History of CCASS shareholding
Participant: TAI FUNG KUENTAI SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 87.050 | 88,100 | +0 | 0.01% | 7,669,105 |
| 2025-10-13 | 2025-10-09 | 90.850 | 88,100 | +0 | 0.01% | 8,003,885 |
| 2025-10-10 | 2025-10-08 | 92.150 | 88,100 | +300 | 0.01% | 8,118,415 |
| 2025-10-08 | 2025-10-03 | 92.350 | 87,800 | +3,400 | 0.01% | 8,108,330 |
| 2025-10-06 | 2025-10-02 | 95.050 | 84,400 | -3,400 | 0.01% | 8,022,220 |
| 2025-10-03 | 2025-09-30 | 93.150 | 87,800 | -2,500 | 0.01% | 8,178,570 |
| 2025-09-30 | 2025-09-26 | 90.800 | 90,300 | -12,300 | 0.01% | 8,199,240 |
| 2025-09-29 | 2025-09-25 | 86.450 | 102,600 | -1,600 | 0.01% | 8,869,770 |
| 2025-09-26 | 2025-09-24 | 83.300 | 104,200 | -1,500 | 0.01% | 8,679,860 |
| 2025-09-25 | 2025-09-23 | 83.900 | 105,700 | +1,200 | 0.01% | 8,868,230 |
| 2025-09-24 | 2025-09-22 | 83.250 | 104,500 | +1,800 | 0.01% | 8,699,625 |
| 2025-09-22 | 2025-09-18 | 81.350 | 102,700 | +820 | 0.01% | 8,354,645 |
| 2025-09-19 | 2025-09-17 | 84.900 | 101,880 | +1,480 | 0.01% | 8,649,612 |
| 2025-09-18 | 2025-09-16 | 83.300 | 100,400 | -3,000 | 0.01% | 8,363,320 |
| 2025-09-17 | 2025-09-15 | 82.700 | 103,400 | +2,200 | 0.01% | 8,551,180 |
| 2025-09-16 | 2025-09-12 | 81.400 | 101,200 | +800 | 0.01% | 8,237,680 |
| 2025-09-12 | 2025-09-10 | 80.350 | 100,400 | -8,100 | 0.01% | 8,067,140 |
| 2025-09-11 | 2025-09-09 | 80.850 | 108,500 | -4,000 | 0.01% | 8,772,225 |
| 2025-09-10 | 2025-09-08 | 79.300 | 112,500 | -13,400 | 0.01% | 8,921,250 |
| 2025-09-09 | 2025-09-05 | 77.900 | 125,900 | +5,100 | 0.01% | 9,807,610 |
| 2025-09-08 | 2025-09-04 | 77.050 | 120,800 | +6,200 | 0.01% | 9,307,640 |
| 2025-09-05 | 2025-09-03 | 78.950 | 114,600 | +10,400 | 0.01% | 9,047,670 |
| 2025-09-04 | 2025-09-02 | 80.750 | 104,200 | +1,500 | 0.01% | 8,414,150 |
| 2025-09-03 | 2025-09-01 | 83.100 | 102,700 | +1,000 | 0.01% | 8,534,370 |
| 2025-09-02 | 2025-08-29 | 83.900 | 101,700 | +1,300 | 0.01% | 8,532,630 |
| 2025-09-01 | 2025-08-28 | 84.900 | 100,400 | +7,600 | 0.01% | 8,523,960 |
| 2025-08-29 | 2025-08-27 | 92.500 | 92,800 | -2,000 | 0.01% | 8,584,000 |
| 2025-08-28 | 2025-08-26 | 94.150 | 94,800 | -2,000 | 0.01% | 8,925,420 |
| 2025-08-26 | 2025-08-22 | 91.900 | 96,800 | -20,400 | 0.01% | 8,895,920 |
| 2025-08-25 | 2025-08-21 | 80.900 | 117,200 | -6,500 | 0.01% | 9,481,480 |
| 2025-08-22 | 2025-08-20 | 80.450 | 123,700 | -6,800 | 0.01% | 9,951,665 |
| 2025-08-21 | 2025-08-19 | 77.050 | 130,500 | +10,000 | 0.01% | 10,055,025 |
| 2025-08-20 | 2025-08-18 | 78.500 | 120,500 | -7,800 | 0.01% | 9,459,250 |
| 2025-08-19 | 2025-08-15 | 77.400 | 128,300 | +4,700 | 0.01% | 9,930,420 |
| 2025-08-18 | 2025-08-14 | 77.650 | 123,600 | +9,000 | 0.01% | 9,597,540 |
| 2025-08-15 | 2025-08-13 | 79.800 | 114,600 | +1,700 | 0.01% | 9,145,080 |
| 2025-08-13 | 2025-08-11 | 83.600 | 112,900 | -4,000 | 0.01% | 9,438,440 |
| 2025-08-12 | 2025-08-08 | 79.350 | 116,900 | -8,400 | 0.01% | 9,276,015 |
| 2025-08-11 | 2025-08-07 | 76.950 | 125,300 | -6,400 | 0.01% | 9,641,835 |
| 2025-08-08 | 2025-08-06 | 77.300 | 131,700 | -9,700 | 0.01% | 10,180,410 |
| 2025-08-07 | 2025-08-05 | 75.050 | 141,400 | -300 | 0.01% | 10,612,070 |
| 2025-08-05 | 2025-08-01 | 71.300 | 141,700 | +2,300 | 0.01% | 10,103,210 |
| 2025-08-04 | 2025-07-31 | 71.600 | 139,400 | +3,000 | 0.01% | 9,981,040 |
| 2025-08-01 | 2025-07-30 | 70.600 | 136,400 | +2,400 | 0.01% | 9,629,840 |
| 2025-07-30 | 2025-07-28 | 75.150 | 134,000 | -2,800 | 0.01% | 10,070,100 |
| 2025-07-29 | 2025-07-25 | 75.300 | 136,800 | -6,000 | 0.01% | 10,301,040 |
| 2025-07-28 | 2025-07-24 | 75.900 | 142,800 | -11,000 | 0.01% | 10,838,520 |
| 2025-07-25 | 2025-07-23 | 74.050 | 153,800 | -3,900 | 0.01% | 11,388,890 |
| 2025-07-24 | 2025-07-22 | 72.150 | 157,700 | -400 | 0.01% | 11,378,055 |
| 2025-07-23 | 2025-07-21 | 72.150 | 158,100 | -3,000 | 0.01% | 11,406,915 |
| 2025-07-22 | 2025-07-18 | 71.950 | 161,100 | -4,000 | 0.01% | 11,591,145 |
| 2025-07-21 | 2025-07-17 | 71.100 | 165,100 | +1,000 | 0.01% | 11,738,610 |
| 2025-07-18 | 2025-07-16 | 70.300 | 164,100 | -1,500 | 0.01% | 11,536,230 |
| 2025-07-17 | 2025-07-15 | 70.800 | 165,600 | -4,000 | 0.01% | 11,724,480 |
| 2025-07-16 | 2025-07-14 | 68.850 | 169,600 | +2,000 | 0.01% | 11,676,960 |
| 2025-07-15 | 2025-07-11 | 68.300 | 167,600 | -4,000 | 0.01% | 11,447,080 |
| 2025-07-14 | 2025-07-10 | 67.700 | 171,600 | +7,600 | 0.01% | 11,617,320 |
| 2025-07-11 | 2025-07-09 | 69.500 | 164,000 | +500 | 0.01% | 11,398,000 |
| 2025-07-10 | 2025-07-08 | 71.000 | 163,500 | +400 | 0.01% | 11,608,500 |
| 2025-07-09 | 2025-07-07 | 70.950 | 163,100 | -16,000 | 0.01% | 11,571,945 |
| 2025-07-08 | 2025-07-04 | 69.100 | 179,100 | +18,600 | 0.01% | 12,375,810 |
| 2025-07-07 | 2025-07-03 | 73.950 | 160,500 | -400 | 0.01% | 11,868,975 |
| 2025-07-04 | 2025-07-02 | 72.150 | 160,900 | +9,600 | 0.01% | 11,608,935 |
| 2025-07-03 | 2025-06-30 | 70.600 | 151,300 | +3,000 | 0.01% | 10,681,780 |
| 2025-07-02 | 2025-06-27 | 71.800 | 148,300 | +31,500 | 0.01% | 10,647,940 |
| 2025-06-30 | 2025-06-26 | 74.150 | 116,800 | +10,700 | 0.01% | 8,660,720 |
| 2025-06-27 | 2025-06-25 | 76.450 | 106,100 | -3,900 | 0.01% | 8,111,345 |
| 2025-06-26 | 2025-06-24 | 76.700 | 110,000 | -14,600 | 0.01% | 8,437,000 |
| 2025-06-25 | 2025-06-23 | 74.350 | 124,600 | -500 | 0.01% | 9,264,010 |
| 2025-06-24 | 2025-06-20 | 72.450 | 125,100 | +2,200 | 0.01% | 9,063,495 |
| 2025-06-23 | 2025-06-19 | 71.750 | 122,900 | +600 | 0.01% | 8,818,075 |
| 2025-06-20 | 2025-06-18 | 73.850 | 122,300 | +1,000 | 0.01% | 9,031,855 |
| 2025-06-19 | 2025-06-17 | 73.200 | 121,300 | +400 | 0.01% | 8,879,160 |
| 2025-06-18 | 2025-06-16 | 73.800 | 120,900 | +4,300 | 0.01% | 8,922,420 |
| 2025-06-17 | 2025-06-13 | 72.400 | 116,600 | +16,100 | 0.01% | 8,441,840 |
| 2025-06-16 | 2025-06-12 | 76.350 | 100,500 | +9,900 | 0.01% | 7,673,175 |
| 2025-06-13 | 2025-06-11 | 81.800 | 90,600 | -4,800 | 0.01% | 7,411,080 |
| 2025-06-12 | 2025-06-10 | 79.400 | 95,400 | -4,100 | 0.01% | 7,574,760 |
| 2025-06-11 | 2025-06-09 | 78.550 | 99,500 | -1,900 | 0.01% | 7,815,725 |
| 2025-06-10 | 2025-06-06 | 77.900 | 101,400 | +4,700 | 0.01% | 7,899,060 |
| 2025-06-09 | 2025-06-05 | 79.300 | 96,700 | -300 | 0.01% | 7,668,310 |
| 2025-06-06 | 2025-06-04 | 78.500 | 97,000 | -3,400 | 0.01% | 7,614,500 |
| 2025-06-05 | 2025-06-03 | 76.900 | 100,400 | -4,000 | 0.01% | 7,720,760 |
| 2025-06-04 | 2025-06-02 | 75.100 | 104,400 | +4,000 | 0.01% | 7,840,440 |
| 2025-06-03 | 2025-05-30 | 76.350 | 100,400 | +10,600 | 0.01% | 7,665,540 |
| 2025-06-02 | 2025-05-29 | 80.400 | 89,800 | -7,000 | 0.01% | 7,219,920 |
| 2025-05-29 | 2025-05-27 | 75.550 | 96,800 | +500 | 0.01% | 7,313,240 |
| 2025-05-28 | 2025-05-26 | 75.350 | 96,300 | +6,600 | 0.01% | 7,256,205 |
| 2025-05-27 | 2025-05-23 | 78.850 | 89,700 | +1,000 | 0.01% | 7,072,845 |
| 2025-05-26 | 2025-05-22 | 82.050 | 88,700 | -2,100 | 0.01% | 7,277,835 |
| 2025-05-23 | 2025-05-21 | 77.550 | 90,800 | -800 | 0.01% | 7,041,540 |
| 2025-05-22 | 2025-05-20 | 77.550 | 91,600 | -200 | 0.01% | 7,103,580 |
| 2025-05-21 | 2025-05-19 | 77.600 | 91,800 | +1,900 | 0.01% | 7,123,680 |
| 2025-05-20 | 2025-05-16 | 79.700 | 89,900 | +1,600 | 0.01% | 7,165,030 |
| 2025-05-16 | 2025-05-14 | 81.800 | 88,300 | -3,000 | 0.01% | 7,222,940 |
| 2025-05-15 | 2025-05-13 | 78.750 | 91,300 | +1,100 | 0.01% | 7,189,875 |
| 2025-05-14 | 2025-05-12 | 83.200 | 90,200 | -5,000 | 0.01% | 7,504,640 |
| 2025-05-13 | 2025-05-09 | 75.200 | 95,200 | +1,000 | 0.01% | 7,159,040 |
| 2025-05-12 | 2025-05-08 | 76.100 | 94,200 | -4,000 | 0.01% | 7,168,620 |
| 2025-05-09 | 2025-05-07 | 74.800 | 98,200 | +6,400 | 0.01% | 7,345,360 |
| 2025-05-07 | 2025-05-02 | 77.700 | 91,800 | -5,000 | 0.01% | 7,132,860 |
| 2025-05-06 | 2025-04-30 | 72.850 | 96,800 | +1,900 | 0.01% | 7,051,880 |
| 2025-05-02 | 2025-04-29 | 73.600 | 94,900 | +7,500 | 0.01% | 6,984,640 |
| 2025-04-30 | 2025-04-28 | 77.050 | 87,400 | +2,000 | 0.01% | 6,734,170 |
| 2025-04-29 | 2025-04-25 | 77.750 | 85,400 | -200 | 0.01% | 6,639,850 |
| 2025-04-28 | 2025-04-24 | 79.200 | 85,600 | +1,800 | 0.01% | 6,779,520 |
| 2025-04-25 | 2025-04-23 | 79.700 | 83,800 | -2,000 | 0.01% | 6,678,860 |
| 2025-04-24 | 2025-04-22 | 73.300 | 85,800 | +200 | 0.01% | 6,289,140 |
| 2025-04-23 | 2025-04-17 | 73.550 | 85,600 | +1,800 | 0.01% | 6,295,880 |
| 2025-04-22 | 2025-04-16 | 73.350 | 83,800 | +400 | 0.01% | 6,146,730 |
| 2025-04-17 | 2025-04-15 | 78.800 | 83,400 | -1,400 | 0.01% | 6,571,920 |
| 2025-04-16 | 2025-04-14 | 81.100 | 84,800 | -1,900 | 0.01% | 6,877,280 |
| 2025-04-15 | 2025-04-11 | 75.950 | 86,700 | -2,100 | 0.01% | 6,584,865 |
| 2025-04-14 | 2025-04-10 | 71.200 | 88,800 | -5,100 | 0.01% | 6,322,560 |
| 2025-04-11 | 2025-04-09 | 68.200 | 93,900 | +1,200 | 0.01% | 6,403,980 |
| 2025-04-10 | 2025-04-08 | 67.350 | 92,700 | +1,500 | 0.01% | 6,243,345 |
| 2025-04-09 | 2025-04-07 | 65.000 | 91,200 | -3,300 | 0.01% | 5,928,000 |
| 2025-04-08 | 2025-04-03 | 81.550 | 94,500 | -500 | 0.01% | 7,706,475 |
| 2025-04-07 | 2025-04-02 | 82.900 | 95,000 | +3,300 | 0.01% | 7,875,500 |
| 2025-04-03 | 2025-04-01 | 83.200 | 91,700 | -3,000 | 0.01% | 7,629,440 |
| 2025-04-01 | 2025-03-28 | 77.250 | 94,700 | -400 | 0.01% | 7,315,575 |
| 2025-03-31 | 2025-03-27 | 79.100 | 95,100 | +500 | 0.01% | 7,522,410 |
| 2025-03-28 | 2025-03-26 | 81.350 | 94,600 | +500 | 0.01% | 7,695,710 |
| 2025-03-27 | 2025-03-25 | 79.800 | 94,100 | +4,300 | 0.01% | 7,509,180 |
| 2025-03-26 | 2025-03-24 | 86.250 | 89,800 | +1,200 | 0.01% | 7,745,250 |
| 2025-03-25 | 2025-03-21 | 83.500 | 88,600 | +6,900 | 0.01% | 7,398,100 |
| 2025-03-24 | 2025-03-20 | 88.900 | 81,700 | +2,300 | 0.01% | 7,263,130 |
| 2025-03-21 | 2025-03-19 | 89.550 | 79,400 | +4,200 | 0.01% | 7,110,270 |
| 2025-03-20 | 2025-03-18 | 95.100 | 75,200 | -4,000 | 0.00% | 7,151,520 |
| 2025-03-19 | 2025-03-17 | 93.750 | 79,200 | -1,900 | 0.01% | 7,425,000 |
| 2025-03-18 | 2025-03-14 | 92.100 | 81,100 | +5,100 | 0.01% | 7,469,310 |
| 2025-03-17 | 2025-03-13 | 95.500 | 76,000 | +1,200 | 0.00% | 7,258,000 |
| 2025-03-14 | 2025-03-12 | 95.250 | 74,800 | +3,200 | 0.00% | 7,124,700 |
| 2025-03-13 | 2025-03-11 | 97.450 | 71,600 | -6,400 | 0.00% | 6,977,420 |
| 2025-03-12 | 2025-03-10 | 89.250 | 78,000 | +2,700 | 0.01% | 6,961,500 |
| 2025-03-11 | 2025-03-07 | 90.000 | 75,300 | -7,500 | 0.00% | 6,777,000 |
| 2025-03-10 | 2025-03-06 | 86.050 | 82,800 | -500 | 0.01% | 7,124,940 |
| 2025-03-07 | 2025-03-05 | 82.050 | 83,300 | -600 | 0.01% | 6,834,765 |
| 2025-03-06 | 2025-03-04 | 78.900 | 83,900 | +3,300 | 0.01% | 6,619,710 |
| 2025-03-04 | 2025-02-28 | 79.800 | 80,600 | -500 | 0.01% | 6,431,880 |
| 2025-03-03 | 2025-02-27 | 86.750 | 81,100 | -2,500 | 0.01% | 7,035,425 |
| 2025-02-28 | 2025-02-26 | 81.700 | 83,600 | -1,500 | 0.01% | 6,830,120 |
| 2025-02-27 | 2025-02-25 | 75.450 | 85,100 | +500 | 0.01% | 6,420,795 |
| 2025-02-26 | 2025-02-24 | 72.250 | 84,600 | -2,000 | 0.01% | 6,112,350 |
| 2025-02-25 | 2025-02-21 | 71.900 | 86,600 | -400 | 0.01% | 6,226,540 |
| 2025-02-24 | 2025-02-20 | 68.150 | 87,000 | -1,700 | 0.01% | 5,929,050 |
| 2025-02-21 | 2025-02-19 | 71.100 | 88,700 | -2,500 | 0.01% | 6,306,570 |
| 2025-02-20 | 2025-02-18 | 68.350 | 91,200 | -4,100 | 0.01% | 6,233,520 |
| 2025-02-19 | 2025-02-17 | 66.550 | 95,300 | -9,000 | 0.01% | 6,342,215 |
| 2025-02-18 | 2025-02-14 | 64.200 | 104,300 | -1,000 | 0.01% | 6,696,060 |
| 2025-02-17 | 2025-02-13 | 60.600 | 105,300 | -900 | 0.01% | 6,381,180 |
| 2025-02-14 | 2025-02-12 | 62.350 | 106,200 | -1,100 | 0.01% | 6,621,570 |
| 2025-02-13 | 2025-02-11 | 61.650 | 107,300 | +9,400 | 0.01% | 6,615,045 |
| 2025-02-12 | 2025-02-10 | 67.750 | 97,900 | +1,500 | 0.01% | 6,632,725 |
| 2025-02-10 | 2025-02-06 | 67.300 | 96,400 | -500 | 0.01% | 6,487,720 |
| 2025-02-07 | 2025-02-05 | 64.850 | 96,900 | -1,200 | 0.01% | 6,283,965 |
| 2025-02-06 | 2025-02-04 | 65.700 | 98,100 | -4,300 | 0.01% | 6,445,170 |
| 2025-02-05 | 2025-02-03 | 58.450 | 102,400 | +500 | 0.01% | 5,985,280 |
| 2025-02-04 | 2025-01-28 | 59.000 | 101,900 | -600 | 0.01% | 6,012,100 |
| 2025-02-03 | 2025-01-24 | 57.200 | 102,500 | -800 | 0.01% | 5,863,000 |
| 2025-01-27 | 2025-01-23 | 55.750 | 103,300 | -1,200 | 0.01% | 5,758,975 |
| 2025-01-24 | 2025-01-22 | 57.850 | 104,500 | -200 | 0.01% | 6,045,325 |
| 2025-01-23 | 2025-01-21 | 59.700 | 104,700 | -2,400 | 0.01% | 6,250,590 |
| 2025-01-22 | 2025-01-20 | 56.350 | 107,100 | +3,700 | 0.01% | 6,035,085 |
| 2025-01-21 | 2025-01-17 | 54.200 | 103,400 | -1,500 | 0.01% | 5,604,280 |
| 2025-01-20 | 2025-01-16 | 53.600 | 104,900 | -62,700 | 0.01% | 5,622,640 |
| 2025-01-16 | 2025-01-14 | 50.600 | 167,600 | -12,200 | 0.01% | 8,480,560 |
| 2025-01-14 | 2025-01-10 | 46.600 | 179,800 | +3,200 | 0.01% | 8,378,680 |
| 2025-01-13 | 2025-01-09 | 46.800 | 176,600 | -500 | 0.01% | 8,264,880 |
| 2025-01-10 | 2025-01-08 | 48.550 | 177,100 | -9,500 | 0.01% | 8,598,205 |
| 2025-01-09 | 2025-01-07 | 47.450 | 186,600 | -16,500 | 0.01% | 8,854,170 |
| 2025-01-07 | 2025-01-03 | 44.700 | 203,100 | -2,600 | 0.01% | 9,078,570 |
| 2025-01-06 | 2025-01-02 | 45.000 | 205,700 | +7,500 | 0.01% | 9,256,500 |
| 2025-01-03 | 2024-12-31 | 46.650 | 198,200 | +8,000 | 0.01% | 9,246,030 |
| 2025-01-02 | 2024-12-27 | 49.350 | 190,200 | +100 | 0.01% | 9,386,370 |
| 2024-12-30 | 2024-12-24 | 50.100 | 190,100 | -3,500 | 0.01% | 9,524,010 |
| 2024-12-27 | 2024-12-20 | 48.600 | 193,600 | +600 | 0.01% | 9,408,960 |
| 2024-12-23 | 2024-12-19 | 48.500 | 193,000 | +1,000 | 0.01% | 9,360,500 |
| 2024-12-19 | 2024-12-17 | 48.150 | 192,000 | -400 | 0.01% | 9,244,800 |
| 2024-12-17 | 2024-12-13 | 47.800 | 192,400 | +3,600 | 0.01% | 9,196,720 |
| 2024-12-12 | 2024-12-10 | 51.500 | 188,800 | +74,200 | 0.01% | 9,723,200 |
| 2024-12-11 | 2024-12-09 | 52.450 | 114,600 | -500 | 0.01% | 6,010,770 |
| 2024-12-10 | 2024-12-06 | 50.050 | 115,100 | +3,400 | 0.01% | 5,760,755 |
| 2024-12-09 | 2024-12-05 | 49.950 | 111,700 | +1,200 | 0.01% | 5,579,415 |
| 2024-12-06 | 2024-12-04 | 50.000 | 110,500 | -12,000 | 0.01% | 5,525,000 |
| 2024-12-05 | 2024-12-03 | 48.750 | 122,500 | +1,500 | 0.01% | 5,971,875 |
| 2024-12-04 | 2024-12-02 | 48.800 | 121,000 | +1,900 | 0.01% | 5,904,800 |
| 2024-12-02 | 2024-11-28 | 45.350 | 119,100 | +300 | 0.01% | 5,401,185 |
| 2024-11-29 | 2024-11-27 | 46.200 | 118,800 | -2,000 | 0.01% | 5,488,560 |
| 2024-11-28 | 2024-11-26 | 44.400 | 120,800 | +2,500 | 0.01% | 5,363,520 |
| 2024-11-27 | 2024-11-25 | 45.150 | 118,300 | +2,000 | 0.01% | 5,341,245 |
| 2024-11-26 | 2024-11-22 | 45.200 | 116,300 | +2,000 | 0.01% | 5,256,760 |
| 2024-11-25 | 2024-11-21 | 47.350 | 114,300 | +2,300 | 0.01% | 5,412,105 |
| 2024-11-22 | 2024-11-20 | 50.350 | 112,000 | +2,900 | 0.01% | 5,639,200 |
| 2024-11-20 | 2024-11-18 | 50.200 | 109,100 | +200 | 0.01% | 5,476,820 |
| 2024-11-19 | 2024-11-15 | 49.600 | 108,900 | +2,000 | 0.01% | 5,401,440 |
| 2024-11-18 | 2024-11-14 | 50.550 | 106,900 | +1,400 | 0.01% | 5,403,795 |
| 2024-11-15 | 2024-11-13 | 54.300 | 105,500 | -1,000 | 0.01% | 5,728,650 |
| 2024-11-14 | 2024-11-12 | 56.850 | 106,500 | +1,300 | 0.01% | 6,054,525 |
| 2024-11-13 | 2024-11-11 | 59.550 | 105,200 | -3,800 | 0.01% | 6,264,660 |
| 2024-11-12 | 2024-11-08 | 57.350 | 109,000 | -19,100 | 0.01% | 6,251,150 |
| 2024-11-11 | 2024-11-07 | 50.000 | 128,100 | +400 | 0.01% | 6,405,000 |
| 2024-11-08 | 2024-11-06 | 49.400 | 127,700 | -204,800 | 0.01% | 6,308,380 |
| 2024-11-07 | 2024-11-05 | 49.700 | 332,500 | -1,400 | 0.02% | 16,525,250 |
| 2024-11-06 | 2024-11-04 | 47.700 | 333,900 | -5,800 | 0.02% | 15,927,030 |
| 2024-11-05 | 2024-11-01 | 44.300 | 339,700 | -600 | 0.02% | 15,048,710 |
| 2024-11-04 | 2024-10-31 | 45.150 | 340,300 | +1,800 | 0.02% | 15,364,545 |
| 2024-11-01 | 2024-10-30 | 44.150 | 338,500 | -1,000 | 0.02% | 14,944,775 |
| 2024-10-31 | 2024-10-29 | 45.950 | 339,500 | +700 | 0.02% | 15,600,025 |
| 2024-10-30 | 2024-10-28 | 44.800 | 338,800 | -2,900 | 0.02% | 15,178,240 |
| 2024-10-29 | 2024-10-25 | 41.800 | 341,700 | +4,600 | 0.02% | 14,283,060 |
| 2024-10-25 | 2024-10-23 | 44.150 | 337,100 | -100 | 0.02% | 14,882,965 |
| 2024-10-24 | 2024-10-22 | 42.350 | 337,200 | -1,900 | 0.02% | 14,280,420 |
| 2024-10-23 | 2024-10-21 | 41.200 | 339,100 | +1,500 | 0.02% | 13,970,920 |
| 2024-10-21 | 2024-10-17 | 41.850 | 337,600 | -600 | 0.02% | 14,128,560 |
| 2024-10-18 | 2024-10-16 | 43.050 | 338,200 | +204,200 | 0.02% | 14,559,510 |
| 2024-10-17 | 2024-10-15 | 44.500 | 134,000 | +6,000 | 0.01% | 5,963,000 |
| 2024-10-16 | 2024-10-14 | 47.750 | 128,000 | -700 | 0.01% | 6,112,000 |
| 2024-10-15 | 2024-10-10 | 50.600 | 128,700 | -4,600 | 0.01% | 6,512,220 |
| 2024-10-10 | 2024-10-08 | 45.050 | 133,300 | +7,000 | 0.01% | 6,005,165 |
| 2024-10-09 | 2024-10-07 | 51.900 | 126,300 | +3,000 | 0.01% | 6,554,970 |
| 2024-10-08 | 2024-10-04 | 50.250 | 123,300 | +3,600 | 0.01% | 6,195,825 |
| 2024-10-07 | 2024-10-03 | 50.400 | 119,700 | -2,200 | 0.01% | 6,032,880 |
| 2024-10-04 | 2024-10-02 | 55.000 | 121,900 | -400 | 0.01% | 6,704,500 |
| 2024-10-03 | 2024-09-30 | 52.950 | 122,300 | -5,200 | 0.01% | 6,475,785 |
| 2024-10-02 | 2024-09-27 | 47.250 | 127,500 | +3,800 | 0.01% | 6,024,375 |
| 2024-09-30 | 2024-09-26 | 43.300 | 123,700 | -5,600 | 0.01% | 5,356,210 |
| 2024-09-27 | 2024-09-25 | 39.000 | 129,300 | -1,000 | 0.01% | 5,042,700 |
| 2024-09-26 | 2024-09-24 | 39.600 | 130,300 | -100 | 0.01% | 5,159,880 |
| 2024-09-25 | 2024-09-23 | 37.200 | 130,400 | -500 | 0.01% | 4,850,880 |
| 2024-09-24 | 2024-09-20 | 38.050 | 130,900 | -61,200 | 0.01% | 4,980,745 |
| 2024-09-23 | 2024-09-19 | 35.600 | 192,100 | -7,500 | 0.01% | 6,838,760 |
| 2024-09-20 | 2024-09-17 | 35.500 | 199,600 | -53,000 | 0.01% | 7,085,800 |
| 2024-09-17 | 2024-09-13 | 34.150 | 252,600 | -1,200 | 0.02% | 8,626,290 |
| 2024-09-16 | 2024-09-12 | 34.600 | 253,800 | -500 | 0.02% | 8,781,480 |
| 2024-09-13 | 2024-09-11 | 34.150 | 254,300 | -10,000 | 0.02% | 8,684,345 |
| 2024-09-12 | 2024-09-10 | 33.050 | 264,300 | +2,200 | 0.02% | 8,735,115 |
| 2024-09-11 | 2024-09-09 | 32.400 | 262,100 | -6,300 | 0.02% | 8,492,040 |
| 2024-09-10 | 2024-09-05 | 33.200 | 268,400 | -3,000 | 0.02% | 8,910,880 |
| 2024-09-09 | 2024-09-04 | 32.700 | 271,400 | -1,500 | 0.02% | 8,874,780 |
| 2024-09-05 | 2024-09-03 | 32.200 | 272,900 | -5,300 | 0.02% | 8,787,380 |
| 2024-09-03 | 2024-08-30 | 31.850 | 278,200 | -32,000 | 0.02% | 8,860,670 |
| 2024-09-02 | 2024-08-29 | 29.400 | 310,200 | +4,800 | 0.02% | 9,119,880 |
| 2024-08-30 | 2024-08-28 | 30.950 | 305,400 | -3,100 | 0.02% | 9,452,130 |
| 2024-08-29 | 2024-08-27 | 30.300 | 308,500 | +14,100 | 0.02% | 9,347,550 |
| 2024-08-28 | 2024-08-26 | 29.050 | 294,400 | -1,700 | 0.02% | 8,552,320 |
| 2024-08-23 | 2024-08-21 | 26.950 | 296,100 | +3,400 | 0.02% | 7,979,895 |
| 2024-08-22 | 2024-08-20 | 27.550 | 292,700 | -5,000 | 0.02% | 8,063,885 |
| 2024-08-21 | 2024-08-19 | 27.600 | 297,700 | +200 | 0.02% | 8,216,520 |
| 2024-08-20 | 2024-08-16 | 26.600 | 297,500 | +15,000 | 0.02% | 7,913,500 |
| 2024-08-19 | 2024-08-15 | 26.350 | 282,500 | +400 | 0.02% | 7,443,875 |
| 2024-08-16 | 2024-08-14 | 26.500 | 282,100 | +3,500 | 0.02% | 7,475,650 |
| 2024-08-15 | 2024-08-13 | 26.050 | 278,600 | +700 | 0.02% | 7,257,530 |
| 2024-08-12 | 2024-08-08 | 26.700 | 277,900 | +3,100 | 0.02% | 7,419,930 |
| 2024-08-09 | 2024-08-07 | 27.650 | 274,800 | +12,500 | 0.02% | 7,598,220 |
| 2024-08-08 | 2024-08-06 | 28.650 | 262,300 | +500 | 0.02% | 7,514,895 |
| 2024-08-07 | 2024-08-05 | 28.650 | 261,800 | +500 | 0.02% | 7,500,570 |
| 2024-08-06 | 2024-08-02 | 29.450 | 261,300 | +4,000 | 0.02% | 7,695,285 |
| 2024-08-05 | 2024-08-01 | 31.000 | 257,300 | +100 | 0.02% | 7,976,300 |
| 2024-08-02 | 2024-07-31 | 32.350 | 257,200 | +100 | 0.02% | 8,320,420 |
| 2024-07-30 | 2024-07-26 | 32.200 | 257,100 | -300 | 0.02% | 8,278,620 |
| 2024-07-29 | 2024-07-25 | 31.650 | 257,400 | +2,600 | 0.02% | 8,146,710 |
| 2024-07-25 | 2024-07-23 | 33.950 | 254,800 | -1,000 | 0.02% | 8,650,460 |
| 2024-07-23 | 2024-07-19 | 32.400 | 255,800 | -100 | 0.02% | 8,287,920 |
| 2024-07-19 | 2024-07-17 | 34.600 | 255,900 | -11,000 | 0.02% | 8,854,140 |
| 2024-07-18 | 2024-07-16 | 33.550 | 266,900 | -400 | 0.02% | 8,954,495 |
| 2024-07-17 | 2024-07-15 | 32.900 | 267,300 | -3,000 | 0.02% | 8,794,170 |
| 2024-07-16 | 2024-07-12 | 34.450 | 270,300 | -71,600 | 0.02% | 9,311,835 |
| 2024-07-15 | 2024-07-11 | 33.050 | 341,900 | -21,300 | 0.02% | 11,299,795 |
| 2024-07-12 | 2024-07-10 | 29.600 | 363,200 | -500 | 0.02% | 10,750,720 |
| 2024-07-11 | 2024-07-09 | 29.000 | 363,700 | +5,000 | 0.02% | 10,547,300 |
| 2024-07-10 | 2024-07-08 | 29.650 | 358,700 | +10,900 | 0.02% | 10,635,455 |
| 2024-07-09 | 2024-07-05 | 30.400 | 347,800 | -11,000 | 0.02% | 10,573,120 |
| 2024-07-08 | 2024-07-04 | 31.350 | 358,800 | +9,300 | 0.02% | 11,248,380 |
| 2024-07-03 | 2024-06-28 | 29.550 | 349,500 | -500 | 0.02% | 10,327,725 |
| 2024-07-02 | 2024-06-27 | 30.650 | 350,000 | -1,500 | 0.02% | 10,727,500 |
| 2024-06-28 | 2024-06-26 | 31.000 | 351,500 | -1,000 | 0.02% | 10,896,500 |
| 2024-06-26 | 2024-06-24 | 30.400 | 352,500 | -100 | 0.02% | 10,716,000 |
| 2024-06-24 | 2024-06-20 | 29.400 | 352,600 | -200 | 0.02% | 10,366,440 |
| 2024-06-21 | 2024-06-19 | 29.850 | 352,800 | +500 | 0.02% | 10,531,080 |
| 2024-06-18 | 2024-06-14 | 28.700 | 352,300 | +300 | 0.02% | 10,111,010 |
| 2024-06-17 | 2024-06-13 | 29.050 | 352,000 | -1,800 | 0.02% | 10,225,600 |
| 2024-06-14 | 2024-06-12 | 29.500 | 353,800 | +13,000 | 0.02% | 10,437,100 |
| 2024-06-13 | 2024-06-11 | 31.150 | 340,800 | +13,000 | 0.02% | 10,615,920 |
| 2024-06-12 | 2024-06-07 | 32.400 | 327,800 | -1,300 | 0.02% | 10,620,720 |
| 2024-06-11 | 2024-06-06 | 32.750 | 329,100 | -4,700 | 0.02% | 10,778,025 |
| 2024-06-07 | 2024-06-05 | 32.700 | 333,800 | +800 | 0.02% | 10,915,260 |
| 2024-06-06 | 2024-06-04 | 32.300 | 333,000 | +500 | 0.02% | 10,755,900 |
| 2024-06-04 | 2024-05-31 | 32.350 | 332,500 | +900 | 0.02% | 10,756,375 |
| 2024-05-31 | 2024-05-29 | 32.400 | 331,600 | +1,000 | 0.02% | 10,743,840 |
| 2024-05-30 | 2024-05-28 | 32.350 | 330,600 | +3,300 | 0.02% | 10,694,910 |
| 2024-05-29 | 2024-05-27 | 32.550 | 327,300 | -1,000 | 0.02% | 10,653,615 |
| 2024-05-28 | 2024-05-24 | 31.800 | 328,300 | +14,400 | 0.02% | 10,439,940 |
| 2024-05-27 | 2024-05-23 | 32.800 | 313,900 | +5,000 | 0.02% | 10,295,920 |
| 2024-05-24 | 2024-05-22 | 34.650 | 308,900 | -44,000 | 0.02% | 10,703,385 |
| 2024-05-23 | 2024-05-21 | 30.650 | 352,900 | +25,200 | 0.02% | 10,816,385 |
| 2024-05-22 | 2024-05-20 | 34.250 | 327,700 | -28,600 | 0.02% | 11,223,725 |
| 2024-05-21 | 2024-05-17 | 31.850 | 356,300 | -13,700 | 0.02% | 11,348,155 |
| 2024-05-20 | 2024-05-16 | 31.450 | 370,000 | -2,700 | 0.02% | 11,636,500 |
| 2024-05-17 | 2024-05-14 | 30.850 | 372,700 | -1,400 | 0.02% | 11,497,795 |
| 2024-05-16 | 2024-05-13 | 30.750 | 374,100 | +9,000 | 0.02% | 11,503,575 |
| 2024-05-14 | 2024-05-10 | 31.950 | 365,100 | +35,000 | 0.02% | 11,664,945 |
| 2024-05-13 | 2024-05-09 | 32.000 | 330,100 | +36,500 | 0.02% | 10,563,200 |
| 2024-05-10 | 2024-05-08 | 32.250 | 293,600 | +4,200 | 0.02% | 9,468,600 |
| 2024-05-09 | 2024-05-07 | 34.350 | 289,400 | +400 | 0.02% | 9,940,890 |
| 2024-05-08 | 2024-05-06 | 34.650 | 289,000 | -35,500 | 0.02% | 10,013,850 |
| 2024-05-07 | 2024-05-03 | 35.800 | 324,500 | -16,300 | 0.02% | 11,617,100 |
| 2024-05-06 | 2024-05-02 | 34.150 | 340,800 | -600 | 0.02% | 11,638,320 |
| 2024-05-03 | 2024-04-30 | 31.550 | 341,400 | -2,300 | 0.02% | 10,771,170 |
| 2024-05-02 | 2024-04-29 | 30.750 | 343,700 | -14,500 | 0.02% | 10,568,775 |
| 2024-04-30 | 2024-04-26 | 30.300 | 358,200 | +5,800 | 0.02% | 10,853,460 |
| 2024-04-29 | 2024-04-25 | 27.850 | 352,400 | -5,300 | 0.02% | 9,814,340 |
| 2024-04-26 | 2024-04-24 | 28.500 | 357,700 | -12,000 | 0.02% | 10,194,450 |
| 2024-04-25 | 2024-04-23 | 27.450 | 369,700 | -4,200 | 0.02% | 10,148,265 |
| 2024-04-24 | 2024-04-22 | 26.500 | 373,900 | -300 | 0.02% | 9,908,350 |
| 2024-04-23 | 2024-04-19 | 27.000 | 374,200 | +11,200 | 0.02% | 10,103,400 |
| 2024-04-22 | 2024-04-18 | 29.150 | 363,000 | +5,000 | 0.02% | 10,581,450 |
| 2024-04-19 | 2024-04-17 | 28.250 | 358,000 | +1,300 | 0.02% | 10,113,500 |
| 2024-04-18 | 2024-04-16 | 27.650 | 356,700 | +19,900 | 0.02% | 9,862,755 |
| 2024-04-16 | 2024-04-12 | 30.750 | 336,800 | +13,000 | 0.02% | 10,356,600 |
| 2024-04-15 | 2024-04-11 | 32.300 | 323,800 | +3,700 | 0.02% | 10,458,740 |
| 2024-04-12 | 2024-04-10 | 32.150 | 320,100 | -24,900 | 0.02% | 10,291,215 |
| 2024-04-11 | 2024-04-09 | 29.850 | 345,000 | +2,400 | 0.02% | 10,298,250 |
| 2024-04-10 | 2024-04-08 | 28.150 | 342,600 | +1,000 | 0.02% | 9,644,190 |
| 2024-04-09 | 2024-04-05 | 28.950 | 341,600 | +1,200 | 0.02% | 9,889,320 |
| 2024-04-08 | 2024-04-03 | 28.750 | 340,400 | +50,600 | 0.02% | 9,786,500 |
| 2024-04-05 | 2024-04-02 | 30.300 | 289,800 | +500 | 0.02% | 8,780,940 |
| 2024-04-03 | 2024-03-28 | 32.100 | 289,300 | +1,800 | 0.02% | 9,286,530 |
| 2024-04-02 | 2024-03-27 | 32.100 | 287,500 | +1,100 | 0.02% | 9,228,750 |
| 2024-03-28 | 2024-03-26 | 34.250 | 286,400 | +3,000 | 0.02% | 9,809,200 |
| 2024-03-27 | 2024-03-25 | 33.800 | 283,400 | +1,900 | 0.02% | 9,578,920 |
| 2024-03-26 | 2024-03-22 | 34.550 | 281,500 | +4,000 | 0.02% | 9,725,825 |
| 2024-03-25 | 2024-03-21 | 37.900 | 277,500 | -600 | 0.02% | 10,517,250 |
| 2024-03-21 | 2024-03-19 | 39.800 | 278,100 | +400 | 0.02% | 11,068,380 |
| 2024-03-20 | 2024-03-18 | 40.500 | 277,700 | -600 | 0.02% | 11,246,850 |
| 2024-03-19 | 2024-03-15 | 37.800 | 278,300 | +700 | 0.02% | 10,519,740 |
| 2024-03-18 | 2024-03-14 | 38.200 | 277,600 | -300 | 0.02% | 10,604,320 |
| 2024-03-14 | 2024-03-12 | 41.250 | 277,900 | -1,000 | 0.02% | 11,463,375 |
| 2024-03-13 | 2024-03-11 | 38.850 | 278,900 | -9,500 | 0.02% | 10,835,265 |
| 2024-03-12 | 2024-03-08 | 36.700 | 288,400 | -10,600 | 0.02% | 10,584,280 |
| 2024-03-11 | 2024-03-07 | 35.750 | 299,000 | +16,400 | 0.02% | 10,689,250 |
| 2024-03-08 | 2024-03-06 | 37.700 | 282,600 | -9,000 | 0.02% | 10,654,020 |
| 2024-03-07 | 2024-03-05 | 35.950 | 291,600 | +9,000 | 0.02% | 10,483,020 |
| 2024-03-06 | 2024-03-04 | 37.050 | 282,600 | +1,700 | 0.02% | 10,470,330 |
| 2024-03-05 | 2024-03-01 | 38.850 | 280,900 | -15,200 | 0.02% | 10,912,965 |
| 2024-03-04 | 2024-02-29 | 35.900 | 296,100 | -1,000 | 0.02% | 10,629,990 |
| 2024-03-01 | 2024-02-28 | 34.900 | 297,100 | +500 | 0.02% | 10,368,790 |
| 2024-02-29 | 2024-02-27 | 36.800 | 296,600 | +11,600 | 0.02% | 10,914,880 |
| 2024-02-28 | 2024-02-26 | 34.850 | 285,000 | -6,500 | 0.02% | 9,932,250 |
| 2024-02-26 | 2024-02-22 | 36.450 | 291,500 | +8,500 | 0.02% | 10,625,175 |
| 2024-02-23 | 2024-02-21 | 36.250 | 283,000 | -21,400 | 0.02% | 10,258,750 |
| 2024-02-22 | 2024-02-20 | 35.550 | 304,400 | +21,800 | 0.02% | 10,821,420 |
| 2024-02-21 | 2024-02-19 | 36.900 | 282,600 | +8,700 | 0.02% | 10,427,940 |
| 2024-02-20 | 2024-02-16 | 37.500 | 273,900 | -6,400 | 0.02% | 10,271,250 |
| 2024-02-19 | 2024-02-15 | 35.400 | 280,300 | -6,000 | 0.02% | 9,922,620 |
| 2024-02-16 | 2024-02-14 | 34.800 | 286,300 | +2,700 | 0.02% | 9,963,240 |
| 2024-02-15 | 2024-02-09 | 32.250 | 283,600 | +7,300 | 0.02% | 9,146,100 |
| 2024-02-14 | 2024-02-07 | 33.100 | 276,300 | -2,300 | 0.02% | 9,145,530 |
| 2024-02-08 | 2024-02-06 | 33.450 | 278,600 | -100 | 0.02% | 9,319,170 |
| 2024-02-05 | 2024-02-01 | 32.800 | 278,700 | +200 | 0.02% | 9,141,360 |
| 2024-02-02 | 2024-01-31 | 32.350 | 278,500 | +6,100 | 0.02% | 9,009,475 |
| 2024-02-01 | 2024-01-30 | 34.400 | 272,400 | -7,000 | 0.02% | 9,370,560 |
| 2024-01-30 | 2024-01-26 | 34.400 | 279,400 | +6,500 | 0.02% | 9,611,360 |
| 2024-01-29 | 2024-01-25 | 35.950 | 272,900 | -26,300 | 0.02% | 9,810,755 |
| 2024-01-26 | 2024-01-24 | 37.200 | 299,200 | -400 | 0.02% | 11,130,240 |
| 2024-01-25 | 2024-01-23 | 37.350 | 299,600 | +20,300 | 0.02% | 11,190,060 |
| 2024-01-24 | 2024-01-22 | 34.750 | 279,300 | -3,700 | 0.02% | 9,705,675 |
| 2024-01-23 | 2024-01-19 | 37.200 | 283,000 | +1,100 | 0.02% | 10,527,600 |
| 2024-01-22 | 2024-01-18 | 38.750 | 281,900 | -400 | 0.02% | 10,923,625 |
| 2024-01-19 | 2024-01-17 | 38.900 | 282,300 | +60,500 | 0.02% | 10,981,470 |
| 2024-01-18 | 2024-01-16 | 43.050 | 221,800 | +300 | 0.01% | 9,548,490 |
| 2024-01-15 | 2024-01-11 | 49.950 | 221,500 | +600 | 0.01% | 11,063,925 |
| 2024-01-11 | 2024-01-09 | 48.950 | 220,900 | +1,000 | 0.01% | 10,813,055 |
| 2024-01-10 | 2024-01-08 | 48.600 | 219,900 | +44,800 | 0.01% | 10,687,140 |
| 2024-01-09 | 2024-01-05 | 52.700 | 175,100 | -900 | 0.01% | 9,227,770 |
| 2024-01-08 | 2024-01-04 | 54.950 | 176,000 | -500 | 0.01% | 9,671,200 |
| 2024-01-05 | 2024-01-03 | 54.950 | 176,500 | +57,700 | 0.01% | 9,698,675 |
| 2024-01-04 | 2024-01-02 | 56.400 | 118,800 | -300 | 0.01% | 6,700,320 |
| 2024-01-03 | 2023-12-29 | 56.700 | 119,100 | -1,600 | 0.01% | 6,752,970 |
| 2024-01-02 | 2023-12-28 | 54.300 | 120,700 | +1,500 | 0.01% | 6,554,010 |
| 2023-12-29 | 2023-12-27 | 53.750 | 119,200 | -1,000 | 0.01% | 6,407,000 |
| 2023-12-28 | 2023-12-22 | 53.450 | 120,200 | +2,600 | 0.01% | 6,424,690 |
| 2023-12-27 | 2023-12-21 | 54.700 | 117,600 | +2,100 | 0.01% | 6,432,720 |
| 2023-12-22 | 2023-12-20 | 56.700 | 115,500 | +400 | 0.01% | 6,548,850 |
| 2023-12-21 | 2023-12-19 | 56.900 | 115,100 | -2,600 | 0.01% | 6,549,190 |
| 2023-12-20 | 2023-12-18 | 55.350 | 117,700 | -27,000 | 0.01% | 6,514,695 |
| 2023-12-19 | 2023-12-15 | 59.300 | 144,700 | +11,400 | 0.01% | 8,580,710 |
| 2023-12-18 | 2023-12-14 | 58.850 | 133,300 | +100 | 0.01% | 7,844,705 |
| 2023-12-15 | 2023-12-13 | 59.000 | 133,200 | +3,800 | 0.01% | 7,858,800 |
| 2023-12-14 | 2023-12-12 | 62.950 | 129,400 | -1,000 | 0.01% | 8,145,730 |
| 2023-12-12 | 2023-12-08 | 60.400 | 130,400 | +2,000 | 0.01% | 7,876,160 |
| 2023-12-11 | 2023-12-07 | 64.100 | 128,400 | -1,300 | 0.01% | 8,230,440 |
| 2023-12-08 | 2023-12-06 | 64.350 | 129,700 | +600 | 0.01% | 8,346,195 |
| 2023-12-07 | 2023-12-05 | 63.250 | 129,100 | +1,000 | 0.01% | 8,165,575 |
| 2023-12-06 | 2023-12-04 | 62.200 | 128,100 | +4,600 | 0.01% | 7,967,820 |
| 2023-12-05 | 2023-12-01 | 63.750 | 123,500 | +10,000 | 0.01% | 7,873,125 |
| 2023-12-04 | 2023-11-30 | 67.200 | 113,500 | +2,000 | 0.01% | 7,627,200 |
| 2023-12-01 | 2023-11-29 | 67.650 | 111,500 | +4,900 | 0.01% | 7,542,975 |
| 2023-11-30 | 2023-11-28 | 69.650 | 106,600 | +600 | 0.01% | 7,424,690 |
| 2023-11-29 | 2023-11-27 | 70.750 | 106,000 | +10,100 | 0.01% | 7,499,500 |
| 2023-11-28 | 2023-11-24 | 72.250 | 95,900 | -16,000 | 0.01% | 6,928,775 |
| 2023-11-27 | 2023-11-23 | 72.750 | 111,900 | -1,300 | 0.01% | 8,140,725 |
| 2023-11-24 | 2023-11-22 | 68.300 | 113,200 | +1,800 | 0.01% | 7,731,560 |
| 2023-11-23 | 2023-11-21 | 69.950 | 111,400 | -14,300 | 0.01% | 7,792,430 |
| 2023-11-22 | 2023-11-20 | 68.450 | 125,700 | -43,500 | 0.01% | 8,604,165 |
| 2023-11-21 | 2023-11-17 | 65.150 | 169,200 | +1,800 | 0.01% | 11,023,380 |
| 2023-11-20 | 2023-11-16 | 65.150 | 167,400 | +2,200 | 0.01% | 10,906,110 |
| 2023-11-17 | 2023-11-15 | 67.800 | 165,200 | -5,800 | 0.01% | 11,200,560 |
| 2023-11-16 | 2023-11-14 | 63.000 | 171,000 | -4,100 | 0.01% | 10,773,000 |
| 2023-11-15 | 2023-11-13 | 60.950 | 175,100 | +5,600 | 0.01% | 10,672,345 |
| 2023-11-14 | 2023-11-10 | 60.650 | 169,500 | +3,400 | 0.01% | 10,280,175 |
| 2023-11-13 | 2023-11-09 | 64.800 | 166,100 | +6,000 | 0.01% | 10,763,280 |
| 2023-11-10 | 2023-11-08 | 63.950 | 160,100 | +36,800 | 0.01% | 10,238,395 |
| 2023-11-09 | 2023-11-07 | 69.050 | 123,300 | +2,300 | 0.01% | 8,513,865 |
| 2023-11-08 | 2023-11-06 | 69.700 | 121,000 | -13,500 | 0.01% | 8,433,700 |
| 2023-11-07 | 2023-11-03 | 64.650 | 134,500 | -10,400 | 0.01% | 8,695,425 |
| 2023-11-06 | 2023-11-02 | 61.850 | 144,900 | +1,000 | 0.01% | 8,962,065 |
| 2023-11-03 | 2023-11-01 | 57.500 | 143,900 | +1,300 | 0.01% | 8,274,250 |
| 2023-11-01 | 2023-10-30 | 59.350 | 142,600 | +1,200 | 0.01% | 8,463,310 |
| 2023-10-31 | 2023-10-27 | 59.650 | 141,400 | -5,300 | 0.01% | 8,434,510 |
| 2023-10-30 | 2023-10-26 | 56.800 | 146,700 | +1,000 | 0.01% | 8,332,560 |
| 2023-10-27 | 2023-10-25 | 57.850 | 145,700 | +8,800 | 0.01% | 8,428,745 |
| 2023-10-26 | 2023-10-24 | 55.150 | 136,900 | -1,300 | 0.01% | 7,550,035 |
| 2023-10-25 | 2023-10-20 | 53.650 | 138,200 | +2,500 | 0.01% | 7,414,430 |
| 2023-10-24 | 2023-10-19 | 53.550 | 135,700 | +1,300 | 0.01% | 7,266,735 |
| 2023-10-19 | 2023-10-17 | 59.600 | 134,400 | +2,400 | 0.01% | 8,010,240 |
| 2023-10-18 | 2023-10-16 | 61.600 | 132,000 | +14,000 | 0.01% | 8,131,200 |
| 2023-10-17 | 2023-10-13 | 64.700 | 118,000 | +3,600 | 0.01% | 7,634,600 |
| 2023-10-16 | 2023-10-12 | 67.100 | 114,400 | +1,000 | 0.01% | 7,676,240 |
| 2023-10-13 | 2023-10-11 | 66.200 | 113,400 | +2,000 | 0.01% | 7,507,080 |
| 2023-10-12 | 2023-10-10 | 64.450 | 111,400 | +2,500 | 0.01% | 7,179,730 |
| 2023-10-11 | 2023-10-09 | 67.550 | 108,900 | +1,200 | 0.01% | 7,356,195 |
| 2023-10-10 | 2023-10-06 | 69.700 | 107,700 | -1,000 | 0.01% | 7,506,690 |
| 2023-10-09 | 2023-10-05 | 70.000 | 108,700 | -5,400 | 0.01% | 7,609,000 |
| 2023-10-06 | 2023-10-04 | 66.800 | 114,100 | +1,600 | 0.01% | 7,621,880 |
| 2023-10-05 | 2023-10-03 | 69.500 | 112,500 | -2,000 | 0.01% | 7,818,750 |
| 2023-10-04 | 2023-09-29 | 69.950 | 114,500 | -9,400 | 0.01% | 8,009,275 |
| 2023-10-03 | 2023-09-28 | 64.550 | 123,900 | -700 | 0.01% | 7,997,745 |
| 2023-09-29 | 2023-09-27 | 63.900 | 124,600 | +4,100 | 0.01% | 7,961,940 |
| 2023-09-28 | 2023-09-26 | 63.600 | 120,500 | +3,500 | 0.01% | 7,663,800 |
| 2023-09-27 | 2023-09-25 | 65.700 | 117,000 | -1,000 | 0.01% | 7,686,900 |
| 2023-09-26 | 2023-09-22 | 66.900 | 118,000 | -6,000 | 0.01% | 7,894,200 |
| 2023-09-25 | 2023-09-21 | 63.400 | 124,000 | +5,600 | 0.01% | 7,861,600 |
| 2023-09-22 | 2023-09-20 | 68.100 | 118,400 | +1,200 | 0.01% | 8,063,040 |
| 2023-09-21 | 2023-09-19 | 72.150 | 117,200 | -500 | 0.01% | 8,455,980 |
| 2023-09-20 | 2023-09-18 | 72.000 | 117,700 | -1,500 | 0.01% | 8,474,400 |
| 2023-09-19 | 2023-09-15 | 72.800 | 119,200 | -2,300 | 0.01% | 8,677,760 |
| 2023-09-18 | 2023-09-14 | 71.250 | 121,500 | +3,000 | 0.01% | 8,656,875 |
| 2023-09-14 | 2023-09-12 | 72.800 | 118,500 | +600 | 0.01% | 8,626,800 |
| 2023-09-13 | 2023-09-11 | 71.750 | 117,900 | +300 | 0.01% | 8,459,325 |
| 2023-09-12 | 2023-09-07 | 73.100 | 117,600 | -400 | 0.01% | 8,596,560 |
| 2023-09-11 | 2023-09-06 | 73.300 | 118,000 | +1,100 | 0.01% | 8,649,400 |
| 2023-09-07 | 2023-09-05 | 73.850 | 116,900 | -15,000 | 0.01% | 8,633,065 |
| 2023-09-06 | 2023-09-04 | 75.300 | 131,900 | +3,700 | 0.01% | 9,932,070 |
| 2023-09-05 | 2023-08-31 | 73.550 | 128,200 | -1,000 | 0.01% | 9,429,110 |
| 2023-09-04 | 2023-08-30 | 73.050 | 129,200 | +600 | 0.01% | 9,438,060 |
| 2023-08-31 | 2023-08-29 | 74.300 | 128,600 | +3,100 | 0.01% | 9,554,980 |
| 2023-08-30 | 2023-08-28 | 72.200 | 125,500 | -3,300 | 0.01% | 9,061,100 |
| 2023-08-29 | 2023-08-25 | 65.100 | 128,800 | -900 | 0.01% | 8,384,880 |
| 2023-08-28 | 2023-08-24 | 65.500 | 129,700 | -800 | 0.01% | 8,495,350 |
| 2023-08-25 | 2023-08-23 | 62.450 | 130,500 | +1,200 | 0.01% | 8,149,725 |
| 2023-08-24 | 2023-08-22 | 65.100 | 129,300 | -3,600 | 0.01% | 8,417,430 |
| 2023-08-23 | 2023-08-21 | 62.000 | 132,900 | -2,800 | 0.01% | 8,239,800 |
| 2023-08-22 | 2023-08-18 | 61.000 | 135,700 | +7,500 | 0.01% | 8,277,700 |
| 2023-08-21 | 2023-08-17 | 65.300 | 128,200 | +300 | 0.01% | 8,371,460 |
| 2023-08-18 | 2023-08-16 | 62.550 | 127,900 | +1,400 | 0.01% | 8,000,145 |
| 2023-08-15 | 2023-08-11 | 66.100 | 126,500 | -1,300 | 0.01% | 8,361,650 |
| 2023-08-14 | 2023-08-10 | 67.900 | 127,800 | +4,300 | 0.01% | 8,677,620 |
| 2023-08-11 | 2023-08-09 | 69.100 | 123,500 | +2,500 | 0.01% | 8,533,850 |
| 2023-08-10 | 2023-08-08 | 71.700 | 121,000 | +8,400 | 0.01% | 8,675,700 |
| 2023-08-09 | 2023-08-07 | 74.650 | 112,600 | +1,900 | 0.01% | 8,405,590 |
| 2023-08-08 | 2023-08-04 | 74.950 | 110,700 | -7,000 | 0.01% | 8,296,965 |
| 2023-08-07 | 2023-08-03 | 73.400 | 117,700 | +15,600 | 0.01% | 8,639,180 |
| 2023-08-04 | 2023-08-02 | 70.600 | 102,100 | +22,800 | 0.01% | 7,208,260 |
| 2023-08-03 | 2023-08-01 | 82.700 | 79,300 | +8,400 | 0.01% | 6,558,110 |
| 2023-08-02 | 2023-07-31 | 86.750 | 70,900 | +2,100 | 0.01% | 6,150,575 |
| 2023-08-01 | 2023-07-28 | 85.100 | 68,800 | +2,100 | 0.00% | 5,854,880 |
| 2023-07-31 | 2023-07-27 | 81.000 | 66,700 | -8,700 | 0.00% | 5,402,700 |
| 2023-07-28 | 2023-07-26 | 60.500 | 75,400 | -700 | 0.01% | 4,561,700 |
| 2023-07-27 | 2023-07-25 | 65.000 | 76,100 | -23,500 | 0.01% | 4,946,500 |
| 2023-07-26 | 2023-07-24 | 57.650 | 99,600 | -3,800 | 0.01% | 5,741,940 |
| 2023-07-25 | 2023-07-21 | 58.350 | 103,400 | -600 | 0.01% | 6,033,390 |
| 2023-07-21 | 2023-07-19 | 57.200 | 104,000 | +6,800 | 0.01% | 5,948,800 |
| 2023-07-20 | 2023-07-18 | 57.050 | 97,200 | +2,000 | 0.01% | 5,545,260 |
| 2023-07-18 | 2023-07-13 | 58.350 | 95,200 | +200 | 0.01% | 5,554,920 |
| 2023-07-14 | 2023-07-12 | 59.600 | 95,000 | -3,500 | 0.01% | 5,662,000 |
| 2023-07-13 | 2023-07-11 | 58.150 | 98,500 | -2,200 | 0.01% | 5,727,775 |
| 2023-07-10 | 2023-07-06 | 57.600 | 100,700 | +2,300 | 0.01% | 5,800,320 |
| 2023-07-07 | 2023-07-05 | 55.100 | 98,400 | -400 | 0.01% | 5,421,840 |
| 2023-07-06 | 2023-07-04 | 54.450 | 98,800 | +600 | 0.01% | 5,379,660 |
| 2023-07-05 | 2023-07-03 | 58.250 | 98,200 | -17,000 | 0.01% | 5,720,150 |
| 2023-07-04 | 2023-06-30 | 50.000 | 115,200 | -8,200 | 0.01% | 5,760,000 |
| 2023-07-03 | 2023-06-29 | 45.300 | 123,400 | -4,500 | 0.01% | 5,590,020 |
| 2023-06-30 | 2023-06-28 | 44.750 | 127,900 | -279,400 | 0.01% | 5,723,525 |
| 2023-06-29 | 2023-06-27 | 40.250 | 407,300 | +3,000 | 0.03% | 16,393,825 |
| 2023-06-28 | 2023-06-26 | 40.250 | 404,300 | +3,500 | 0.03% | 16,273,075 |
| 2023-06-27 | 2023-06-23 | 39.600 | 400,800 | +270,000 | 0.03% | 15,871,680 |
| 2023-06-26 | 2023-06-21 | 43.500 | 130,800 | +1,000 | 0.01% | 5,689,800 |
| 2023-06-23 | 2023-06-20 | 42.550 | 129,800 | +600 | 0.01% | 5,522,990 |
| 2023-06-21 | 2023-06-19 | 46.300 | 129,200 | -17,200 | 0.01% | 5,981,960 |
| 2023-06-20 | 2023-06-16 | 45.100 | 146,400 | -190,100 | 0.01% | 6,602,640 |
| 2023-06-19 | 2023-06-15 | 43.300 | 336,500 | -19,400 | 0.02% | 14,570,450 |
| 2023-06-16 | 2023-06-14 | 41.600 | 355,900 | -40,300 | 0.03% | 14,805,440 |
| 2023-06-15 | 2023-06-13 | 39.800 | 396,200 | -5,400 | 0.03% | 15,768,760 |
| 2023-06-14 | 2023-06-12 | 38.400 | 401,600 | -37,900 | 0.03% | 15,421,440 |
| 2023-06-13 | 2023-06-09 | 34.550 | 439,500 | +2,200 | 0.03% | 15,184,725 |
| 2023-06-12 | 2023-06-08 | 32.800 | 437,300 | +1,100 | 0.03% | 14,343,440 |
| 2023-06-09 | 2023-06-07 | 33.750 | 436,200 | +400 | 0.03% | 14,721,750 |
| 2023-06-08 | 2023-06-06 | 33.850 | 435,800 | -300 | 0.03% | 14,751,830 |
| 2023-06-07 | 2023-06-05 | 33.250 | 436,100 | +1,100 | 0.03% | 14,500,325 |
| 2023-06-06 | 2023-06-02 | 32.800 | 435,000 | -19,000 | 0.03% | 14,268,000 |
| 2023-06-05 | 2023-06-01 | 30.400 | 454,000 | +11,000 | 0.03% | 13,801,600 |
| 2023-06-02 | 2023-05-31 | 31.050 | 443,000 | -1,000 | 0.03% | 13,755,150 |
| 2023-06-01 | 2023-05-30 | 31.350 | 444,000 | +6,000 | 0.03% | 13,919,400 |
| 2023-05-31 | 2023-05-29 | 30.550 | 438,000 | +1,000 | 0.03% | 13,380,900 |
| 2023-05-30 | 2023-05-25 | 31.350 | 437,000 | +7,600 | 0.03% | 13,699,950 |
| 2023-05-29 | 2023-05-24 | 34.550 | 429,400 | +5,500 | 0.03% | 14,835,770 |
| 2023-05-24 | 2023-05-22 | 36.650 | 423,900 | -1,000 | 0.03% | 15,535,935 |
| 2023-05-23 | 2023-05-19 | 35.550 | 424,900 | +2,000 | 0.03% | 15,105,195 |
| 2023-05-22 | 2023-05-18 | 36.250 | 422,900 | +1,000 | 0.03% | 15,330,125 |
| 2023-05-19 | 2023-05-17 | 36.500 | 421,900 | +2,000 | 0.03% | 15,399,350 |
| 2023-05-17 | 2023-05-15 | 38.800 | 419,900 | +1,000 | 0.03% | 16,292,120 |
| 2023-05-16 | 2023-05-12 | 39.350 | 418,900 | +10,000 | 0.03% | 16,483,715 |
| 2023-05-10 | 2023-05-08 | 41.400 | 408,900 | -2,000 | 0.03% | 16,928,460 |
| 2023-05-09 | 2023-05-05 | 39.650 | 410,900 | -8,000 | 0.03% | 16,292,185 |
| 2023-05-08 | 2023-05-04 | 38.200 | 418,900 | +1,000 | 0.03% | 16,001,980 |
| 2023-05-04 | 2023-05-02 | 38.550 | 417,900 | -4,000 | 0.03% | 16,110,045 |
| 2023-05-03 | 2023-04-28 | 37.600 | 421,900 | -500 | 0.03% | 15,863,440 |
| 2023-04-28 | 2023-04-26 | 36.550 | 422,400 | +10,000 | 0.03% | 15,438,720 |
| 2023-04-26 | 2023-04-24 | 36.850 | 412,400 | +2,500 | 0.03% | 15,196,940 |
| 2023-04-25 | 2023-04-21 | 36.250 | 409,900 | +182,100 | 0.03% | 14,858,875 |
| 2023-04-24 | 2023-04-20 | 37.400 | 227,800 | +34,100 | 0.02% | 8,519,720 |
| 2023-04-21 | 2023-04-19 | 41.000 | 193,700 | +42,000 | 0.01% | 7,941,700 |
| 2023-04-20 | 2023-04-18 | 43.650 | 151,700 | +1,900 | 0.01% | 6,621,705 |
| 2023-04-19 | 2023-04-17 | 44.000 | 149,800 | -13,000 | 0.01% | 6,591,200 |
| 2023-04-18 | 2023-04-14 | 39.100 | 162,800 | +3,000 | 0.01% | 6,365,480 |
| 2023-04-17 | 2023-04-13 | 39.800 | 159,800 | +12,000 | 0.01% | 6,360,040 |
| 2023-04-14 | 2023-04-12 | 40.400 | 147,800 | +1,000 | 0.01% | 5,971,120 |
| 2023-04-13 | 2023-04-11 | 41.300 | 146,800 | -500 | 0.01% | 6,062,840 |
| 2023-04-12 | 2023-04-06 | 40.350 | 147,300 | +1,000 | 0.01% | 5,943,555 |
| 2023-04-11 | 2023-04-04 | 41.450 | 146,300 | -1,000 | 0.01% | 6,064,135 |
| 2023-04-04 | 2023-03-31 | 43.750 | 147,300 | -3,000 | 0.01% | 6,444,375 |
| 2023-04-03 | 2023-03-30 | 44.400 | 150,300 | -27,300 | 0.01% | 6,673,320 |
| 2023-03-31 | 2023-03-29 | 41.300 | 177,600 | -34,100 | 0.01% | 7,334,880 |
| 2023-03-30 | 2023-03-28 | 39.850 | 211,700 | -200 | 0.02% | 8,436,245 |
| 2023-03-28 | 2023-03-24 | 39.050 | 211,900 | +3,000 | 0.02% | 8,274,695 |
| 2023-03-27 | 2023-03-23 | 40.150 | 208,900 | -52,100 | 0.02% | 8,387,335 |
| 2023-03-24 | 2023-03-22 | 39.000 | 261,000 | -11,200 | 0.02% | 10,179,000 |
| 2023-03-23 | 2023-03-21 | 37.750 | 272,200 | -221,600 | 0.02% | 10,275,550 |
| 2023-03-22 | 2023-03-20 | 34.000 | 493,800 | -2,500 | 0.04% | 16,789,200 |
| 2023-03-21 | 2023-03-17 | 33.450 | 496,300 | -1,600 | 0.04% | 16,601,235 |
| 2023-03-20 | 2023-03-16 | 31.750 | 497,900 | -2,100 | 0.04% | 15,808,325 |
| 2023-03-17 | 2023-03-15 | 31.000 | 500,000 | +3,700 | 0.04% | 15,500,000 |
| 2023-03-16 | 2023-03-14 | 30.950 | 496,300 | -2,900 | 0.04% | 15,360,485 |
| 2023-03-15 | 2023-03-13 | 33.250 | 499,200 | -2,000 | 0.04% | 16,598,400 |
| 2023-03-14 | 2023-03-10 | 32.400 | 501,200 | +80,100 | 0.04% | 16,238,880 |
| 2023-03-13 | 2023-03-09 | 33.400 | 421,100 | +1,400 | 0.03% | 14,064,740 |
| 2023-03-10 | 2023-03-08 | 33.450 | 419,700 | +145,100 | 0.03% | 14,038,965 |
| 2023-03-08 | 2023-03-06 | 37.700 | 274,600 | +1,500 | 0.02% | 10,352,420 |
| 2023-03-06 | 2023-03-02 | 35.750 | 273,100 | +1,000 | 0.02% | 9,763,325 |
| 2023-03-03 | 2023-03-01 | 37.650 | 272,100 | -13,100 | 0.02% | 10,244,565 |
| 2023-03-02 | 2023-02-28 | 34.350 | 285,200 | +2,000 | 0.02% | 9,796,620 |
| 2023-03-01 | 2023-02-27 | 34.850 | 283,200 | +6,000 | 0.02% | 9,869,520 |
| 2023-02-28 | 2023-02-24 | 34.750 | 277,200 | +7,500 | 0.02% | 9,632,700 |
| 2023-02-27 | 2023-02-23 | 36.100 | 269,700 | +6,000 | 0.02% | 9,736,170 |
| 2023-02-24 | 2023-02-22 | 36.200 | 263,700 | +4,000 | 0.02% | 9,545,940 |
| 2023-02-23 | 2023-02-21 | 37.550 | 259,700 | -1,000 | 0.02% | 9,751,735 |
| 2023-02-21 | 2023-02-17 | 37.150 | 260,700 | -3,300 | 0.02% | 9,685,005 |
| 2023-02-20 | 2023-02-16 | 37.250 | 264,000 | -6,200 | 0.02% | 9,834,000 |
| 2023-02-17 | 2023-02-15 | 35.800 | 270,200 | -9,000 | 0.02% | 9,673,160 |
| 2023-02-16 | 2023-02-14 | 36.850 | 279,200 | -20,100 | 0.02% | 10,288,520 |
| 2023-02-15 | 2023-02-13 | 37.700 | 299,300 | +3,000 | 0.02% | 11,283,610 |
| 2023-02-14 | 2023-02-10 | 37.100 | 296,300 | +44,800 | 0.02% | 10,992,730 |
| 2023-02-13 | 2023-02-09 | 40.300 | 251,500 | +4,200 | 0.02% | 10,135,450 |
| 2023-02-10 | 2023-02-08 | 39.100 | 247,300 | +20,000 | 0.02% | 9,669,430 |
| 2023-02-09 | 2023-02-07 | 40.700 | 227,300 | -1,700 | 0.02% | 9,251,110 |
| 2023-02-08 | 2023-02-06 | 40.250 | 229,000 | +4,600 | 0.02% | 9,217,250 |
| 2023-02-07 | 2023-02-03 | 42.050 | 224,400 | +25,700 | 0.02% | 9,436,020 |
| 2023-02-06 | 2023-02-02 | 43.000 | 198,700 | -28,600 | 0.01% | 8,544,100 |
| 2023-02-03 | 2023-02-01 | 43.750 | 227,300 | -46,200 | 0.02% | 9,944,375 |
| 2023-02-02 | 2023-01-31 | 39.650 | 273,500 | +1,000 | 0.02% | 10,844,275 |
| 2023-02-01 | 2023-01-30 | 39.500 | 272,500 | -26,400 | 0.02% | 10,763,750 |
| 2023-01-31 | 2023-01-27 | 40.300 | 298,900 | -19,500 | 0.02% | 12,045,670 |
| 2023-01-30 | 2023-01-26 | 40.100 | 318,400 | -10,300 | 0.02% | 12,767,840 |
| 2023-01-27 | 2023-01-20 | 36.300 | 328,700 | +4,000 | 0.02% | 11,931,810 |
| 2023-01-26 | 2023-01-19 | 36.200 | 324,700 | +3,500 | 0.02% | 11,754,140 |
| 2023-01-20 | 2023-01-18 | 36.400 | 321,200 | -4,400 | 0.02% | 11,691,680 |
| 2023-01-19 | 2023-01-17 | 37.500 | 325,600 | +1,300 | 0.02% | 12,210,000 |
| 2023-01-18 | 2023-01-16 | 38.400 | 324,300 | +10,000 | 0.02% | 12,453,120 |
| 2023-01-17 | 2023-01-13 | 39.000 | 314,300 | +4,900 | 0.02% | 12,257,700 |
| 2023-01-16 | 2023-01-12 | 38.350 | 309,400 | +17,700 | 0.02% | 11,865,490 |
| 2023-01-13 | 2023-01-11 | 39.800 | 291,700 | +7,800 | 0.02% | 11,609,660 |
| 2023-01-12 | 2023-01-10 | 40.650 | 283,900 | +14,000 | 0.02% | 11,540,535 |
| 2023-01-11 | 2023-01-09 | 38.950 | 269,900 | +24,600 | 0.02% | 10,512,605 |
| 2023-01-10 | 2023-01-06 | 41.000 | 245,300 | +1,600 | 0.02% | 10,057,300 |
| 2023-01-09 | 2023-01-05 | 44.000 | 243,700 | -12,400 | 0.02% | 10,722,800 |
| 2023-01-06 | 2023-01-04 | 41.300 | 256,100 | -3,600 | 0.02% | 10,576,930 |
| 2023-01-05 | 2023-01-03 | 41.350 | 259,700 | -23,500 | 0.02% | 10,738,595 |
| 2023-01-04 | 2022-12-30 | 38.350 | 283,200 | -900 | 0.02% | 10,860,720 |
| 2023-01-03 | 2022-12-29 | 37.550 | 284,100 | +28,200 | 0.02% | 10,667,955 |
| 2022-12-30 | 2022-12-28 | 37.750 | 255,900 | +29,200 | 0.02% | 9,660,225 |
| 2022-12-28 | 2022-12-22 | 43.200 | 226,700 | -135,400 | 0.02% | 9,793,440 |
| 2022-12-22 | 2022-12-20 | 37.100 | 362,100 | +4,300 | 0.03% | 13,433,910 |
| 2022-12-21 | 2022-12-19 | 39.850 | 357,800 | +1,700 | 0.03% | 14,258,330 |
| 2022-12-20 | 2022-12-16 | 40.800 | 356,100 | +1,000 | 0.03% | 14,528,880 |
| 2022-12-19 | 2022-12-15 | 40.150 | 355,100 | +1,500 | 0.03% | 14,257,265 |
| 2022-12-16 | 2022-12-14 | 40.750 | 353,600 | +113,300 | 0.03% | 14,409,200 |
| 2022-12-15 | 2022-12-13 | 41.350 | 240,300 | +2,000 | 0.02% | 9,936,405 |
| 2022-12-14 | 2022-12-12 | 41.650 | 238,300 | +29,400 | 0.02% | 9,925,195 |
| 2022-12-13 | 2022-12-09 | 46.850 | 208,900 | +20,000 | 0.02% | 9,786,965 |
| 2022-12-12 | 2022-12-08 | 45.200 | 188,900 | +1,300 | 0.01% | 8,538,280 |
| 2022-12-09 | 2022-12-07 | 43.800 | 187,600 | +13,000 | 0.01% | 8,216,880 |
| 2022-12-08 | 2022-12-06 | 46.550 | 174,600 | +7,600 | 0.01% | 8,127,630 |
| 2022-12-07 | 2022-12-05 | 49.300 | 167,000 | -86,200 | 0.01% | 8,233,100 |
| 2022-12-06 | 2022-12-02 | 39.000 | 253,200 | +800 | 0.02% | 9,874,800 |
| 2022-12-05 | 2022-12-01 | 37.950 | 252,400 | -7,200 | 0.02% | 9,578,580 |
| 2022-12-02 | 2022-11-30 | 33.650 | 259,600 | -35,700 | 0.02% | 8,735,540 |
| 2022-12-01 | 2022-11-29 | 29.000 | 295,300 | +20,200 | 0.02% | 8,563,700 |
| 2022-11-30 | 2022-11-28 | 27.500 | 275,100 | +9,700 | 0.02% | 7,565,250 |
| 2022-11-29 | 2022-11-25 | 27.550 | 265,400 | -700 | 0.02% | 7,311,770 |
| 2022-11-25 | 2022-11-23 | 27.850 | 266,100 | +24,600 | 0.02% | 7,410,885 |
| 2022-11-24 | 2022-11-22 | 27.900 | 241,500 | +4,200 | 0.02% | 6,737,850 |
| 2022-11-23 | 2022-11-21 | 29.850 | 237,300 | +12,500 | 0.02% | 7,083,405 |
| 2022-11-22 | 2022-11-18 | 30.850 | 224,800 | +23,400 | 0.02% | 6,935,080 |
| 2022-11-21 | 2022-11-17 | 32.350 | 201,400 | +37,200 | 0.02% | 6,515,290 |
| 2022-11-18 | 2022-11-16 | 35.150 | 164,200 | +600 | 0.01% | 5,771,630 |
| 2022-11-17 | 2022-11-15 | 37.900 | 163,600 | -3,100 | 0.01% | 6,200,440 |
| 2022-11-16 | 2022-11-14 | 34.700 | 166,700 | -33,500 | 0.01% | 5,784,490 |
| 2022-11-15 | 2022-11-11 | 30.450 | 200,200 | -3,800 | 0.02% | 6,096,090 |
| 2022-11-14 | 2022-11-10 | 26.250 | 204,000 | +6,300 | 0.02% | 5,355,000 |
| 2022-11-11 | 2022-11-09 | 29.000 | 197,700 | +43,100 | 0.02% | 5,733,300 |
| 2022-11-09 | 2022-11-07 | 32.800 | 154,600 | +3,500 | 0.01% | 5,070,880 |
| 2022-11-08 | 2022-11-04 | 32.350 | 151,100 | -3,400 | 0.01% | 4,888,085 |
| 2022-11-07 | 2022-11-03 | 26.050 | 154,500 | +10,300 | 0.01% | 4,024,725 |
| 2022-11-04 | 2022-11-02 | 27.100 | 144,200 | -400 | 0.01% | 3,907,820 |
| 2022-11-03 | 2022-11-01 | 27.450 | 144,600 | +600 | 0.01% | 3,969,270 |
| 2022-11-01 | 2022-10-28 | 26.000 | 144,000 | +2,400 | 0.01% | 3,744,000 |
| 2022-10-31 | 2022-10-27 | 30.550 | 141,600 | +3,000 | 0.01% | 4,325,880 |
| 2022-10-28 | 2022-10-26 | 31.550 | 138,600 | -6,300 | 0.01% | 4,372,830 |
| 2022-10-26 | 2022-10-24 | 27.350 | 144,900 | +7,200 | 0.01% | 3,963,015 |
| 2022-10-24 | 2022-10-20 | 30.400 | 137,700 | -1,300 | 0.01% | 4,186,080 |
| 2022-10-21 | 2022-10-19 | 31.850 | 139,000 | +3,800 | 0.01% | 4,427,150 |
| 2022-10-20 | 2022-10-18 | 35.200 | 135,200 | +300 | 0.01% | 4,759,040 |
| 2022-10-19 | 2022-10-17 | 34.100 | 134,900 | -100 | 0.01% | 4,600,090 |
| 2022-10-18 | 2022-10-14 | 35.550 | 135,000 | -700 | 0.01% | 4,799,250 |
| 2022-10-17 | 2022-10-13 | 36.200 | 135,700 | +700 | 0.01% | 4,912,340 |
| 2022-10-14 | 2022-10-12 | 38.500 | 135,000 | +700 | 0.01% | 5,197,500 |
| 2022-10-13 | 2022-10-11 | 37.000 | 134,300 | +500 | 0.01% | 4,969,100 |
| 2022-10-12 | 2022-10-10 | 37.700 | 133,800 | +5,500 | 0.01% | 5,044,260 |
| 2022-10-11 | 2022-10-07 | 40.450 | 128,300 | +2,800 | 0.01% | 5,189,735 |
| 2022-10-10 | 2022-10-06 | 43.050 | 125,500 | +1,000 | 0.01% | 5,402,775 |
| 2022-10-07 | 2022-10-05 | 45.400 | 124,500 | +2,500 | 0.01% | 5,652,300 |
| 2022-10-05 | 2022-09-30 | 46.000 | 122,000 | +9,500 | 0.01% | 5,612,000 |
| 2022-10-03 | 2022-09-29 | 47.900 | 112,500 | +4,200 | 0.01% | 5,388,750 |
| 2022-09-30 | 2022-09-28 | 50.600 | 108,300 | +8,400 | 0.01% | 5,479,980 |
| 2022-09-29 | 2022-09-27 | 56.050 | 99,900 | -1,000 | 0.01% | 5,599,395 |
| 2022-09-28 | 2022-09-26 | 56.000 | 100,900 | -8,200 | 0.01% | 5,650,400 |
| 2022-09-27 | 2022-09-23 | 51.500 | 109,100 | +10,700 | 0.01% | 5,618,650 |
| 2022-09-26 | 2022-09-22 | 53.900 | 98,400 | +5,400 | 0.01% | 5,303,760 |
| 2022-09-23 | 2022-09-21 | 60.950 | 93,000 | -300 | 0.01% | 5,668,350 |
| 2022-09-22 | 2022-09-20 | 62.100 | 93,300 | -2,400 | 0.01% | 5,793,930 |
| 2022-09-21 | 2022-09-19 | 57.050 | 95,700 | +900 | 0.01% | 5,459,685 |
| 2022-09-20 | 2022-09-16 | 59.550 | 94,800 | +3,300 | 0.01% | 5,645,340 |
| 2022-09-16 | 2022-09-14 | 63.100 | 91,500 | -500 | 0.01% | 5,773,650 |
| 2022-09-15 | 2022-09-13 | 64.300 | 92,000 | +200 | 0.01% | 5,915,600 |
| 2022-09-14 | 2022-09-09 | 62.900 | 91,800 | -8,500 | 0.01% | 5,774,220 |
| 2022-09-13 | 2022-09-08 | 60.850 | 100,300 | -2,000 | 0.01% | 6,103,255 |
| 2022-09-09 | 2022-09-07 | 62.500 | 102,300 | +3,600 | 0.01% | 6,393,750 |
| 2022-09-07 | 2022-09-05 | 64.000 | 98,700 | +2,500 | 0.01% | 6,316,800 |
| 2022-09-06 | 2022-09-02 | 66.800 | 96,200 | +1,100 | 0.01% | 6,426,160 |
| 2022-09-05 | 2022-09-01 | 70.450 | 95,100 | +4,700 | 0.01% | 6,699,795 |
| 2022-09-01 | 2022-08-30 | 72.250 | 90,400 | +3,200 | 0.01% | 6,531,400 |
| 2022-08-31 | 2022-08-29 | 73.050 | 87,200 | +2,000 | 0.01% | 6,369,960 |
| 2022-08-30 | 2022-08-26 | 73.850 | 85,200 | -1,400 | 0.01% | 6,292,020 |
| 2022-08-29 | 2022-08-25 | 75.900 | 86,600 | -1,900 | 0.01% | 6,572,940 |
| 2022-08-26 | 2022-08-24 | 72.850 | 88,500 | +19,800 | 0.01% | 6,447,225 |
| 2022-08-25 | 2022-08-23 | 82.950 | 68,700 | +3,800 | 0.01% | 5,698,665 |
| 2022-08-24 | 2022-08-22 | 84.800 | 64,900 | +1,100 | 0.00% | 5,503,520 |
| 2022-08-23 | 2022-08-19 | 85.950 | 63,800 | +1,200 | 0.00% | 5,483,610 |
| 2022-08-22 | 2022-08-18 | 86.500 | 62,600 | +2,300 | 0.00% | 5,414,900 |
| 2022-08-18 | 2022-08-16 | 89.100 | 60,300 | +800 | 0.00% | 5,372,730 |
| 2022-08-17 | 2022-08-15 | 92.100 | 59,500 | +1,500 | 0.00% | 5,479,950 |
| 2022-08-16 | 2022-08-12 | 94.900 | 58,000 | -4,000 | 0.00% | 5,504,200 |
| 2022-08-15 | 2022-08-11 | 90.850 | 62,000 | -4,000 | 0.00% | 5,632,700 |
| 2022-08-12 | 2022-08-10 | 86.450 | 66,000 | +9,500 | 0.01% | 5,705,700 |
| 2022-08-11 | 2022-08-09 | 91.400 | 56,500 | -12,100 | 0.00% | 5,164,100 |
| 2022-08-10 | 2022-08-08 | 90.800 | 68,600 | +200 | 0.01% | 6,228,880 |
| 2022-08-09 | 2022-08-05 | 93.100 | 68,400 | -1,900 | 0.01% | 6,368,040 |
| 2022-08-08 | 2022-08-04 | 89.950 | 70,300 | +700 | 0.01% | 6,323,485 |
| 2022-08-05 | 2022-08-03 | 91.250 | 69,600 | +4,200 | 0.01% | 6,351,000 |
| 2022-08-04 | 2022-08-02 | 92.450 | 65,400 | +1,200 | 0.00% | 6,046,230 |
| 2022-08-03 | 2022-08-01 | 98.200 | 64,200 | +100 | 0.00% | 6,304,440 |
| 2022-08-02 | 2022-07-29 | 92.000 | 64,100 | +5,400 | 0.00% | 5,897,200 |
| 2022-07-29 | 2022-07-27 | 96.800 | 58,700 | +400 | 0.00% | 5,682,160 |
| 2022-07-28 | 2022-07-26 | 98.750 | 58,300 | -1,400 | 0.00% | 5,757,125 |
| 2022-07-27 | 2022-07-25 | 96.700 | 59,700 | +9,700 | 0.00% | 5,772,990 |
| 2022-07-26 | 2022-07-22 | 103.200 | 50,000 | -100 | 0.00% | 5,160,000 |
| 2022-07-25 | 2022-07-21 | 102.600 | 50,100 | +2,400 | 0.00% | 5,140,260 |
| 2022-07-22 | 2022-07-20 | 104.100 | 47,700 | +1,400 | 0.00% | 4,965,570 |
| 2022-07-21 | 2022-07-19 | 107.500 | 46,300 | +2,300 | 0.00% | 4,977,250 |
| 2022-07-20 | 2022-07-18 | 113.900 | 44,000 | +3,000 | 0.00% | 5,011,600 |
| 2022-07-19 | 2022-07-15 | 115.700 | 41,000 | +1,400 | 0.00% | 4,743,700 |
| 2022-07-18 | 2022-07-14 | 118.100 | 39,600 | +400 | 0.00% | 4,676,760 |
| 2022-07-15 | 2022-07-13 | 116.400 | 39,200 | -10,900 | 0.00% | 4,562,880 |
| 2022-07-14 | 2022-07-12 | 113.400 | 50,100 | +1,200 | 0.00% | 5,681,340 |
| 2022-07-13 | 2022-07-11 | 118.000 | 48,900 | +300 | 0.00% | 5,770,200 |
| 2022-07-12 | 2022-07-08 | 125.000 | 48,600 | -2,200 | 0.00% | 6,075,000 |
| 2022-07-11 | 2022-07-07 | 124.500 | 50,800 | +13,000 | 0.00% | 6,324,600 |
| 2022-07-08 | 2022-07-06 | 125.000 | 37,800 | -7,400 | 0.00% | 4,725,000 |
| 2022-07-07 | 2022-07-05 | 121.600 | 45,200 | +1,200 | 0.00% | 5,496,320 |
| 2022-07-06 | 2022-07-04 | 121.500 | 44,000 | +2,900 | 0.00% | 5,346,000 |
| 2022-07-05 | 2022-06-30 | 126.400 | 41,100 | +600 | 0.00% | 5,195,040 |
| 2022-07-04 | 2022-06-29 | 125.100 | 40,500 | -14,700 | 0.00% | 5,066,550 |
| 2022-06-30 | 2022-06-28 | 135.100 | 55,200 | +16,700 | 0.00% | 7,457,520 |
| 2022-06-29 | 2022-06-27 | 138.000 | 38,500 | +800 | 0.00% | 5,313,000 |
| 2022-06-28 | 2022-06-24 | 136.300 | 37,700 | -2,700 | 0.00% | 5,138,510 |
| 2022-06-27 | 2022-06-23 | 127.000 | 40,400 | -2,300 | 0.00% | 5,130,800 |
| 2022-06-24 | 2022-06-22 | 115.700 | 42,700 | +400 | 0.00% | 4,940,390 |
| 2022-06-23 | 2022-06-21 | 118.000 | 42,300 | +1,500 | 0.00% | 4,991,400 |
| 2022-06-22 | 2022-06-20 | 121.700 | 40,800 | -100 | 0.00% | 4,965,360 |
| 2022-06-21 | 2022-06-17 | 107.700 | 40,900 | -2,800 | 0.00% | 4,404,930 |
| 2022-06-20 | 2022-06-16 | 102.100 | 43,700 | -300 | 0.00% | 4,461,770 |
| 2022-06-17 | 2022-06-15 | 106.100 | 44,000 | -700 | 0.00% | 4,668,400 |
| 2022-06-16 | 2022-06-14 | 99.500 | 44,700 | +2,400 | 0.00% | 4,447,650 |
| 2022-06-15 | 2022-06-13 | 100.500 | 42,300 | +400 | 0.00% | 4,251,150 |
| 2022-06-14 | 2022-06-10 | 108.000 | 41,900 | +1,500 | 0.00% | 4,525,200 |
| 2022-06-13 | 2022-06-09 | 105.400 | 40,400 | -600 | 0.00% | 4,258,160 |
| 2022-06-10 | 2022-06-08 | 104.700 | 41,000 | -1,200 | 0.00% | 4,292,700 |
| 2022-06-09 | 2022-06-07 | 98.650 | 42,200 | -1,900 | 0.00% | 4,163,030 |
| 2022-06-08 | 2022-06-06 | 99.100 | 44,100 | -5,200 | 0.00% | 4,370,310 |
| 2022-06-07 | 2022-06-02 | 91.500 | 49,300 | -400 | 0.00% | 4,510,950 |
| 2022-06-06 | 2022-06-01 | 92.950 | 49,700 | +600 | 0.00% | 4,619,615 |
| 2022-06-02 | 2022-05-31 | 92.400 | 49,100 | -1,600 | 0.00% | 4,536,840 |
| 2022-06-01 | 2022-05-30 | 89.650 | 50,700 | -4,100 | 0.00% | 4,545,255 |
| 2022-05-31 | 2022-05-27 | 84.600 | 54,800 | -2,100 | 0.00% | 4,636,080 |
| 2022-05-30 | 2022-05-26 | 81.200 | 56,900 | +1,400 | 0.00% | 4,620,280 |
| 2022-05-27 | 2022-05-25 | 81.900 | 55,500 | +200 | 0.00% | 4,545,450 |
| 2022-05-26 | 2022-05-24 | 82.550 | 55,300 | +8,200 | 0.00% | 4,565,015 |
| 2022-05-25 | 2022-05-23 | 90.850 | 47,100 | +1,400 | 0.00% | 4,279,035 |
| 2022-05-24 | 2022-05-20 | 97.200 | 45,700 | -2,300 | 0.00% | 4,442,040 |
| 2022-05-23 | 2022-05-19 | 90.850 | 48,000 | +1,400 | 0.00% | 4,360,800 |
| 2022-05-20 | 2022-05-18 | 94.550 | 46,600 | +500 | 0.00% | 4,406,030 |
| 2022-05-19 | 2022-05-17 | 94.550 | 46,100 | -8,500 | 0.00% | 4,358,755 |
| 2022-05-18 | 2022-05-16 | 88.600 | 54,600 | -1,100 | 0.00% | 4,837,560 |
| 2022-05-17 | 2022-05-13 | 85.100 | 55,700 | -300 | 0.00% | 4,740,070 |
| 2022-05-16 | 2022-05-12 | 78.600 | 56,000 | +6,200 | 0.00% | 4,401,600 |
| 2022-05-13 | 2022-05-11 | 86.550 | 49,800 | -3,000 | 0.00% | 4,310,190 |
| 2022-05-12 | 2022-05-10 | 82.100 | 52,800 | +5,500 | 0.00% | 4,334,880 |
| 2022-05-11 | 2022-05-06 | 91.150 | 47,300 | +3,300 | 0.00% | 4,311,395 |
| 2022-05-10 | 2022-05-05 | 101.100 | 44,000 | -200 | 0.00% | 4,448,400 |
| 2022-05-06 | 2022-05-04 | 98.800 | 44,200 | +200 | 0.00% | 4,366,960 |
| 2022-05-05 | 2022-05-03 | 101.700 | 44,000 | -1,300 | 0.00% | 4,474,800 |
| 2022-05-04 | 2022-04-29 | 103.000 | 45,300 | +300 | 0.00% | 4,665,900 |
| 2022-05-03 | 2022-04-28 | 96.200 | 45,000 | +1,000 | 0.00% | 4,329,000 |
| 2022-04-29 | 2022-04-27 | 93.900 | 44,000 | -1,000 | 0.00% | 4,131,600 |
| 2022-04-28 | 2022-04-26 | 94.400 | 45,000 | -200 | 0.00% | 4,248,000 |
| 2022-04-27 | 2022-04-25 | 88.900 | 45,200 | -500 | 0.00% | 4,018,280 |
| 2022-04-26 | 2022-04-22 | 95.850 | 45,700 | -800 | 0.00% | 4,380,345 |
| 2022-04-25 | 2022-04-21 | 100.200 | 46,500 | +4,000 | 0.00% | 4,659,300 |
| 2022-04-21 | 2022-04-19 | 104.800 | 42,500 | +200 | 0.00% | 4,454,000 |
| 2022-04-20 | 2022-04-14 | 109.300 | 42,300 | -1,800 | 0.00% | 4,623,390 |
| 2022-04-19 | 2022-04-13 | 103.300 | 44,100 | +200 | 0.00% | 4,555,530 |
| 2022-04-13 | 2022-04-11 | 100.200 | 43,900 | +200 | 0.00% | 4,398,780 |
| 2022-04-12 | 2022-04-08 | 111.200 | 43,700 | -300 | 0.00% | 4,859,440 |
| 2022-04-11 | 2022-04-07 | 115.800 | 44,000 | -3,000 | 0.00% | 5,095,200 |
| 2022-04-08 | 2022-04-06 | 115.800 | 47,000 | +400 | 0.00% | 5,442,600 |
| 2022-04-07 | 2022-04-04 | 122.800 | 46,600 | -4,200 | 0.00% | 5,722,480 |
| 2022-04-06 | 2022-04-01 | 111.300 | 50,800 | +1,000 | 0.00% | 5,654,040 |
| 2022-04-04 | 2022-03-31 | 112.500 | 49,800 | -100 | 0.00% | 5,602,500 |
| 2022-04-01 | 2022-03-30 | 114.700 | 49,900 | -1,200 | 0.00% | 5,723,530 |
| 2022-03-31 | 2022-03-29 | 105.500 | 51,100 | +9,800 | 0.00% | 5,391,050 |
| 2022-03-30 | 2022-03-28 | 103.800 | 41,300 | +200 | 0.00% | 4,286,940 |
| 2022-03-29 | 2022-03-25 | 107.400 | 41,100 | -100 | 0.00% | 4,414,140 |
| 2022-03-25 | 2022-03-23 | 112.100 | 41,200 | -1,100 | 0.00% | 4,618,520 |
| 2022-03-24 | 2022-03-22 | 110.000 | 42,300 | -200 | 0.00% | 4,653,000 |
| 2022-03-23 | 2022-03-21 | 105.400 | 42,500 | -3,500 | 0.00% | 4,479,500 |
| 2022-03-22 | 2022-03-18 | 102.600 | 46,000 | -2,000 | 0.00% | 4,719,600 |
| 2022-03-21 | 2022-03-17 | 101.500 | 48,000 | +100 | 0.00% | 4,872,000 |
| 2022-03-18 | 2022-03-16 | 97.500 | 47,900 | -1,400 | 0.00% | 4,670,250 |
| 2022-03-17 | 2022-03-15 | 73.650 | 49,300 | +2,500 | 0.00% | 3,630,945 |
| 2022-03-16 | 2022-03-14 | 82.000 | 46,800 | +7,600 | 0.00% | 3,837,600 |
| 2022-03-15 | 2022-03-11 | 105.400 | 39,200 | +100 | 0.00% | 4,131,680 |
| 2022-03-14 | 2022-03-10 | 109.900 | 39,100 | -100 | 0.00% | 4,297,090 |
| 2022-03-11 | 2022-03-09 | 103.000 | 39,200 | +900 | 0.00% | 4,037,600 |
| 2022-03-10 | 2022-03-08 | 98.600 | 38,300 | +800 | 0.00% | 3,776,380 |
| 2022-03-09 | 2022-03-07 | 113.200 | 37,500 | +2,400 | 0.00% | 4,245,000 |
| 2022-03-08 | 2022-03-04 | 115.900 | 35,100 | +2,800 | 0.00% | 4,068,090 |
| 2022-03-07 | 2022-03-03 | 133.200 | 32,300 | +500 | 0.00% | 4,302,360 |
| 2022-03-04 | 2022-03-02 | 135.700 | 31,800 | +1,500 | 0.00% | 4,315,260 |
| 2022-03-03 | 2022-03-01 | 142.900 | 30,300 | -2,900 | 0.00% | 4,329,870 |
| 2022-03-02 | 2022-02-28 | 135.100 | 33,200 | -600 | 0.00% | 4,485,320 |
| 2022-03-01 | 2022-02-25 | 136.000 | 33,800 | +700 | 0.00% | 4,596,800 |
| 2022-02-28 | 2022-02-24 | 129.800 | 33,100 | +2,100 | 0.00% | 4,296,380 |
| 2022-02-25 | 2022-02-23 | 139.800 | 31,000 | +6,700 | 0.00% | 4,333,800 |
| 2022-02-24 | 2022-02-22 | 144.800 | 24,300 | -1,100 | 0.00% | 3,518,640 |
| 2022-02-23 | 2022-02-21 | 150.900 | 25,400 | +1,300 | 0.00% | 3,832,860 |
| 2022-02-22 | 2022-02-18 | 155.000 | 24,100 | -1,000 | 0.00% | 3,735,500 |
| 2022-02-21 | 2022-02-17 | 154.900 | 25,100 | -1,000 | 0.00% | 3,887,990 |
| 2022-02-18 | 2022-02-16 | 156.200 | 26,100 | -400 | 0.00% | 4,076,820 |
| 2022-02-16 | 2022-02-14 | 145.300 | 26,500 | +300 | 0.00% | 3,850,450 |
| 2022-02-15 | 2022-02-11 | 152.200 | 26,200 | +100 | 0.00% | 3,987,640 |
| 2022-02-14 | 2022-02-10 | 157.200 | 26,100 | +900 | 0.00% | 4,102,920 |
| 2022-02-11 | 2022-02-09 | 152.500 | 25,200 | -3,300 | 0.00% | 3,843,000 |
| 2022-02-10 | 2022-02-08 | 141.200 | 28,500 | -1,000 | 0.00% | 4,024,200 |
| 2022-02-08 | 2022-02-04 | 138.900 | 29,500 | +1,400 | 0.00% | 4,097,550 |
| 2022-02-07 | 2022-01-31 | 124.900 | 28,100 | +5,300 | 0.00% | 3,509,690 |
| 2022-02-04 | 2022-01-27 | 141.000 | 22,800 | +3,400 | 0.00% | 3,214,800 |
| 2022-01-28 | 2022-01-26 | 149.200 | 19,400 | +1,000 | 0.00% | 2,894,480 |
| 2022-01-27 | 2022-01-25 | 153.000 | 18,400 | +7,200 | 0.00% | 2,815,200 |
| 2022-01-26 | 2022-01-24 | 164.000 | 11,200 | +5,400 | 0.00% | 1,836,800 |
| 2022-01-24 | 2022-01-20 | 176.400 | 5,800 | +500 | 0.00% | 1,023,120 |
| 2022-01-21 | 2022-01-19 | 178.700 | 5,300 | +100 | 0.00% | 947,110 |
| 2022-01-18 | 2022-01-14 | 188.300 | 5,200 | -400 | 0.00% | 979,160 |
| 2022-01-17 | 2022-01-13 | 184.300 | 5,600 | +200 | 0.00% | 1,032,080 |
| 2022-01-12 | 2022-01-10 | 175.200 | 5,400 | -1,000 | 0.00% | 946,080 |
| 2022-01-11 | 2022-01-07 | 183.000 | 6,400 | +1,000 | 0.00% | 1,171,200 |
| 2022-01-07 | 2022-01-05 | 179.100 | 5,400 | +1,400 | 0.00% | 967,140 |
| 2022-01-06 | 2022-01-04 | 197.200 | 4,000 | -1,900 | 0.00% | 788,800 |
| 2022-01-04 | 2021-12-31 | 186.300 | 5,900 | -1,300 | 0.00% | 1,099,170 |
| 2021-12-30 | 2021-12-28 | 177.600 | 7,200 | +200 | 0.00% | 1,278,720 |
| 2021-12-29 | 2021-12-24 | 175.200 | 7,000 | -200 | 0.00% | 1,226,400 |
| 2021-12-28 | 2021-12-22 | 171.300 | 7,200 | -300 | 0.00% | 1,233,360 |
| 2021-12-23 | 2021-12-21 | 161.000 | 7,500 | +300 | 0.00% | 1,207,500 |
| 2021-12-21 | 2021-12-17 | 164.800 | 7,200 | -500 | 0.00% | 1,186,560 |
| 2021-12-20 | 2021-12-16 | 172.000 | 7,700 | -100 | 0.00% | 1,324,400 |
| 2021-12-17 | 2021-12-15 | 172.100 | 7,800 | +100 | 0.00% | 1,342,380 |
| 2021-12-16 | 2021-12-14 | 176.200 | 7,700 | +900 | 0.00% | 1,356,740 |
| 2021-12-15 | 2021-12-13 | 182.300 | 6,800 | -1,000 | 0.00% | 1,239,640 |
| 2021-12-14 | 2021-12-10 | 180.200 | 7,800 | +1,800 | 0.00% | 1,405,560 |
| 2021-12-13 | 2021-12-09 | 188.800 | 6,000 | -300 | 0.00% | 1,132,800 |
| 2021-12-10 | 2021-12-08 | 188.800 | 6,300 | +200 | 0.00% | 1,189,440 |
| 2021-12-08 | 2021-12-06 | 180.400 | 6,100 | +800 | 0.00% | 1,100,440 |
| 2021-12-07 | 2021-12-03 | 196.000 | 5,300 | +1,000 | 0.00% | 1,038,800 |
| 2021-12-06 | 2021-12-02 | 209.600 | 4,300 | +1,400 | 0.00% | 901,280 |
| 2021-12-03 | 2021-12-01 | 218.000 | 2,900 | -200 | 0.00% | 632,200 |
| 2021-12-02 | 2021-11-30 | 203.000 | 3,100 | +600 | 0.00% | 629,300 |
| 2021-12-01 | 2021-11-29 | 203.400 | 2,500 | -600 | 0.00% | 508,500 |
| 2021-11-29 | 2021-11-25 | 211.600 | 3,100 | +600 | 0.00% | 655,960 |
| 2021-11-26 | 2021-11-24 | 208.400 | 2,500 | -700 | 0.00% | 521,000 |
| 2021-11-25 | 2021-11-23 | 189.300 | 3,200 | +100 | 0.00% | 605,760 |
| 2021-11-23 | 2021-11-19 | 187.200 | 3,100 | +200 | 0.00% | 580,320 |
| 2021-11-18 | 2021-11-16 | 191.100 | 2,900 | +200 | 0.00% | 554,190 |
| 2021-11-17 | 2021-11-15 | 190.700 | 2,700 | +200 | 0.00% | 514,890 |
| 2021-11-16 | 2021-11-12 | 194.600 | 2,500 | -1,400 | 0.00% | 486,500 |
| 2021-11-12 | 2021-11-10 | 174.900 | 3,900 | +200 | 0.00% | 682,110 |
| 2021-11-10 | 2021-11-08 | 179.100 | 3,700 | +200 | 0.00% | 662,670 |
| 2021-11-09 | 2021-11-05 | 188.300 | 3,500 | +700 | 0.00% | 659,050 |
| 2021-11-08 | 2021-11-04 | 188.700 | 2,800 | -100 | 0.00% | 528,360 |
| 2021-11-03 | 2021-11-01 | 186.700 | 2,900 | -200 | 0.00% | 541,430 |
| 2021-11-01 | 2021-10-28 | 182.100 | 3,100 | +200 | 0.00% | 564,510 |
| 2021-10-28 | 2021-10-26 | 190.300 | 2,900 | -200 | 0.00% | 551,870 |
| 2021-10-27 | 2021-10-25 | 175.000 | 3,100 | -1,000 | 0.00% | 542,500 |
| 2021-10-22 | 2021-10-20 | 167.400 | 4,100 | -500 | 0.00% | 686,340 |
| 2021-10-21 | 2021-10-19 | 169.300 | 4,600 | -1,100 | 0.00% | 778,780 |
| 2021-10-20 | 2021-10-18 | 166.000 | 5,700 | -1,200 | 0.00% | 946,200 |
| 2021-10-19 | 2021-10-15 | 158.200 | 6,900 | -500 | 0.00% | 1,091,580 |
| 2021-10-12 | 2021-10-08 | 149.800 | 7,400 | -3,100 | 0.00% | 1,108,520 |
| 2021-10-08 | 2021-10-06 | 135.800 | 10,500 | +1,000 | 0.00% | 1,425,900 |
| 2021-10-04 | 2021-09-29 | 136.000 | 9,500 | +300 | 0.00% | 1,292,000 |
| 2021-09-24 | 2021-09-21 | 143.200 | 9,200 | +200 | 0.00% | 1,317,440 |
| 2021-09-21 | 2021-09-17 | 147.900 | 9,000 | -500 | 0.00% | 1,331,100 |
| 2021-09-20 | 2021-09-16 | 145.700 | 9,500 | +500 | 0.00% | 1,384,150 |
| 2021-09-17 | 2021-09-15 | 147.600 | 9,000 | -100 | 0.00% | 1,328,400 |
| 2021-09-15 | 2021-09-13 | 149.900 | 9,100 | -200 | 0.00% | 1,364,090 |
| 2021-09-14 | 2021-09-10 | 153.500 | 9,300 | +2,000 | 0.00% | 1,427,550 |
| 2021-09-13 | 2021-09-09 | 150.100 | 7,300 | +1,300 | 0.00% | 1,095,730 |
| 2021-09-10 | 2021-09-08 | 161.900 | 6,000 | -1,500 | 0.00% | 971,400 |
| 2021-09-08 | 2021-09-06 | 154.300 | 7,500 | +300 | 0.00% | 1,157,250 |
| 2021-09-07 | 2021-09-03 | 156.200 | 7,200 | +1,200 | 0.00% | 1,124,640 |
| 2021-09-06 | 2021-09-02 | 158.400 | 6,000 | +200 | 0.00% | 950,400 |
| 2021-09-03 | 2021-09-01 | 164.100 | 5,800 | -1,000 | 0.00% | 951,780 |
| 2021-09-02 | 2021-08-31 | 159.900 | 6,800 | +500 | 0.00% | 1,087,320 |
| 2021-09-01 | 2021-08-30 | 156.300 | 6,300 | +500 | 0.00% | 984,690 |
| 2021-08-31 | 2021-08-27 | 162.100 | 5,800 | -9,100 | 0.00% | 940,180 |
| 2021-08-27 | 2021-08-25 | 159.000 | 14,900 | -2,900 | 0.00% | 2,369,100 |
| 2021-08-24 | 2021-08-20 | 142.600 | 17,800 | +100 | 0.00% | 2,538,280 |
| 2021-08-23 | 2021-08-19 | 149.100 | 17,700 | -400 | 0.00% | 2,639,070 |
| 2021-08-20 | 2021-08-18 | 149.400 | 18,100 | +300 | 0.00% | 2,704,140 |
| 2021-08-19 | 2021-08-17 | 142.300 | 17,800 | +4,100 | 0.00% | 2,532,940 |
| 2021-08-18 | 2021-08-16 | 149.600 | 13,700 | +4,000 | 0.00% | 2,049,520 |
| 2021-08-17 | 2021-08-13 | 156.000 | 9,700 | +1,100 | 0.00% | 1,513,200 |
| 2021-08-16 | 2021-08-12 | 161.700 | 8,600 | +1,400 | 0.00% | 1,390,620 |
| 2021-08-13 | 2021-08-11 | 167.500 | 7,200 | +1,000 | 0.00% | 1,206,000 |
| 2021-08-12 | 2021-08-10 | 167.000 | 6,200 | -1,200 | 0.00% | 1,035,400 |
| 2021-08-11 | 2021-08-09 | 159.000 | 7,400 | +900 | 0.00% | 1,176,600 |
| 2021-08-10 | 2021-08-06 | 168.700 | 6,500 | -700 | 0.00% | 1,096,550 |
| 2021-08-09 | 2021-08-05 | 164.800 | 7,200 | +2,000 | 0.00% | 1,186,560 |
| 2021-08-06 | 2021-08-04 | 173.800 | 5,200 | -2,000 | 0.00% | 903,760 |
| 2021-08-05 | 2021-08-03 | 168.600 | 7,200 | -4,200 | 0.00% | 1,213,920 |
| 2021-08-04 | 2021-08-02 | 165.100 | 11,400 | -1,000 | 0.00% | 1,882,140 |
| 2021-08-03 | 2021-07-30 | 149.200 | 12,400 | -700 | 0.00% | 1,850,080 |
| 2021-08-02 | 2021-07-29 | 154.200 | 13,100 | +200 | 0.00% | 2,020,020 |
| 2021-07-30 | 2021-07-28 | 139.200 | 12,900 | +2,800 | 0.00% | 1,795,680 |
| 2021-07-29 | 2021-07-27 | 151.200 | 10,100 | -300 | 0.00% | 1,527,120 |
| 2021-07-28 | 2021-07-26 | 150.100 | 10,400 | +300 | 0.00% | 1,561,040 |
| 2021-07-27 | 2021-07-23 | 165.800 | 10,100 | +900 | 0.00% | 1,674,580 |
| 2021-07-26 | 2021-07-22 | 171.700 | 9,200 | -500 | 0.00% | 1,579,640 |
| 2021-07-23 | 2021-07-21 | 161.800 | 9,700 | -300 | 0.00% | 1,569,460 |
| 2021-07-22 | 2021-07-20 | 156.100 | 10,000 | -400 | 0.00% | 1,561,000 |
| 2021-07-21 | 2021-07-19 | 151.700 | 10,400 | +300 | 0.00% | 1,577,680 |
| 2021-07-20 | 2021-07-16 | 150.900 | 10,100 | -1,200 | 0.00% | 1,524,090 |
| 2021-07-19 | 2021-07-15 | 143.800 | 11,300 | +3,800 | 0.00% | 1,624,940 |
| 2021-07-15 | 2021-07-13 | 156.000 | 7,500 | -100 | 0.00% | 1,170,000 |
| 2021-07-14 | 2021-07-12 | 152.100 | 7,600 | +1,400 | 0.00% | 1,155,960 |
| 2021-07-13 | 2021-07-09 | 155.800 | 6,200 | +500 | 0.00% | 965,960 |
| 2021-07-12 | 2021-07-08 | 151.500 | 5,700 | +1,700 | 0.00% | 863,550 |
| 2021-07-09 | 2021-07-07 | 165.000 | 4,000 | 0.00% | 660,000 |
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