 2024-08-27 | 2024-08-23 | 27.150 | 496,400 | +46,300 | 0.03% | 13,477,260 |
| 2024-08-26 | 2024-08-22 | 27.600 | 450,100 | -300 | 0.03% | 12,422,760 |
| 2024-08-23 | 2024-08-21 | 26.950 | 450,400 | -500 | 0.03% | 12,138,280 |
| 2024-08-22 | 2024-08-20 | 27.550 | 450,900 | -2,900 | 0.03% | 12,422,295 |
| 2024-08-21 | 2024-08-19 | 27.600 | 453,800 | -10,000 | 0.03% | 12,524,880 |
| 2024-08-20 | 2024-08-16 | 26.600 | 463,800 | +200 | 0.03% | 12,337,080 |
| 2024-08-19 | 2024-08-15 | 26.350 | 463,600 | +3,000 | 0.03% | 12,215,860 |
| 2024-08-16 | 2024-08-14 | 26.500 | 460,600 | -25,200 | 0.03% | 12,205,900 |
| 2024-08-15 | 2024-08-13 | 26.050 | 485,800 | +6,000 | 0.03% | 12,655,090 |
| 2024-08-14 | 2024-08-12 | 26.550 | 479,800 | +5,500 | 0.03% | 12,738,690 |
| 2024-08-13 | 2024-08-09 | 27.700 | 474,300 | -5,000 | 0.03% | 13,138,110 |
| 2024-08-12 | 2024-08-08 | 26.700 | 479,300 | +9,500 | 0.03% | 12,797,310 |
| 2024-08-09 | 2024-08-07 | 27.650 | 469,800 | +4,500 | 0.03% | 12,989,970 |
| 2024-08-08 | 2024-08-06 | 28.650 | 465,300 | -59,600 | 0.03% | 13,330,845 |
| 2024-08-07 | 2024-08-05 | 28.650 | 524,900 | +9,000 | 0.03% | 15,038,385 |
| 2024-08-06 | 2024-08-02 | 29.450 | 515,900 | +11,700 | 0.03% | 15,193,255 |
| 2024-08-05 | 2024-08-01 | 31.000 | 504,200 | +21,500 | 0.03% | 15,630,200 |
| 2024-08-02 | 2024-07-31 | 32.350 | 482,700 | -2,000 | 0.03% | 15,615,345 |
| 2024-08-01 | 2024-07-30 | 31.250 | 484,700 | +4,000 | 0.03% | 15,146,875 |
| 2024-07-31 | 2024-07-29 | 32.500 | 480,700 | -2,000 | 0.03% | 15,622,750 |
| 2024-07-26 | 2024-07-24 | 32.250 | 482,700 | -4,000 | 0.03% | 15,567,075 |
| 2024-07-25 | 2024-07-23 | 33.950 | 486,700 | -17,300 | 0.03% | 16,523,465 |
| 2024-07-24 | 2024-07-22 | 33.650 | 504,000 | -21,700 | 0.03% | 16,959,600 |
| 2024-07-23 | 2024-07-19 | 32.400 | 525,700 | +24,000 | 0.03% | 17,032,680 |
| 2024-07-22 | 2024-07-18 | 32.800 | 501,700 | +10,000 | 0.03% | 16,455,760 |
| 2024-07-19 | 2024-07-17 | 34.600 | 491,700 | +500 | 0.03% | 17,012,820 |
| 2024-07-18 | 2024-07-16 | 33.550 | 491,200 | +1,000 | 0.03% | 16,479,760 |
| 2024-07-17 | 2024-07-15 | 32.900 | 490,200 | +14,000 | 0.03% | 16,127,580 |
| 2024-07-16 | 2024-07-12 | 34.450 | 476,200 | +35,900 | 0.03% | 16,405,090 |
| 2024-07-15 | 2024-07-11 | 33.050 | 440,300 | -12,700 | 0.03% | 14,551,915 |
| 2024-07-12 | 2024-07-10 | 29.600 | 453,000 | -1,500 | 0.03% | 13,408,800 |
| 2024-07-11 | 2024-07-09 | 29.000 | 454,500 | +2,000 | 0.03% | 13,180,500 |
| 2024-07-10 | 2024-07-08 | 29.650 | 452,500 | +2,500 | 0.03% | 13,416,625 |
| 2024-07-09 | 2024-07-05 | 30.400 | 450,000 | -29,420 | 0.03% | 13,680,000 |
| 2024-07-08 | 2024-07-04 | 31.350 | 479,420 | +28,820 | 0.03% | 15,029,817 |
| 2024-07-05 | 2024-07-03 | 30.100 | 450,600 | -500 | 0.03% | 13,563,060 |
| 2024-07-04 | 2024-07-02 | 29.850 | 451,100 | -1,400 | 0.03% | 13,465,335 |
| 2024-07-03 | 2024-06-28 | 29.550 | 452,500 | +3,500 | 0.03% | 13,371,375 |
| 2024-07-02 | 2024-06-27 | 30.650 | 449,000 | -800 | 0.03% | 13,761,850 |
| 2024-06-28 | 2024-06-26 | 31.000 | 449,800 | -2,500 | 0.03% | 13,943,800 |
| 2024-06-27 | 2024-06-25 | 30.500 | 452,300 | +1,000 | 0.03% | 13,795,150 |
| 2024-06-26 | 2024-06-24 | 30.400 | 451,300 | -11,900 | 0.03% | 13,719,520 |
| 2024-06-25 | 2024-06-21 | 29.450 | 463,200 | +1,000 | 0.03% | 13,641,240 |
| 2024-06-24 | 2024-06-20 | 29.400 | 462,200 | -16,388 | 0.03% | 13,588,680 |
| 2024-06-21 | 2024-06-19 | 29.850 | 478,588 | +6,588 | 0.03% | 14,285,852 |
| 2024-06-20 | 2024-06-18 | 28.350 | 472,000 | +4,500 | 0.03% | 13,381,200 |
| 2024-06-19 | 2024-06-17 | 28.350 | 467,500 | +3,000 | 0.03% | 13,253,625 |
| 2024-06-18 | 2024-06-14 | 28.700 | 464,500 | +4,600 | 0.03% | 13,331,150 |
| 2024-06-17 | 2024-06-13 | 29.050 | 459,900 | +500 | 0.03% | 13,360,095 |
| 2024-06-14 | 2024-06-12 | 29.500 | 459,400 | -4,300 | 0.03% | 13,552,300 |
| 2024-06-13 | 2024-06-11 | 31.150 | 463,700 | +6,500 | 0.03% | 14,444,255 |
| 2024-06-12 | 2024-06-07 | 32.400 | 457,200 | +600 | 0.03% | 14,813,280 |
| 2024-06-11 | 2024-06-06 | 32.750 | 456,600 | +200 | 0.03% | 14,953,650 |
| 2024-06-07 | 2024-06-05 | 32.700 | 456,400 | -1,500 | 0.03% | 14,924,280 |
| 2024-06-06 | 2024-06-04 | 32.300 | 457,900 | +2,000 | 0.03% | 14,790,170 |
| 2024-06-05 | 2024-06-03 | 32.650 | 455,900 | +6,900 | 0.03% | 14,885,135 |
| 2024-06-04 | 2024-05-31 | 32.350 | 449,000 | -20,700 | 0.03% | 14,525,150 |
| 2024-06-03 | 2024-05-30 | 31.800 | 469,700 | -4,000 | 0.03% | 14,936,460 |
| 2024-05-31 | 2024-05-29 | 32.400 | 473,700 | -28,000 | 0.03% | 15,347,880 |
| 2024-05-30 | 2024-05-28 | 32.350 | 501,700 | -4,000 | 0.03% | 16,229,995 |
| 2024-05-29 | 2024-05-27 | 32.550 | 505,700 | +19,300 | 0.03% | 16,460,535 |
| 2024-05-28 | 2024-05-24 | 31.800 | 486,400 | +19,400 | 0.03% | 15,467,520 |
| 2024-05-27 | 2024-05-23 | 32.800 | 467,000 | +4,700 | 0.03% | 15,317,600 |
| 2024-05-24 | 2024-05-22 | 34.650 | 462,300 | -37,700 | 0.03% | 16,018,695 |
| 2024-05-23 | 2024-05-21 | 30.650 | 500,000 | +4,900 | 0.03% | 15,325,000 |
| 2024-05-22 | 2024-05-20 | 34.250 | 495,100 | +21,300 | 0.03% | 16,957,175 |
| 2024-05-21 | 2024-05-17 | 31.850 | 473,800 | +1,000 | 0.03% | 15,090,530 |
| 2024-05-20 | 2024-05-16 | 31.450 | 472,800 | -1,400 | 0.03% | 14,869,560 |
| 2024-05-17 | 2024-05-14 | 30.850 | 474,200 | -2,000 | 0.03% | 14,629,070 |
| 2024-05-16 | 2024-05-13 | 30.750 | 476,200 | +39,500 | 0.03% | 14,643,150 |
| 2024-05-14 | 2024-05-10 | 31.950 | 436,700 | +1,000 | 0.03% | 13,952,565 |
| 2024-05-13 | 2024-05-09 | 32.000 | 435,700 | +1,500 | 0.03% | 13,942,400 |
| 2024-05-10 | 2024-05-08 | 32.250 | 434,200 | -12,100 | 0.03% | 14,002,950 |
| 2024-05-08 | 2024-05-06 | 34.650 | 446,300 | +4,700 | 0.03% | 15,464,295 |
| 2024-05-07 | 2024-05-03 | 35.800 | 441,600 | -7,100 | 0.03% | 15,809,280 |
| 2024-05-06 | 2024-05-02 | 34.150 | 448,700 | -17,200 | 0.03% | 15,323,105 |
| 2024-05-03 | 2024-04-30 | 31.550 | 465,900 | -2,000 | 0.03% | 14,699,145 |
| 2024-05-02 | 2024-04-29 | 30.750 | 467,900 | +5,200 | 0.03% | 14,387,925 |
| 2024-04-30 | 2024-04-26 | 30.300 | 462,700 | -100 | 0.03% | 14,019,810 |
| 2024-04-29 | 2024-04-25 | 27.850 | 462,800 | +8,000 | 0.03% | 12,888,980 |
| 2024-04-23 | 2024-04-19 | 27.000 | 454,800 | -8,000 | 0.03% | 12,279,600 |
| 2024-04-18 | 2024-04-16 | 27.650 | 462,800 | +2,900 | 0.03% | 12,796,420 |
| 2024-04-17 | 2024-04-15 | 29.300 | 459,900 | +1,800 | 0.03% | 13,475,070 |
| 2024-04-16 | 2024-04-12 | 30.750 | 458,100 | -9,000 | 0.03% | 14,086,575 |
| 2024-04-15 | 2024-04-11 | 32.300 | 467,100 | +9,500 | 0.03% | 15,087,330 |
| 2024-04-12 | 2024-04-10 | 32.150 | 457,600 | -700 | 0.03% | 14,711,840 |
| 2024-04-10 | 2024-04-08 | 28.150 | 458,300 | -25,000 | 0.03% | 12,901,145 |
| 2024-04-09 | 2024-04-05 | 28.950 | 483,300 | +6,100 | 0.03% | 13,991,535 |
| 2024-04-08 | 2024-04-03 | 28.750 | 477,200 | +6,000 | 0.03% | 13,719,500 |
| 2024-04-05 | 2024-04-02 | 30.300 | 471,200 | +12,600 | 0.03% | 14,277,360 |
| 2024-04-03 | 2024-03-28 | 32.100 | 458,600 | +700 | 0.03% | 14,721,060 |
| 2024-04-02 | 2024-03-27 | 32.100 | 457,900 | +7,600 | 0.03% | 14,698,590 |
| 2024-03-28 | 2024-03-26 | 34.250 | 450,300 | +15,200 | 0.03% | 15,422,775 |
| 2024-03-27 | 2024-03-25 | 33.800 | 435,100 | +3,000 | 0.03% | 14,706,380 |
| 2024-03-26 | 2024-03-22 | 34.550 | 432,100 | -800 | 0.03% | 14,929,055 |
| 2024-03-25 | 2024-03-21 | 37.900 | 432,900 | +4,500 | 0.03% | 16,406,910 |
| 2024-03-22 | 2024-03-20 | 40.550 | 428,400 | -11,800 | 0.03% | 17,371,620 |
| 2024-03-21 | 2024-03-19 | 39.800 | 440,200 | +800 | 0.03% | 17,519,960 |
| 2024-03-20 | 2024-03-18 | 40.500 | 439,400 | -1,300 | 0.03% | 17,795,700 |
| 2024-03-19 | 2024-03-15 | 37.800 | 440,700 | +2,200 | 0.03% | 16,658,460 |
| 2024-03-18 | 2024-03-14 | 38.200 | 438,500 | -300 | 0.03% | 16,750,700 |
| 2024-03-15 | 2024-03-13 | 40.500 | 438,800 | +52,400 | 0.03% | 17,771,400 |
| 2024-03-14 | 2024-03-12 | 41.250 | 386,400 | +19,600 | 0.03% | 15,939,000 |
| 2024-03-13 | 2024-03-11 | 38.850 | 366,800 | -2,400 | 0.02% | 14,250,180 |
| 2024-03-11 | 2024-03-07 | 35.750 | 369,200 | -2,600 | 0.02% | 13,198,900 |
| 2024-03-08 | 2024-03-06 | 37.700 | 371,800 | -15,000 | 0.02% | 14,016,860 |
| 2024-03-06 | 2024-03-04 | 37.050 | 386,800 | +2,900 | 0.03% | 14,330,940 |
| 2024-03-05 | 2024-03-01 | 38.850 | 383,900 | +49,400 | 0.02% | 14,914,515 |
| 2024-03-04 | 2024-02-29 | 35.900 | 334,500 | -100 | 0.02% | 12,008,550 |
| 2024-03-01 | 2024-02-28 | 34.900 | 334,600 | +4,500 | 0.02% | 11,677,540 |
| 2024-02-29 | 2024-02-27 | 36.800 | 330,100 | +8,576 | 0.02% | 12,147,680 |
| 2024-02-28 | 2024-02-26 | 34.850 | 321,524 | +24 | 0.02% | 11,205,111 |
| 2024-02-27 | 2024-02-23 | 35.300 | 321,500 | +3,700 | 0.02% | 11,348,950 |
| 2024-02-26 | 2024-02-22 | 36.450 | 317,800 | -14,000 | 0.02% | 11,583,810 |
| 2024-02-23 | 2024-02-21 | 36.250 | 331,800 | -3,800 | 0.02% | 12,027,750 |
| 2024-02-22 | 2024-02-20 | 35.550 | 335,600 | -9,300 | 0.02% | 11,930,580 |
| 2024-02-20 | 2024-02-16 | 37.500 | 344,900 | +15,800 | 0.02% | 12,933,750 |
| 2024-02-19 | 2024-02-15 | 35.400 | 329,100 | +9,300 | 0.02% | 11,650,140 |
| 2024-02-16 | 2024-02-14 | 34.800 | 319,800 | +9,500 | 0.02% | 11,129,040 |
| 2024-02-15 | 2024-02-09 | 32.250 | 310,300 | +2,000 | 0.02% | 10,007,175 |
| 2024-02-14 | 2024-02-07 | 33.100 | 308,300 | -100 | 0.02% | 10,204,730 |
| 2024-02-07 | 2024-02-05 | 31.400 | 308,400 | +10,000 | 0.02% | 9,683,760 |
| 2024-02-06 | 2024-02-02 | 32.200 | 298,400 | +600 | 0.02% | 9,608,480 |
| 2024-02-05 | 2024-02-01 | 32.800 | 297,800 | -3,800 | 0.02% | 9,767,840 |
| 2024-02-02 | 2024-01-31 | 32.350 | 301,600 | -10,000 | 0.02% | 9,756,760 |
| 2024-02-01 | 2024-01-30 | 34.400 | 311,600 | -10,000 | 0.02% | 10,719,040 |
| 2024-01-30 | 2024-01-26 | 34.400 | 321,600 | +3,800 | 0.02% | 11,063,040 |
| 2024-01-29 | 2024-01-25 | 35.950 | 317,800 | +2,000 | 0.02% | 11,424,910 |
| 2024-01-25 | 2024-01-23 | 37.350 | 315,800 | -3,000 | 0.02% | 11,795,130 |
| 2024-01-24 | 2024-01-22 | 34.750 | 318,800 | -18,000 | 0.02% | 11,078,300 |
| 2024-01-23 | 2024-01-19 | 37.200 | 336,800 | +2,100 | 0.02% | 12,528,960 |
| 2024-01-22 | 2024-01-18 | 38.750 | 334,700 | +400 | 0.02% | 12,969,625 |
| 2024-01-19 | 2024-01-17 | 38.900 | 334,300 | +2,000 | 0.02% | 13,004,270 |
| 2024-01-18 | 2024-01-16 | 43.050 | 332,300 | -4,900 | 0.02% | 14,305,515 |
| 2024-01-17 | 2024-01-15 | 43.000 | 337,200 | -8,900 | 0.02% | 14,499,600 |
| 2024-01-16 | 2024-01-12 | 47.350 | 346,100 | +1,000 | 0.02% | 16,387,835 |
| 2024-01-10 | 2024-01-08 | 48.600 | 345,100 | -4,800 | 0.02% | 16,771,860 |
| 2024-01-09 | 2024-01-05 | 52.700 | 349,900 | -29,500 | 0.02% | 18,439,730 |
| 2024-01-05 | 2024-01-03 | 54.950 | 379,400 | +1,200 | 0.02% | 20,848,030 |
| 2024-01-04 | 2024-01-02 | 56.400 | 378,200 | -1,400 | 0.02% | 21,330,480 |
| 2024-01-03 | 2023-12-29 | 56.700 | 379,600 | +1,000 | 0.02% | 21,523,320 |
| 2024-01-02 | 2023-12-28 | 54.300 | 378,600 | -16,000 | 0.02% | 20,557,980 |
| 2023-12-29 | 2023-12-27 | 53.750 | 394,600 | -44,800 | 0.03% | 21,209,750 |
| 2023-12-28 | 2023-12-22 | 53.450 | 439,400 | -6,100 | 0.03% | 23,485,930 |
| 2023-12-22 | 2023-12-20 | 56.700 | 445,500 | -2,100 | 0.03% | 25,259,850 |
| 2023-12-21 | 2023-12-19 | 56.900 | 447,600 | -400 | 0.03% | 25,468,440 |
| 2023-12-20 | 2023-12-18 | 55.350 | 448,000 | -6,200 | 0.03% | 24,796,800 |
| 2023-12-19 | 2023-12-15 | 59.300 | 454,200 | +7,500 | 0.03% | 26,934,060 |
| 2023-12-18 | 2023-12-14 | 58.850 | 446,700 | +2,200 | 0.03% | 26,288,295 |
| 2023-12-15 | 2023-12-13 | 59.000 | 444,500 | +1,500 | 0.03% | 26,225,500 |
| 2023-12-14 | 2023-12-12 | 62.950 | 443,000 | +20,000 | 0.03% | 27,886,850 |
| 2023-12-12 | 2023-12-08 | 60.400 | 423,000 | -2,900 | 0.03% | 25,549,200 |
| 2023-12-11 | 2023-12-07 | 64.100 | 425,900 | -18,600 | 0.03% | 27,300,190 |
| 2023-12-08 | 2023-12-06 | 64.350 | 444,500 | +600 | 0.03% | 28,603,575 |
| 2023-12-07 | 2023-12-05 | 63.250 | 443,900 | +18,700 | 0.03% | 28,076,675 |
| 2023-12-06 | 2023-12-04 | 62.200 | 425,200 | +1,100 | 0.03% | 26,447,440 |
| 2023-12-05 | 2023-12-01 | 63.750 | 424,100 | +5,500 | 0.03% | 27,036,375 |
| 2023-12-04 | 2023-11-30 | 67.200 | 418,600 | -800 | 0.03% | 28,129,920 |
| 2023-12-01 | 2023-11-29 | 67.650 | 419,400 | -6,000 | 0.03% | 28,372,410 |
| 2023-11-30 | 2023-11-28 | 69.650 | 425,400 | +1,000 | 0.03% | 29,629,110 |
| 2023-11-29 | 2023-11-27 | 70.750 | 424,400 | -3,200 | 0.03% | 30,026,300 |
| 2023-11-27 | 2023-11-23 | 72.750 | 427,600 | -2,100 | 0.03% | 31,107,900 |
| 2023-11-24 | 2023-11-22 | 68.300 | 429,700 | +6,800 | 0.03% | 29,348,510 |
| 2023-11-23 | 2023-11-21 | 69.950 | 422,900 | -4,500 | 0.03% | 29,581,855 |
| 2023-11-22 | 2023-11-20 | 68.450 | 427,400 | -8,000 | 0.03% | 29,255,530 |
| 2023-11-21 | 2023-11-17 | 65.150 | 435,400 | +9,000 | 0.03% | 28,366,310 |
| 2023-11-20 | 2023-11-16 | 65.150 | 426,400 | +1,600 | 0.03% | 27,779,960 |
| 2023-11-17 | 2023-11-15 | 67.800 | 424,800 | +15,200 | 0.03% | 28,801,440 |
| 2023-11-16 | 2023-11-14 | 63.000 | 409,600 | -700 | 0.03% | 25,804,800 |
| 2023-11-15 | 2023-11-13 | 60.950 | 410,300 | +13,700 | 0.03% | 25,007,785 |
| 2023-11-14 | 2023-11-10 | 60.650 | 396,600 | -1,500 | 0.03% | 24,053,790 |
| 2023-11-13 | 2023-11-09 | 64.800 | 398,100 | +6,000 | 0.03% | 25,796,880 |
| 2023-11-10 | 2023-11-08 | 63.950 | 392,100 | -34,400 | 0.03% | 25,074,795 |
| 2023-11-09 | 2023-11-07 | 69.050 | 426,500 | +19,200 | 0.03% | 29,449,825 |
| 2023-11-08 | 2023-11-06 | 69.700 | 407,300 | +100 | 0.03% | 28,388,810 |
| 2023-11-07 | 2023-11-03 | 64.650 | 407,200 | +1,000 | 0.03% | 26,325,480 |
| 2023-11-06 | 2023-11-02 | 61.850 | 406,200 | +5,300 | 0.03% | 25,123,470 |
| 2023-11-03 | 2023-11-01 | 57.500 | 400,900 | +1,000 | 0.03% | 23,051,750 |
| 2023-11-02 | 2023-10-31 | 57.800 | 399,900 | -3,000 | 0.03% | 23,114,220 |
| 2023-11-01 | 2023-10-30 | 59.350 | 402,900 | -4,000 | 0.03% | 23,912,115 |
| 2023-10-31 | 2023-10-27 | 59.650 | 406,900 | +20,000 | 0.03% | 24,271,585 |
| 2023-10-30 | 2023-10-26 | 56.800 | 386,900 | +2,100 | 0.03% | 21,975,920 |
| 2023-10-27 | 2023-10-25 | 57.850 | 384,800 | +400 | 0.03% | 22,260,680 |
| 2023-10-24 | 2023-10-19 | 53.550 | 384,400 | +200 | 0.03% | 20,584,620 |
| 2023-10-20 | 2023-10-18 | 58.800 | 384,200 | +9,000 | 0.03% | 22,590,960 |
| 2023-10-19 | 2023-10-17 | 59.600 | 375,200 | -16,700 | 0.03% | 22,361,920 |
| 2023-10-18 | 2023-10-16 | 61.600 | 391,900 | +7,000 | 0.03% | 24,141,040 |
| 2023-10-17 | 2023-10-13 | 64.700 | 384,900 | -1,200 | 0.03% | 24,903,030 |
| 2023-10-16 | 2023-10-12 | 67.100 | 386,100 | -100 | 0.03% | 25,907,310 |
| 2023-10-13 | 2023-10-11 | 66.200 | 386,200 | +900 | 0.03% | 25,566,440 |
| 2023-10-12 | 2023-10-10 | 64.450 | 385,300 | -21,100 | 0.03% | 24,832,585 |
| 2023-10-11 | 2023-10-09 | 67.550 | 406,400 | +400 | 0.03% | 27,452,320 |
| 2023-10-10 | 2023-10-06 | 69.700 | 406,000 | +500 | 0.03% | 28,298,200 |
| 2023-10-09 | 2023-10-05 | 70.000 | 405,500 | -2,500 | 0.03% | 28,385,000 |
| 2023-10-06 | 2023-10-04 | 66.800 | 408,000 | +900 | 0.03% | 27,254,400 |
| 2023-10-05 | 2023-10-03 | 69.500 | 407,100 | +3,600 | 0.03% | 28,293,450 |
| 2023-10-04 | 2023-09-29 | 69.950 | 403,500 | -800 | 0.03% | 28,224,825 |
| 2023-10-03 | 2023-09-28 | 64.550 | 404,300 | +800 | 0.03% | 26,097,565 |
| 2023-09-28 | 2023-09-26 | 63.600 | 403,500 | +100 | 0.03% | 25,662,600 |
| 2023-09-27 | 2023-09-25 | 65.700 | 403,400 | -5,400 | 0.03% | 26,503,380 |
| 2023-09-26 | 2023-09-22 | 66.900 | 408,800 | -30,400 | 0.03% | 27,348,720 |
| 2023-09-25 | 2023-09-21 | 63.400 | 439,200 | -38,600 | 0.03% | 27,845,280 |
| 2023-09-22 | 2023-09-20 | 68.100 | 477,800 | +29,300 | 0.03% | 32,538,180 |
| 2023-09-20 | 2023-09-18 | 72.000 | 448,500 | +900 | 0.03% | 32,292,000 |
| 2023-09-18 | 2023-09-14 | 71.250 | 447,600 | -205,000 | 0.03% | 31,891,500 |
| 2023-09-15 | 2023-09-13 | 71.000 | 652,600 | -21,400 | 0.05% | 46,334,600 |
| 2023-09-14 | 2023-09-12 | 72.800 | 674,000 | +11,200 | 0.05% | 49,067,200 |
| 2023-09-13 | 2023-09-11 | 71.750 | 662,800 | +14,900 | 0.05% | 47,555,900 |
| 2023-09-12 | 2023-09-07 | 73.100 | 647,900 | +4,400 | 0.05% | 47,361,490 |
| 2023-09-11 | 2023-09-06 | 73.300 | 643,500 | +2,600 | 0.05% | 47,168,550 |
| 2023-09-07 | 2023-09-05 | 73.850 | 640,900 | +5,000 | 0.05% | 47,330,465 |
| 2023-09-06 | 2023-09-04 | 75.300 | 635,900 | +800 | 0.05% | 47,883,270 |
| 2023-09-05 | 2023-08-31 | 73.550 | 635,100 | -6,200 | 0.05% | 46,711,605 |
| 2023-09-04 | 2023-08-30 | 73.050 | 641,300 | -700 | 0.05% | 46,846,965 |
| 2023-08-31 | 2023-08-29 | 74.300 | 642,000 | +22,800 | 0.05% | 47,700,600 |
| 2023-08-30 | 2023-08-28 | 72.200 | 619,200 | -47,200 | 0.04% | 44,706,240 |
| 2023-08-29 | 2023-08-25 | 65.100 | 666,400 | -1,400 | 0.05% | 43,382,640 |
| 2023-08-28 | 2023-08-24 | 65.500 | 667,800 | -24,800 | 0.05% | 43,740,900 |
| 2023-08-25 | 2023-08-23 | 62.450 | 692,600 | -8,400 | 0.05% | 43,252,870 |
| 2023-08-24 | 2023-08-22 | 65.100 | 701,000 | -23,400 | 0.05% | 45,635,100 |
| 2023-08-23 | 2023-08-21 | 62.000 | 724,400 | -13,500 | 0.05% | 44,912,800 |
| 2023-08-22 | 2023-08-18 | 61.000 | 737,900 | +10,500 | 0.05% | 45,011,900 |
| 2023-08-21 | 2023-08-17 | 65.300 | 727,400 | -2,600 | 0.05% | 47,499,220 |
| 2023-08-18 | 2023-08-16 | 62.550 | 730,000 | +3,200 | 0.05% | 45,661,500 |
| 2023-08-17 | 2023-08-15 | 64.850 | 726,800 | +20,100 | 0.05% | 47,132,980 |
| 2023-08-16 | 2023-08-14 | 64.100 | 706,700 | -7,000 | 0.05% | 45,299,470 |
| 2023-08-15 | 2023-08-11 | 66.100 | 713,700 | -1,500 | 0.05% | 47,175,570 |
| 2023-08-11 | 2023-08-09 | 69.100 | 715,200 | -69,100 | 0.05% | 49,420,320 |
| 2023-08-10 | 2023-08-08 | 71.700 | 784,300 | +8,700 | 0.06% | 56,234,310 |
| 2023-08-09 | 2023-08-07 | 74.650 | 775,600 | -17,300 | 0.06% | 57,898,540 |
| 2023-08-08 | 2023-08-04 | 74.950 | 792,900 | -24,400 | 0.06% | 59,427,855 |
| 2023-08-07 | 2023-08-03 | 73.400 | 817,300 | +25,100 | 0.06% | 59,989,820 |
| 2023-08-04 | 2023-08-02 | 70.600 | 792,200 | -30,600 | 0.06% | 55,929,320 |
| 2023-08-03 | 2023-08-01 | 82.700 | 822,800 | -6,700 | 0.06% | 68,045,560 |
| 2023-08-02 | 2023-07-31 | 86.750 | 829,500 | -66,900 | 0.06% | 71,959,125 |
| 2023-08-01 | 2023-07-28 | 85.100 | 896,400 | -831,900 | 0.06% | 76,283,640 |
| 2023-07-31 | 2023-07-27 | 81.000 | 1,728,300 | -686,100 | 0.12% | 139,992,300 |
| 2023-07-28 | 2023-07-26 | 60.500 | 2,414,400 | +43,900 | 0.17% | 146,071,200 |
| 2023-07-27 | 2023-07-25 | 65.000 | 2,370,500 | +225,000 | 0.17% | 154,082,500 |
| 2023-07-26 | 2023-07-24 | 57.650 | 2,145,500 | -1,200 | 0.16% | 123,688,075 |
| 2023-07-25 | 2023-07-21 | 58.350 | 2,146,700 | -200 | 0.16% | 125,259,945 |
| 2023-07-24 | 2023-07-20 | 57.550 | 2,146,900 | -2,000 | 0.16% | 123,554,095 |
| 2023-07-20 | 2023-07-18 | 57.050 | 2,148,900 | +63,600 | 0.16% | 122,594,745 |
| 2023-07-19 | 2023-07-14 | 56.500 | 2,085,300 | -14,000 | 0.15% | 117,819,450 |
| 2023-07-18 | 2023-07-13 | 58.350 | 2,099,300 | -41,200 | 0.15% | 122,494,155 |
| 2023-07-14 | 2023-07-12 | 59.600 | 2,140,500 | -1,900 | 0.15% | 127,573,800 |
| 2023-07-13 | 2023-07-11 | 58.150 | 2,142,400 | +56,100 | 0.15% | 124,580,560 |
| 2023-07-12 | 2023-07-10 | 53.400 | 2,086,300 | -17,500 | 0.15% | 111,408,420 |
| 2023-07-11 | 2023-07-07 | 54.600 | 2,103,800 | -42,100 | 0.15% | 114,867,480 |
| 2023-07-10 | 2023-07-06 | 57.600 | 2,145,900 | +9,700 | 0.16% | 123,603,840 |
| 2023-07-07 | 2023-07-05 | 55.100 | 2,136,200 | -10,400 | 0.15% | 117,704,620 |
| 2023-07-06 | 2023-07-04 | 54.450 | 2,146,600 | -6,000 | 0.16% | 116,882,370 |
| 2023-07-05 | 2023-07-03 | 58.250 | 2,152,600 | +4,700 | 0.16% | 125,388,950 |
| 2023-07-04 | 2023-06-30 | 50.000 | 2,147,900 | +26,100 | 0.16% | 107,395,000 |
| 2023-07-03 | 2023-06-29 | 45.300 | 2,121,800 | -700 | 0.15% | 96,117,540 |
| 2023-06-30 | 2023-06-28 | 44.750 | 2,122,500 | +26,200 | 0.15% | 94,981,875 |
| 2023-06-28 | 2023-06-26 | 40.250 | 2,096,300 | -10,100 | 0.15% | 84,376,075 |
| 2023-06-27 | 2023-06-23 | 39.600 | 2,106,400 | +19,500 | 0.15% | 83,413,440 |
| 2023-06-26 | 2023-06-21 | 43.500 | 2,086,900 | -600 | 0.15% | 90,780,150 |
| 2023-06-23 | 2023-06-20 | 42.550 | 2,087,500 | -26,200 | 0.15% | 88,823,125 |
| 2023-06-21 | 2023-06-19 | 46.300 | 2,113,700 | -1,000 | 0.15% | 97,864,310 |
| 2023-06-20 | 2023-06-16 | 45.100 | 2,114,700 | -10,000 | 0.15% | 95,372,970 |
| 2023-06-19 | 2023-06-15 | 43.300 | 2,124,700 | -8,700 | 0.15% | 91,999,510 |
| 2023-06-16 | 2023-06-14 | 41.600 | 2,133,400 | +24,300 | 0.15% | 88,749,440 |
| 2023-06-15 | 2023-06-13 | 39.800 | 2,109,100 | -4,900 | 0.15% | 83,942,180 |
| 2023-06-14 | 2023-06-12 | 38.400 | 2,114,000 | +12,000 | 0.15% | 81,177,600 |
| 2023-06-12 | 2023-06-08 | 32.800 | 2,102,000 | +1,000 | 0.15% | 68,945,600 |
| 2023-06-07 | 2023-06-05 | 33.250 | 2,101,000 | -10,600 | 0.15% | 69,858,250 |
| 2023-06-06 | 2023-06-02 | 32.800 | 2,111,600 | +11,100 | 0.15% | 69,260,480 |
| 2023-06-05 | 2023-06-01 | 30.400 | 2,100,500 | -5,000 | 0.15% | 63,855,200 |
| 2023-05-31 | 2023-05-29 | 30.550 | 2,105,500 | +6,500 | 0.15% | 64,323,025 |
| 2023-05-30 | 2023-05-25 | 31.350 | 2,099,000 | +4,000 | 0.15% | 65,803,650 |
| 2023-05-29 | 2023-05-24 | 34.550 | 2,095,000 | +5,700 | 0.15% | 72,382,250 |
| 2023-05-25 | 2023-05-23 | 36.150 | 2,089,300 | -1,400 | 0.15% | 75,528,195 |
| 2023-05-24 | 2023-05-22 | 36.650 | 2,090,700 | +400 | 0.15% | 76,624,155 |
| 2023-05-23 | 2023-05-19 | 35.550 | 2,090,300 | +6,700 | 0.15% | 74,310,165 |
| 2023-05-22 | 2023-05-18 | 36.250 | 2,083,600 | +1,500 | 0.15% | 75,530,500 |
| 2023-05-16 | 2023-05-12 | 39.350 | 2,082,100 | -4,000 | 0.15% | 81,930,635 |
| 2023-05-11 | 2023-05-09 | 39.300 | 2,086,100 | -3,000 | 0.15% | 81,983,730 |
| 2023-05-10 | 2023-05-08 | 41.400 | 2,089,100 | -29,300 | 0.15% | 86,488,740 |
| 2023-05-09 | 2023-05-05 | 39.650 | 2,118,400 | -19,000 | 0.15% | 83,994,560 |
| 2023-05-08 | 2023-05-04 | 38.200 | 2,137,400 | -5,000 | 0.16% | 81,648,680 |
| 2023-05-05 | 2023-05-03 | 38.300 | 2,142,400 | +6,500 | 0.16% | 82,053,920 |
| 2023-05-04 | 2023-05-02 | 38.550 | 2,135,900 | -3,500 | 0.16% | 82,338,945 |
| 2023-05-03 | 2023-04-28 | 37.600 | 2,139,400 | +300 | 0.16% | 80,441,440 |
| 2023-04-28 | 2023-04-26 | 36.550 | 2,139,100 | -600 | 0.16% | 78,184,105 |
| 2023-04-27 | 2023-04-25 | 35.950 | 2,139,700 | -6,600 | 0.16% | 76,922,215 |
| 2023-04-26 | 2023-04-24 | 36.850 | 2,146,300 | +2,400 | 0.16% | 79,091,155 |
| 2023-04-25 | 2023-04-21 | 36.250 | 2,143,900 | +10,200 | 0.16% | 77,716,375 |
| 2023-04-24 | 2023-04-20 | 37.400 | 2,133,700 | +24,200 | 0.15% | 79,800,380 |
| 2023-04-21 | 2023-04-19 | 41.000 | 2,109,500 | +10,000 | 0.15% | 86,489,500 |
| 2023-04-20 | 2023-04-18 | 43.650 | 2,099,500 | -47,700 | 0.15% | 91,643,175 |
| 2023-04-19 | 2023-04-17 | 44.000 | 2,147,200 | -20,200 | 0.16% | 94,476,800 |
| 2023-04-18 | 2023-04-14 | 39.100 | 2,167,400 | +17,300 | 0.16% | 84,745,340 |
| 2023-04-14 | 2023-04-12 | 40.400 | 2,150,100 | +2,500 | 0.16% | 86,864,040 |
| 2023-04-12 | 2023-04-06 | 40.350 | 2,147,600 | +1,000 | 0.16% | 86,655,660 |
| 2023-04-11 | 2023-04-04 | 41.450 | 2,146,600 | +3,300 | 0.16% | 88,976,570 |
| 2023-04-06 | 2023-04-03 | 44.350 | 2,143,300 | -13,300 | 0.16% | 95,055,355 |
| 2023-04-04 | 2023-03-31 | 43.750 | 2,156,600 | +6,200 | 0.16% | 94,351,250 |
| 2023-04-03 | 2023-03-30 | 44.400 | 2,150,400 | -113,400 | 0.16% | 95,477,760 |
| 2023-03-31 | 2023-03-29 | 41.300 | 2,263,800 | -13,700 | 0.16% | 93,494,940 |
| 2023-03-30 | 2023-03-28 | 39.850 | 2,277,500 | -7,200 | 0.17% | 90,758,375 |
| 2023-03-29 | 2023-03-27 | 38.100 | 2,284,700 | +2,000 | 0.17% | 87,047,070 |
| 2023-03-28 | 2023-03-24 | 39.050 | 2,282,700 | -9,800 | 0.17% | 89,139,435 |
| 2023-03-27 | 2023-03-23 | 40.150 | 2,292,500 | -13,000 | 0.17% | 92,043,875 |
| 2023-03-24 | 2023-03-22 | 39.000 | 2,305,500 | -800 | 0.17% | 89,914,500 |
| 2023-03-23 | 2023-03-21 | 37.750 | 2,306,300 | -600 | 0.17% | 87,062,825 |
| 2023-03-21 | 2023-03-17 | 33.450 | 2,306,900 | +900 | 0.17% | 77,165,805 |
| 2023-03-17 | 2023-03-15 | 31.000 | 2,306,000 | +400 | 0.17% | 71,486,000 |
| 2023-03-16 | 2023-03-14 | 30.950 | 2,305,600 | -3,700 | 0.17% | 71,358,320 |
| 2023-03-15 | 2023-03-13 | 33.250 | 2,309,300 | -10,000 | 0.17% | 76,784,225 |
| 2023-03-14 | 2023-03-10 | 32.400 | 2,319,300 | +900 | 0.17% | 75,145,320 |
| 2023-03-09 | 2023-03-07 | 36.000 | 2,318,400 | +5,700 | 0.17% | 83,462,400 |
| 2023-03-08 | 2023-03-06 | 37.700 | 2,312,700 | -5,000 | 0.17% | 87,188,790 |
| 2023-03-07 | 2023-03-03 | 36.850 | 2,317,700 | -23,000 | 0.17% | 85,407,245 |
| 2023-03-06 | 2023-03-02 | 35.750 | 2,340,700 | -100 | 0.17% | 83,680,025 |
| 2023-03-03 | 2023-03-01 | 37.650 | 2,340,800 | +6,500 | 0.17% | 88,131,120 |
| 2023-03-02 | 2023-02-28 | 34.350 | 2,334,300 | +2,000 | 0.17% | 80,183,205 |
| 2023-03-01 | 2023-02-27 | 34.850 | 2,332,300 | -800 | 0.17% | 81,280,655 |
| 2023-02-28 | 2023-02-24 | 34.750 | 2,333,100 | -2,000 | 0.17% | 81,075,225 |
| 2023-02-27 | 2023-02-23 | 36.100 | 2,335,100 | -218,000 | 0.17% | 84,297,110 |
| 2023-02-23 | 2023-02-21 | 37.550 | 2,553,100 | -184,000 | 0.19% | 95,868,905 |
| 2023-02-22 | 2023-02-20 | 38.500 | 2,737,100 | +24,000 | 0.20% | 105,378,350 |
| 2023-02-21 | 2023-02-17 | 37.150 | 2,713,100 | +7,000 | 0.20% | 100,791,665 |
| 2023-02-20 | 2023-02-16 | 37.250 | 2,706,100 | -1,700 | 0.20% | 100,802,225 |
| 2023-02-17 | 2023-02-15 | 35.800 | 2,707,800 | +4,600 | 0.20% | 96,939,240 |
| 2023-02-16 | 2023-02-14 | 36.850 | 2,703,200 | +600 | 0.20% | 99,612,920 |
| 2023-02-15 | 2023-02-13 | 37.700 | 2,702,600 | -15,000 | 0.20% | 101,888,020 |
| 2023-02-14 | 2023-02-10 | 37.100 | 2,717,600 | +7,600 | 0.20% | 100,822,960 |
| 2023-02-10 | 2023-02-08 | 39.100 | 2,710,000 | -1,000 | 0.20% | 105,961,000 |
| 2023-02-09 | 2023-02-07 | 40.700 | 2,711,000 | -4,000 | 0.20% | 110,337,700 |
| 2023-02-08 | 2023-02-06 | 40.250 | 2,715,000 | -28,300 | 0.20% | 109,278,750 |
| 2023-02-07 | 2023-02-03 | 42.050 | 2,743,300 | -2,000 | 0.20% | 115,355,765 |
| 2023-02-06 | 2023-02-02 | 43.000 | 2,745,300 | -4,600 | 0.20% | 118,047,900 |
| 2023-02-03 | 2023-02-01 | 43.750 | 2,749,900 | +36,000 | 0.20% | 120,308,125 |
| 2023-02-02 | 2023-01-31 | 39.650 | 2,713,900 | +500 | 0.20% | 107,606,135 |
| 2023-02-01 | 2023-01-30 | 39.500 | 2,713,400 | -10,800 | 0.20% | 107,179,300 |
| 2023-01-31 | 2023-01-27 | 40.300 | 2,724,200 | +16,000 | 0.20% | 109,785,260 |
| 2023-01-30 | 2023-01-26 | 40.100 | 2,708,200 | +123,600 | 0.20% | 108,598,820 |
| 2023-01-27 | 2023-01-20 | 36.300 | 2,584,600 | +9,400 | 0.19% | 93,820,980 |
| 2023-01-26 | 2023-01-19 | 36.200 | 2,575,200 | +300 | 0.19% | 93,222,240 |
| 2023-01-20 | 2023-01-18 | 36.400 | 2,574,900 | +31,000 | 0.19% | 93,726,360 |
| 2023-01-19 | 2023-01-17 | 37.500 | 2,543,900 | +7,000 | 0.18% | 95,396,250 |
| 2023-01-18 | 2023-01-16 | 38.400 | 2,536,900 | -300 | 0.18% | 97,416,960 |
| 2023-01-17 | 2023-01-13 | 39.000 | 2,537,200 | +700 | 0.18% | 98,950,800 |
| 2023-01-16 | 2023-01-12 | 38.350 | 2,536,500 | +10,100 | 0.18% | 97,274,775 |
| 2023-01-13 | 2023-01-11 | 39.800 | 2,526,400 | +900 | 0.18% | 100,550,720 |
| 2023-01-12 | 2023-01-10 | 40.650 | 2,525,500 | -6,500 | 0.18% | 102,661,575 |
| 2023-01-11 | 2023-01-09 | 38.950 | 2,532,000 | +6,900 | 0.18% | 98,621,400 |
| 2023-01-10 | 2023-01-06 | 41.000 | 2,525,100 | +5,400 | 0.18% | 103,529,100 |
| 2023-01-09 | 2023-01-05 | 44.000 | 2,519,700 | -15,800 | 0.18% | 110,866,800 |
| 2023-01-06 | 2023-01-04 | 41.300 | 2,535,500 | +9,800 | 0.18% | 104,716,150 |
| 2023-01-05 | 2023-01-03 | 41.350 | 2,525,700 | -7,600 | 0.18% | 104,437,695 |
| 2023-01-03 | 2022-12-29 | 37.550 | 2,533,300 | -5,200 | 0.18% | 95,125,415 |
| 2022-12-30 | 2022-12-28 | 37.750 | 2,538,500 | -100 | 0.18% | 95,828,375 |
| 2022-12-29 | 2022-12-23 | 41.800 | 2,538,600 | +800 | 0.18% | 106,113,480 |
| 2022-12-28 | 2022-12-22 | 43.200 | 2,537,800 | -69,000 | 0.18% | 109,632,960 |
| 2022-12-23 | 2022-12-21 | 38.850 | 2,606,800 | -500 | 0.19% | 101,274,180 |
| 2022-12-22 | 2022-12-20 | 37.100 | 2,607,300 | +10,600 | 0.19% | 96,730,830 |
| 2022-12-21 | 2022-12-19 | 39.850 | 2,596,700 | +800 | 0.19% | 103,478,495 |
| 2022-12-20 | 2022-12-16 | 40.800 | 2,595,900 | +16,900 | 0.19% | 105,912,720 |
| 2022-12-19 | 2022-12-15 | 40.150 | 2,579,000 | -13,100 | 0.19% | 103,546,850 |
| 2022-12-16 | 2022-12-14 | 40.750 | 2,592,100 | +9,000 | 0.19% | 105,628,075 |
| 2022-12-15 | 2022-12-13 | 41.350 | 2,583,100 | +1,000 | 0.19% | 106,811,185 |
| 2022-12-14 | 2022-12-12 | 41.650 | 2,582,100 | +12,500 | 0.19% | 107,544,465 |
| 2022-12-13 | 2022-12-09 | 46.850 | 2,569,600 | +67,400 | 0.19% | 120,385,760 |
| 2022-12-12 | 2022-12-08 | 45.200 | 2,502,200 | +38,600 | 0.18% | 113,099,440 |
| 2022-12-09 | 2022-12-07 | 43.800 | 2,463,600 | -900 | 0.18% | 107,905,680 |
| 2022-12-08 | 2022-12-06 | 46.550 | 2,464,500 | +84,300 | 0.18% | 114,722,475 |
| 2022-12-07 | 2022-12-05 | 49.300 | 2,380,200 | +237,700 | 0.17% | 117,343,860 |
| 2022-12-06 | 2022-12-02 | 39.000 | 2,142,500 | -38,500 | 0.16% | 83,557,500 |
| 2022-12-05 | 2022-12-01 | 37.950 | 2,181,000 | -105,900 | 0.16% | 82,768,950 |
| 2022-12-02 | 2022-11-30 | 33.650 | 2,286,900 | +6,100 | 0.17% | 76,954,185 |
| 2022-12-01 | 2022-11-29 | 29.000 | 2,280,800 | -19,000 | 0.17% | 66,143,200 |
| 2022-11-30 | 2022-11-28 | 27.500 | 2,299,800 | +59,500 | 0.17% | 63,244,500 |
| 2022-11-29 | 2022-11-25 | 27.550 | 2,240,300 | +8,500 | 0.17% | 61,720,265 |
| 2022-11-28 | 2022-11-24 | 28.150 | 2,231,800 | +1,000 | 0.17% | 62,825,170 |
| 2022-11-25 | 2022-11-23 | 27.850 | 2,230,800 | +20,000 | 0.17% | 62,127,780 |
| 2022-11-24 | 2022-11-22 | 27.900 | 2,210,800 | +9,500 | 0.17% | 61,681,320 |
| 2022-11-23 | 2022-11-21 | 29.850 | 2,201,300 | +16,100 | 0.17% | 65,708,805 |
| 2022-11-22 | 2022-11-18 | 30.850 | 2,185,200 | -19,900 | 0.17% | 67,413,420 |
| 2022-11-21 | 2022-11-17 | 32.350 | 2,205,100 | +30,700 | 0.17% | 71,334,985 |
| 2022-11-18 | 2022-11-16 | 35.150 | 2,174,400 | +17,200 | 0.17% | 76,430,160 |
| 2022-11-17 | 2022-11-15 | 37.900 | 2,157,200 | +22,200 | 0.16% | 81,757,880 |
| 2022-11-16 | 2022-11-14 | 34.700 | 2,135,000 | -82,500 | 0.16% | 74,084,500 |
| 2022-11-15 | 2022-11-11 | 30.450 | 2,217,500 | -22,800 | 0.17% | 67,522,875 |
| 2022-11-14 | 2022-11-10 | 26.250 | 2,240,300 | +7,200 | 0.17% | 58,807,875 |
| 2022-11-11 | 2022-11-09 | 29.000 | 2,233,100 | +23,300 | 0.17% | 64,759,900 |
| 2022-11-10 | 2022-11-08 | 31.150 | 2,209,800 | -16,100 | 0.17% | 68,835,270 |
| 2022-11-09 | 2022-11-07 | 32.800 | 2,225,900 | +63,000 | 0.17% | 73,009,520 |
| 2022-11-08 | 2022-11-04 | 32.350 | 2,162,900 | +32,300 | 0.16% | 69,969,815 |
| 2022-11-07 | 2022-11-03 | 26.050 | 2,130,600 | +15,500 | 0.16% | 55,502,130 |
| 2022-11-03 | 2022-11-01 | 27.450 | 2,115,100 | +9,000 | 0.16% | 58,059,495 |
| 2022-11-02 | 2022-10-31 | 25.400 | 2,106,100 | -10,200 | 0.16% | 53,494,940 |
| 2022-11-01 | 2022-10-28 | 26.000 | 2,116,300 | +2,000 | 0.16% | 55,023,800 |
| 2022-10-31 | 2022-10-27 | 30.550 | 2,114,300 | +2,000 | 0.16% | 64,591,865 |
| 2022-10-28 | 2022-10-26 | 31.550 | 2,112,300 | +15,100 | 0.16% | 66,643,065 |
| 2022-10-27 | 2022-10-25 | 28.700 | 2,097,200 | +15,600 | 0.16% | 60,189,640 |
| 2022-10-26 | 2022-10-24 | 27.350 | 2,081,600 | -19,800 | 0.16% | 56,931,760 |
| 2022-10-25 | 2022-10-21 | 31.350 | 2,101,400 | -12,900 | 0.16% | 65,878,890 |
| 2022-10-24 | 2022-10-20 | 30.400 | 2,114,300 | +35,000 | 0.16% | 64,274,720 |
| 2022-10-21 | 2022-10-19 | 31.850 | 2,079,300 | +10,300 | 0.16% | 66,225,705 |
| 2022-10-20 | 2022-10-18 | 35.200 | 2,069,000 | -4,600 | 0.16% | 72,828,800 |
| 2022-10-19 | 2022-10-17 | 34.100 | 2,073,600 | +200 | 0.16% | 70,709,760 |
| 2022-10-18 | 2022-10-14 | 35.550 | 2,073,400 | +15,600 | 0.16% | 73,709,370 |
| 2022-10-17 | 2022-10-13 | 36.200 | 2,057,800 | -700 | 0.16% | 74,492,360 |
| 2022-10-14 | 2022-10-12 | 38.500 | 2,058,500 | +18,800 | 0.16% | 79,252,250 |
| 2022-10-13 | 2022-10-11 | 37.000 | 2,039,700 | -300 | 0.16% | 75,468,900 |
| 2022-10-11 | 2022-10-07 | 40.450 | 2,040,000 | +10,400 | 0.16% | 82,518,000 |
| 2022-10-10 | 2022-10-06 | 43.050 | 2,029,600 | -700 | 0.15% | 87,374,280 |
| 2022-10-06 | 2022-10-03 | 45.900 | 2,030,300 | +1,900 | 0.15% | 93,190,770 |
| 2022-10-05 | 2022-09-30 | 46.000 | 2,028,400 | +300 | 0.15% | 93,306,400 |
| 2022-10-03 | 2022-09-29 | 47.900 | 2,028,100 | -3,000 | 0.15% | 97,145,990 |
| 2022-09-30 | 2022-09-28 | 50.600 | 2,031,100 | -10,300 | 0.15% | 102,773,660 |
| 2022-09-29 | 2022-09-27 | 56.050 | 2,041,400 | -29,900 | 0.16% | 114,420,470 |
| 2022-09-28 | 2022-09-26 | 56.000 | 2,071,300 | +1,200 | 0.16% | 115,992,800 |
| 2022-09-27 | 2022-09-23 | 51.500 | 2,070,100 | -500 | 0.16% | 106,610,150 |
| 2022-09-26 | 2022-09-22 | 53.900 | 2,070,600 | +30,300 | 0.16% | 111,605,340 |
| 2022-09-23 | 2022-09-21 | 60.950 | 2,040,300 | -5,500 | 0.16% | 124,356,285 |
| 2022-09-22 | 2022-09-20 | 62.100 | 2,045,800 | +5,200 | 0.16% | 127,044,180 |
| 2022-09-20 | 2022-09-16 | 59.550 | 2,040,600 | -31,500 | 0.16% | 121,517,730 |
| 2022-09-16 | 2022-09-14 | 63.100 | 2,072,100 | -9,200 | 0.16% | 130,749,510 |
| 2022-09-15 | 2022-09-13 | 64.300 | 2,081,300 | +100 | 0.16% | 133,827,590 |
| 2022-09-14 | 2022-09-09 | 62.900 | 2,081,200 | +13,800 | 0.16% | 130,907,480 |
| 2022-09-13 | 2022-09-08 | 60.850 | 2,067,400 | +12,200 | 0.16% | 125,801,290 |
| 2022-09-09 | 2022-09-07 | 62.500 | 2,055,200 | +21,200 | 0.16% | 128,450,000 |
| 2022-09-07 | 2022-09-05 | 64.000 | 2,034,000 | +5,800 | 0.16% | 130,176,000 |
| 2022-09-06 | 2022-09-02 | 66.800 | 2,028,200 | +16,100 | 0.15% | 135,483,760 |
| 2022-09-05 | 2022-09-01 | 70.450 | 2,012,100 | -2,600 | 0.15% | 141,752,445 |
| 2022-09-02 | 2022-08-31 | 73.700 | 2,014,700 | +2,000 | 0.15% | 148,483,390 |
| 2022-09-01 | 2022-08-30 | 72.250 | 2,012,700 | -1,500 | 0.15% | 145,417,575 |
| 2022-08-31 | 2022-08-29 | 73.050 | 2,014,200 | +400 | 0.15% | 147,137,310 |
| 2022-08-30 | 2022-08-26 | 73.850 | 2,013,800 | -20,400 | 0.15% | 148,719,130 |
| 2022-08-29 | 2022-08-25 | 75.900 | 2,034,200 | -30,000 | 0.16% | 154,395,780 |
| 2022-08-26 | 2022-08-24 | 72.850 | 2,064,200 | +62,200 | 0.16% | 150,376,970 |
| 2022-08-25 | 2022-08-23 | 82.950 | 2,002,000 | -5,000 | 0.15% | 166,065,900 |
| 2022-08-24 | 2022-08-22 | 84.800 | 2,007,000 | -400 | 0.15% | 170,193,600 |
| 2022-08-23 | 2022-08-19 | 85.950 | 2,007,400 | +1,300 | 0.15% | 172,536,030 |
| 2022-08-22 | 2022-08-18 | 86.500 | 2,006,100 | +4,700 | 0.15% | 173,527,650 |
| 2022-08-17 | 2022-08-15 | 92.100 | 2,001,400 | -1,000 | 0.15% | 184,328,940 |
| 2022-08-16 | 2022-08-12 | 94.900 | 2,002,400 | +1,000 | 0.15% | 190,027,760 |
| 2022-08-15 | 2022-08-11 | 90.850 | 2,001,400 | +4,100 | 0.15% | 181,827,190 |
| 2022-08-12 | 2022-08-10 | 86.450 | 1,997,300 | +27,500 | 0.15% | 172,666,585 |
| 2022-08-11 | 2022-08-09 | 91.400 | 1,969,800 | -4,000 | 0.15% | 180,039,720 |
| 2022-08-09 | 2022-08-05 | 93.100 | 1,973,800 | -15,400 | 0.15% | 183,760,780 |
| 2022-08-08 | 2022-08-04 | 89.950 | 1,989,200 | -12,400 | 0.15% | 178,928,540 |
| 2022-08-05 | 2022-08-03 | 91.250 | 2,001,600 | -800 | 0.15% | 182,646,000 |
| 2022-08-04 | 2022-08-02 | 92.450 | 2,002,400 | +2,300 | 0.15% | 185,121,880 |
| 2022-08-03 | 2022-08-01 | 98.200 | 2,000,100 | +500 | 0.15% | 196,409,820 |
| 2022-08-02 | 2022-07-29 | 92.000 | 1,999,600 | +7,600 | 0.15% | 183,963,200 |
| 2022-08-01 | 2022-07-28 | 95.950 | 1,992,000 | +9,000 | 0.15% | 191,132,400 |
| 2022-07-27 | 2022-07-25 | 96.700 | 1,983,000 | +4,900 | 0.15% | 191,756,100 |
| 2022-07-26 | 2022-07-22 | 103.200 | 1,978,100 | +800 | 0.15% | 204,139,920 |
| 2022-07-25 | 2022-07-21 | 102.600 | 1,977,300 | -8,800 | 0.15% | 202,870,980 |
| 2022-07-22 | 2022-07-20 | 104.100 | 1,986,100 | +800 | 0.15% | 206,753,010 |
| 2022-07-21 | 2022-07-19 | 107.500 | 1,985,300 | +2,600 | 0.15% | 213,419,750 |
| 2022-07-20 | 2022-07-18 | 113.900 | 1,982,700 | +3,300 | 0.15% | 225,829,530 |
| 2022-07-19 | 2022-07-15 | 115.700 | 1,979,400 | -1,700 | 0.15% | 229,016,580 |
| 2022-07-18 | 2022-07-14 | 118.100 | 1,981,100 | +3,000 | 0.15% | 233,967,910 |
| 2022-07-15 | 2022-07-13 | 116.400 | 1,978,100 | +34,200 | 0.15% | 230,250,840 |
| 2022-07-14 | 2022-07-12 | 113.400 | 1,943,900 | +1,000 | 0.15% | 220,438,260 |
| 2022-07-13 | 2022-07-11 | 118.000 | 1,942,900 | -2,700 | 0.15% | 229,262,200 |
| 2022-07-12 | 2022-07-08 | 125.000 | 1,945,600 | -7,900 | 0.15% | 243,200,000 |
| 2022-07-11 | 2022-07-07 | 124.500 | 1,953,500 | -600 | 0.15% | 243,210,750 |
| 2022-07-08 | 2022-07-06 | 125.000 | 1,954,100 | +17,900 | 0.15% | 244,262,500 |
| 2022-07-07 | 2022-07-05 | 121.600 | 1,936,200 | +1,300 | 0.15% | 235,441,920 |
| 2022-07-06 | 2022-07-04 | 121.500 | 1,934,900 | -14,600 | 0.15% | 235,090,350 |
| 2022-07-05 | 2022-06-30 | 126.400 | 1,949,500 | -34,800 | 0.15% | 246,416,800 |
| 2022-07-04 | 2022-06-29 | 125.100 | 1,984,300 | +31,900 | 0.15% | 248,235,930 |
| 2022-06-30 | 2022-06-28 | 135.100 | 1,952,400 | +22,100 | 0.15% | 263,769,240 |
| 2022-06-29 | 2022-06-27 | 138.000 | 1,930,300 | +16,900 | 0.15% | 266,381,400 |
| 2022-06-28 | 2022-06-24 | 136.300 | 1,913,400 | -3,400 | 0.15% | 260,796,420 |
| 2022-06-27 | 2022-06-23 | 127.000 | 1,916,800 | -14,500 | 0.15% | 243,433,600 |
| 2022-06-24 | 2022-06-22 | 115.700 | 1,931,300 | -36,600 | 0.15% | 223,451,410 |
| 2022-06-23 | 2022-06-21 | 118.000 | 1,967,900 | +23,300 | 0.15% | 232,212,200 |
| 2022-06-22 | 2022-06-20 | 121.700 | 1,944,600 | +46,800 | 0.15% | 236,657,820 |
| 2022-06-21 | 2022-06-17 | 107.700 | 1,897,800 | +3,300 | 0.15% | 204,393,060 |
| 2022-06-20 | 2022-06-16 | 102.100 | 1,894,500 | -5,100 | 0.15% | 193,428,450 |
| 2022-06-17 | 2022-06-15 | 106.100 | 1,899,600 | +13,300 | 0.15% | 201,547,560 |
| 2022-06-16 | 2022-06-14 | 99.500 | 1,886,300 | +1,500 | 0.14% | 187,686,850 |
| 2022-06-15 | 2022-06-13 | 100.500 | 1,884,800 | +4,000 | 0.14% | 189,422,400 |
| 2022-06-14 | 2022-06-10 | 108.000 | 1,880,800 | +1,800 | 0.14% | 203,126,400 |
| 2022-06-13 | 2022-06-09 | 105.400 | 1,879,000 | -2,600 | 0.14% | 198,046,600 |
| 2022-06-10 | 2022-06-08 | 104.700 | 1,881,600 | +1,300 | 0.14% | 197,003,520 |
| 2022-06-09 | 2022-06-07 | 98.650 | 1,880,300 | -1,000 | 0.14% | 185,491,595 |
| 2022-06-08 | 2022-06-06 | 99.100 | 1,881,300 | -17,500 | 0.14% | 186,436,830 |
| 2022-06-07 | 2022-06-02 | 91.500 | 1,898,800 | +21,000 | 0.15% | 173,740,200 |
| 2022-06-06 | 2022-06-01 | 92.950 | 1,877,800 | +3,000 | 0.14% | 174,541,510 |
| 2022-06-02 | 2022-05-31 | 92.400 | 1,874,800 | -1,200 | 0.14% | 173,231,520 |
| 2022-06-01 | 2022-05-30 | 89.650 | 1,876,000 | +2,000 | 0.14% | 168,183,400 |
| 2022-05-31 | 2022-05-27 | 84.600 | 1,874,000 | -600 | 0.14% | 158,540,400 |
| 2022-05-30 | 2022-05-26 | 81.200 | 1,874,600 | +4,000 | 0.14% | 152,217,520 |
| 2022-05-27 | 2022-05-25 | 81.900 | 1,870,600 | +1,200 | 0.14% | 153,202,140 |
| 2022-05-26 | 2022-05-24 | 82.550 | 1,869,400 | -100 | 0.14% | 154,318,970 |
| 2022-05-25 | 2022-05-23 | 90.850 | 1,869,500 | +3,100 | 0.14% | 169,844,075 |
| 2022-05-24 | 2022-05-20 | 97.200 | 1,866,400 | -200 | 0.14% | 181,414,080 |
| 2022-05-23 | 2022-05-19 | 90.850 | 1,866,600 | +1,000 | 0.14% | 169,580,610 |
| 2022-05-20 | 2022-05-18 | 94.550 | 1,865,600 | -800 | 0.14% | 176,392,480 |
| 2022-05-19 | 2022-05-17 | 94.550 | 1,866,400 | -900 | 0.14% | 176,468,120 |
| 2022-05-18 | 2022-05-16 | 88.600 | 1,867,300 | -5,900 | 0.14% | 165,442,780 |
| 2022-05-17 | 2022-05-13 | 85.100 | 1,873,200 | +6,400 | 0.14% | 159,409,320 |
| 2022-05-16 | 2022-05-12 | 78.600 | 1,866,800 | -2,500 | 0.14% | 146,730,480 |
| 2022-05-13 | 2022-05-11 | 86.550 | 1,869,300 | -300 | 0.14% | 161,787,915 |
| 2022-05-12 | 2022-05-10 | 82.100 | 1,869,600 | -2,000 | 0.14% | 153,494,160 |
| 2022-05-11 | 2022-05-06 | 91.150 | 1,871,600 | +500 | 0.14% | 170,596,340 |
| 2022-05-10 | 2022-05-05 | 101.100 | 1,871,100 | +2,600 | 0.14% | 189,168,210 |
| 2022-05-06 | 2022-05-04 | 98.800 | 1,868,500 | +6,000 | 0.14% | 184,607,800 |
| 2022-05-04 | 2022-04-29 | 103.000 | 1,862,500 | -5,100 | 0.14% | 191,837,500 |
| 2022-04-28 | 2022-04-26 | 94.400 | 1,867,600 | -16,600 | 0.14% | 176,301,440 |
| 2022-04-27 | 2022-04-25 | 88.900 | 1,884,200 | -100 | 0.14% | 167,505,380 |
| 2022-04-26 | 2022-04-22 | 95.850 | 1,884,300 | -12,200 | 0.14% | 180,610,155 |
| 2022-04-25 | 2022-04-21 | 100.200 | 1,896,500 | +6,400 | 0.15% | 190,029,300 |
| 2022-04-22 | 2022-04-20 | 104.800 | 1,890,100 | -2,500 | 0.14% | 198,082,480 |
| 2022-04-21 | 2022-04-19 | 104.800 | 1,892,600 | -8,800 | 0.15% | 198,344,480 |
| 2022-04-20 | 2022-04-14 | 109.300 | 1,901,400 | -27,600 | 0.15% | 207,823,020 |
| 2022-04-13 | 2022-04-11 | 100.200 | 1,929,000 | +1,900 | 0.15% | 193,285,800 |
| 2022-04-12 | 2022-04-08 | 111.200 | 1,927,100 | +1,200 | 0.15% | 214,293,520 |
| 2022-04-08 | 2022-04-06 | 115.800 | 1,925,900 | +10,200 | 0.15% | 223,019,220 |
| 2022-04-07 | 2022-04-04 | 122.800 | 1,915,700 | +17,900 | 0.15% | 235,247,960 |
| 2022-04-04 | 2022-03-31 | 112.500 | 1,897,800 | +400 | 0.15% | 213,502,500 |
| 2022-04-01 | 2022-03-30 | 114.700 | 1,897,400 | -7,700 | 0.15% | 217,631,780 |
| 2022-03-30 | 2022-03-28 | 103.800 | 1,905,100 | -2,000 | 0.15% | 197,749,380 |
| 2022-03-29 | 2022-03-25 | 107.400 | 1,907,100 | +4,700 | 0.15% | 204,822,540 |
| 2022-03-28 | 2022-03-24 | 111.300 | 1,902,400 | +2,800 | 0.15% | 211,737,120 |
| 2022-03-25 | 2022-03-23 | 112.100 | 1,899,600 | -23,300 | 0.15% | 212,945,160 |
| 2022-03-24 | 2022-03-22 | 110.000 | 1,922,900 | +2,900 | 0.15% | 211,519,000 |
| 2022-03-23 | 2022-03-21 | 105.400 | 1,920,000 | -100 | 0.15% | 202,368,000 |
| 2022-03-22 | 2022-03-18 | 102.600 | 1,920,100 | +500 | 0.15% | 197,002,260 |
| 2022-03-21 | 2022-03-17 | 101.500 | 1,919,600 | +1,523,500 | 0.15% | 194,839,400 |
| 2022-03-18 | 2022-03-16 | 97.500 | 396,100 | -24,200 | 0.03% | 38,619,750 |
| 2022-03-17 | 2022-03-15 | 73.650 | 420,300 | -31,400 | 0.03% | 30,955,095 |
| 2022-03-16 | 2022-03-14 | 82.000 | 451,700 | -96,600 | 0.03% | 37,039,400 |
| 2022-03-15 | 2022-03-11 | 105.400 | 548,300 | +3,800 | 0.04% | 57,790,820 |
| 2022-03-14 | 2022-03-10 | 109.900 | 544,500 | +3,200 | 0.04% | 59,840,550 |
| 2022-03-11 | 2022-03-09 | 103.000 | 541,300 | +1,200 | 0.04% | 55,753,900 |
| 2022-03-10 | 2022-03-08 | 98.600 | 540,100 | -17,900 | 0.04% | 53,253,860 |
| 2022-03-09 | 2022-03-07 | 113.200 | 558,000 | +100 | 0.04% | 63,165,600 |
| 2022-03-08 | 2022-03-04 | 115.900 | 557,900 | +4,600 | 0.04% | 64,660,610 |
| 2022-03-04 | 2022-03-02 | 135.700 | 553,300 | +8,900 | 0.04% | 75,082,810 |
| 2022-03-03 | 2022-03-01 | 142.900 | 544,400 | -700 | 0.04% | 77,794,760 |
| 2022-03-02 | 2022-02-28 | 135.100 | 545,100 | +300 | 0.04% | 73,643,010 |
| 2022-03-01 | 2022-02-25 | 136.000 | 544,800 | +3,100 | 0.04% | 74,092,800 |
| 2022-02-28 | 2022-02-24 | 129.800 | 541,700 | +10,300 | 0.04% | 70,312,660 |
| 2022-02-25 | 2022-02-23 | 139.800 | 531,400 | +38,200 | 0.04% | 74,289,720 |
| 2022-02-24 | 2022-02-22 | 144.800 | 493,200 | -3,600 | 0.04% | 71,415,360 |
| 2022-02-23 | 2022-02-21 | 150.900 | 496,800 | +200 | 0.04% | 74,967,120 |
| 2022-02-22 | 2022-02-18 | 155.000 | 496,600 | +4,900 | 0.04% | 76,973,000 |
| 2022-02-18 | 2022-02-16 | 156.200 | 491,700 | -1,900 | 0.04% | 76,803,540 |
| 2022-02-17 | 2022-02-15 | 146.200 | 493,600 | +2,100 | 0.04% | 72,164,320 |
| 2022-02-16 | 2022-02-14 | 145.300 | 491,500 | +1,500 | 0.04% | 71,414,950 |
| 2022-02-15 | 2022-02-11 | 152.200 | 490,000 | +2,100 | 0.04% | 74,578,000 |
| 2022-02-14 | 2022-02-10 | 157.200 | 487,900 | +700 | 0.04% | 76,697,880 |
| 2022-02-10 | 2022-02-08 | 141.200 | 487,200 | +1,000 | 0.04% | 68,792,640 |
| 2022-02-08 | 2022-02-04 | 138.900 | 486,200 | -56,600 | 0.04% | 67,533,180 |
| 2022-02-07 | 2022-01-31 | 124.900 | 542,800 | +48,600 | 0.04% | 67,795,720 |
| 2022-02-04 | 2022-01-27 | 141.000 | 494,200 | +22,400 | 0.04% | 69,682,200 |
| 2022-01-28 | 2022-01-26 | 149.200 | 471,800 | +3,200 | 0.04% | 70,392,560 |
| 2022-01-27 | 2022-01-25 | 153.000 | 468,600 | +500 | 0.04% | 71,695,800 |
| 2022-01-26 | 2022-01-24 | 164.000 | 468,100 | +1,400 | 0.04% | 76,768,400 |
| 2022-01-25 | 2022-01-21 | 174.600 | 466,700 | -800 | 0.04% | 81,485,820 |
| 2022-01-24 | 2022-01-20 | 176.400 | 467,500 | +1,900 | 0.04% | 82,467,000 |
| 2022-01-21 | 2022-01-19 | 178.700 | 465,600 | +1,600 | 0.04% | 83,202,720 |
| 2022-01-19 | 2022-01-17 | 191.000 | 464,000 | -1,800 | 0.04% | 88,624,000 |
| 2022-01-17 | 2022-01-13 | 184.300 | 465,800 | -900 | 0.04% | 85,846,940 |
| 2022-01-14 | 2022-01-12 | 183.800 | 466,700 | -8,800 | 0.04% | 85,779,460 |
| 2022-01-13 | 2022-01-11 | 167.500 | 475,500 | +7,000 | 0.04% | 79,646,250 |
| 2022-01-12 | 2022-01-10 | 175.200 | 468,500 | +3,700 | 0.04% | 82,081,200 |
| 2022-01-11 | 2022-01-07 | 183.000 | 464,800 | +1,200 | 0.04% | 85,058,400 |
| 2022-01-07 | 2022-01-05 | 179.100 | 463,600 | +1,900 | 0.04% | 83,030,760 |
| 2022-01-06 | 2022-01-04 | 197.200 | 461,700 | -5,100 | 0.04% | 91,047,240 |
| 2022-01-05 | 2022-01-03 | 197.200 | 466,800 | -200 | 0.04% | 92,052,960 |
| 2022-01-04 | 2021-12-31 | 186.300 | 467,000 | +20,100 | 0.04% | 87,002,100 |
| 2021-12-30 | 2021-12-28 | 177.600 | 446,900 | +100 | 0.03% | 79,369,440 |
| 2021-12-29 | 2021-12-24 | 175.200 | 446,800 | +4,200 | 0.03% | 78,279,360 |
| 2021-12-28 | 2021-12-22 | 171.300 | 442,600 | -3,400 | 0.03% | 75,817,380 |
| 2021-12-23 | 2021-12-21 | 161.000 | 446,000 | +6,000 | 0.03% | 71,806,000 |
| 2021-12-22 | 2021-12-20 | 159.100 | 440,000 | +25,900 | 0.03% | 70,004,000 |
| 2021-12-21 | 2021-12-17 | 164.800 | 414,100 | +12,100 | 0.03% | 68,243,680 |
| 2021-12-20 | 2021-12-16 | 172.000 | 402,000 | +20,200 | 0.03% | 69,144,000 |
| 2021-12-17 | 2021-12-15 | 172.100 | 381,800 | -9,400 | 0.03% | 65,707,780 |
| 2021-12-16 | 2021-12-14 | 176.200 | 391,200 | +1,500 | 0.03% | 68,929,440 |
| 2021-12-15 | 2021-12-13 | 182.300 | 389,700 | +200 | 0.03% | 71,042,310 |
| 2021-12-14 | 2021-12-10 | 180.200 | 389,500 | +3,900 | 0.03% | 70,187,900 |
| 2021-12-13 | 2021-12-09 | 188.800 | 385,600 | +1,000 | 0.03% | 72,801,280 |
| 2021-12-10 | 2021-12-08 | 188.800 | 384,600 | +14,600 | 0.03% | 72,612,480 |
| 2021-12-09 | 2021-12-07 | 185.600 | 370,000 | +2,300 | 0.03% | 68,672,000 |
| 2021-12-08 | 2021-12-06 | 180.400 | 367,700 | +14,800 | 0.03% | 66,333,080 |
| 2021-12-07 | 2021-12-03 | 196.000 | 352,900 | +21,700 | 0.03% | 69,168,400 |
| 2021-12-06 | 2021-12-02 | 209.600 | 331,200 | +13,900 | 0.03% | 69,419,520 |
| 2021-12-03 | 2021-12-01 | 218.000 | 317,300 | +1,900 | 0.02% | 69,171,400 |
| 2021-12-02 | 2021-11-30 | 203.000 | 315,400 | -1,300 | 0.02% | 64,026,200 |
| 2021-12-01 | 2021-11-29 | 203.400 | 316,700 | -4,200 | 0.02% | 64,416,780 |
| 2021-11-30 | 2021-11-26 | 206.200 | 320,900 | -100 | 0.02% | 66,169,580 |
| 2021-11-29 | 2021-11-25 | 211.600 | 321,000 | -5,500 | 0.02% | 67,923,600 |
| 2021-11-26 | 2021-11-24 | 208.400 | 326,500 | +68,900 | 0.03% | 68,042,600 |
| 2021-11-24 | 2021-11-22 | 185.200 | 257,600 | +300 | 0.02% | 47,707,520 |
| 2021-11-23 | 2021-11-19 | 187.200 | 257,300 | +200 | 0.02% | 48,166,560 |
| 2021-11-19 | 2021-11-17 | 197.400 | 257,100 | +200 | 0.02% | 50,751,540 |
| 2021-11-18 | 2021-11-16 | 191.100 | 256,900 | -1,200 | 0.02% | 49,093,590 |
| 2021-11-16 | 2021-11-12 | 194.600 | 258,100 | -800 | 0.02% | 50,226,260 |
| 2021-11-12 | 2021-11-10 | 174.900 | 258,900 | +600 | 0.02% | 45,281,610 |
| 2021-11-09 | 2021-11-05 | 188.300 | 258,300 | +300 | 0.02% | 48,637,890 |
| 2021-11-08 | 2021-11-04 | 188.700 | 258,000 | -400 | 0.02% | 48,684,600 |
| 2021-11-05 | 2021-11-03 | 181.000 | 258,400 | -1,000 | 0.02% | 46,770,400 |
| 2021-11-04 | 2021-11-02 | 186.900 | 259,400 | +100 | 0.02% | 48,481,860 |
| 2021-11-03 | 2021-11-01 | 186.700 | 259,300 | +800 | 0.02% | 48,411,310 |
| 2021-10-28 | 2021-10-26 | 190.300 | 258,500 | +38,100 | 0.02% | 49,192,550 |
| 2021-10-27 | 2021-10-25 | 175.000 | 220,400 | -500 | 0.02% | 38,570,000 |
| 2021-10-26 | 2021-10-22 | 169.800 | 220,900 | -1,100 | 0.02% | 37,508,820 |
| 2021-10-25 | 2021-10-21 | 166.600 | 222,000 | -100 | 0.02% | 36,985,200 |
| 2021-10-22 | 2021-10-20 | 167.400 | 222,100 | +500 | 0.02% | 37,179,540 |
| 2021-10-21 | 2021-10-19 | 169.300 | 221,600 | -500 | 0.02% | 37,516,880 |
| 2021-10-20 | 2021-10-18 | 166.000 | 222,100 | -100 | 0.02% | 36,868,600 |
| 2021-10-19 | 2021-10-15 | 158.200 | 222,200 | -400 | 0.02% | 35,152,040 |
| 2021-10-12 | 2021-10-08 | 149.800 | 222,600 | -900 | 0.02% | 33,345,480 |
| 2021-10-11 | 2021-10-07 | 142.400 | 223,500 | -8,000 | 0.02% | 31,826,400 |
| 2021-10-08 | 2021-10-06 | 135.800 | 231,500 | -2,000 | 0.02% | 31,437,700 |
| 2021-10-07 | 2021-10-05 | 134.500 | 233,500 | +8,100 | 0.02% | 31,405,750 |
| 2021-10-06 | 2021-10-04 | 136.600 | 225,400 | +300 | 0.02% | 30,789,640 |
| 2021-10-05 | 2021-09-30 | 135.000 | 225,100 | +2,000 | 0.02% | 30,388,500 |
| 2021-10-04 | 2021-09-29 | 136.000 | 223,100 | +29,300 | 0.02% | 30,341,600 |
| 2021-09-30 | 2021-09-28 | 141.200 | 193,800 | +700 | 0.01% | 27,364,560 |
| 2021-09-29 | 2021-09-27 | 138.200 | 193,100 | -100 | 0.01% | 26,686,420 |
| 2021-09-27 | 2021-09-23 | 144.400 | 193,200 | -100 | 0.01% | 27,898,080 |
| 2021-09-24 | 2021-09-21 | 143.200 | 193,300 | +500 | 0.01% | 27,680,560 |
| 2021-09-20 | 2021-09-16 | 145.700 | 192,800 | -1,503,500 | 0.01% | 28,090,960 |
| 2021-09-17 | 2021-09-15 | 147.600 | 1,696,300 | +500 | 0.13% | 250,373,880 |
| 2021-09-14 | 2021-09-10 | 153.500 | 1,695,800 | -15,500 | 0.13% | 260,305,300 |
| 2021-09-13 | 2021-09-09 | 150.100 | 1,711,300 | +1,800 | 0.13% | 256,866,130 |
| 2021-09-10 | 2021-09-08 | 161.900 | 1,709,500 | +2,500 | 0.13% | 276,768,050 |
| 2021-09-08 | 2021-09-06 | 154.300 | 1,707,000 | +200 | 0.13% | 263,390,100 |
| 2021-09-03 | 2021-09-01 | 164.100 | 1,706,800 | -1,000 | 0.13% | 280,085,880 |
| 2021-09-01 | 2021-08-30 | 156.300 | 1,707,800 | -13,600 | 0.13% | 266,929,140 |
| 2021-08-31 | 2021-08-27 | 162.100 | 1,721,400 | +100 | 0.13% | 279,038,940 |
| 2021-08-27 | 2021-08-25 | 159.000 | 1,721,300 | -5,500 | 0.13% | 273,686,700 |
| 2021-08-24 | 2021-08-20 | 142.600 | 1,726,800 | +100 | 0.13% | 246,241,680 |
| 2021-08-19 | 2021-08-17 | 142.300 | 1,726,700 | +10,200 | 0.13% | 245,709,410 |
| 2021-08-18 | 2021-08-16 | 149.600 | 1,716,500 | +800 | 0.13% | 256,788,400 |
| 2021-08-13 | 2021-08-11 | 167.500 | 1,715,700 | +1,200 | 0.13% | 287,379,750 |
| 2021-08-12 | 2021-08-10 | 167.000 | 1,714,500 | +500 | 0.13% | 286,321,500 |
| 2021-08-11 | 2021-08-09 | 159.000 | 1,714,000 | -300 | 0.13% | 272,526,000 |
| 2021-08-10 | 2021-08-06 | 168.700 | 1,714,300 | +1,200 | 0.13% | 289,202,410 |
| 2021-08-09 | 2021-08-05 | 164.800 | 1,713,100 | -20,100 | 0.13% | 282,318,880 |
| 2021-08-06 | 2021-08-04 | 173.800 | 1,733,200 | -11,300 | 0.13% | 301,230,160 |
| 2021-08-05 | 2021-08-03 | 168.600 | 1,744,500 | -600 | 0.13% | 294,122,700 |
| 2021-08-04 | 2021-08-02 | 165.100 | 1,745,100 | +4,900 | 0.13% | 288,116,010 |
| 2021-08-03 | 2021-07-30 | 149.200 | 1,740,200 | +1,300 | 0.13% | 259,637,840 |
| 2021-08-02 | 2021-07-29 | 154.200 | 1,738,900 | +1,800 | 0.13% | 268,138,380 |
| 2021-07-30 | 2021-07-28 | 139.200 | 1,737,100 | +2,000 | 0.13% | 241,804,320 |
| 2021-07-29 | 2021-07-27 | 151.200 | 1,735,100 | -3,300 | 0.13% | 262,347,120 |
| 2021-07-28 | 2021-07-26 | 150.100 | 1,738,400 | -2,700 | 0.13% | 260,933,840 |
| 2021-07-27 | 2021-07-23 | 165.800 | 1,741,100 | +1,100 | 0.13% | 288,674,380 |
| 2021-07-26 | 2021-07-22 | 171.700 | 1,740,000 | +17,400 | 0.13% | 298,758,000 |
| 2021-07-23 | 2021-07-21 | 161.800 | 1,722,600 | -400 | 0.13% | 278,716,680 |
| 2021-07-22 | 2021-07-20 | 156.100 | 1,723,000 | -800 | 0.13% | 268,960,300 |
| 2021-07-21 | 2021-07-19 | 151.700 | 1,723,800 | +300 | 0.13% | 261,500,460 |
| 2021-07-20 | 2021-07-16 | 150.900 | 1,723,500 | -9,900 | 0.13% | 260,076,150 |
| 2021-07-19 | 2021-07-15 | 143.800 | 1,733,400 | +9,800 | 0.13% | 249,262,920 |
| 2021-07-15 | 2021-07-13 | 156.000 | 1,723,600 | +400 | 0.13% | 268,881,600 |
| 2021-07-14 | 2021-07-12 | 152.100 | 1,723,200 | +1,400 | 0.13% | 262,098,720 |
| 2021-07-13 | 2021-07-09 | 155.800 | 1,721,800 | +19,000 | 0.13% | 268,256,440 |
| 2021-07-12 | 2021-07-08 | 151.500 | 1,702,800 | -1,700 | 0.13% | 257,974,200 |
| 2021-07-09 | 2021-07-07 | 165.000 | 1,704,500 | 0.13% | 281,242,500 |
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