History of CCASS shareholding
Participant: CHINA INDUSTRIAL SECURITIES
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 92.150 | 245,000 | +0 | 0.01% | 22,576,750 |
| 2025-10-13 | 2025-10-09 | 94.600 | 245,000 | +0 | 0.01% | 23,177,000 |
| 2025-10-10 | 2025-10-08 | 95.500 | 245,000 | +5,000 | 0.01% | 23,397,500 |
| 2025-10-09 | 2025-10-06 | 96.300 | 240,000 | +3,300 | 0.01% | 23,112,000 |
| 2025-10-08 | 2025-10-03 | 99.600 | 236,700 | +4,000 | 0.01% | 23,575,320 |
| 2025-10-06 | 2025-10-02 | 102.000 | 232,700 | -700 | 0.01% | 23,735,400 |
| 2025-10-03 | 2025-09-30 | 101.400 | 233,400 | -1,400 | 0.01% | 23,666,760 |
| 2025-10-02 | 2025-09-29 | 98.550 | 234,800 | +500 | 0.01% | 23,139,540 |
| 2025-09-30 | 2025-09-26 | 100.100 | 234,300 | +1,900 | 0.01% | 23,453,430 |
| 2025-09-29 | 2025-09-25 | 102.000 | 232,400 | +10,100 | 0.01% | 23,704,800 |
| 2025-09-25 | 2025-09-23 | 97.200 | 222,300 | -7,000 | 0.01% | 21,607,560 |
| 2025-09-23 | 2025-09-19 | 100.700 | 229,300 | -3,400 | 0.01% | 23,090,510 |
| 2025-09-22 | 2025-09-18 | 101.800 | 232,700 | -14,200 | 0.01% | 23,688,860 |
| 2025-09-19 | 2025-09-17 | 104.500 | 246,900 | -6,000 | 0.01% | 25,801,050 |
| 2025-09-18 | 2025-09-16 | 100.100 | 252,900 | -1,000 | 0.01% | 25,315,290 |
| 2025-09-17 | 2025-09-15 | 97.550 | 253,900 | +400 | 0.01% | 24,767,945 |
| 2025-09-16 | 2025-09-12 | 93.300 | 253,500 | +2,900 | 0.01% | 23,651,550 |
| 2025-09-15 | 2025-09-11 | 92.250 | 250,600 | +200 | 0.01% | 23,117,850 |
| 2025-09-11 | 2025-09-09 | 95.100 | 250,400 | +9,600 | 0.01% | 23,813,040 |
| 2025-09-10 | 2025-09-08 | 92.200 | 240,800 | +500 | 0.01% | 22,201,760 |
| 2025-09-09 | 2025-09-05 | 93.150 | 240,300 | -600 | 0.01% | 22,383,945 |
| 2025-09-08 | 2025-09-04 | 92.750 | 240,900 | -800 | 0.01% | 22,343,475 |
| 2025-09-05 | 2025-09-03 | 92.600 | 241,700 | -3,600 | 0.01% | 22,381,420 |
| 2025-09-04 | 2025-09-02 | 91.700 | 245,300 | +100 | 0.01% | 22,494,010 |
| 2025-09-03 | 2025-09-01 | 92.050 | 245,200 | +5,600 | 0.01% | 22,570,660 |
| 2025-09-02 | 2025-08-29 | 91.700 | 239,600 | +11,300 | 0.01% | 21,971,320 |
| 2025-09-01 | 2025-08-28 | 88.150 | 228,300 | -2,700 | 0.01% | 20,124,645 |
| 2025-08-28 | 2025-08-26 | 92.600 | 231,000 | +500 | 0.01% | 21,390,600 |
| 2025-08-26 | 2025-08-22 | 92.250 | 230,500 | -300 | 0.01% | 21,263,625 |
| 2025-08-25 | 2025-08-21 | 91.000 | 230,800 | +2,000 | 0.01% | 21,002,800 |
| 2025-08-22 | 2025-08-20 | 92.150 | 228,800 | -300 | 0.01% | 21,083,920 |
| 2025-08-20 | 2025-08-18 | 95.800 | 229,100 | +100 | 0.01% | 21,947,780 |
| 2025-08-15 | 2025-08-13 | 97.150 | 229,000 | +145,800 | 0.01% | 22,247,350 |
| 2025-08-14 | 2025-08-12 | 94.050 | 83,200 | -2,500 | 0.00% | 7,824,960 |
| 2025-08-13 | 2025-08-11 | 95.050 | 85,700 | +2,700 | 0.00% | 8,145,785 |
| 2025-08-12 | 2025-08-08 | 96.500 | 83,000 | +300 | 0.00% | 8,009,500 |
| 2025-08-08 | 2025-08-06 | 97.300 | 82,700 | -2,100 | 0.00% | 8,046,710 |
| 2025-08-07 | 2025-08-05 | 102.800 | 84,800 | +10,500 | 0.00% | 8,717,440 |
| 2025-08-06 | 2025-08-04 | 101.200 | 74,300 | +2,000 | 0.00% | 7,519,160 |
| 2025-08-05 | 2025-08-01 | 100.500 | 72,300 | +100 | 0.00% | 7,266,150 |
| 2025-08-01 | 2025-07-30 | 104.500 | 72,200 | +5,200 | 0.00% | 7,544,900 |
| 2025-07-31 | 2025-07-29 | 119.900 | 67,000 | +600 | 0.00% | 8,033,300 |
| 2025-07-29 | 2025-07-25 | 116.900 | 66,400 | -3,000 | 0.00% | 7,762,160 |
| 2025-07-28 | 2025-07-24 | 118.800 | 69,400 | -7,000 | 0.00% | 8,244,720 |
| 2025-07-25 | 2025-07-23 | 121.400 | 76,400 | +1,400 | 0.00% | 9,274,960 |
| 2025-07-24 | 2025-07-22 | 120.700 | 75,000 | -50,000 | 0.00% | 9,052,500 |
| 2025-07-23 | 2025-07-21 | 122.900 | 125,000 | -500 | 0.01% | 15,362,500 |
| 2025-07-22 | 2025-07-18 | 124.500 | 125,500 | -4,800 | 0.01% | 15,624,750 |
| 2025-07-21 | 2025-07-17 | 124.100 | 130,300 | +3,800 | 0.01% | 16,170,230 |
| 2025-07-18 | 2025-07-16 | 113.100 | 126,500 | -400 | 0.01% | 14,307,150 |
| 2025-07-17 | 2025-07-15 | 113.000 | 126,900 | +2,700 | 0.01% | 14,339,700 |
| 2025-07-16 | 2025-07-14 | 111.500 | 124,200 | +400 | 0.01% | 13,848,300 |
| 2025-07-15 | 2025-07-11 | 108.700 | 123,800 | +1,000 | 0.01% | 13,457,060 |
| 2025-07-14 | 2025-07-10 | 107.100 | 122,800 | +500 | 0.01% | 13,151,880 |
| 2025-07-11 | 2025-07-09 | 105.500 | 122,300 | +8,800 | 0.01% | 12,902,650 |
| 2025-07-10 | 2025-07-08 | 106.500 | 113,500 | +50,000 | 0.01% | 12,087,750 |
| 2025-07-07 | 2025-07-03 | 103.100 | 63,500 | -5,000 | 0.00% | 6,546,850 |
| 2025-07-04 | 2025-07-02 | 103.600 | 68,500 | +5,000 | 0.00% | 7,096,600 |
| 2025-07-03 | 2025-06-30 | 107.000 | 63,500 | +1,000 | 0.00% | 6,794,500 |
| 2025-06-30 | 2025-06-26 | 112.600 | 62,500 | -2,300 | 0.00% | 7,037,500 |
| 2025-06-27 | 2025-06-25 | 111.700 | 64,800 | +1,800 | 0.00% | 7,238,160 |
| 2025-06-23 | 2025-06-19 | 101.900 | 63,000 | +1,000 | 0.00% | 6,419,700 |
| 2025-06-17 | 2025-06-13 | 109.800 | 62,000 | +800 | 0.00% | 6,807,600 |
| 2025-06-16 | 2025-06-12 | 112.800 | 61,200 | -6,400 | 0.00% | 6,903,360 |
| 2025-06-13 | 2025-06-11 | 115.700 | 67,600 | +11,000 | 0.00% | 7,821,320 |
| 2025-06-12 | 2025-06-10 | 116.700 | 56,600 | -9,900 | 0.00% | 6,605,220 |
| 2025-06-11 | 2025-06-09 | 120.000 | 66,500 | -2,500 | 0.00% | 7,980,000 |
| 2025-06-09 | 2025-06-05 | 116.800 | 69,000 | +900 | 0.00% | 8,059,200 |
| 2025-06-06 | 2025-06-04 | 116.400 | 68,100 | -1,600 | 0.00% | 7,926,840 |
| 2025-06-05 | 2025-06-03 | 116.400 | 69,700 | +4,300 | 0.00% | 8,113,080 |
| 2025-06-04 | 2025-06-02 | 110.000 | 65,400 | +1,000 | 0.00% | 7,194,000 |
| 2025-06-03 | 2025-05-30 | 112.300 | 64,400 | +8,500 | 0.00% | 7,232,120 |
| 2025-06-02 | 2025-05-29 | 108.200 | 55,900 | -200 | 0.00% | 6,048,380 |
| 2025-05-30 | 2025-05-28 | 108.900 | 56,100 | -61,700 | 0.00% | 6,109,290 |
| 2025-05-29 | 2025-05-27 | 111.700 | 117,800 | -3,400 | 0.01% | 13,158,260 |
| 2025-05-28 | 2025-05-26 | 109.900 | 121,200 | +1,000 | 0.01% | 13,319,880 |
| 2025-05-27 | 2025-05-23 | 113.500 | 120,200 | -2,100 | 0.01% | 13,642,700 |
| 2025-05-26 | 2025-05-22 | 112.300 | 122,300 | -1,200 | 0.01% | 13,734,290 |
| 2025-05-23 | 2025-05-21 | 115.500 | 123,500 | +10,600 | 0.01% | 14,264,250 |
| 2025-05-22 | 2025-05-20 | 111.000 | 112,900 | -1,000 | 0.01% | 12,531,900 |
| 2025-05-21 | 2025-05-19 | 109.600 | 113,900 | -3,000 | 0.01% | 12,483,440 |
| 2025-05-20 | 2025-05-16 | 113.200 | 116,900 | -1,000 | 0.01% | 13,233,080 |
| 2025-05-19 | 2025-05-15 | 111.300 | 117,900 | -2,000 | 0.01% | 13,122,270 |
| 2025-05-16 | 2025-05-14 | 112.800 | 119,900 | -46,400 | 0.01% | 13,524,720 |
| 2025-05-15 | 2025-05-13 | 107.900 | 166,300 | +4,900 | 0.01% | 17,943,770 |
| 2025-05-14 | 2025-05-12 | 111.300 | 161,400 | -3,100 | 0.01% | 17,963,820 |
| 2025-05-13 | 2025-05-09 | 103.800 | 164,500 | -7,100 | 0.01% | 17,075,100 |
| 2025-05-09 | 2025-05-07 | 100.900 | 171,600 | -800 | 0.01% | 17,314,440 |
| 2025-05-08 | 2025-05-06 | 98.600 | 172,400 | -1,700 | 0.01% | 16,998,640 |
| 2025-05-02 | 2025-04-29 | 94.250 | 174,100 | -2,300 | 0.01% | 16,408,925 |
| 2025-04-25 | 2025-04-23 | 92.850 | 176,400 | +3,000 | 0.01% | 16,378,740 |
| 2025-04-23 | 2025-04-17 | 89.650 | 173,400 | +600 | 0.01% | 15,545,310 |
| 2025-04-17 | 2025-04-15 | 90.350 | 172,800 | +1,500 | 0.01% | 15,612,480 |
| 2025-04-16 | 2025-04-14 | 92.800 | 171,300 | -500 | 0.01% | 15,896,640 |
| 2025-04-15 | 2025-04-11 | 90.150 | 171,800 | +2,200 | 0.01% | 15,487,770 |
| 2025-04-14 | 2025-04-10 | 85.400 | 169,600 | +2,000 | 0.01% | 14,483,840 |
| 2025-04-11 | 2025-04-09 | 81.450 | 167,600 | -1,100 | 0.01% | 13,651,020 |
| 2025-04-10 | 2025-04-08 | 81.200 | 168,700 | +200 | 0.01% | 13,698,440 |
| 2025-04-09 | 2025-04-07 | 80.100 | 168,500 | +1,500 | 0.01% | 13,496,850 |
| 2025-04-08 | 2025-04-03 | 97.500 | 167,000 | +6,500 | 0.01% | 16,282,500 |
| 2025-04-07 | 2025-04-02 | 100.200 | 160,500 | -400 | 0.01% | 16,082,100 |
| 2025-04-03 | 2025-04-01 | 99.000 | 160,900 | +3,700 | 0.01% | 15,929,100 |
| 2025-04-02 | 2025-03-31 | 99.050 | 157,200 | -6,000 | 0.01% | 15,570,660 |
| 2025-04-01 | 2025-03-28 | 99.600 | 163,200 | +2,400 | 0.01% | 16,254,720 |
| 2025-03-31 | 2025-03-27 | 103.200 | 160,800 | -100 | 0.01% | 16,594,560 |
| 2025-03-28 | 2025-03-26 | 102.700 | 160,900 | +1,300 | 0.01% | 16,524,430 |
| 2025-03-27 | 2025-03-25 | 100.000 | 159,600 | +2,000 | 0.01% | 15,960,000 |
| 2025-03-26 | 2025-03-24 | 105.200 | 157,600 | +1,400 | 0.01% | 16,579,520 |
| 2025-03-25 | 2025-03-21 | 101.300 | 156,200 | +400 | 0.01% | 15,823,060 |
| 2025-03-24 | 2025-03-20 | 106.300 | 155,800 | -7,600 | 0.01% | 16,561,540 |
| 2025-03-21 | 2025-03-19 | 108.700 | 163,400 | +1,000 | 0.01% | 17,761,580 |
| 2025-03-20 | 2025-03-18 | 112.200 | 162,400 | -2,000 | 0.01% | 18,221,280 |
| 2025-03-19 | 2025-03-17 | 105.100 | 164,400 | -14,900 | 0.01% | 17,278,440 |
| 2025-03-18 | 2025-03-14 | 113.200 | 179,300 | +18,500 | 0.01% | 20,296,760 |
| 2025-03-17 | 2025-03-13 | 110.600 | 160,800 | -17,800 | 0.01% | 17,784,480 |
| 2025-03-14 | 2025-03-12 | 112.300 | 178,600 | -100 | 0.01% | 20,056,780 |
| 2025-03-13 | 2025-03-11 | 113.000 | 178,700 | -14,100 | 0.01% | 20,193,100 |
| 2025-03-12 | 2025-03-10 | 110.500 | 192,800 | +12,600 | 0.01% | 21,304,400 |
| 2025-03-11 | 2025-03-07 | 110.900 | 180,200 | +13,600 | 0.01% | 19,984,180 |
| 2025-03-10 | 2025-03-06 | 110.300 | 166,600 | +300 | 0.01% | 18,375,980 |
| 2025-03-07 | 2025-03-05 | 109.800 | 166,300 | +13,200 | 0.01% | 18,259,740 |
| 2025-03-06 | 2025-03-04 | 108.200 | 153,100 | +25,300 | 0.01% | 16,565,420 |
| 2025-03-05 | 2025-03-03 | 111.800 | 127,800 | +1,000 | 0.01% | 14,288,040 |
| 2025-03-04 | 2025-02-28 | 117.500 | 126,800 | +20,100 | 0.01% | 14,899,000 |
| 2025-03-03 | 2025-02-27 | 127.800 | 106,700 | -6,100 | 0.01% | 13,636,260 |
| 2025-02-28 | 2025-02-26 | 128.700 | 112,800 | -7,400 | 0.01% | 14,517,360 |
| 2025-02-27 | 2025-02-25 | 119.500 | 120,200 | +3,200 | 0.01% | 14,363,900 |
| 2025-02-26 | 2025-02-24 | 106.200 | 117,000 | -100 | 0.01% | 12,425,400 |
| 2025-02-25 | 2025-02-21 | 109.400 | 117,100 | +9,700 | 0.01% | 12,810,740 |
| 2025-02-24 | 2025-02-20 | 101.900 | 107,400 | -500 | 0.01% | 10,944,060 |
| 2025-02-21 | 2025-02-19 | 104.500 | 107,900 | +8,100 | 0.01% | 11,275,550 |
| 2025-02-20 | 2025-02-18 | 102.800 | 99,800 | +4,400 | 0.01% | 10,259,440 |
| 2025-02-19 | 2025-02-17 | 100.600 | 95,400 | +5,500 | 0.01% | 9,597,240 |
| 2025-02-18 | 2025-02-14 | 101.600 | 89,900 | +10,000 | 0.01% | 9,133,840 |
| 2025-02-17 | 2025-02-13 | 97.900 | 79,900 | +2,300 | 0.00% | 7,822,210 |
| 2025-02-14 | 2025-02-12 | 100.900 | 77,600 | +1,000 | 0.00% | 7,829,840 |
| 2025-02-13 | 2025-02-11 | 99.700 | 76,600 | -8,900 | 0.00% | 7,637,020 |
| 2025-02-12 | 2025-02-10 | 105.600 | 85,500 | +17,700 | 0.00% | 9,028,800 |
| 2025-02-11 | 2025-02-07 | 103.200 | 67,800 | +27,300 | 0.00% | 6,996,960 |
| 2025-02-10 | 2025-02-06 | 95.900 | 40,500 | +1,400 | 0.00% | 3,883,950 |
| 2025-02-06 | 2025-02-04 | 94.200 | 39,100 | +400 | 0.00% | 3,683,220 |
| 2025-02-05 | 2025-02-03 | 86.650 | 38,700 | -6,000 | 0.00% | 3,353,355 |
| 2025-02-04 | 2025-01-28 | 91.900 | 44,700 | +2,000 | 0.00% | 4,107,930 |
| 2025-01-27 | 2025-01-23 | 87.300 | 42,700 | -5,000 | 0.00% | 3,727,710 |
| 2025-01-24 | 2025-01-22 | 90.700 | 47,700 | +1,000 | 0.00% | 4,326,390 |
| 2025-01-23 | 2025-01-21 | 94.100 | 46,700 | +1,000 | 0.00% | 4,394,470 |
| 2025-01-22 | 2025-01-20 | 89.350 | 45,700 | -3,000 | 0.00% | 4,083,295 |
| 2025-01-14 | 2025-01-10 | 87.950 | 48,700 | +3,000 | 0.00% | 4,283,165 |
| 2025-01-03 | 2024-12-31 | 93.950 | 45,700 | -4,000 | 0.00% | 4,293,515 |
| 2025-01-02 | 2024-12-27 | 100.400 | 49,700 | -2,000 | 0.00% | 4,989,880 |
| 2024-12-30 | 2024-12-24 | 94.600 | 51,700 | +2,000 | 0.00% | 4,890,820 |
| 2024-12-27 | 2024-12-20 | 93.250 | 49,700 | -600 | 0.00% | 4,634,525 |
| 2024-12-20 | 2024-12-18 | 89.900 | 50,300 | -2,000 | 0.00% | 4,521,970 |
| 2024-12-19 | 2024-12-17 | 85.250 | 52,300 | +2,000 | 0.00% | 4,458,575 |
| 2024-12-17 | 2024-12-13 | 85.950 | 50,300 | +100 | 0.00% | 4,323,285 |
| 2024-12-16 | 2024-12-12 | 90.400 | 50,200 | +3,600 | 0.00% | 4,538,080 |
| 2024-12-12 | 2024-12-10 | 90.050 | 46,600 | -2,000 | 0.00% | 4,196,330 |
| 2024-12-11 | 2024-12-09 | 91.900 | 48,600 | +600 | 0.00% | 4,466,340 |
| 2024-12-10 | 2024-12-06 | 88.250 | 48,000 | -1,300 | 0.00% | 4,236,000 |
| 2024-12-09 | 2024-12-05 | 86.250 | 49,300 | -600 | 0.00% | 4,252,125 |
| 2024-12-05 | 2024-12-03 | 88.050 | 49,900 | -500 | 0.00% | 4,393,695 |
| 2024-12-04 | 2024-12-02 | 88.750 | 50,400 | -8,100 | 0.00% | 4,473,000 |
| 2024-12-03 | 2024-11-29 | 91.100 | 58,500 | +10,000 | 0.00% | 5,329,350 |
| 2024-11-29 | 2024-11-27 | 88.500 | 48,500 | -100 | 0.00% | 4,292,250 |
| 2024-11-27 | 2024-11-25 | 87.050 | 48,600 | +100 | 0.00% | 4,230,630 |
| 2024-11-25 | 2024-11-21 | 88.750 | 48,500 | -17,000 | 0.00% | 4,304,375 |
| 2024-11-22 | 2024-11-20 | 90.150 | 65,500 | -3,000 | 0.00% | 5,904,825 |
| 2024-11-21 | 2024-11-19 | 90.850 | 68,500 | +20,000 | 0.00% | 6,223,225 |
| 2024-11-18 | 2024-11-14 | 85.800 | 48,500 | -25,300 | 0.00% | 4,161,300 |
| 2024-11-12 | 2024-11-08 | 96.050 | 73,800 | +2,000 | 0.00% | 7,088,490 |
| 2024-11-11 | 2024-11-07 | 97.800 | 71,800 | +1,600 | 0.00% | 7,022,040 |
| 2024-11-07 | 2024-11-05 | 98.350 | 70,200 | +5,800 | 0.00% | 6,904,170 |
| 2024-11-06 | 2024-11-04 | 99.150 | 64,400 | -400 | 0.00% | 6,385,260 |
| 2024-11-05 | 2024-11-01 | 97.100 | 64,800 | +1,700 | 0.00% | 6,292,080 |
| 2024-11-01 | 2024-10-30 | 108.600 | 63,100 | -8,200 | 0.00% | 6,852,660 |
| 2024-10-31 | 2024-10-29 | 111.400 | 71,300 | -3,000 | 0.00% | 7,942,820 |
| 2024-10-30 | 2024-10-28 | 112.200 | 74,300 | -3,100 | 0.00% | 8,336,460 |
| 2024-10-29 | 2024-10-25 | 111.200 | 77,400 | +4,800 | 0.00% | 8,606,880 |
| 2024-10-28 | 2024-10-24 | 105.800 | 72,600 | -100 | 0.00% | 7,681,080 |
| 2024-10-25 | 2024-10-23 | 107.400 | 72,700 | +10,000 | 0.00% | 7,807,980 |
| 2024-10-24 | 2024-10-22 | 101.000 | 62,700 | -1,500 | 0.00% | 6,332,700 |
| 2024-10-22 | 2024-10-18 | 98.600 | 64,200 | +26,500 | 0.00% | 6,330,120 |
| 2024-10-21 | 2024-10-17 | 94.150 | 37,700 | +2,000 | 0.00% | 3,549,455 |
| 2024-10-17 | 2024-10-15 | 98.550 | 35,700 | -22,000 | 0.00% | 3,518,235 |
| 2024-10-16 | 2024-10-14 | 105.900 | 57,700 | -500 | 0.00% | 6,110,430 |
| 2024-10-15 | 2024-10-10 | 107.000 | 58,200 | -12,100 | 0.00% | 6,227,400 |
| 2024-10-14 | 2024-10-09 | 104.000 | 70,300 | +900 | 0.00% | 7,311,200 |
| 2024-10-10 | 2024-10-08 | 104.800 | 69,400 | -3,900 | 0.00% | 7,273,120 |
| 2024-10-07 | 2024-10-03 | 114.500 | 73,300 | +9,300 | 0.00% | 8,392,850 |
| 2024-10-04 | 2024-10-02 | 121.500 | 64,000 | +100 | 0.00% | 7,776,000 |
| 2024-10-03 | 2024-09-30 | 108.100 | 63,900 | +3,300 | 0.00% | 6,907,590 |
| 2024-10-02 | 2024-09-27 | 99.750 | 60,600 | +15,100 | 0.00% | 6,044,850 |
| 2024-09-30 | 2024-09-26 | 98.900 | 45,500 | -2,600 | 0.00% | 4,499,950 |
| 2024-09-27 | 2024-09-25 | 91.450 | 48,100 | +200 | 0.00% | 4,398,745 |
| 2024-09-26 | 2024-09-24 | 93.150 | 47,900 | -400 | 0.00% | 4,461,885 |
| 2024-09-25 | 2024-09-23 | 84.600 | 48,300 | -200 | 0.00% | 4,086,180 |
| 2024-09-24 | 2024-09-20 | 85.450 | 48,500 | -200 | 0.00% | 4,144,325 |
| 2024-09-23 | 2024-09-19 | 83.150 | 48,700 | -400 | 0.00% | 4,049,405 |
| 2024-09-13 | 2024-09-11 | 75.450 | 49,100 | +500 | 0.00% | 3,704,595 |
| 2024-09-12 | 2024-09-10 | 76.450 | 48,600 | -100 | 0.00% | 3,715,470 |
| 2024-09-11 | 2024-09-09 | 71.900 | 48,700 | +300 | 0.00% | 3,501,530 |
| 2024-09-02 | 2024-08-29 | 73.150 | 48,400 | -24,000 | 0.00% | 3,540,460 |
| 2024-08-28 | 2024-08-26 | 82.150 | 72,400 | -400 | 0.00% | 5,947,660 |
| 2024-08-26 | 2024-08-22 | 82.700 | 72,800 | +100 | 0.00% | 6,020,560 |
| 2024-08-22 | 2024-08-20 | 81.450 | 72,700 | -100 | 0.00% | 5,921,415 |
| 2024-08-21 | 2024-08-19 | 80.650 | 72,800 | -100 | 0.00% | 5,871,320 |
| 2024-08-07 | 2024-08-05 | 72.300 | 72,900 | -2,100 | 0.00% | 5,270,670 |
| 2024-08-06 | 2024-08-02 | 74.400 | 75,000 | +2,100 | 0.00% | 5,580,000 |
| 2024-08-02 | 2024-07-31 | 76.700 | 72,900 | -2,800 | 0.00% | 5,591,430 |
| 2024-08-01 | 2024-07-30 | 73.600 | 75,700 | +2,800 | 0.00% | 5,571,520 |
| 2024-07-26 | 2024-07-24 | 74.500 | 72,900 | +200 | 0.00% | 5,431,050 |
| 2024-07-23 | 2024-07-19 | 77.250 | 72,700 | +500 | 0.00% | 5,616,075 |
| 2024-07-22 | 2024-07-18 | 79.100 | 72,200 | -900 | 0.00% | 5,711,020 |
| 2024-07-18 | 2024-07-16 | 78.500 | 73,100 | +100 | 0.00% | 5,738,350 |
| 2024-07-17 | 2024-07-15 | 79.900 | 73,000 | +700 | 0.00% | 5,832,700 |
| 2024-07-16 | 2024-07-12 | 83.450 | 72,300 | -2,000 | 0.00% | 6,033,435 |
| 2024-07-15 | 2024-07-11 | 82.550 | 74,300 | +2,000 | 0.00% | 6,133,465 |
| 2024-07-12 | 2024-07-10 | 77.100 | 72,300 | +100 | 0.00% | 5,574,330 |
| 2024-07-11 | 2024-07-09 | 78.650 | 72,200 | +100 | 0.00% | 5,678,530 |
| 2024-07-10 | 2024-07-08 | 78.250 | 72,100 | +400 | 0.00% | 5,641,825 |
| 2024-07-09 | 2024-07-05 | 79.250 | 71,700 | +600 | 0.00% | 5,682,225 |
| 2024-07-08 | 2024-07-04 | 80.800 | 71,100 | +1,500 | 0.00% | 5,744,880 |
| 2024-07-05 | 2024-07-03 | 77.750 | 69,600 | +200 | 0.00% | 5,411,400 |
| 2024-07-04 | 2024-07-02 | 73.800 | 69,400 | -1,900 | 0.00% | 5,121,720 |
| 2024-06-28 | 2024-06-26 | 73.300 | 71,300 | -3,000 | 0.00% | 5,226,290 |
| 2024-06-27 | 2024-06-25 | 70.450 | 74,300 | -200 | 0.00% | 5,234,435 |
| 2024-06-25 | 2024-06-21 | 69.150 | 74,500 | -2,500 | 0.00% | 5,151,675 |
| 2024-06-19 | 2024-06-17 | 73.400 | 77,000 | +1,000 | 0.00% | 5,651,800 |
| 2024-06-14 | 2024-06-12 | 72.950 | 76,000 | -3,900 | 0.00% | 5,544,200 |
| 2024-06-12 | 2024-06-07 | 78.100 | 79,900 | +2,000 | 0.00% | 6,240,190 |
| 2024-06-07 | 2024-06-05 | 79.100 | 77,900 | +1,000 | 0.00% | 6,161,890 |
| 2024-06-06 | 2024-06-04 | 79.550 | 76,900 | +200 | 0.00% | 6,117,395 |
| 2024-06-05 | 2024-06-03 | 82.300 | 76,700 | -4,800 | 0.00% | 6,312,410 |
| 2024-06-04 | 2024-05-31 | 78.150 | 81,500 | +1,400 | 0.00% | 6,369,225 |
| 2024-05-31 | 2024-05-29 | 79.900 | 80,100 | +1,200 | 0.00% | 6,399,990 |
| 2024-05-30 | 2024-05-28 | 80.500 | 78,900 | +500 | 0.00% | 6,351,450 |
| 2024-05-29 | 2024-05-27 | 81.300 | 78,400 | +1,000 | 0.00% | 6,373,920 |
| 2024-05-23 | 2024-05-21 | 80.650 | 77,400 | +4,200 | 0.00% | 6,242,310 |
| 2024-05-22 | 2024-05-20 | 99.900 | 73,200 | +6,000 | 0.00% | 7,312,680 |
| 2024-05-21 | 2024-05-17 | 95.900 | 67,200 | +3,300 | 0.00% | 6,444,480 |
| 2024-05-20 | 2024-05-16 | 99.700 | 63,900 | +1,200 | 0.00% | 6,370,830 |
| 2024-05-17 | 2024-05-14 | 102.500 | 62,700 | +6,000 | 0.00% | 6,426,750 |
| 2024-05-16 | 2024-05-13 | 105.000 | 56,700 | +2,000 | 0.00% | 5,953,500 |
| 2024-05-14 | 2024-05-10 | 105.500 | 54,700 | -3,300 | 0.00% | 5,770,850 |
| 2024-05-13 | 2024-05-09 | 107.200 | 58,000 | -4,500 | 0.00% | 6,217,600 |
| 2024-05-10 | 2024-05-08 | 109.400 | 62,500 | +2,700 | 0.00% | 6,837,500 |
| 2024-05-09 | 2024-05-07 | 115.000 | 59,800 | -5,800 | 0.00% | 6,877,000 |
| 2024-05-08 | 2024-05-06 | 117.800 | 65,600 | +6,200 | 0.00% | 7,727,680 |
| 2024-05-07 | 2024-05-03 | 111.000 | 59,400 | +9,600 | 0.00% | 6,593,400 |
| 2024-05-03 | 2024-04-30 | 104.000 | 49,800 | -9,000 | 0.00% | 5,179,200 |
| 2024-05-02 | 2024-04-29 | 101.300 | 58,800 | +11,900 | 0.00% | 5,956,440 |
| 2024-04-30 | 2024-04-26 | 98.900 | 46,900 | +8,000 | 0.00% | 4,638,410 |
| 2024-04-25 | 2024-04-23 | 98.350 | 38,900 | -21,100 | 0.00% | 3,825,815 |
| 2024-04-24 | 2024-04-22 | 97.450 | 60,000 | +1,400 | 0.00% | 5,847,000 |
| 2024-04-23 | 2024-04-19 | 106.300 | 58,600 | +800 | 0.00% | 6,229,180 |
| 2024-04-18 | 2024-04-16 | 110.500 | 57,800 | -5,200 | 0.00% | 6,386,900 |
| 2024-04-16 | 2024-04-12 | 118.000 | 63,000 | -900 | 0.00% | 7,434,000 |
| 2024-04-15 | 2024-04-11 | 123.300 | 63,900 | +600 | 0.00% | 7,878,870 |
| 2024-04-12 | 2024-04-10 | 126.000 | 63,300 | +5,300 | 0.00% | 7,975,800 |
| 2024-04-11 | 2024-04-09 | 121.900 | 58,000 | +700 | 0.00% | 7,070,200 |
| 2024-04-10 | 2024-04-08 | 120.800 | 57,300 | +12,600 | 0.00% | 6,921,840 |
| 2024-04-09 | 2024-04-05 | 116.100 | 44,700 | +1,000 | 0.00% | 5,189,670 |
| 2024-04-05 | 2024-04-02 | 123.700 | 43,700 | -700 | 0.00% | 5,405,690 |
| 2024-04-03 | 2024-03-28 | 121.300 | 44,400 | +3,000 | 0.00% | 5,385,720 |
| 2024-03-28 | 2024-03-26 | 121.800 | 41,400 | +1,800 | 0.00% | 5,042,520 |
| 2024-03-27 | 2024-03-25 | 119.000 | 39,600 | +3,200 | 0.00% | 4,712,400 |
| 2024-03-26 | 2024-03-22 | 120.400 | 36,400 | +3,300 | 0.00% | 4,382,560 |
| 2024-03-25 | 2024-03-21 | 135.100 | 33,100 | +300 | 0.00% | 4,471,810 |
| 2024-03-21 | 2024-03-19 | 127.900 | 32,800 | -2,500 | 0.00% | 4,195,120 |
| 2024-03-20 | 2024-03-18 | 139.000 | 35,300 | +100 | 0.00% | 4,906,700 |
| 2024-03-18 | 2024-03-14 | 149.200 | 35,200 | +500 | 0.00% | 5,251,840 |
| 2024-03-15 | 2024-03-13 | 151.700 | 34,700 | -1,000 | 0.00% | 5,263,990 |
| 2024-03-14 | 2024-03-12 | 147.000 | 35,700 | -10,600 | 0.00% | 5,247,900 |
| 2024-03-13 | 2024-03-11 | 144.200 | 46,300 | -10,400 | 0.00% | 6,676,460 |
| 2024-03-12 | 2024-03-08 | 144.700 | 56,700 | -4,700 | 0.00% | 8,204,490 |
| 2024-03-11 | 2024-03-07 | 144.200 | 61,400 | -13,000 | 0.00% | 8,853,880 |
| 2024-03-07 | 2024-03-05 | 152.000 | 74,400 | +2,000 | 0.00% | 11,308,800 |
| 2024-03-06 | 2024-03-04 | 160.000 | 72,400 | +4,500 | 0.00% | 11,584,000 |
| 2024-03-05 | 2024-03-01 | 179.200 | 67,900 | +5,900 | 0.00% | 12,167,680 |
| 2024-03-04 | 2024-02-29 | 177.300 | 62,000 | +5,300 | 0.00% | 10,992,600 |
| 2024-03-01 | 2024-02-28 | 176.900 | 56,700 | -3,800 | 0.00% | 10,030,230 |
| 2024-02-29 | 2024-02-27 | 175.500 | 60,500 | -24,800 | 0.00% | 10,617,750 |
| 2024-02-28 | 2024-02-26 | 139.900 | 85,300 | +5,500 | 0.00% | 11,933,470 |
| 2024-02-26 | 2024-02-22 | 137.100 | 79,800 | +2,000 | 0.00% | 10,940,580 |
| 2024-02-23 | 2024-02-21 | 130.700 | 77,800 | +20,000 | 0.00% | 10,168,460 |
| 2024-02-22 | 2024-02-20 | 125.600 | 57,800 | +2,000 | 0.00% | 7,259,680 |
| 2024-02-19 | 2024-02-15 | 119.800 | 55,800 | -400 | 0.00% | 6,684,840 |
| 2024-02-15 | 2024-02-09 | 116.900 | 56,200 | +300 | 0.00% | 6,569,780 |
| 2024-02-08 | 2024-02-06 | 119.000 | 55,900 | -300 | 0.00% | 6,652,100 |
| 2024-02-06 | 2024-02-02 | 111.800 | 56,200 | -15,000 | 0.00% | 6,283,160 |
| 2024-02-05 | 2024-02-01 | 109.200 | 71,200 | +20,800 | 0.00% | 7,775,040 |
| 2024-01-31 | 2024-01-29 | 109.300 | 50,400 | +1,000 | 0.00% | 5,508,720 |
| 2024-01-30 | 2024-01-26 | 106.900 | 49,400 | +2,600 | 0.00% | 5,280,860 |
| 2024-01-29 | 2024-01-25 | 111.300 | 46,800 | -97,000 | 0.00% | 5,208,840 |
| 2024-01-26 | 2024-01-24 | 111.900 | 143,800 | +100,500 | 0.01% | 16,091,220 |
| 2024-01-25 | 2024-01-23 | 111.500 | 43,300 | +1,000 | 0.00% | 4,827,950 |
| 2024-01-22 | 2024-01-18 | 113.200 | 42,300 | +1,600 | 0.00% | 4,788,360 |
| 2024-01-18 | 2024-01-16 | 117.600 | 40,700 | +400 | 0.00% | 4,786,320 |
| 2024-01-17 | 2024-01-15 | 120.700 | 40,300 | +1,000 | 0.00% | 4,864,210 |
| 2024-01-16 | 2024-01-12 | 126.100 | 39,300 | +600 | 0.00% | 4,955,730 |
| 2024-01-12 | 2024-01-10 | 125.200 | 38,700 | +1,000 | 0.00% | 4,845,240 |
| 2024-01-10 | 2024-01-08 | 131.600 | 37,700 | -400 | 0.00% | 4,961,320 |
| 2024-01-08 | 2024-01-04 | 140.100 | 38,100 | +600 | 0.00% | 5,337,810 |
| 2023-12-29 | 2023-12-27 | 136.900 | 37,500 | +1,700 | 0.00% | 5,133,750 |
| 2023-12-28 | 2023-12-22 | 128.200 | 35,800 | -32,500 | 0.00% | 4,589,560 |
| 2023-12-27 | 2023-12-21 | 128.800 | 68,300 | -200 | 0.00% | 8,797,040 |
| 2023-12-22 | 2023-12-20 | 135.400 | 68,500 | +200 | 0.00% | 9,274,900 |
| 2023-12-21 | 2023-12-19 | 135.400 | 68,300 | -2,400 | 0.00% | 9,247,820 |
| 2023-12-20 | 2023-12-18 | 135.500 | 70,700 | +700 | 0.00% | 9,579,850 |
| 2023-12-18 | 2023-12-14 | 137.200 | 70,000 | -2,000 | 0.00% | 9,604,000 |
| 2023-12-15 | 2023-12-13 | 135.600 | 72,000 | +200 | 0.00% | 9,763,200 |
| 2023-12-14 | 2023-12-12 | 138.700 | 71,800 | -5,000 | 0.00% | 9,958,660 |
| 2023-12-13 | 2023-12-11 | 137.400 | 76,800 | +200 | 0.00% | 10,552,320 |
| 2023-12-11 | 2023-12-07 | 139.600 | 76,600 | +5,000 | 0.00% | 10,693,360 |
| 2023-12-08 | 2023-12-06 | 141.600 | 71,600 | -700 | 0.00% | 10,138,560 |
| 2023-12-07 | 2023-12-05 | 139.900 | 72,300 | +5,000 | 0.00% | 10,114,770 |
| 2023-12-06 | 2023-12-04 | 141.700 | 67,300 | +1,000 | 0.00% | 9,536,410 |
| 2023-12-04 | 2023-11-30 | 145.800 | 66,300 | +5,000 | 0.00% | 9,666,540 |
| 2023-11-29 | 2023-11-27 | 158.300 | 61,300 | +9,000 | 0.00% | 9,703,790 |
| 2023-11-28 | 2023-11-24 | 161.100 | 52,300 | -14,600 | 0.00% | 8,425,530 |
| 2023-11-27 | 2023-11-23 | 164.600 | 66,900 | +10,000 | 0.00% | 11,011,740 |
| 2023-11-23 | 2023-11-21 | 159.500 | 56,900 | -16,200 | 0.00% | 9,075,550 |
| 2023-11-22 | 2023-11-20 | 160.900 | 73,100 | -3,800 | 0.00% | 11,761,790 |
| 2023-11-21 | 2023-11-17 | 157.100 | 76,900 | +21,000 | 0.00% | 12,080,990 |
| 2023-11-14 | 2023-11-10 | 144.900 | 55,900 | -500 | 0.00% | 8,099,910 |
| 2023-11-10 | 2023-11-08 | 149.300 | 56,400 | -200 | 0.00% | 8,420,520 |
| 2023-11-09 | 2023-11-07 | 155.900 | 56,600 | +600 | 0.00% | 8,823,940 |
| 2023-11-08 | 2023-11-06 | 155.700 | 56,000 | +800 | 0.00% | 8,719,200 |
| 2023-11-07 | 2023-11-03 | 139.900 | 55,200 | -1,000 | 0.00% | 7,722,480 |
| 2023-11-06 | 2023-11-02 | 136.800 | 56,200 | +1,200 | 0.00% | 7,688,160 |
| 2023-10-26 | 2023-10-24 | 127.200 | 55,000 | -1,100 | 0.00% | 6,996,000 |
| 2023-10-20 | 2023-10-18 | 130.700 | 56,100 | +1,500 | 0.00% | 7,332,270 |
| 2023-10-13 | 2023-10-11 | 137.400 | 54,600 | +500 | 0.00% | 7,502,040 |
| 2023-10-03 | 2023-09-28 | 133.500 | 54,100 | +400 | 0.00% | 7,222,350 |
| 2023-09-29 | 2023-09-27 | 137.900 | 53,700 | +1,400 | 0.00% | 7,405,230 |
| 2023-09-28 | 2023-09-26 | 137.900 | 52,300 | +2,400 | 0.00% | 7,212,170 |
| 2023-09-27 | 2023-09-25 | 144.700 | 49,900 | +100 | 0.00% | 7,220,530 |
| 2023-09-26 | 2023-09-22 | 156.800 | 49,800 | +100 | 0.00% | 7,808,640 |
| 2023-09-22 | 2023-09-20 | 152.100 | 49,700 | -500 | 0.00% | 7,559,370 |
| 2023-09-21 | 2023-09-19 | 150.300 | 50,200 | +200 | 0.00% | 7,545,060 |
| 2023-09-13 | 2023-09-11 | 154.800 | 50,000 | +100 | 0.00% | 7,740,000 |
| 2023-09-12 | 2023-09-07 | 154.600 | 49,900 | +100 | 0.00% | 7,714,540 |
| 2023-08-31 | 2023-08-29 | 161.500 | 49,800 | -900 | 0.00% | 8,042,700 |
| 2023-08-30 | 2023-08-28 | 155.000 | 50,700 | +1,000 | 0.00% | 7,858,500 |
| 2023-08-24 | 2023-08-22 | 156.200 | 49,700 | +5,300 | 0.00% | 7,763,140 |
| 2023-08-23 | 2023-08-21 | 151.500 | 44,400 | -1,000 | 0.00% | 6,726,600 |
| 2023-08-22 | 2023-08-18 | 155.400 | 45,400 | +600 | 0.00% | 7,055,160 |
| 2023-08-16 | 2023-08-14 | 160.900 | 44,800 | -100 | 0.00% | 7,208,320 |
| 2023-08-15 | 2023-08-11 | 165.400 | 44,900 | +300 | 0.00% | 7,426,460 |
| 2023-08-14 | 2023-08-10 | 171.800 | 44,600 | -600 | 0.00% | 7,662,280 |
| 2023-08-11 | 2023-08-09 | 167.700 | 45,200 | -2,100 | 0.00% | 7,580,040 |
| 2023-08-10 | 2023-08-08 | 177.500 | 47,300 | -1,100 | 0.00% | 8,395,750 |
| 2023-08-04 | 2023-08-02 | 168.300 | 48,400 | +800 | 0.00% | 8,145,720 |
| 2023-08-03 | 2023-08-01 | 169.900 | 47,600 | -200 | 0.00% | 8,087,240 |
| 2023-08-02 | 2023-07-31 | 165.900 | 47,800 | +1,000 | 0.00% | 7,930,020 |
| 2023-08-01 | 2023-07-28 | 160.900 | 46,800 | +700 | 0.00% | 7,530,120 |
| 2023-07-31 | 2023-07-27 | 152.900 | 46,100 | +500 | 0.00% | 7,048,690 |
| 2023-07-11 | 2023-07-07 | 137.200 | 45,600 | +700 | 0.00% | 6,256,320 |
| 2023-07-06 | 2023-07-04 | 144.100 | 44,900 | +700 | 0.00% | 6,470,090 |
| 2023-07-05 | 2023-07-03 | 147.000 | 44,200 | -200 | 0.00% | 6,497,400 |
| 2023-06-26 | 2023-06-21 | 136.200 | 44,400 | -1,800 | 0.00% | 6,047,280 |
| 2023-06-23 | 2023-06-20 | 133.300 | 46,200 | -100 | 0.00% | 6,158,460 |
| 2023-06-15 | 2023-06-13 | 122.500 | 46,300 | -200 | 0.00% | 5,671,750 |
| 2023-06-13 | 2023-06-09 | 125.100 | 46,500 | -100 | 0.00% | 5,817,150 |
| 2023-06-08 | 2023-06-06 | 120.600 | 46,600 | +800 | 0.00% | 5,619,960 |
| 2023-06-06 | 2023-06-02 | 117.600 | 45,800 | +1,100 | 0.00% | 5,386,080 |
| 2023-06-02 | 2023-05-31 | 113.100 | 44,700 | -1,500 | 0.00% | 5,055,570 |
| 2023-05-15 | 2023-05-11 | 115.900 | 46,200 | +1,000 | 0.00% | 5,354,580 |
| 2023-05-12 | 2023-05-10 | 99.000 | 45,200 | -600 | 0.00% | 4,474,800 |
| 2023-05-08 | 2023-05-04 | 92.400 | 45,800 | +600 | 0.00% | 4,231,920 |
| 2023-04-26 | 2023-04-24 | 90.300 | 45,200 | +1,200 | 0.00% | 4,081,560 |
| 2023-04-24 | 2023-04-20 | 92.150 | 44,000 | -2,000 | 0.00% | 4,054,600 |
| 2023-04-04 | 2023-03-31 | 98.000 | 46,000 | -6,000 | 0.00% | 4,508,000 |
| 2023-03-31 | 2023-03-29 | 97.950 | 52,000 | -3,000 | 0.00% | 5,093,400 |
| 2023-03-27 | 2023-03-23 | 94.100 | 55,000 | +300 | 0.00% | 5,175,500 |
| 2023-03-24 | 2023-03-22 | 92.000 | 54,700 | -100 | 0.00% | 5,032,400 |
| 2023-03-23 | 2023-03-21 | 90.400 | 54,800 | -440,000 | 0.00% | 4,953,920 |
| 2023-03-22 | 2023-03-20 | 86.250 | 494,800 | -880,400 | 0.03% | 42,676,500 |
| 2023-03-16 | 2023-03-14 | 84.150 | 1,375,200 | -5,600 | 0.08% | 115,723,080 |
| 2023-03-09 | 2023-03-07 | 95.950 | 1,380,800 | -4,000 | 0.08% | 132,487,760 |
| 2023-03-06 | 2023-03-02 | 97.750 | 1,384,800 | -22,200 | 0.08% | 135,364,200 |
| 2023-03-02 | 2023-02-28 | 92.250 | 1,407,000 | -106,000 | 0.08% | 129,795,750 |
| 2023-02-24 | 2023-02-22 | 93.400 | 1,513,000 | +42,500 | 0.09% | 141,314,200 |
| 2023-02-23 | 2023-02-21 | 96.200 | 1,470,500 | +20,500 | 0.09% | 141,462,100 |
| 2023-02-21 | 2023-02-17 | 94.800 | 1,450,000 | -30,000 | 0.08% | 137,460,000 |
| 2023-02-20 | 2023-02-16 | 98.900 | 1,480,000 | -100,500 | 0.09% | 146,372,000 |
| 2023-02-16 | 2023-02-14 | 97.500 | 1,580,500 | +200 | 0.09% | 154,098,750 |
| 2023-02-13 | 2023-02-09 | 102.800 | 1,580,300 | -207,700 | 0.09% | 162,454,840 |
| 2023-02-10 | 2023-02-08 | 100.400 | 1,788,000 | +93,300 | 0.10% | 179,515,200 |
| 2023-02-09 | 2023-02-07 | 100.000 | 1,694,700 | +203,700 | 0.10% | 169,470,000 |
| 2023-02-07 | 2023-02-03 | 101.700 | 1,491,000 | +600 | 0.09% | 151,634,700 |
| 2023-02-03 | 2023-02-01 | 103.900 | 1,490,400 | +1,000 | 0.09% | 154,852,560 |
| 2023-02-02 | 2023-01-31 | 95.000 | 1,489,400 | +150,600 | 0.09% | 141,493,000 |
| 2023-02-01 | 2023-01-30 | 93.600 | 1,338,800 | +30,200 | 0.08% | 125,311,680 |
| 2023-01-30 | 2023-01-26 | 95.500 | 1,308,600 | -212,000 | 0.08% | 124,971,300 |
| 2023-01-20 | 2023-01-18 | 85.450 | 1,520,600 | +300 | 0.09% | 129,935,270 |
| 2023-01-18 | 2023-01-16 | 86.000 | 1,520,300 | +44,000 | 0.09% | 130,745,800 |
| 2023-01-17 | 2023-01-13 | 87.500 | 1,476,300 | +100 | 0.09% | 129,176,250 |
| 2023-01-13 | 2023-01-11 | 87.650 | 1,476,200 | +100 | 0.09% | 129,388,930 |
| 2023-01-12 | 2023-01-10 | 88.550 | 1,476,100 | -415,500 | 0.09% | 130,708,655 |
| 2023-01-11 | 2023-01-09 | 82.950 | 1,891,600 | +2,000 | 0.11% | 156,908,220 |
| 2023-01-09 | 2023-01-05 | 89.300 | 1,889,600 | -242,100 | 0.11% | 168,741,280 |
| 2023-01-06 | 2023-01-04 | 84.250 | 2,131,700 | +1,000 | 0.12% | 179,595,725 |
| 2023-01-05 | 2023-01-03 | 84.850 | 2,130,700 | +373,000 | 0.12% | 180,789,895 |
| 2023-01-04 | 2022-12-30 | 76.800 | 1,757,700 | +1,000 | 0.10% | 134,991,360 |
| 2023-01-03 | 2022-12-29 | 74.500 | 1,756,700 | +800 | 0.10% | 130,874,150 |
| 2022-12-30 | 2022-12-28 | 74.250 | 1,755,900 | +1,700 | 0.10% | 130,375,575 |
| 2022-12-29 | 2022-12-23 | 79.550 | 1,754,200 | +400 | 0.10% | 139,546,610 |
| 2022-12-28 | 2022-12-22 | 83.500 | 1,753,800 | -62,500 | 0.10% | 146,442,300 |
| 2022-12-22 | 2022-12-20 | 77.850 | 1,816,300 | +600 | 0.11% | 141,398,955 |
| 2022-12-20 | 2022-12-16 | 82.000 | 1,815,700 | -3,900 | 0.11% | 148,887,400 |
| 2022-12-16 | 2022-12-14 | 81.900 | 1,819,600 | +500 | 0.11% | 149,025,240 |
| 2022-12-14 | 2022-12-12 | 82.700 | 1,819,100 | +169,400 | 0.11% | 150,439,570 |
| 2022-12-13 | 2022-12-09 | 94.000 | 1,649,700 | +1,000 | 0.10% | 155,071,800 |
| 2022-12-09 | 2022-12-07 | 87.800 | 1,648,700 | +1,200 | 0.10% | 144,755,860 |
| 2022-12-08 | 2022-12-06 | 89.300 | 1,647,500 | +1,500 | 0.10% | 147,121,750 |
| 2022-12-07 | 2022-12-05 | 91.000 | 1,646,000 | -207,000 | 0.10% | 149,786,000 |
| 2022-12-06 | 2022-12-02 | 81.100 | 1,853,000 | +1,000 | 0.11% | 150,278,300 |
| 2022-12-05 | 2022-12-01 | 79.800 | 1,852,000 | +2,000 | 0.11% | 147,789,600 |
| 2022-12-01 | 2022-11-29 | 71.700 | 1,850,000 | +377,500 | 0.11% | 132,645,000 |
| 2022-11-30 | 2022-11-28 | 63.500 | 1,472,500 | -2,000 | 0.09% | 93,503,750 |
| 2022-11-29 | 2022-11-25 | 66.850 | 1,474,500 | -1,000 | 0.09% | 98,570,325 |
| 2022-11-28 | 2022-11-24 | 70.450 | 1,475,500 | -23,400 | 0.09% | 103,948,975 |
| 2022-11-25 | 2022-11-23 | 67.200 | 1,498,900 | -38,500 | 0.09% | 100,726,080 |
| 2022-11-21 | 2022-11-17 | 69.150 | 1,537,400 | +1,000 | 0.09% | 106,311,210 |
| 2022-11-18 | 2022-11-16 | 73.000 | 1,536,400 | -293,400 | 0.09% | 112,157,200 |
| 2022-11-17 | 2022-11-15 | 75.900 | 1,829,800 | +1,000 | 0.11% | 138,881,820 |
| 2022-11-16 | 2022-11-14 | 71.800 | 1,828,800 | -259,200 | 0.11% | 131,307,840 |
| 2022-11-15 | 2022-11-11 | 71.700 | 2,088,000 | -232,200 | 0.12% | 149,709,600 |
| 2022-11-11 | 2022-11-09 | 69.000 | 2,320,200 | -2,000 | 0.13% | 160,093,800 |
| 2022-11-10 | 2022-11-08 | 69.950 | 2,322,200 | -4,300 | 0.13% | 162,437,890 |
| 2022-11-09 | 2022-11-07 | 74.750 | 2,326,500 | +133,900 | 0.13% | 173,905,875 |
| 2022-11-08 | 2022-11-04 | 74.800 | 2,192,600 | -215,500 | 0.13% | 164,006,480 |
| 2022-11-07 | 2022-11-03 | 63.650 | 2,408,100 | -49,000 | 0.14% | 153,275,565 |
| 2022-11-04 | 2022-11-02 | 62.550 | 2,457,100 | -1,400 | 0.14% | 153,691,605 |
| 2022-11-03 | 2022-11-01 | 56.700 | 2,458,500 | +1,000 | 0.14% | 139,396,950 |
| 2022-11-01 | 2022-10-28 | 53.700 | 2,457,500 | +31,400 | 0.14% | 131,967,750 |
| 2022-10-31 | 2022-10-27 | 60.250 | 2,426,100 | +1,000 | 0.14% | 146,172,525 |
| 2022-10-28 | 2022-10-26 | 62.200 | 2,425,100 | +2,200 | 0.14% | 150,841,220 |
| 2022-10-27 | 2022-10-25 | 59.800 | 2,422,900 | +110,600 | 0.14% | 144,889,420 |
| 2022-10-25 | 2022-10-21 | 67.700 | 2,312,300 | +1,000 | 0.13% | 156,542,710 |
| 2022-10-20 | 2022-10-18 | 74.900 | 2,311,300 | +1,000 | 0.13% | 173,116,370 |
| 2022-10-19 | 2022-10-17 | 74.900 | 2,310,300 | +43,800 | 0.13% | 173,041,470 |
| 2022-10-14 | 2022-10-12 | 81.200 | 2,266,500 | -31,700 | 0.13% | 184,039,800 |
| 2022-10-13 | 2022-10-11 | 76.000 | 2,298,200 | +3,000 | 0.13% | 174,663,200 |
| 2022-10-12 | 2022-10-10 | 77.800 | 2,295,200 | +200 | 0.13% | 178,566,560 |
| 2022-10-11 | 2022-10-07 | 80.650 | 2,295,000 | +470,500 | 0.13% | 185,091,750 |
| 2022-10-05 | 2022-09-30 | 90.600 | 1,824,500 | -71,200 | 0.11% | 165,299,700 |
| 2022-09-30 | 2022-09-28 | 95.350 | 1,895,700 | +69,700 | 0.11% | 180,754,995 |
| 2022-09-28 | 2022-09-26 | 99.200 | 1,826,000 | -168,000 | 0.11% | 181,139,200 |
| 2022-09-27 | 2022-09-23 | 95.200 | 1,994,000 | -36,000 | 0.12% | 189,828,800 |
| 2022-09-23 | 2022-09-21 | 97.500 | 2,030,000 | +1,000 | 0.12% | 197,925,000 |
| 2022-09-21 | 2022-09-19 | 94.100 | 2,029,000 | -18,400 | 0.12% | 190,928,900 |
| 2022-09-20 | 2022-09-16 | 99.100 | 2,047,400 | +33,800 | 0.12% | 202,897,340 |
| 2022-09-19 | 2022-09-15 | 103.700 | 2,013,600 | -5,000 | 0.12% | 208,810,320 |
| 2022-09-16 | 2022-09-14 | 106.100 | 2,018,600 | -46,200 | 0.12% | 214,173,460 |
| 2022-09-09 | 2022-09-07 | 104.900 | 2,064,800 | -31,500 | 0.12% | 216,597,520 |
| 2022-09-07 | 2022-09-05 | 106.200 | 2,096,300 | -83,300 | 0.12% | 222,627,060 |
| 2022-09-02 | 2022-08-31 | 115.200 | 2,179,600 | -81,000 | 0.13% | 251,089,920 |
| 2022-09-01 | 2022-08-30 | 115.500 | 2,260,600 | -400 | 0.13% | 261,099,300 |
| 2022-08-31 | 2022-08-29 | 117.000 | 2,261,000 | +800 | 0.13% | 264,537,000 |
| 2022-08-29 | 2022-08-25 | 116.100 | 2,260,200 | -30,300 | 0.13% | 262,409,220 |
| 2022-08-15 | 2022-08-11 | 124.300 | 2,290,500 | +400 | 0.13% | 284,709,150 |
| 2022-08-09 | 2022-08-05 | 132.900 | 2,290,100 | -129,000 | 0.13% | 304,354,290 |
| 2022-08-04 | 2022-08-02 | 133.100 | 2,419,100 | -20,200 | 0.14% | 321,982,210 |
| 2022-08-03 | 2022-08-01 | 134.100 | 2,439,300 | -41,500 | 0.14% | 327,110,130 |
| 2022-08-01 | 2022-07-28 | 130.100 | 2,480,800 | +1,000 | 0.14% | 322,752,080 |
| 2022-07-29 | 2022-07-27 | 131.500 | 2,479,800 | +37,600 | 0.14% | 326,093,700 |
| 2022-07-28 | 2022-07-26 | 137.100 | 2,442,200 | +1,000 | 0.14% | 334,825,620 |
| 2022-07-27 | 2022-07-25 | 133.200 | 2,441,200 | +58,000 | 0.14% | 325,167,840 |
| 2022-07-25 | 2022-07-21 | 139.200 | 2,383,200 | -1,000 | 0.14% | 331,741,440 |
| 2022-07-22 | 2022-07-20 | 141.700 | 2,384,200 | -2,400 | 0.14% | 337,841,140 |
| 2022-07-19 | 2022-07-15 | 151.000 | 2,386,600 | +2,000 | 0.14% | 360,376,600 |
| 2022-07-18 | 2022-07-14 | 150.800 | 2,384,600 | +1,100 | 0.14% | 359,597,680 |
| 2022-07-14 | 2022-07-12 | 144.000 | 2,383,500 | -16,000 | 0.14% | 343,224,000 |
| 2022-07-13 | 2022-07-11 | 145.200 | 2,399,500 | -3,000 | 0.14% | 348,407,400 |
| 2022-07-12 | 2022-07-08 | 151.300 | 2,402,500 | +200 | 0.14% | 363,498,250 |
| 2022-07-07 | 2022-07-05 | 151.000 | 2,402,300 | +2,200 | 0.14% | 362,747,300 |
| 2022-07-06 | 2022-07-04 | 154.800 | 2,400,100 | -2,300 | 0.14% | 371,535,480 |
| 2022-07-05 | 2022-06-30 | 152.900 | 2,402,400 | +2,500 | 0.14% | 367,326,960 |
| 2022-07-04 | 2022-06-29 | 144.300 | 2,399,900 | +143,400 | 0.14% | 346,305,570 |
| 2022-06-30 | 2022-06-28 | 158.300 | 2,256,500 | -9,800 | 0.13% | 357,203,950 |
| 2022-06-29 | 2022-06-27 | 158.400 | 2,266,300 | +113,400 | 0.13% | 358,981,920 |
| 2022-06-28 | 2022-06-24 | 163.300 | 2,152,900 | +120,600 | 0.13% | 351,568,570 |
| 2022-06-27 | 2022-06-23 | 154.200 | 2,032,300 | +144,300 | 0.12% | 313,380,660 |
| 2022-06-24 | 2022-06-22 | 140.900 | 1,888,000 | -1,600 | 0.11% | 266,019,200 |
| 2022-06-23 | 2022-06-21 | 137.300 | 1,889,600 | -13,000 | 0.11% | 259,442,080 |
| 2022-06-22 | 2022-06-20 | 139.500 | 1,902,600 | +1,900 | 0.11% | 265,412,700 |
| 2022-06-21 | 2022-06-17 | 133.100 | 1,900,700 | +147,900 | 0.11% | 252,983,170 |
| 2022-06-20 | 2022-06-16 | 123.600 | 1,752,800 | +184,000 | 0.10% | 216,646,080 |
| 2022-06-17 | 2022-06-15 | 129.400 | 1,568,800 | +402,400 | 0.09% | 203,002,720 |
| 2022-06-16 | 2022-06-14 | 123.300 | 1,166,400 | +200 | 0.07% | 143,817,120 |
| 2022-06-15 | 2022-06-13 | 119.000 | 1,166,200 | -1,000 | 0.07% | 138,777,800 |
| 2022-06-14 | 2022-06-10 | 122.700 | 1,167,200 | +2,000 | 0.07% | 143,215,440 |
| 2022-06-10 | 2022-06-08 | 118.100 | 1,165,200 | -4,000 | 0.07% | 137,610,120 |
| 2022-06-08 | 2022-06-06 | 113.300 | 1,169,200 | -61,800 | 0.07% | 132,470,360 |
| 2022-05-17 | 2022-05-13 | 86.550 | 1,231,000 | -6,100 | 0.07% | 106,543,050 |
| 2022-05-16 | 2022-05-12 | 80.950 | 1,237,100 | +43,100 | 0.07% | 100,143,245 |
| 2022-05-13 | 2022-05-11 | 87.200 | 1,194,000 | +64,200 | 0.07% | 104,116,800 |
| 2022-05-12 | 2022-05-10 | 79.450 | 1,129,800 | +500 | 0.07% | 89,762,610 |
| 2022-05-06 | 2022-05-04 | 88.300 | 1,129,300 | -81,500 | 0.07% | 99,717,190 |
| 2022-05-04 | 2022-04-29 | 96.750 | 1,210,800 | +500 | 0.07% | 117,144,900 |
| 2022-05-03 | 2022-04-28 | 88.950 | 1,210,300 | -263,000 | 0.07% | 107,656,185 |
| 2022-04-29 | 2022-04-27 | 88.850 | 1,473,300 | +500 | 0.09% | 130,902,705 |
| 2022-04-28 | 2022-04-26 | 89.150 | 1,472,800 | -244,000 | 0.09% | 131,300,120 |
| 2022-04-08 | 2022-04-06 | 110.900 | 1,716,800 | -22,100 | 0.10% | 190,393,120 |
| 2022-03-29 | 2022-03-25 | 102.500 | 1,738,900 | -100 | 0.10% | 178,237,250 |
| 2022-03-28 | 2022-03-24 | 106.600 | 1,739,000 | +20,000 | 0.10% | 185,377,400 |
| 2022-03-21 | 2022-03-17 | 101.000 | 1,719,000 | -2,800 | 0.10% | 173,619,000 |
| 2022-03-18 | 2022-03-16 | 93.000 | 1,721,800 | +2,500 | 0.10% | 160,127,400 |
| 2022-03-17 | 2022-03-15 | 69.100 | 1,719,300 | +288,400 | 0.10% | 118,803,630 |
| 2022-03-16 | 2022-03-14 | 84.100 | 1,430,900 | +63,000 | 0.08% | 120,338,690 |
| 2022-03-14 | 2022-03-10 | 106.800 | 1,367,900 | -10,900 | 0.08% | 146,091,720 |
| 2022-03-08 | 2022-03-04 | 104.900 | 1,378,800 | +148,900 | 0.08% | 144,636,120 |
| 2022-03-07 | 2022-03-03 | 117.500 | 1,229,900 | +104,600 | 0.07% | 144,513,250 |
| 2022-03-04 | 2022-03-02 | 122.500 | 1,125,300 | -30,400 | 0.07% | 137,849,250 |
| 2022-03-03 | 2022-03-01 | 121.800 | 1,155,700 | -224,500 | 0.07% | 140,764,260 |
| 2022-03-02 | 2022-02-28 | 110.100 | 1,380,200 | -110,000 | 0.08% | 151,960,020 |
| 2022-02-28 | 2022-02-24 | 104.500 | 1,490,200 | +1,500 | 0.09% | 155,725,900 |
| 2022-02-23 | 2022-02-21 | 117.300 | 1,488,700 | -32,000 | 0.09% | 174,624,510 |
| 2022-02-11 | 2022-02-09 | 114.500 | 1,520,700 | +1,000 | 0.09% | 174,120,150 |
| 2022-02-07 | 2022-01-31 | 93.800 | 1,519,700 | +189,000 | 0.09% | 142,547,860 |
| 2022-02-04 | 2022-01-27 | 95.200 | 1,330,700 | +61,500 | 0.08% | 126,682,640 |
| 2022-01-28 | 2022-01-26 | 101.100 | 1,269,200 | +68,400 | 0.07% | 128,316,120 |
| 2022-01-27 | 2022-01-25 | 104.100 | 1,200,800 | +116,500 | 0.07% | 125,003,280 |
| 2022-01-26 | 2022-01-24 | 110.000 | 1,084,300 | +57,000 | 0.06% | 119,273,000 |
| 2022-01-24 | 2022-01-20 | 117.200 | 1,027,300 | +108,000 | 0.06% | 120,399,560 |
| 2022-01-19 | 2022-01-17 | 123.800 | 919,300 | +108,000 | 0.05% | 113,809,340 |
| 2022-01-18 | 2022-01-14 | 122.700 | 811,300 | +268,700 | 0.05% | 99,546,510 |
| 2022-01-14 | 2022-01-12 | 117.600 | 542,600 | -22,500 | 0.03% | 63,809,760 |
| 2022-01-13 | 2022-01-11 | 108.800 | 565,100 | +210,900 | 0.03% | 61,482,880 |
| 2022-01-12 | 2022-01-10 | 114.900 | 354,200 | -111,500 | 0.02% | 40,697,580 |
| 2022-01-11 | 2022-01-07 | 112.200 | 465,700 | +91,000 | 0.03% | 52,251,540 |
| 2022-01-07 | 2022-01-05 | 113.200 | 374,700 | +162,500 | 0.02% | 42,416,040 |
| 2022-01-06 | 2022-01-04 | 125.400 | 212,200 | +4,000 | 0.01% | 26,609,880 |
| 2021-12-30 | 2021-12-28 | 116.600 | 208,200 | +108,000 | 0.01% | 24,276,120 |
| 2021-12-17 | 2021-12-15 | 120.500 | 100,200 | +1,700 | 0.01% | 12,074,100 |
| 2021-12-15 | 2021-12-13 | 126.700 | 98,500 | -82,600 | 0.01% | 12,479,950 |
| 2021-12-14 | 2021-12-10 | 122.600 | 181,100 | -51,000 | 0.01% | 22,202,860 |
| 2021-12-13 | 2021-12-09 | 124.400 | 232,100 | +6,000 | 0.01% | 28,873,240 |
| 2021-12-10 | 2021-12-08 | 122.000 | 226,100 | -51,000 | 0.01% | 27,584,200 |
| 2021-12-09 | 2021-12-07 | 122.600 | 277,100 | -30,500 | 0.02% | 33,972,460 |
| 2021-12-08 | 2021-12-06 | 118.100 | 307,600 | +134,600 | 0.02% | 36,327,560 |
| 2021-12-06 | 2021-12-02 | 143.100 | 173,000 | +24,000 | 0.01% | 24,756,300 |
| 2021-12-03 | 2021-12-01 | 142.300 | 149,000 | +27,200 | 0.01% | 21,202,700 |
| 2021-12-02 | 2021-11-30 | 131.200 | 121,800 | -34,000 | 0.01% | 15,980,160 |
| 2021-11-29 | 2021-11-25 | 127.800 | 155,800 | +51,000 | 0.01% | 19,911,240 |
| 2021-11-26 | 2021-11-24 | 125.500 | 104,800 | +22,000 | 0.01% | 13,152,400 |
| 2021-11-23 | 2021-11-19 | 121.000 | 82,800 | -54,900 | 0.00% | 10,018,800 |
| 2021-11-22 | 2021-11-18 | 127.200 | 137,700 | -19,800 | 0.01% | 17,515,440 |
| 2021-11-19 | 2021-11-17 | 128.800 | 157,500 | +800 | 0.01% | 20,286,000 |
| 2021-11-17 | 2021-11-15 | 119.000 | 156,700 | -200 | 0.01% | 18,647,300 |
| 2021-11-03 | 2021-11-01 | 127.000 | 156,900 | -300 | 0.01% | 19,926,300 |
| 2021-10-28 | 2021-10-26 | 133.000 | 157,200 | -800 | 0.01% | 20,907,600 |
| 2021-10-26 | 2021-10-22 | 123.600 | 158,000 | -1,000 | 0.01% | 19,528,800 |
| 2021-10-25 | 2021-10-21 | 118.800 | 159,000 | -100 | 0.01% | 18,889,200 |
| 2021-10-22 | 2021-10-20 | 120.100 | 159,100 | -600 | 0.01% | 19,107,910 |
| 2021-10-21 | 2021-10-19 | 118.600 | 159,700 | -200 | 0.01% | 18,940,420 |
| 2021-10-20 | 2021-10-18 | 117.300 | 159,900 | -23,100 | 0.01% | 18,756,270 |
| 2021-10-11 | 2021-10-07 | 108.000 | 183,000 | +500 | 0.01% | 19,764,000 |
| 2021-10-06 | 2021-10-04 | 101.000 | 182,500 | +100 | 0.01% | 18,432,500 |
| 2021-09-24 | 2021-09-21 | 104.700 | 182,400 | +4,500 | 0.01% | 19,097,280 |
| 2021-09-21 | 2021-09-17 | 112.600 | 177,900 | -400 | 0.01% | 20,031,540 |
| 2021-09-20 | 2021-09-16 | 113.900 | 178,300 | +13,000 | 0.01% | 20,308,370 |
| 2021-09-14 | 2021-09-10 | 118.900 | 165,300 | +40,000 | 0.01% | 19,654,170 |
| 2021-09-09 | 2021-09-07 | 121.000 | 125,300 | -100 | 0.01% | 15,161,300 |
| 2021-09-06 | 2021-09-02 | 118.800 | 125,400 | -600 | 0.01% | 14,897,520 |
| 2021-08-30 | 2021-08-26 | 116.000 | 126,000 | -400 | 0.01% | 14,616,000 |
| 2021-08-26 | 2021-08-24 | 115.200 | 126,400 | -100 | 0.01% | 14,561,280 |
| 2021-08-24 | 2021-08-20 | 104.600 | 126,500 | -8,100 | 0.01% | 13,231,900 |
| 2021-08-23 | 2021-08-19 | 108.900 | 134,600 | -2,100 | 0.01% | 14,657,940 |
| 2021-08-20 | 2021-08-18 | 111.400 | 136,700 | -2,100 | 0.01% | 15,228,380 |
| 2021-08-18 | 2021-08-16 | 106.400 | 138,800 | +106,500 | 0.01% | 14,768,320 |
| 2021-08-17 | 2021-08-13 | 114.600 | 32,300 | -3,100 | 0.00% | 3,701,580 |
| 2021-08-16 | 2021-08-12 | 117.000 | 35,400 | 0.00% | 4,141,800 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy