History of CCASS shareholding
Participant: BNP PARIBAS
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 309.500 | 2,415 | +0 | 0.03% | 747,442 |
| 2025-10-13 | 2025-10-09 | 303.800 | 2,415 | +0 | 0.03% | 733,677 |
| 2025-10-10 | 2025-10-08 | 301.200 | 2,415 | +490 | 0.03% | 727,398 |
| 2025-10-09 | 2025-10-06 | 300.000 | 1,925 | +580 | 0.02% | 577,500 |
| 2025-10-08 | 2025-10-03 | 290.200 | 1,345 | -4,504 | 0.01% | 390,319 |
| 2025-10-06 | 2025-10-02 | 293.100 | 5,849 | -270 | 0.06% | 1,714,342 |
| 2025-10-03 | 2025-09-30 | 296.000 | 6,119 | -290 | 0.07% | 1,811,224 |
| 2025-09-30 | 2025-09-26 | 292.900 | 6,409 | +570 | 0.07% | 1,877,196 |
| 2025-09-29 | 2025-09-25 | 291.800 | 5,839 | +30 | 0.06% | 1,703,820 |
| 2025-09-26 | 2025-09-24 | 290.200 | 5,809 | -22 | 0.06% | 1,685,772 |
| 2025-09-25 | 2025-09-23 | 288.000 | 5,831 | +30 | 0.06% | 1,679,328 |
| 2025-09-24 | 2025-09-22 | 285.400 | 5,801 | +270 | 0.06% | 1,655,605 |
| 2025-09-23 | 2025-09-19 | 289.900 | 5,531 | +1,170 | 0.06% | 1,603,437 |
| 2025-09-22 | 2025-09-18 | 290.800 | 4,361 | -100 | 0.05% | 1,268,179 |
| 2025-09-17 | 2025-09-15 | 293.800 | 4,461 | +70 | 0.05% | 1,310,642 |
| 2025-09-16 | 2025-09-12 | 291.600 | 4,391 | -1,000 | 0.05% | 1,280,416 |
| 2025-09-15 | 2025-09-11 | 291.400 | 5,391 | +70 | 0.06% | 1,570,937 |
| 2025-09-12 | 2025-09-10 | 287.800 | 5,321 | +80 | 0.06% | 1,531,384 |
| 2025-09-11 | 2025-09-09 | 284.800 | 5,241 | +30 | 0.06% | 1,492,637 |
| 2025-09-10 | 2025-09-08 | 280.100 | 5,211 | -130 | 0.06% | 1,459,601 |
| 2025-09-09 | 2025-09-05 | 291.300 | 5,341 | -220 | 0.06% | 1,555,833 |
| 2025-09-03 | 2025-09-01 | 291.300 | 5,561 | +230 | 0.06% | 1,619,919 |
| 2025-09-02 | 2025-08-29 | 292.100 | 5,331 | -70 | 0.06% | 1,557,185 |
| 2025-08-28 | 2025-08-26 | 287.500 | 5,401 | +330 | 0.06% | 1,552,788 |
| 2025-08-27 | 2025-08-25 | 278.800 | 5,071 | +220 | 0.05% | 1,413,795 |
| 2025-08-26 | 2025-08-22 | 278.700 | 4,851 | -20 | 0.05% | 1,351,974 |
| 2025-08-25 | 2025-08-21 | 287.300 | 4,871 | +60 | 0.05% | 1,399,438 |
| 2025-08-22 | 2025-08-20 | 287.700 | 4,811 | +1,030 | 0.05% | 1,384,125 |
| 2025-08-21 | 2025-08-19 | 289.200 | 3,781 | +60 | 0.04% | 1,093,465 |
| 2025-08-20 | 2025-08-18 | 285.000 | 3,721 | +50 | 0.04% | 1,060,485 |
| 2025-08-19 | 2025-08-15 | 285.000 | 3,671 | -230 | 0.04% | 1,046,235 |
| 2025-08-18 | 2025-08-14 | 288.800 | 3,901 | +10 | 0.04% | 1,126,609 |
| 2025-08-15 | 2025-08-13 | 284.600 | 3,891 | -150 | 0.04% | 1,107,379 |
| 2025-08-14 | 2025-08-12 | 284.500 | 4,041 | +220 | 0.04% | 1,149,664 |
| 2025-08-13 | 2025-08-11 | 284.600 | 3,821 | -470 | 0.04% | 1,087,457 |
| 2025-08-12 | 2025-08-08 | 281.100 | 4,291 | -60 | 0.05% | 1,206,200 |
| 2025-08-11 | 2025-08-07 | 282.000 | 4,351 | +230 | 0.05% | 1,226,982 |
| 2025-08-08 | 2025-08-06 | 280.000 | 4,121 | -540 | 0.04% | 1,153,880 |
| 2025-08-07 | 2025-08-05 | 279.400 | 4,661 | +1,290 | 0.05% | 1,302,283 |
| 2025-08-06 | 2025-08-04 | 266.900 | 3,371 | +1,000 | 0.04% | 899,720 |
| 2025-08-05 | 2025-08-01 | 261.100 | 2,371 | -260 | 0.03% | 619,068 |
| 2025-08-04 | 2025-07-31 | 262.600 | 2,631 | +250 | 0.03% | 690,901 |
| 2025-08-01 | 2025-07-30 | 264.000 | 2,381 | -2,530 | 0.03% | 628,584 |
| 2025-07-31 | 2025-07-29 | 262.800 | 4,911 | +1,390 | 0.05% | 1,290,611 |
| 2025-07-30 | 2025-07-28 | 275.600 | 3,521 | +330 | 0.04% | 970,388 |
| 2025-07-29 | 2025-07-25 | 268.000 | 3,191 | +220 | 0.03% | 855,188 |
| 2025-07-28 | 2025-07-24 | 262.800 | 2,971 | -1,000 | 0.03% | 780,779 |
| 2025-07-25 | 2025-07-23 | 263.300 | 3,971 | -1,300 | 0.04% | 1,045,564 |
| 2025-07-23 | 2025-07-21 | 258.000 | 5,271 | -970 | 0.06% | 1,359,918 |
| 2025-07-22 | 2025-07-18 | 259.800 | 6,241 | +10 | 0.07% | 1,621,412 |
| 2025-07-21 | 2025-07-17 | 260.900 | 6,231 | -180 | 0.07% | 1,625,668 |
| 2025-07-18 | 2025-07-16 | 254.500 | 6,411 | -800 | 0.07% | 1,631,600 |
| 2025-07-17 | 2025-07-15 | 252.800 | 7,211 | -510 | 0.08% | 1,822,941 |
| 2025-07-16 | 2025-07-14 | 252.400 | 7,721 | -150 | 0.08% | 1,948,780 |
| 2025-07-15 | 2025-07-11 | 252.600 | 7,871 | +560 | 0.08% | 1,988,215 |
| 2025-07-14 | 2025-07-10 | 242.200 | 7,311 | +140 | 0.08% | 1,770,724 |
| 2025-07-11 | 2025-07-09 | 237.400 | 7,171 | +200 | 0.08% | 1,702,395 |
| 2025-07-10 | 2025-07-08 | 233.800 | 6,971 | -190 | 0.07% | 1,629,820 |
| 2025-07-09 | 2025-07-07 | 229.300 | 7,161 | -4,096 | 0.08% | 1,642,017 |
| 2025-07-07 | 2025-07-03 | 228.000 | 11,257 | +550 | 0.12% | 2,566,596 |
| 2025-07-04 | 2025-07-02 | 227.900 | 10,707 | -10 | 0.11% | 2,440,125 |
| 2025-07-03 | 2025-06-30 | 227.900 | 10,717 | +100 | 0.11% | 2,442,404 |
| 2025-07-02 | 2025-06-27 | 225.100 | 10,617 | +150 | 0.11% | 2,389,887 |
| 2025-06-30 | 2025-06-26 | 222.800 | 10,467 | +180 | 0.11% | 2,332,048 |
| 2025-06-27 | 2025-06-25 | 223.800 | 10,287 | +30 | 0.11% | 2,302,231 |
| 2025-06-26 | 2025-06-24 | 223.600 | 10,257 | +50 | 0.11% | 2,293,465 |
| 2025-06-25 | 2025-06-23 | 219.200 | 10,207 | +90 | 0.11% | 2,237,374 |
| 2025-06-23 | 2025-06-19 | 218.500 | 10,117 | +1,300 | 0.11% | 2,210,564 |
| 2025-06-20 | 2025-06-18 | 218.000 | 8,817 | +3,440 | 0.09% | 1,922,106 |
| 2025-06-19 | 2025-06-17 | 217.600 | 5,377 | -1,750 | 0.06% | 1,170,035 |
| 2025-06-18 | 2025-06-16 | 215.200 | 7,127 | +450 | 0.08% | 1,533,730 |
| 2025-06-17 | 2025-06-13 | 212.900 | 6,677 | -1,150 | 0.07% | 1,421,533 |
| 2025-06-16 | 2025-06-12 | 217.500 | 7,827 | -230 | 0.08% | 1,702,372 |
| 2025-06-13 | 2025-06-11 | 216.500 | 8,057 | -100 | 0.09% | 1,744,340 |
| 2025-06-10 | 2025-06-06 | 221.900 | 8,157 | -1,300 | 0.09% | 1,810,038 |
| 2025-06-06 | 2025-06-04 | 224.300 | 9,457 | +700 | 0.10% | 2,121,205 |
| 2025-06-05 | 2025-06-03 | 223.700 | 8,757 | +3,760 | 0.09% | 1,958,941 |
| 2025-06-04 | 2025-06-02 | 221.300 | 4,997 | -20 | 0.05% | 1,105,836 |
| 2025-06-03 | 2025-05-30 | 222.600 | 5,017 | -3,580 | 0.05% | 1,116,784 |
| 2025-06-02 | 2025-05-29 | 220.600 | 8,597 | +680 | 0.09% | 1,896,498 |
| 2025-05-30 | 2025-05-28 | 222.000 | 7,917 | +150 | 0.08% | 1,757,574 |
| 2025-05-29 | 2025-05-27 | 219.000 | 7,767 | +70 | 0.08% | 1,700,973 |
| 2025-05-28 | 2025-05-26 | 217.400 | 7,697 | +1,670 | 0.08% | 1,673,328 |
| 2025-05-27 | 2025-05-23 | 213.900 | 6,027 | -2,350 | 0.06% | 1,289,175 |
| 2025-05-26 | 2025-05-22 | 215.300 | 8,377 | -1,300 | 0.09% | 1,803,568 |
| 2025-05-23 | 2025-05-21 | 214.800 | 9,677 | -890 | 0.10% | 2,078,620 |
| 2025-05-22 | 2025-05-20 | 213.000 | 10,567 | +660 | 0.11% | 2,250,771 |
| 2025-05-21 | 2025-05-19 | 208.500 | 9,907 | +2,070 | 0.10% | 2,065,610 |
| 2025-05-20 | 2025-05-16 | 205.800 | 7,837 | +230 | 0.08% | 1,612,855 |
| 2025-05-19 | 2025-05-15 | 206.500 | 7,607 | -40 | 0.08% | 1,570,846 |
| 2025-05-16 | 2025-05-14 | 207.500 | 7,647 | -1,203 | 0.08% | 1,586,752 |
| 2025-05-15 | 2025-05-13 | 205.300 | 8,850 | +380 | 0.09% | 1,816,905 |
| 2025-05-14 | 2025-05-12 | 205.000 | 8,470 | +970 | 0.09% | 1,736,350 |
| 2025-05-13 | 2025-05-09 | 203.300 | 7,500 | +690 | 0.08% | 1,524,750 |
| 2025-05-12 | 2025-05-08 | 204.600 | 6,810 | +1,760 | 0.07% | 1,393,326 |
| 2025-05-09 | 2025-05-07 | 200.600 | 5,050 | +300 | 0.05% | 1,013,030 |
| 2025-05-08 | 2025-05-06 | 199.800 | 4,750 | +340 | 0.05% | 949,050 |
| 2025-05-07 | 2025-05-02 | 196.000 | 4,410 | -5,540 | 0.04% | 864,360 |
| 2025-05-06 | 2025-04-30 | 193.100 | 9,950 | +2,200 | 0.10% | 1,921,345 |
| 2025-05-02 | 2025-04-29 | 193.950 | 7,750 | -194 | 0.08% | 1,503,112 |
| 2025-04-30 | 2025-04-28 | 194.000 | 7,944 | -174 | 0.08% | 1,541,136 |
| 2025-04-29 | 2025-04-25 | 192.800 | 8,118 | +174 | 0.08% | 1,565,150 |
| 2025-04-28 | 2025-04-24 | 191.300 | 7,944 | +835 | 0.08% | 1,519,687 |
| 2025-04-25 | 2025-04-23 | 192.150 | 7,109 | +1,227 | 0.07% | 1,365,994 |
| 2025-04-24 | 2025-04-22 | 187.300 | 5,882 | -150 | 0.06% | 1,101,699 |
| 2025-04-23 | 2025-04-17 | 190.700 | 6,032 | +2,170 | 0.06% | 1,150,302 |
| 2025-04-22 | 2025-04-16 | 189.500 | 3,862 | -2,230 | 0.04% | 731,849 |
| 2025-04-17 | 2025-04-15 | 195.000 | 6,092 | +1,560 | 0.06% | 1,187,940 |
| 2025-04-16 | 2025-04-14 | 196.350 | 4,532 | -4,307 | 0.05% | 889,858 |
| 2025-04-15 | 2025-04-11 | 189.950 | 8,839 | +1,790 | 0.09% | 1,678,968 |
| 2025-04-14 | 2025-04-10 | 184.900 | 7,049 | +4,430 | 0.07% | 1,303,360 |
| 2025-04-11 | 2025-04-09 | 169.100 | 2,619 | -120 | 0.03% | 442,873 |
| 2025-04-10 | 2025-04-08 | 173.800 | 2,739 | -2,184 | 0.03% | 476,038 |
| 2025-04-09 | 2025-04-07 | 176.950 | 4,923 | -3,786 | 0.05% | 871,125 |
| 2025-04-08 | 2025-04-03 | 189.800 | 8,709 | +4,174 | 0.09% | 1,652,968 |
| 2025-04-03 | 2025-04-01 | 204.400 | 4,535 | +290 | 0.05% | 926,954 |
| 2025-04-02 | 2025-03-31 | 203.400 | 4,245 | -30 | 0.04% | 863,433 |
| 2025-03-27 | 2025-03-25 | 206.400 | 4,275 | -7,174 | 0.04% | 882,360 |
| 2025-03-26 | 2025-03-24 | 204.700 | 11,449 | +800 | 0.11% | 2,343,610 |
| 2025-03-25 | 2025-03-21 | 202.100 | 10,649 | +60 | 0.11% | 2,152,163 |
| 2025-03-24 | 2025-03-20 | 201.000 | 10,589 | +40 | 0.11% | 2,128,389 |
| 2025-03-21 | 2025-03-19 | 202.800 | 10,549 | -180 | 0.10% | 2,139,337 |
| 2025-03-20 | 2025-03-18 | 203.000 | 10,729 | +320 | 0.11% | 2,177,987 |
| 2025-03-19 | 2025-03-17 | 203.700 | 10,409 | +150 | 0.10% | 2,120,313 |
| 2025-03-18 | 2025-03-14 | 203.300 | 10,259 | -1,100 | 0.10% | 2,085,655 |
| 2025-03-17 | 2025-03-13 | 202.000 | 11,359 | +30 | 0.11% | 2,294,518 |
| 2025-03-14 | 2025-03-12 | 200.600 | 11,329 | +480 | 0.11% | 2,272,597 |
| 2025-03-06 | 2025-03-04 | 194.800 | 10,849 | +960 | 0.11% | 2,113,385 |
| 2025-03-04 | 2025-02-28 | 194.000 | 9,889 | +220 | 0.10% | 1,918,466 |
| 2025-03-03 | 2025-02-27 | 192.550 | 9,669 | -20 | 0.10% | 1,861,766 |
| 2025-02-28 | 2025-02-26 | 192.900 | 9,689 | -100 | 0.10% | 1,869,008 |
| 2025-02-27 | 2025-02-25 | 193.500 | 9,789 | -100 | 0.10% | 1,894,172 |
| 2025-02-26 | 2025-02-24 | 192.050 | 9,889 | +940 | 0.10% | 1,899,182 |
| 2025-02-25 | 2025-02-21 | 189.350 | 8,949 | +1,010 | 0.09% | 1,694,493 |
| 2025-02-24 | 2025-02-20 | 190.100 | 7,939 | +340 | 0.08% | 1,509,204 |
| 2025-02-21 | 2025-02-19 | 190.000 | 7,599 | +400 | 0.08% | 1,443,810 |
| 2025-02-19 | 2025-02-17 | 188.000 | 7,199 | +430 | 0.07% | 1,353,412 |
| 2025-02-18 | 2025-02-14 | 189.150 | 6,769 | -50 | 0.07% | 1,280,356 |
| 2025-02-17 | 2025-02-13 | 186.850 | 6,819 | +960 | 0.07% | 1,274,130 |
| 2025-02-13 | 2025-02-11 | 187.300 | 5,859 | -6,258 | 0.06% | 1,097,391 |
| 2025-02-12 | 2025-02-10 | 187.900 | 12,117 | +3,980 | 0.12% | 2,276,784 |
| 2025-02-11 | 2025-02-07 | 189.250 | 8,137 | +450 | 0.08% | 1,539,927 |
| 2025-02-10 | 2025-02-06 | 190.400 | 7,687 | +1,010 | 0.08% | 1,463,605 |
| 2025-02-07 | 2025-02-05 | 190.550 | 6,677 | +180 | 0.07% | 1,272,302 |
| 2025-02-06 | 2025-02-04 | 189.250 | 6,497 | +2,070 | 0.06% | 1,229,557 |
| 2025-02-05 | 2025-02-03 | 189.400 | 4,427 | -4,209 | 0.04% | 838,474 |
| 2025-02-04 | 2025-01-28 | 190.000 | 8,636 | +840 | 0.09% | 1,640,840 |
| 2025-01-23 | 2025-01-21 | 188.600 | 7,796 | -240 | 0.08% | 1,470,326 |
| 2025-01-22 | 2025-01-20 | 189.050 | 8,036 | +3,760 | 0.08% | 1,519,206 |
| 2025-01-21 | 2025-01-17 | 187.750 | 4,276 | +790 | 0.04% | 802,819 |
| 2025-01-16 | 2025-01-14 | 184.000 | 3,486 | +70 | 0.03% | 641,424 |
| 2025-01-15 | 2025-01-13 | 184.100 | 3,416 | -120 | 0.03% | 628,886 |
| 2025-01-14 | 2025-01-10 | 185.000 | 3,536 | -180 | 0.03% | 654,160 |
| 2025-01-10 | 2025-01-08 | 186.050 | 3,716 | +160 | 0.04% | 691,362 |
| 2025-01-09 | 2025-01-07 | 186.600 | 3,556 | -860 | 0.03% | 663,550 |
| 2025-01-08 | 2025-01-06 | 188.900 | 4,416 | -40 | 0.04% | 834,182 |
| 2025-01-07 | 2025-01-03 | 190.000 | 4,456 | +30 | 0.04% | 846,640 |
| 2025-01-06 | 2025-01-02 | 190.000 | 4,426 | -650 | 0.04% | 840,940 |
| 2025-01-03 | 2024-12-31 | 189.300 | 5,076 | -760 | 0.05% | 960,887 |
| 2024-12-30 | 2024-12-24 | 191.800 | 5,836 | -100 | 0.06% | 1,119,345 |
| 2024-12-27 | 2024-12-20 | 190.900 | 5,936 | -80 | 0.06% | 1,133,182 |
| 2024-12-23 | 2024-12-19 | 190.900 | 6,016 | -740 | 0.06% | 1,148,454 |
| 2024-12-19 | 2024-12-17 | 192.500 | 6,756 | +390 | 0.07% | 1,300,530 |
| 2024-12-18 | 2024-12-16 | 193.450 | 6,366 | +660 | 0.06% | 1,231,503 |
| 2024-12-17 | 2024-12-13 | 194.550 | 5,706 | -190 | 0.06% | 1,110,102 |
| 2024-12-16 | 2024-12-12 | 195.800 | 5,896 | -90 | 0.06% | 1,154,437 |
| 2024-12-13 | 2024-12-11 | 197.000 | 5,986 | -70 | 0.06% | 1,179,242 |
| 2024-12-12 | 2024-12-10 | 196.000 | 6,056 | -30 | 0.06% | 1,186,976 |
| 2024-12-11 | 2024-12-09 | 197.250 | 6,086 | -340 | 0.06% | 1,200,464 |
| 2024-12-10 | 2024-12-06 | 197.000 | 6,426 | +100 | 0.06% | 1,265,922 |
| 2024-12-09 | 2024-12-05 | 196.100 | 6,326 | -70 | 0.06% | 1,240,529 |
| 2024-12-06 | 2024-12-04 | 192.000 | 6,396 | -250 | 0.06% | 1,228,032 |
| 2024-12-05 | 2024-12-03 | 193.350 | 6,646 | -850 | 0.06% | 1,285,004 |
| 2024-12-04 | 2024-12-02 | 193.750 | 7,496 | -300 | 0.07% | 1,452,350 |
| 2024-12-03 | 2024-11-29 | 193.100 | 7,796 | +200 | 0.08% | 1,505,408 |
| 2024-12-02 | 2024-11-28 | 192.850 | 7,596 | +1,620 | 0.07% | 1,464,889 |
| 2024-11-29 | 2024-11-27 | 194.000 | 5,976 | -30 | 0.06% | 1,159,344 |
| 2024-11-28 | 2024-11-26 | 194.100 | 6,006 | -710 | 0.06% | 1,165,765 |
| 2024-11-27 | 2024-11-25 | 192.400 | 6,716 | +150 | 0.06% | 1,292,158 |
| 2024-11-25 | 2024-11-21 | 192.000 | 6,566 | +3,660 | 0.06% | 1,260,672 |
| 2024-11-22 | 2024-11-20 | 189.650 | 2,906 | -690 | 0.03% | 551,123 |
| 2024-11-21 | 2024-11-19 | 189.000 | 3,596 | -190 | 0.03% | 679,644 |
| 2024-11-20 | 2024-11-18 | 189.000 | 3,786 | -200 | 0.04% | 715,554 |
| 2024-11-19 | 2024-11-15 | 189.900 | 3,986 | -970 | 0.04% | 756,941 |
| 2024-11-18 | 2024-11-14 | 191.950 | 4,956 | +340 | 0.05% | 951,304 |
| 2024-11-15 | 2024-11-13 | 193.450 | 4,616 | +220 | 0.04% | 892,965 |
| 2024-11-14 | 2024-11-12 | 192.450 | 4,396 | -5,634 | 0.04% | 846,010 |
| 2024-11-13 | 2024-11-11 | 194.700 | 10,030 | -90 | 0.09% | 1,952,841 |
| 2024-11-12 | 2024-11-08 | 194.700 | 10,120 | -70 | 0.10% | 1,970,364 |
| 2024-11-11 | 2024-11-07 | 197.400 | 10,190 | +180 | 0.10% | 2,011,506 |
| 2024-11-08 | 2024-11-06 | 195.800 | 10,010 | +30 | 0.09% | 1,959,958 |
| 2024-11-07 | 2024-11-05 | 194.850 | 9,980 | -100 | 0.09% | 1,944,603 |
| 2024-11-06 | 2024-11-04 | 195.500 | 10,080 | -20 | 0.09% | 1,970,640 |
| 2024-11-05 | 2024-11-01 | 196.400 | 10,100 | -260 | 0.09% | 1,983,640 |
| 2024-11-01 | 2024-10-30 | 195.750 | 10,360 | -20 | 0.10% | 2,027,970 |
| 2024-10-31 | 2024-10-29 | 198.000 | 10,380 | +440 | 0.10% | 2,055,240 |
| 2024-10-30 | 2024-10-28 | 196.400 | 9,940 | +910 | 0.09% | 1,952,216 |
| 2024-10-29 | 2024-10-25 | 198.000 | 9,030 | -420 | 0.08% | 1,787,940 |
| 2024-10-28 | 2024-10-24 | 199.000 | 9,450 | -830 | 0.09% | 1,880,550 |
| 2024-10-24 | 2024-10-22 | 199.950 | 10,280 | +90 | 0.10% | 2,055,486 |
| 2024-10-22 | 2024-10-18 | 203.000 | 10,190 | +310 | 0.09% | 2,068,570 |
| 2024-10-18 | 2024-10-16 | 204.100 | 9,880 | +350 | 0.09% | 2,016,508 |
| 2024-10-17 | 2024-10-15 | 204.800 | 9,530 | -60 | 0.09% | 1,951,744 |
| 2024-10-16 | 2024-10-14 | 207.800 | 9,590 | +500 | 0.09% | 1,992,802 |
| 2024-10-15 | 2024-10-10 | 207.000 | 9,090 | -1,190 | 0.08% | 1,881,630 |
| 2024-10-14 | 2024-10-09 | 204.400 | 10,280 | +270 | 0.09% | 2,101,232 |
| 2024-10-10 | 2024-10-08 | 203.800 | 10,010 | -110 | 0.09% | 2,040,038 |
| 2024-10-09 | 2024-10-07 | 200.400 | 10,120 | +1,510 | 0.09% | 2,028,048 |
| 2024-10-08 | 2024-10-04 | 201.900 | 8,610 | +680 | 0.08% | 1,738,359 |
| 2024-10-07 | 2024-10-03 | 203.100 | 7,930 | +160 | 0.07% | 1,610,583 |
| 2024-10-04 | 2024-10-02 | 205.800 | 7,770 | +990 | 0.07% | 1,599,066 |
| 2024-10-03 | 2024-09-30 | 206.600 | 6,780 | +130 | 0.06% | 1,400,748 |
| 2024-10-02 | 2024-09-27 | 207.300 | 6,650 | +360 | 0.06% | 1,378,545 |
| 2024-09-27 | 2024-09-25 | 207.000 | 6,290 | +1,040 | 0.06% | 1,302,030 |
| 2024-09-26 | 2024-09-24 | 204.400 | 5,250 | +550 | 0.05% | 1,073,100 |
| 2024-09-23 | 2024-09-19 | 204.900 | 4,700 | +420 | 0.04% | 963,030 |
| 2024-09-20 | 2024-09-17 | 201.600 | 4,280 | -5,405 | 0.04% | 862,848 |
| 2024-09-19 | 2024-09-16 | 201.600 | 9,685 | -10 | 0.09% | 1,952,496 |
| 2024-09-17 | 2024-09-13 | 202.100 | 9,695 | +280 | 0.09% | 1,959,360 |
| 2024-09-16 | 2024-09-12 | 203.200 | 9,415 | +610 | 0.09% | 1,913,128 |
| 2024-09-12 | 2024-09-10 | 204.700 | 8,805 | +580 | 0.08% | 1,802,384 |
| 2024-09-11 | 2024-09-09 | 205.000 | 8,225 | +850 | 0.07% | 1,686,125 |
| 2024-09-03 | 2024-08-30 | 205.200 | 7,375 | +260 | 0.07% | 1,513,350 |
| 2024-09-02 | 2024-08-29 | 203.800 | 7,115 | +30 | 0.06% | 1,450,037 |
| 2024-08-30 | 2024-08-28 | 205.400 | 7,085 | +50 | 0.06% | 1,455,259 |
| 2024-08-29 | 2024-08-27 | 205.500 | 7,035 | +1,837 | 0.06% | 1,445,692 |
| 2024-08-28 | 2024-08-26 | 205.000 | 5,198 | +600 | 0.05% | 1,065,590 |
| 2024-08-27 | 2024-08-23 | 202.600 | 4,598 | +280 | 0.04% | 931,555 |
| 2024-08-26 | 2024-08-22 | 202.100 | 4,318 | -7,993 | 0.04% | 872,668 |
| 2024-08-23 | 2024-08-21 | 202.500 | 12,311 | +410 | 0.11% | 2,492,978 |
| 2024-08-22 | 2024-08-20 | 201.400 | 11,901 | +1,680 | 0.11% | 2,396,861 |
| 2024-08-21 | 2024-08-19 | 199.000 | 10,221 | +620 | 0.09% | 2,033,979 |
| 2024-08-20 | 2024-08-16 | 196.450 | 9,601 | +360 | 0.09% | 1,886,116 |
| 2024-08-19 | 2024-08-15 | 193.000 | 9,241 | +370 | 0.08% | 1,783,513 |
| 2024-08-16 | 2024-08-14 | 193.100 | 8,871 | +50 | 0.08% | 1,712,990 |
| 2024-08-13 | 2024-08-09 | 193.500 | 8,821 | +500 | 0.08% | 1,706,864 |
| 2024-08-09 | 2024-08-07 | 194.300 | 8,321 | +290 | 0.08% | 1,616,770 |
| 2024-08-08 | 2024-08-06 | 190.450 | 8,031 | +380 | 0.07% | 1,529,504 |
| 2024-08-07 | 2024-08-05 | 187.850 | 7,651 | +700 | 0.07% | 1,437,240 |
| 2024-08-06 | 2024-08-02 | 192.850 | 6,951 | +2,180 | 0.06% | 1,340,500 |
| 2024-08-02 | 2024-07-31 | 196.850 | 4,771 | +370 | 0.04% | 939,171 |
| 2024-07-30 | 2024-07-26 | 196.650 | 4,401 | +50 | 0.04% | 865,457 |
| 2024-07-29 | 2024-07-25 | 195.000 | 4,351 | -5,878 | 0.04% | 848,445 |
| 2024-07-26 | 2024-07-24 | 194.900 | 10,229 | +5,330 | 0.09% | 1,993,632 |
| 2024-07-25 | 2024-07-23 | 195.900 | 4,899 | +270 | 0.04% | 959,714 |
| 2024-07-24 | 2024-07-22 | 197.000 | 4,629 | +1,280 | 0.04% | 911,913 |
| 2024-07-23 | 2024-07-19 | 198.800 | 3,349 | +130 | 0.03% | 665,781 |
| 2024-07-22 | 2024-07-18 | 199.550 | 3,219 | -3,980 | 0.03% | 642,351 |
| 2024-07-19 | 2024-07-17 | 198.000 | 7,199 | +260 | 0.07% | 1,425,402 |
| 2024-07-18 | 2024-07-16 | 201.200 | 6,939 | +2,380 | 0.06% | 1,396,127 |
| 2024-07-17 | 2024-07-15 | 201.300 | 4,559 | -5,050 | 0.04% | 917,727 |
| 2024-07-16 | 2024-07-12 | 201.900 | 9,609 | +290 | 0.09% | 1,940,057 |
| 2024-07-15 | 2024-07-11 | 202.000 | 9,319 | +1,020 | 0.08% | 1,882,438 |
| 2024-07-12 | 2024-07-10 | 203.400 | 8,299 | +450 | 0.07% | 1,688,017 |
| 2024-07-11 | 2024-07-09 | 203.000 | 7,849 | +2,840 | 0.07% | 1,593,347 |
| 2024-07-09 | 2024-07-05 | 202.000 | 5,009 | +520 | 0.04% | 1,011,818 |
| 2024-07-08 | 2024-07-04 | 201.800 | 4,489 | -902 | 0.04% | 905,880 |
| 2024-07-05 | 2024-07-03 | 201.100 | 5,391 | +610 | 0.05% | 1,084,130 |
| 2024-07-04 | 2024-07-02 | 200.900 | 4,781 | -3,821 | 0.04% | 960,503 |
| 2024-07-03 | 2024-06-28 | 199.900 | 8,602 | +240 | 0.08% | 1,719,540 |
| 2024-07-02 | 2024-06-27 | 200.900 | 8,362 | +500 | 0.07% | 1,679,926 |
| 2024-06-28 | 2024-06-26 | 201.200 | 7,862 | +750 | 0.07% | 1,581,834 |
| 2024-06-27 | 2024-06-25 | 200.800 | 7,112 | +800 | 0.06% | 1,428,090 |
| 2024-06-25 | 2024-06-21 | 204.800 | 6,312 | +1,370 | 0.05% | 1,292,698 |
| 2024-06-24 | 2024-06-20 | 204.900 | 4,942 | -16,621 | 0.04% | 1,012,616 |
| 2024-06-21 | 2024-06-19 | 205.200 | 21,563 | +17,440 | 0.19% | 4,424,728 |
| 2024-06-20 | 2024-06-18 | 205.000 | 4,123 | -4,032 | 0.04% | 845,215 |
| 2024-06-19 | 2024-06-17 | 207.400 | 8,155 | +500 | 0.07% | 1,691,347 |
| 2024-06-18 | 2024-06-14 | 207.100 | 7,655 | +1,000 | 0.07% | 1,585,350 |
| 2024-06-13 | 2024-06-11 | 208.800 | 6,655 | +1,310 | 0.06% | 1,389,564 |
| 2024-06-12 | 2024-06-07 | 210.000 | 5,345 | +300 | 0.05% | 1,122,450 |
| 2024-06-11 | 2024-06-06 | 210.000 | 5,045 | +640 | 0.04% | 1,059,450 |
| 2024-06-07 | 2024-06-05 | 211.000 | 4,405 | +360 | 0.04% | 929,455 |
| 2024-06-06 | 2024-06-04 | 210.700 | 4,045 | -7,784 | 0.03% | 852,282 |
| 2024-06-05 | 2024-06-03 | 209.500 | 11,829 | +1,610 | 0.10% | 2,478,176 |
| 2024-06-04 | 2024-05-31 | 205.600 | 10,219 | +1,870 | 0.09% | 2,101,026 |
| 2024-06-03 | 2024-05-30 | 206.100 | 8,349 | +600 | 0.07% | 1,720,729 |
| 2024-05-31 | 2024-05-29 | 208.200 | 7,749 | +1,200 | 0.07% | 1,613,342 |
| 2024-05-30 | 2024-05-28 | 209.500 | 6,549 | +900 | 0.06% | 1,372,016 |
| 2024-05-29 | 2024-05-27 | 209.000 | 5,649 | +670 | 0.05% | 1,180,641 |
| 2024-05-28 | 2024-05-24 | 208.300 | 4,979 | +350 | 0.04% | 1,037,126 |
| 2024-05-27 | 2024-05-23 | 212.700 | 4,629 | +530 | 0.04% | 984,588 |
| 2024-05-24 | 2024-05-22 | 212.600 | 4,099 | -30 | 0.03% | 871,447 |
| 2024-05-23 | 2024-05-21 | 212.000 | 4,129 | +129 | 0.04% | 875,348 |
| 2024-05-22 | 2024-05-20 | 214.000 | 4,000 | -4,316 | 0.03% | 856,000 |
| 2024-05-21 | 2024-05-17 | 213.200 | 8,316 | +430 | 0.07% | 1,772,971 |
| 2024-05-20 | 2024-05-16 | 210.900 | 7,886 | +1,080 | 0.07% | 1,663,157 |
| 2024-05-17 | 2024-05-14 | 207.800 | 6,806 | +50 | 0.06% | 1,414,287 |
| 2024-05-16 | 2024-05-13 | 206.600 | 6,756 | +600 | 0.06% | 1,395,790 |
| 2024-05-14 | 2024-05-10 | 206.500 | 6,156 | +260 | 0.05% | 1,271,214 |
| 2024-05-13 | 2024-05-09 | 208.100 | 5,896 | +130 | 0.05% | 1,226,958 |
| 2024-05-10 | 2024-05-08 | 210.100 | 5,766 | -160 | 0.05% | 1,211,437 |
| 2024-05-09 | 2024-05-07 | 209.300 | 5,926 | +220 | 0.05% | 1,240,312 |
| 2024-05-08 | 2024-05-06 | 207.500 | 5,706 | +480 | 0.05% | 1,183,995 |
| 2024-05-07 | 2024-05-03 | 204.600 | 5,226 | +500 | 0.05% | 1,069,240 |
| 2024-05-06 | 2024-05-02 | 203.000 | 4,726 | -1,520 | 0.04% | 959,378 |
| 2024-05-03 | 2024-04-30 | 203.500 | 6,246 | -50 | 0.05% | 1,271,061 |
| 2024-04-30 | 2024-04-26 | 202.600 | 6,296 | +190 | 0.06% | 1,275,570 |
| 2024-04-29 | 2024-04-25 | 201.900 | 6,106 | +850 | 0.05% | 1,232,801 |
| 2024-04-26 | 2024-04-24 | 202.000 | 5,256 | +180 | 0.05% | 1,061,712 |
| 2024-04-25 | 2024-04-23 | 197.050 | 5,076 | -70 | 0.04% | 1,000,226 |
| 2024-04-24 | 2024-04-22 | 201.700 | 5,146 | -130 | 0.04% | 1,037,948 |
| 2024-04-23 | 2024-04-19 | 200.000 | 5,276 | -1,510 | 0.05% | 1,055,200 |
| 2024-04-22 | 2024-04-18 | 203.600 | 6,786 | -290 | 0.06% | 1,381,630 |
| 2024-04-19 | 2024-04-17 | 205.200 | 7,076 | -130 | 0.06% | 1,451,995 |
| 2024-04-18 | 2024-04-16 | 210.000 | 7,206 | -1,170 | 0.06% | 1,513,260 |
| 2024-04-17 | 2024-04-15 | 214.000 | 8,376 | +4,370 | 0.07% | 1,792,464 |
| 2024-04-16 | 2024-04-12 | 220.100 | 4,006 | -5,846 | 0.03% | 881,721 |
| 2024-04-15 | 2024-04-11 | 220.000 | 9,852 | +370 | 0.08% | 2,167,440 |
| 2024-04-12 | 2024-04-10 | 219.200 | 9,482 | +310 | 0.08% | 2,078,454 |
| 2024-04-11 | 2024-04-09 | 218.700 | 9,172 | +640 | 0.08% | 2,005,916 |
| 2024-04-10 | 2024-04-08 | 219.000 | 8,532 | +10 | 0.07% | 1,868,508 |
| 2024-04-09 | 2024-04-05 | 221.000 | 8,522 | -90 | 0.07% | 1,883,362 |
| 2024-04-08 | 2024-04-03 | 222.500 | 8,612 | -20 | 0.07% | 1,916,170 |
| 2024-04-05 | 2024-04-02 | 224.000 | 8,632 | -1,180 | 0.07% | 1,933,568 |
| 2024-04-02 | 2024-03-27 | 225.000 | 9,812 | +230 | 0.08% | 2,207,700 |
| 2024-03-28 | 2024-03-26 | 225.000 | 9,582 | +50 | 0.08% | 2,155,950 |
| 2024-03-27 | 2024-03-25 | 223.900 | 9,532 | +1,150 | 0.08% | 2,134,215 |
| 2024-03-26 | 2024-03-22 | 224.300 | 8,382 | +1,400 | 0.07% | 1,880,083 |
| 2024-03-25 | 2024-03-21 | 224.000 | 6,982 | +1,410 | 0.06% | 1,563,968 |
| 2024-03-22 | 2024-03-20 | 221.000 | 5,572 | +170 | 0.05% | 1,231,412 |
| 2024-03-21 | 2024-03-19 | 222.000 | 5,402 | +130 | 0.04% | 1,199,244 |
| 2024-03-20 | 2024-03-18 | 221.700 | 5,272 | -70 | 0.04% | 1,168,802 |
| 2024-03-19 | 2024-03-15 | 224.600 | 5,342 | +470 | 0.04% | 1,199,813 |
| 2024-03-18 | 2024-03-14 | 223.900 | 4,872 | -6,852 | 0.04% | 1,090,841 |
| 2024-03-15 | 2024-03-13 | 224.200 | 11,724 | +1,170 | 0.10% | 2,628,521 |
| 2024-03-14 | 2024-03-12 | 221.500 | 10,554 | +620 | 0.09% | 2,337,711 |
| 2024-03-13 | 2024-03-11 | 222.500 | 9,934 | +150 | 0.08% | 2,210,315 |
| 2024-03-12 | 2024-03-08 | 223.800 | 9,784 | +220 | 0.08% | 2,189,659 |
| 2024-03-11 | 2024-03-07 | 225.000 | 9,564 | +1,550 | 0.08% | 2,151,900 |
| 2024-03-08 | 2024-03-06 | 222.800 | 8,014 | +560 | 0.06% | 1,785,519 |
| 2024-03-07 | 2024-03-05 | 225.300 | 7,454 | +620 | 0.06% | 1,679,386 |
| 2024-03-06 | 2024-03-04 | 225.000 | 6,834 | +770 | 0.05% | 1,537,650 |
| 2024-03-05 | 2024-03-01 | 224.100 | 6,064 | +2,180 | 0.05% | 1,358,942 |
| 2024-03-04 | 2024-02-29 | 220.900 | 3,884 | -8,758 | 0.03% | 857,976 |
| 2024-03-01 | 2024-02-28 | 219.000 | 12,642 | +3,420 | 0.10% | 2,768,598 |
| 2024-02-29 | 2024-02-27 | 216.900 | 9,222 | +2,070 | 0.07% | 2,000,252 |
| 2024-02-28 | 2024-02-26 | 213.200 | 7,152 | +960 | 0.06% | 1,524,806 |
| 2024-02-27 | 2024-02-23 | 213.400 | 6,192 | +860 | 0.05% | 1,321,373 |
| 2024-02-23 | 2024-02-21 | 217.500 | 5,332 | +940 | 0.04% | 1,159,710 |
| 2024-02-22 | 2024-02-20 | 217.200 | 4,392 | -5,712 | 0.03% | 953,942 |
| 2024-02-21 | 2024-02-19 | 216.500 | 10,104 | +1,840 | 0.08% | 2,187,516 |
| 2024-02-20 | 2024-02-16 | 213.700 | 8,264 | +370 | 0.06% | 1,766,017 |
| 2024-02-19 | 2024-02-15 | 212.500 | 7,894 | +600 | 0.06% | 1,677,475 |
| 2024-02-16 | 2024-02-14 | 211.100 | 7,294 | +200 | 0.06% | 1,539,763 |
| 2024-02-15 | 2024-02-09 | 213.000 | 7,094 | +670 | 0.05% | 1,511,022 |
| 2024-02-07 | 2024-02-05 | 211.500 | 6,424 | -120 | 0.05% | 1,358,676 |
| 2024-02-06 | 2024-02-02 | 212.000 | 6,544 | +100 | 0.05% | 1,387,328 |
| 2024-02-02 | 2024-01-31 | 209.900 | 6,444 | +1,430 | 0.05% | 1,352,596 |
| 2024-02-01 | 2024-01-30 | 209.200 | 5,014 | +510 | 0.04% | 1,048,929 |
| 2024-01-31 | 2024-01-29 | 209.000 | 4,504 | +400 | 0.03% | 941,336 |
| 2024-01-30 | 2024-01-26 | 209.400 | 4,104 | +150 | 0.03% | 859,378 |
| 2024-01-29 | 2024-01-25 | 209.500 | 3,954 | -7,802 | 0.03% | 828,363 |
| 2024-01-26 | 2024-01-24 | 210.700 | 11,756 | +310 | 0.09% | 2,476,989 |
| 2024-01-25 | 2024-01-23 | 211.000 | 11,446 | +350 | 0.09% | 2,415,106 |
| 2024-01-24 | 2024-01-22 | 211.000 | 11,096 | +360 | 0.09% | 2,341,256 |
| 2024-01-22 | 2024-01-18 | 209.300 | 10,736 | +530 | 0.08% | 2,247,045 |
| 2024-01-19 | 2024-01-17 | 209.000 | 10,206 | +1,680 | 0.08% | 2,133,054 |
| 2024-01-18 | 2024-01-16 | 211.000 | 8,526 | -990 | 0.07% | 1,798,986 |
| 2024-01-16 | 2024-01-12 | 209.700 | 9,516 | -30 | 0.07% | 1,995,505 |
| 2024-01-15 | 2024-01-11 | 212.100 | 9,546 | +160 | 0.07% | 2,024,707 |
| 2024-01-12 | 2024-01-10 | 213.100 | 9,386 | -20 | 0.07% | 2,000,157 |
| 2024-01-11 | 2024-01-09 | 212.900 | 9,406 | +930 | 0.07% | 2,002,537 |
| 2024-01-10 | 2024-01-08 | 215.800 | 8,476 | +490 | 0.07% | 1,829,121 |
| 2024-01-09 | 2024-01-05 | 215.200 | 7,986 | -290 | 0.06% | 1,718,587 |
| 2024-01-08 | 2024-01-04 | 215.000 | 8,276 | +2,720 | 0.06% | 1,779,340 |
| 2024-01-05 | 2024-01-03 | 213.000 | 5,556 | -40 | 0.04% | 1,183,428 |
| 2024-01-04 | 2024-01-02 | 210.300 | 5,596 | +1,680 | 0.04% | 1,176,839 |
| 2024-01-03 | 2023-12-29 | 210.200 | 3,916 | +1,160 | 0.03% | 823,143 |
| 2023-12-29 | 2023-12-27 | 209.600 | 2,756 | +480 | 0.02% | 577,658 |
| 2023-12-27 | 2023-12-21 | 207.000 | 2,276 | -340 | 0.02% | 471,132 |
| 2023-12-22 | 2023-12-20 | 207.000 | 2,616 | -200 | 0.02% | 541,512 |
| 2023-12-21 | 2023-12-19 | 207.200 | 2,816 | -560 | 0.02% | 583,475 |
| 2023-12-19 | 2023-12-15 | 208.400 | 3,376 | -160 | 0.03% | 703,558 |
| 2023-12-15 | 2023-12-13 | 209.000 | 3,536 | +750 | 0.03% | 739,024 |
| 2023-12-14 | 2023-12-12 | 210.500 | 2,786 | +200 | 0.02% | 586,453 |
| 2023-12-13 | 2023-12-11 | 211.300 | 2,586 | -1,380 | 0.02% | 546,422 |
| 2023-12-12 | 2023-12-08 | 211.300 | 3,966 | +60 | 0.03% | 838,016 |
| 2023-12-11 | 2023-12-07 | 210.000 | 3,906 | -5,010 | 0.03% | 820,260 |
| 2023-12-08 | 2023-12-06 | 210.800 | 8,916 | +110 | 0.07% | 1,879,493 |
| 2023-12-07 | 2023-12-05 | 210.800 | 8,806 | -40 | 0.07% | 1,856,305 |
| 2023-12-06 | 2023-12-04 | 211.000 | 8,846 | +490 | 0.07% | 1,866,506 |
| 2023-12-05 | 2023-12-01 | 206.300 | 8,356 | -80 | 0.06% | 1,723,843 |
| 2023-12-01 | 2023-11-29 | 208.600 | 8,436 | -590 | 0.06% | 1,759,750 |
| 2023-11-30 | 2023-11-28 | 205.300 | 9,026 | +70 | 0.07% | 1,853,038 |
| 2023-11-29 | 2023-11-27 | 205.100 | 8,956 | +390 | 0.07% | 1,836,876 |
| 2023-11-28 | 2023-11-24 | 203.800 | 8,566 | +2,640 | 0.07% | 1,745,751 |
| 2023-11-27 | 2023-11-23 | 206.900 | 5,926 | -310 | 0.05% | 1,226,089 |
| 2023-11-24 | 2023-11-22 | 212.600 | 6,236 | -1,680 | 0.05% | 1,325,774 |
| 2023-11-23 | 2023-11-21 | 209.000 | 7,916 | +30 | 0.06% | 1,654,444 |
| 2023-11-21 | 2023-11-17 | 207.000 | 7,886 | +260 | 0.06% | 1,632,402 |
| 2023-11-20 | 2023-11-16 | 209.900 | 7,626 | +1,170 | 0.06% | 1,600,697 |
| 2023-11-17 | 2023-11-15 | 213.200 | 6,456 | +330 | 0.05% | 1,376,419 |
| 2023-11-16 | 2023-11-14 | 208.000 | 6,126 | +50 | 0.05% | 1,274,208 |
| 2023-11-15 | 2023-11-13 | 207.400 | 6,076 | -170 | 0.05% | 1,260,162 |
| 2023-11-14 | 2023-11-10 | 209.100 | 6,246 | +1,280 | 0.05% | 1,306,039 |
| 2023-11-13 | 2023-11-09 | 207.000 | 4,966 | +20 | 0.04% | 1,027,962 |
| 2023-11-10 | 2023-11-08 | 206.800 | 4,946 | -80 | 0.04% | 1,022,833 |
| 2023-11-09 | 2023-11-07 | 202.400 | 5,026 | -20 | 0.04% | 1,017,262 |
| 2023-11-08 | 2023-11-06 | 202.100 | 5,046 | -40 | 0.04% | 1,019,797 |
| 2023-11-07 | 2023-11-03 | 199.600 | 5,086 | -490 | 0.04% | 1,015,166 |
| 2023-11-06 | 2023-11-02 | 197.200 | 5,576 | -40 | 0.04% | 1,099,587 |
| 2023-11-03 | 2023-11-01 | 190.600 | 5,616 | -770 | 0.04% | 1,070,410 |
| 2023-11-02 | 2023-10-31 | 189.400 | 6,386 | +2,590 | 0.05% | 1,209,508 |
| 2023-11-01 | 2023-10-30 | 192.900 | 3,796 | -1,910 | 0.03% | 732,248 |
| 2023-10-31 | 2023-10-27 | 195.650 | 5,706 | +910 | 0.04% | 1,116,379 |
| 2023-10-30 | 2023-10-26 | 198.250 | 4,796 | -1,930 | 0.04% | 950,807 |
| 2023-10-26 | 2023-10-24 | 206.400 | 6,726 | +2,690 | 0.05% | 1,388,246 |
| 2023-10-25 | 2023-10-20 | 206.500 | 4,036 | -320 | 0.03% | 833,434 |
| 2023-10-24 | 2023-10-19 | 203.000 | 4,356 | -920 | 0.03% | 884,268 |
| 2023-10-20 | 2023-10-18 | 207.300 | 5,276 | +730 | 0.04% | 1,093,715 |
| 2023-10-19 | 2023-10-17 | 214.000 | 4,546 | -720 | 0.04% | 972,844 |
| 2023-10-18 | 2023-10-16 | 215.800 | 5,266 | -70 | 0.04% | 1,136,403 |
| 2023-10-17 | 2023-10-13 | 218.400 | 5,336 | -30 | 0.04% | 1,165,382 |
| 2023-10-16 | 2023-10-12 | 218.100 | 5,366 | -20 | 0.04% | 1,170,325 |
| 2023-10-13 | 2023-10-11 | 217.000 | 5,386 | -250 | 0.04% | 1,168,762 |
| 2023-10-10 | 2023-10-06 | 213.100 | 5,636 | -330 | 0.04% | 1,201,032 |
| 2023-10-09 | 2023-10-05 | 212.500 | 5,966 | -330 | 0.05% | 1,267,775 |
| 2023-10-06 | 2023-10-04 | 212.800 | 6,296 | +2,900 | 0.05% | 1,339,789 |
| 2023-10-05 | 2023-10-03 | 212.800 | 3,396 | -1,280 | 0.03% | 722,669 |
| 2023-10-04 | 2023-09-29 | 219.500 | 4,676 | -740 | 0.04% | 1,026,382 |
| 2023-10-03 | 2023-09-28 | 217.900 | 5,416 | -630 | 0.04% | 1,180,146 |
| 2023-09-29 | 2023-09-27 | 217.900 | 6,046 | -1,060 | 0.05% | 1,317,423 |
| 2023-09-28 | 2023-09-26 | 217.100 | 7,106 | -810 | 0.06% | 1,542,713 |
| 2023-09-27 | 2023-09-25 | 218.000 | 7,916 | -130 | 0.06% | 1,725,688 |
| 2023-09-26 | 2023-09-22 | 225.400 | 8,046 | -100 | 0.06% | 1,813,568 |
| 2023-09-25 | 2023-09-21 | 233.000 | 8,146 | +130 | 0.06% | 1,898,018 |
| 2023-09-22 | 2023-09-20 | 236.700 | 8,016 | +710 | 0.06% | 1,897,387 |
| 2023-09-21 | 2023-09-19 | 231.200 | 7,306 | +140 | 0.06% | 1,689,147 |
| 2023-09-20 | 2023-09-18 | 232.900 | 7,166 | -50 | 0.06% | 1,668,961 |
| 2023-09-19 | 2023-09-15 | 236.800 | 7,216 | +1,420 | 0.06% | 1,708,749 |
| 2023-09-18 | 2023-09-14 | 237.300 | 5,796 | -80 | 0.05% | 1,375,391 |
| 2023-09-15 | 2023-09-13 | 242.000 | 5,876 | +110 | 0.05% | 1,421,992 |
| 2023-09-14 | 2023-09-12 | 243.900 | 5,766 | +60 | 0.05% | 1,406,327 |
| 2023-09-13 | 2023-09-11 | 241.400 | 5,706 | -10 | 0.05% | 1,377,428 |
| 2023-09-12 | 2023-09-07 | 244.700 | 5,716 | -140 | 0.05% | 1,398,705 |
| 2023-09-11 | 2023-09-06 | 246.000 | 5,856 | +260 | 0.05% | 1,440,576 |
| 2023-09-07 | 2023-09-05 | 242.200 | 5,596 | +740 | 0.04% | 1,355,351 |
| 2023-09-06 | 2023-09-04 | 242.200 | 4,856 | +730 | 0.04% | 1,176,123 |
| 2023-09-05 | 2023-08-31 | 242.000 | 4,126 | -1,030 | 0.03% | 998,492 |
| 2023-09-04 | 2023-08-30 | 239.300 | 5,156 | -10 | 0.04% | 1,233,831 |
| 2023-08-31 | 2023-08-29 | 239.300 | 5,166 | -250 | 0.04% | 1,236,224 |
| 2023-08-30 | 2023-08-28 | 241.500 | 5,416 | +400 | 0.04% | 1,307,964 |
| 2023-08-29 | 2023-08-25 | 236.500 | 5,016 | +280 | 0.04% | 1,186,284 |
| 2023-08-28 | 2023-08-24 | 236.000 | 4,736 | -7,110 | 0.04% | 1,117,696 |
| 2023-08-25 | 2023-08-23 | 235.200 | 11,846 | +640 | 0.09% | 2,786,179 |
| 2023-08-24 | 2023-08-22 | 235.400 | 11,206 | +470 | 0.09% | 2,637,892 |
| 2023-08-23 | 2023-08-21 | 236.300 | 10,736 | +1,470 | 0.09% | 2,536,917 |
| 2023-08-22 | 2023-08-18 | 235.000 | 9,266 | +270 | 0.07% | 2,177,510 |
| 2023-08-21 | 2023-08-17 | 248.500 | 8,996 | +190 | 0.07% | 2,235,506 |
| 2023-08-18 | 2023-08-16 | 248.000 | 8,806 | +330 | 0.07% | 2,183,888 |
| 2023-08-17 | 2023-08-15 | 248.200 | 8,476 | -400 | 0.07% | 2,103,743 |
| 2023-08-16 | 2023-08-14 | 248.000 | 8,876 | +310 | 0.07% | 2,201,248 |
| 2023-08-15 | 2023-08-11 | 248.200 | 8,566 | -310 | 0.07% | 2,126,081 |
| 2023-08-14 | 2023-08-10 | 243.500 | 8,876 | +40 | 0.07% | 2,161,306 |
| 2023-08-10 | 2023-08-08 | 247.600 | 8,836 | +170 | 0.07% | 2,187,794 |
| 2023-08-09 | 2023-08-07 | 245.300 | 8,666 | -210 | 0.07% | 2,125,770 |
| 2023-08-08 | 2023-08-04 | 243.400 | 8,876 | +1,170 | 0.07% | 2,160,418 |
| 2023-08-07 | 2023-08-03 | 238.100 | 7,706 | +340 | 0.06% | 1,834,799 |
| 2023-08-04 | 2023-08-02 | 240.300 | 7,366 | +1,440 | 0.06% | 1,770,050 |
| 2023-08-03 | 2023-08-01 | 244.800 | 5,926 | -30 | 0.05% | 1,450,685 |
| 2023-08-02 | 2023-07-31 | 241.800 | 5,956 | +1,310 | 0.05% | 1,440,161 |
| 2023-08-01 | 2023-07-28 | 238.500 | 4,646 | +50 | 0.04% | 1,108,071 |
| 2023-07-31 | 2023-07-27 | 237.300 | 4,596 | -440 | 0.04% | 1,090,631 |
| 2023-07-28 | 2023-07-26 | 238.500 | 5,036 | -610 | 0.04% | 1,201,086 |
| 2023-07-27 | 2023-07-25 | 236.500 | 5,646 | -40 | 0.04% | 1,335,279 |
| 2023-07-26 | 2023-07-24 | 236.000 | 5,686 | -340 | 0.04% | 1,341,896 |
| 2023-07-25 | 2023-07-21 | 235.000 | 6,026 | +100 | 0.05% | 1,416,110 |
| 2023-07-24 | 2023-07-20 | 231.600 | 5,926 | -440 | 0.05% | 1,372,462 |
| 2023-07-21 | 2023-07-19 | 232.000 | 6,366 | +2,930 | 0.05% | 1,476,912 |
| 2023-07-20 | 2023-07-18 | 233.000 | 3,436 | -1,640 | 0.03% | 800,588 |
| 2023-07-19 | 2023-07-14 | 230.100 | 5,076 | +100 | 0.04% | 1,167,988 |
| 2023-07-18 | 2023-07-13 | 227.800 | 4,976 | +300 | 0.04% | 1,133,533 |
| 2023-07-14 | 2023-07-12 | 225.500 | 4,676 | -10 | 0.04% | 1,054,438 |
| 2023-07-13 | 2023-07-11 | 224.800 | 4,686 | -170 | 0.04% | 1,053,413 |
| 2023-07-12 | 2023-07-10 | 223.300 | 4,856 | +20 | 0.04% | 1,084,345 |
| 2023-07-11 | 2023-07-07 | 220.200 | 4,836 | -6,916 | 0.04% | 1,064,887 |
| 2023-07-10 | 2023-07-06 | 219.100 | 11,752 | -130 | 0.09% | 2,574,863 |
| 2023-07-06 | 2023-07-04 | 220.100 | 11,882 | +170 | 0.09% | 2,615,228 |
| 2023-07-05 | 2023-07-03 | 219.700 | 11,712 | +300 | 0.09% | 2,573,126 |
| 2023-07-03 | 2023-06-29 | 220.500 | 11,412 | +400 | 0.09% | 2,516,346 |
| 2023-06-30 | 2023-06-28 | 223.000 | 11,012 | +910 | 0.09% | 2,455,676 |
| 2023-06-29 | 2023-06-27 | 222.000 | 10,102 | +1,590 | 0.08% | 2,242,644 |
| 2023-06-28 | 2023-06-26 | 220.000 | 8,512 | +540 | 0.07% | 1,872,640 |
| 2023-06-27 | 2023-06-23 | 220.000 | 7,972 | +830 | 0.06% | 1,753,840 |
| 2023-06-26 | 2023-06-21 | 216.900 | 7,142 | +990 | 0.06% | 1,549,100 |
| 2023-06-23 | 2023-06-20 | 214.500 | 6,152 | +10 | 0.05% | 1,319,604 |
| 2023-06-21 | 2023-06-19 | 215.200 | 6,142 | +10 | 0.05% | 1,321,758 |
| 2023-06-20 | 2023-06-16 | 216.000 | 6,132 | -10 | 0.05% | 1,324,512 |
| 2023-06-19 | 2023-06-15 | 217.000 | 6,142 | -8,013 | 0.05% | 1,332,814 |
| 2023-06-16 | 2023-06-14 | 219.000 | 14,155 | +560 | 0.11% | 3,099,945 |
| 2023-06-15 | 2023-06-13 | 219.200 | 13,595 | +610 | 0.11% | 2,980,024 |
| 2023-06-14 | 2023-06-12 | 215.800 | 12,985 | +70 | 0.10% | 2,802,163 |
| 2023-06-13 | 2023-06-09 | 214.100 | 12,915 | -30 | 0.10% | 2,765,102 |
| 2023-06-12 | 2023-06-08 | 214.100 | 12,945 | +1,440 | 0.10% | 2,771,524 |
| 2023-06-09 | 2023-06-07 | 215.000 | 11,505 | +770 | 0.09% | 2,473,575 |
| 2023-06-08 | 2023-06-06 | 212.800 | 10,735 | +870 | 0.09% | 2,284,408 |
| 2023-06-07 | 2023-06-05 | 211.800 | 9,865 | +570 | 0.08% | 2,089,407 |
| 2023-06-06 | 2023-06-02 | 208.900 | 9,295 | +1,010 | 0.07% | 1,941,726 |
| 2023-06-02 | 2023-05-31 | 207.600 | 8,285 | +420 | 0.07% | 1,719,966 |
| 2023-06-01 | 2023-05-30 | 208.300 | 7,865 | +420 | 0.06% | 1,638,280 |
| 2023-05-31 | 2023-05-29 | 208.300 | 7,445 | -4,148 | 0.06% | 1,550,794 |
| 2023-05-30 | 2023-05-25 | 207.100 | 11,593 | +620 | 0.09% | 2,400,910 |
| 2023-05-29 | 2023-05-24 | 205.900 | 10,973 | +1,600 | 0.09% | 2,259,341 |
| 2023-05-25 | 2023-05-23 | 208.400 | 9,373 | +220 | 0.07% | 1,953,333 |
| 2023-05-24 | 2023-05-22 | 208.200 | 9,153 | +700 | 0.07% | 1,905,655 |
| 2023-05-23 | 2023-05-19 | 208.900 | 8,453 | +260 | 0.07% | 1,765,832 |
| 2023-05-22 | 2023-05-18 | 209.500 | 8,193 | +270 | 0.07% | 1,716,434 |
| 2023-05-19 | 2023-05-17 | 208.600 | 7,923 | +130 | 0.06% | 1,652,738 |
| 2023-05-18 | 2023-05-16 | 209.200 | 7,793 | -3,860 | 0.06% | 1,630,296 |
| 2023-05-17 | 2023-05-15 | 208.900 | 11,653 | +1,170 | 0.09% | 2,434,312 |
| 2023-05-16 | 2023-05-12 | 208.500 | 10,483 | +110 | 0.08% | 2,185,706 |
| 2023-05-15 | 2023-05-11 | 207.000 | 10,373 | -20 | 0.08% | 2,147,211 |
| 2023-05-12 | 2023-05-10 | 205.600 | 10,393 | +440 | 0.08% | 2,136,801 |
| 2023-05-11 | 2023-05-09 | 205.600 | 9,953 | -300 | 0.08% | 2,046,337 |
| 2023-05-10 | 2023-05-08 | 204.100 | 10,253 | +210 | 0.08% | 2,092,637 |
| 2023-05-09 | 2023-05-05 | 202.500 | 10,043 | +50 | 0.08% | 2,033,708 |
| 2023-05-08 | 2023-05-04 | 202.800 | 9,993 | +160 | 0.08% | 2,026,580 |
| 2023-05-05 | 2023-05-03 | 203.800 | 9,833 | -20 | 0.08% | 2,003,965 |
| 2023-05-04 | 2023-05-02 | 204.400 | 9,853 | +690 | 0.08% | 2,013,953 |
| 2023-05-03 | 2023-04-28 | 203.000 | 9,163 | +560 | 0.07% | 1,860,089 |
| 2023-05-02 | 2023-04-27 | 202.700 | 8,603 | +70 | 0.07% | 1,743,828 |
| 2023-04-28 | 2023-04-26 | 202.300 | 8,533 | +250 | 0.07% | 1,726,226 |
| 2023-04-27 | 2023-04-25 | 202.600 | 8,283 | -200 | 0.07% | 1,678,136 |
| 2023-04-26 | 2023-04-24 | 203.900 | 8,483 | +270 | 0.07% | 1,729,684 |
| 2023-04-21 | 2023-04-19 | 207.000 | 8,213 | -600 | 0.07% | 1,700,091 |
| 2023-04-19 | 2023-04-17 | 207.300 | 8,813 | +10 | 0.07% | 1,826,935 |
| 2023-04-17 | 2023-04-13 | 209.500 | 8,803 | +290 | 0.07% | 1,844,228 |
| 2023-04-14 | 2023-04-12 | 211.800 | 8,513 | -490 | 0.07% | 1,803,053 |
| 2023-04-13 | 2023-04-11 | 211.700 | 9,003 | -510 | 0.07% | 1,905,935 |
| 2023-04-12 | 2023-04-06 | 213.000 | 9,513 | +100 | 0.08% | 2,026,269 |
| 2023-04-11 | 2023-04-04 | 214.200 | 9,413 | -120 | 0.08% | 2,016,265 |
| 2023-04-06 | 2023-04-03 | 215.000 | 9,533 | -390 | 0.08% | 2,049,595 |
| 2023-04-04 | 2023-03-31 | 210.900 | 9,923 | -30 | 0.08% | 2,092,761 |
| 2023-04-03 | 2023-03-30 | 210.000 | 9,953 | +400 | 0.08% | 2,090,130 |
| 2023-03-29 | 2023-03-27 | 206.200 | 9,553 | +3,340 | 0.08% | 1,969,829 |
| 2023-03-28 | 2023-03-24 | 206.200 | 6,213 | +240 | 0.05% | 1,281,121 |
| 2023-03-27 | 2023-03-23 | 204.000 | 5,973 | -140 | 0.05% | 1,218,492 |
| 2023-03-24 | 2023-03-22 | 203.100 | 6,113 | -390 | 0.05% | 1,241,550 |
| 2023-03-23 | 2023-03-21 | 201.300 | 6,503 | -100 | 0.05% | 1,309,054 |
| 2023-03-22 | 2023-03-20 | 200.300 | 6,603 | -140 | 0.05% | 1,322,581 |
| 2023-03-21 | 2023-03-17 | 205.000 | 6,743 | -550 | 0.05% | 1,382,315 |
| 2023-03-20 | 2023-03-16 | 203.100 | 7,293 | -640 | 0.06% | 1,481,208 |
| 2023-03-17 | 2023-03-15 | 208.000 | 7,933 | +120 | 0.06% | 1,650,064 |
| 2023-03-16 | 2023-03-14 | 200.100 | 7,813 | +1,210 | 0.06% | 1,563,381 |
| 2023-03-15 | 2023-03-13 | 203.400 | 6,603 | +60 | 0.05% | 1,343,050 |
| 2023-03-14 | 2023-03-10 | 202.100 | 6,543 | -350 | 0.05% | 1,322,340 |
| 2023-03-13 | 2023-03-09 | 203.000 | 6,893 | -4,527 | 0.06% | 1,399,279 |
| 2023-03-10 | 2023-03-08 | 201.500 | 11,420 | +220 | 0.09% | 2,301,130 |
| 2023-03-09 | 2023-03-07 | 204.100 | 11,200 | -10 | 0.09% | 2,285,920 |
| 2023-03-08 | 2023-03-06 | 200.000 | 11,210 | +230 | 0.09% | 2,242,000 |
| 2023-03-07 | 2023-03-03 | 198.000 | 10,980 | -210 | 0.09% | 2,174,040 |
| 2023-03-06 | 2023-03-02 | 199.000 | 11,190 | +6,150 | 0.09% | 2,226,810 |
| 2023-03-03 | 2023-03-01 | 199.500 | 5,040 | -560 | 0.04% | 1,005,480 |
| 2023-03-02 | 2023-02-28 | 196.950 | 5,600 | -760 | 0.05% | 1,102,920 |
| 2023-02-27 | 2023-02-23 | 204.200 | 6,360 | +1,110 | 0.05% | 1,298,712 |
| 2023-02-24 | 2023-02-22 | 208.700 | 5,250 | -1,200 | 0.04% | 1,095,675 |
| 2023-02-23 | 2023-02-21 | 212.100 | 6,450 | -230 | 0.05% | 1,368,045 |
| 2023-02-22 | 2023-02-20 | 211.200 | 6,680 | -30 | 0.06% | 1,410,816 |
| 2023-02-21 | 2023-02-17 | 206.600 | 6,710 | -240 | 0.06% | 1,386,286 |
| 2023-02-20 | 2023-02-16 | 208.900 | 6,950 | -200 | 0.06% | 1,451,855 |
| 2023-02-17 | 2023-02-15 | 205.900 | 7,150 | +2,150 | 0.06% | 1,472,185 |
| 2023-02-15 | 2023-02-13 | 205.500 | 5,000 | -1,480 | 0.04% | 1,027,500 |
| 2023-02-14 | 2023-02-10 | 209.400 | 6,480 | -40 | 0.05% | 1,356,912 |
| 2023-02-13 | 2023-02-09 | 211.400 | 6,520 | -14,300 | 0.06% | 1,378,328 |
| 2023-02-10 | 2023-02-08 | 211.600 | 20,820 | -790 | 0.18% | 4,405,512 |
| 2023-02-09 | 2023-02-07 | 211.300 | 21,610 | -240 | 0.18% | 4,566,193 |
| 2023-02-07 | 2023-02-03 | 215.400 | 21,850 | -440 | 0.19% | 4,706,490 |
| 2023-02-06 | 2023-02-02 | 217.000 | 22,290 | -1,780 | 0.19% | 4,836,930 |
| 2023-02-03 | 2023-02-01 | 219.300 | 24,070 | +3,618 | 0.21% | 5,278,551 |
| 2023-02-02 | 2023-01-31 | 224.200 | 20,452 | -1,410 | 0.18% | 4,585,338 |
| 2023-02-01 | 2023-01-30 | 223.100 | 21,862 | +15,847 | 0.19% | 4,877,412 |
| 2023-01-31 | 2023-01-27 | 230.500 | 6,015 | -430 | 0.05% | 1,386,458 |
| 2023-01-30 | 2023-01-26 | 229.700 | 6,445 | +2,070 | 0.06% | 1,480,416 |
| 2023-01-27 | 2023-01-20 | 226.800 | 4,375 | -1,410 | 0.04% | 992,250 |
| 2023-01-26 | 2023-01-19 | 226.000 | 5,785 | +1,780 | 0.05% | 1,307,410 |
| 2023-01-20 | 2023-01-18 | 223.400 | 4,005 | -1,890 | 0.04% | 894,717 |
| 2023-01-19 | 2023-01-17 | 218.600 | 5,895 | +2,730 | 0.05% | 1,288,647 |
| 2023-01-18 | 2023-01-16 | 214.600 | 3,165 | -950 | 0.03% | 679,209 |
| 2023-01-17 | 2023-01-13 | 214.000 | 4,115 | -1,390 | 0.04% | 880,610 |
| 2023-01-16 | 2023-01-12 | 214.000 | 5,505 | +1,030 | 0.05% | 1,178,070 |
| 2023-01-13 | 2023-01-11 | 214.400 | 4,475 | -1,270 | 0.04% | 959,440 |
| 2023-01-12 | 2023-01-10 | 211.000 | 5,745 | +3,070 | 0.05% | 1,212,195 |
| 2023-01-11 | 2023-01-09 | 212.900 | 2,675 | -1,390 | 0.03% | 569,508 |
| 2023-01-10 | 2023-01-06 | 210.000 | 4,065 | -4,270 | 0.04% | 853,650 |
| 2023-01-09 | 2023-01-05 | 214.200 | 8,335 | -330 | 0.08% | 1,785,357 |
| 2023-01-06 | 2023-01-04 | 211.900 | 8,665 | +680 | 0.08% | 1,836,114 |
| 2023-01-05 | 2023-01-03 | 209.000 | 7,985 | +380 | 0.08% | 1,668,865 |
| 2022-12-14 | 2022-12-12 | 215.400 | 7,605 | -280 | 0.08% | 1,638,117 |
| 2022-12-13 | 2022-12-09 | 219.900 | 7,885 | -190 | 0.08% | 1,733,912 |
| 2022-12-12 | 2022-12-08 | 218.000 | 8,075 | +250 | 0.08% | 1,760,350 |
| 2022-12-09 | 2022-12-07 | 212.900 | 7,825 | +630 | 0.08% | 1,665,942 |
| 2022-12-08 | 2022-12-06 | 214.900 | 7,195 | +70 | 0.07% | 1,546,206 |
| 2022-12-07 | 2022-12-05 | 223.100 | 7,125 | +2,100 | 0.07% | 1,589,588 |
| 2022-12-02 | 2022-11-30 | 210.600 | 5,025 | +50 | 0.05% | 1,058,265 |
| 2022-11-30 | 2022-11-28 | 194.000 | 4,975 | -440 | 0.05% | 965,150 |
| 2022-11-29 | 2022-11-25 | 188.050 | 5,415 | +1,220 | 0.06% | 1,018,291 |
| 2022-11-25 | 2022-11-23 | 183.000 | 4,195 | -1,580 | 0.04% | 767,685 |
| 2022-11-24 | 2022-11-22 | 186.850 | 5,775 | -1,100 | 0.06% | 1,079,059 |
| 2022-11-23 | 2022-11-21 | 186.650 | 6,875 | +3,160 | 0.07% | 1,283,219 |
| 2022-11-21 | 2022-11-17 | 191.400 | 3,715 | -14,370 | 0.04% | 711,051 |
| 2022-11-18 | 2022-11-16 | 185.750 | 18,085 | +10,563 | 0.20% | 3,359,289 |
| 2022-11-17 | 2022-11-15 | 181.900 | 7,522 | +3,147 | 0.08% | 1,368,252 |
| 2022-11-16 | 2022-11-14 | 190.000 | 4,375 | +680 | 0.05% | 831,250 |
| 2022-11-14 | 2022-11-10 | 184.600 | 3,695 | +691 | 0.04% | 682,097 |
| 2022-11-11 | 2022-11-09 | 189.900 | 3,004 | -7,701 | 0.03% | 570,460 |
| 2022-11-10 | 2022-11-08 | 188.600 | 10,705 | -13,010 | 0.12% | 2,018,963 |
| 2022-11-09 | 2022-11-07 | 191.000 | 23,715 | +13,070 | 0.26% | 4,529,565 |
| 2022-11-08 | 2022-11-04 | 194.100 | 10,645 | +5,163 | 0.12% | 2,066,194 |
| 2022-11-07 | 2022-11-03 | 195.900 | 5,482 | +3,890 | 0.06% | 1,073,924 |
| 2022-11-04 | 2022-11-02 | 197.000 | 1,592 | -1,100 | 0.02% | 313,624 |
| 2022-11-03 | 2022-11-01 | 197.800 | 2,692 | +190 | 0.03% | 532,478 |
| 2022-11-02 | 2022-10-31 | 197.950 | 2,502 | +350 | 0.03% | 495,271 |
| 2022-10-31 | 2022-10-27 | 199.450 | 2,152 | -2,450 | 0.02% | 429,216 |
| 2022-10-28 | 2022-10-26 | 194.150 | 4,602 | +1,360 | 0.05% | 893,478 |
| 2022-10-27 | 2022-10-25 | 194.600 | 3,242 | -10 | 0.04% | 630,893 |
| 2022-10-26 | 2022-10-24 | 192.650 | 3,252 | -2,510 | 0.04% | 626,498 |
| 2022-10-25 | 2022-10-21 | 202.700 | 5,762 | -710 | 0.06% | 1,167,957 |
| 2022-10-24 | 2022-10-20 | 210.000 | 6,472 | +3,260 | 0.07% | 1,359,120 |
| 2022-10-21 | 2022-10-19 | 212.400 | 3,212 | -4,346 | 0.04% | 682,229 |
| 2022-10-20 | 2022-10-18 | 217.200 | 7,558 | +210 | 0.08% | 1,641,598 |
| 2022-10-19 | 2022-10-17 | 215.300 | 7,348 | -240 | 0.08% | 1,582,024 |
| 2022-10-18 | 2022-10-14 | 219.000 | 7,588 | +890 | 0.09% | 1,661,772 |
| 2022-10-17 | 2022-10-13 | 215.300 | 6,698 | -120 | 0.08% | 1,442,079 |
| 2022-10-14 | 2022-10-12 | 214.000 | 6,818 | +440 | 0.08% | 1,459,052 |
| 2022-10-13 | 2022-10-11 | 209.200 | 6,378 | +750 | 0.07% | 1,334,278 |
| 2022-10-12 | 2022-10-10 | 219.200 | 5,628 | +2,210 | 0.06% | 1,233,658 |
| 2022-10-11 | 2022-10-07 | 217.500 | 3,418 | -180 | 0.04% | 743,415 |
| 2022-10-10 | 2022-10-06 | 225.600 | 3,598 | -180 | 0.04% | 811,709 |
| 2022-10-07 | 2022-10-05 | 229.600 | 3,778 | +560 | 0.04% | 867,429 |
| 2022-10-06 | 2022-10-03 | 223.000 | 3,218 | -280 | 0.04% | 717,614 |
| 2022-10-05 | 2022-09-30 | 235.500 | 3,498 | +970 | 0.04% | 823,779 |
| 2022-10-03 | 2022-09-29 | 238.500 | 2,528 | -3,801 | 0.03% | 602,928 |
| 2022-09-30 | 2022-09-28 | 241.000 | 6,329 | +750 | 0.07% | 1,525,289 |
| 2022-09-29 | 2022-09-27 | 249.000 | 5,579 | +4,150 | 0.06% | 1,389,171 |
| 2022-09-28 | 2022-09-26 | 250.000 | 1,429 | -340 | 0.02% | 357,250 |
| 2022-09-27 | 2022-09-23 | 258.400 | 1,769 | -610 | 0.02% | 457,110 |
| 2022-09-26 | 2022-09-22 | 258.500 | 2,379 | -170 | 0.03% | 614,972 |
| 2022-09-23 | 2022-09-21 | 258.300 | 2,549 | -608 | 0.03% | 658,407 |
| 2022-09-22 | 2022-09-20 | 260.800 | 3,157 | -20,838 | 0.04% | 823,346 |
| 2022-09-21 | 2022-09-19 | 260.800 | 23,995 | +20,300 | 0.27% | 6,257,896 |
| 2022-09-20 | 2022-09-16 | 266.500 | 3,695 | +1,687 | 0.04% | 984,718 |
| 2022-09-19 | 2022-09-15 | 271.900 | 2,008 | -330 | 0.02% | 545,975 |
| 2022-09-16 | 2022-09-14 | 271.500 | 2,338 | -4,373 | 0.03% | 634,767 |
| 2022-09-15 | 2022-09-13 | 273.000 | 6,711 | -5,983 | 0.08% | 1,832,103 |
| 2022-09-14 | 2022-09-09 | 271.000 | 12,694 | -120 | 0.14% | 3,440,074 |
| 2022-09-13 | 2022-09-08 | 272.000 | 12,814 | +5,209 | 0.14% | 3,485,408 |
| 2022-09-09 | 2022-09-07 | 269.100 | 7,605 | -4,344 | 0.09% | 2,046,506 |
| 2022-09-08 | 2022-09-06 | 275.400 | 11,949 | +7,750 | 0.14% | 3,290,755 |
| 2022-09-07 | 2022-09-05 | 272.000 | 4,199 | +480 | 0.05% | 1,142,128 |
| 2022-09-06 | 2022-09-02 | 274.000 | 3,719 | -50 | 0.04% | 1,019,006 |
| 2022-09-05 | 2022-09-01 | 272.800 | 3,769 | +30 | 0.04% | 1,028,183 |
| 2022-09-02 | 2022-08-31 | 275.000 | 3,739 | -570 | 0.04% | 1,028,225 |
| 2022-09-01 | 2022-08-30 | 275.900 | 4,309 | +60 | 0.05% | 1,188,853 |
| 2022-08-31 | 2022-08-29 | 274.600 | 4,249 | -1,990 | 0.05% | 1,166,775 |
| 2022-08-30 | 2022-08-26 | 277.800 | 6,239 | -320 | 0.07% | 1,733,194 |
| 2022-08-26 | 2022-08-24 | 275.900 | 6,559 | +50 | 0.07% | 1,809,628 |
| 2022-08-25 | 2022-08-23 | 274.500 | 6,509 | +2,940 | 0.07% | 1,786,720 |
| 2022-08-24 | 2022-08-22 | 274.700 | 3,569 | -1,470 | 0.04% | 980,404 |
| 2022-08-23 | 2022-08-19 | 275.200 | 5,039 | -1,140 | 0.06% | 1,386,733 |
| 2022-08-22 | 2022-08-18 | 278.800 | 6,179 | +260 | 0.07% | 1,722,705 |
| 2022-08-19 | 2022-08-17 | 275.600 | 5,919 | -60 | 0.07% | 1,631,276 |
| 2022-08-18 | 2022-08-16 | 276.400 | 5,979 | +1,100 | 0.07% | 1,652,596 |
| 2022-08-17 | 2022-08-15 | 273.100 | 4,879 | +450 | 0.06% | 1,332,455 |
| 2022-08-16 | 2022-08-12 | 271.400 | 4,429 | -70 | 0.05% | 1,202,031 |
| 2022-08-15 | 2022-08-11 | 270.500 | 4,499 | -140 | 0.05% | 1,216,980 |
| 2022-08-12 | 2022-08-10 | 272.800 | 4,639 | -420 | 0.05% | 1,265,519 |
| 2022-08-11 | 2022-08-09 | 273.000 | 5,059 | +2,470 | 0.06% | 1,381,107 |
| 2022-08-09 | 2022-08-05 | 270.600 | 2,589 | -310 | 0.03% | 700,583 |
| 2022-08-08 | 2022-08-04 | 271.700 | 2,899 | -1,220 | 0.03% | 787,658 |
| 2022-08-05 | 2022-08-03 | 270.900 | 4,119 | -1,150 | 0.05% | 1,115,837 |
| 2022-08-04 | 2022-08-02 | 265.500 | 5,269 | +280 | 0.06% | 1,398,920 |
| 2022-08-02 | 2022-07-29 | 261.400 | 4,989 | -110 | 0.06% | 1,304,125 |
| 2022-08-01 | 2022-07-28 | 261.000 | 5,099 | +10 | 0.06% | 1,330,839 |
| 2022-07-28 | 2022-07-26 | 256.500 | 5,089 | +20 | 0.06% | 1,305,328 |
| 2022-07-27 | 2022-07-25 | 257.000 | 5,069 | +230 | 0.06% | 1,302,733 |
| 2022-07-26 | 2022-07-22 | 257.300 | 4,839 | -170 | 0.06% | 1,245,075 |
| 2022-07-25 | 2022-07-21 | 262.000 | 5,009 | -90 | 0.06% | 1,312,358 |
| 2022-07-22 | 2022-07-20 | 260.200 | 5,099 | +1,370 | 0.07% | 1,326,760 |
| 2022-07-21 | 2022-07-19 | 255.000 | 3,729 | +110 | 0.05% | 950,895 |
| 2022-07-20 | 2022-07-18 | 257.000 | 3,619 | +130 | 0.05% | 930,083 |
| 2022-07-19 | 2022-07-15 | 257.000 | 3,489 | +470 | 0.04% | 896,673 |
| 2022-07-18 | 2022-07-14 | 256.400 | 3,019 | -160 | 0.04% | 774,072 |
| 2022-07-15 | 2022-07-13 | 258.500 | 3,179 | -60 | 0.04% | 821,772 |
| 2022-07-14 | 2022-07-12 | 255.000 | 3,239 | +160 | 0.04% | 825,945 |
| 2022-07-13 | 2022-07-11 | 256.000 | 3,079 | +270 | 0.04% | 788,224 |
| 2022-07-12 | 2022-07-08 | 256.900 | 2,809 | -40 | 0.04% | 721,632 |
| 2022-07-08 | 2022-07-06 | 253.000 | 2,849 | -280 | 0.04% | 720,797 |
| 2022-07-07 | 2022-07-05 | 260.300 | 3,129 | -430 | 0.04% | 814,479 |
| 2022-07-06 | 2022-07-04 | 265.000 | 3,559 | -320 | 0.05% | 943,135 |
| 2022-07-05 | 2022-06-30 | 265.000 | 3,879 | +60 | 0.05% | 1,027,935 |
| 2022-07-04 | 2022-06-29 | 265.500 | 3,819 | +310 | 0.05% | 1,013,944 |
| 2022-06-30 | 2022-06-28 | 267.000 | 3,509 | +780 | 0.05% | 936,903 |
| 2022-06-29 | 2022-06-27 | 264.900 | 2,729 | -4,438 | 0.04% | 722,912 |
| 2022-06-28 | 2022-06-24 | 260.800 | 7,167 | +2,690 | 0.09% | 1,869,154 |
| 2022-06-27 | 2022-06-23 | 255.000 | 4,477 | -364 | 0.06% | 1,141,635 |
| 2022-06-24 | 2022-06-22 | 254.300 | 4,841 | +316 | 0.06% | 1,231,066 |
| 2022-06-23 | 2022-06-21 | 262.300 | 4,525 | +30 | 0.06% | 1,186,908 |
| 2022-06-22 | 2022-06-20 | 262.200 | 4,495 | +290 | 0.06% | 1,178,589 |
| 2022-06-21 | 2022-06-17 | 266.800 | 4,205 | -340 | 0.05% | 1,121,894 |
| 2022-06-17 | 2022-06-15 | 271.000 | 4,545 | +50 | 0.06% | 1,231,695 |
| 2022-06-16 | 2022-06-14 | 274.600 | 4,495 | +130 | 0.06% | 1,234,327 |
| 2022-06-15 | 2022-06-13 | 277.800 | 4,365 | +1,794 | 0.06% | 1,212,597 |
| 2022-06-14 | 2022-06-10 | 292.700 | 2,571 | -740 | 0.03% | 752,532 |
| 2022-06-13 | 2022-06-09 | 295.000 | 3,311 | -190 | 0.04% | 976,745 |
| 2022-06-10 | 2022-06-08 | 294.400 | 3,501 | +910 | 0.04% | 1,030,694 |
| 2022-06-09 | 2022-06-07 | 286.000 | 2,591 | -420 | 0.03% | 741,026 |
| 2022-06-08 | 2022-06-06 | 286.700 | 3,011 | +140 | 0.04% | 863,254 |
| 2022-06-07 | 2022-06-02 | 289.000 | 2,871 | -1,040 | 0.04% | 829,719 |
| 2022-06-06 | 2022-06-01 | 293.600 | 3,911 | +2,460 | 0.05% | 1,148,270 |
| 2022-06-02 | 2022-05-31 | 290.000 | 1,451 | -1,200 | 0.02% | 420,790 |
| 2022-06-01 | 2022-05-30 | 290.400 | 2,651 | +1,060 | 0.03% | 769,850 |
| 2022-05-31 | 2022-05-27 | 290.300 | 1,591 | +50 | 0.02% | 461,867 |
| 2022-05-30 | 2022-05-26 | 287.400 | 1,541 | -250 | 0.02% | 442,883 |
| 2022-05-27 | 2022-05-25 | 284.200 | 1,791 | +580 | 0.02% | 509,002 |
| 2022-05-26 | 2022-05-24 | 281.900 | 1,211 | -500 | 0.02% | 341,381 |
| 2022-05-25 | 2022-05-23 | 282.300 | 1,711 | -659 | 0.02% | 483,015 |
| 2022-05-24 | 2022-05-20 | 283.600 | 2,370 | +8 | 0.03% | 672,132 |
| 2022-05-23 | 2022-05-19 | 284.000 | 2,362 | -13,193 | 0.03% | 670,808 |
| 2022-05-20 | 2022-05-18 | 283.000 | 15,555 | +12,812 | 0.20% | 4,402,065 |
| 2022-05-19 | 2022-05-17 | 282.000 | 2,743 | +1,943 | 0.04% | 773,526 |
| 2022-05-18 | 2022-05-16 | 270.500 | 800 | -1,253 | 0.01% | 216,400 |
| 2022-05-17 | 2022-05-13 | 273.000 | 2,053 | -260 | 0.03% | 560,469 |
| 2022-05-16 | 2022-05-12 | 282.100 | 2,313 | -1,790 | 0.03% | 652,497 |
| 2022-05-13 | 2022-05-11 | 300.000 | 4,103 | +380 | 0.05% | 1,230,900 |
| 2022-05-12 | 2022-05-10 | 297.000 | 3,723 | -780 | 0.05% | 1,105,731 |
| 2022-05-11 | 2022-05-06 | 308.000 | 4,503 | +10 | 0.06% | 1,386,924 |
| 2022-05-10 | 2022-05-05 | 311.000 | 4,493 | +1,450 | 0.06% | 1,397,323 |
| 2022-05-06 | 2022-05-04 | 309.400 | 3,043 | -680 | 0.04% | 941,504 |
| 2022-05-05 | 2022-05-03 | 315.900 | 3,723 | +2,020 | 0.05% | 1,176,096 |
| 2022-05-04 | 2022-04-29 | 313.500 | 1,703 | +590 | 0.02% | 533,890 |
| 2022-05-03 | 2022-04-28 | 312.200 | 1,113 | -850 | 0.01% | 347,479 |
| 2022-04-29 | 2022-04-27 | 313.600 | 1,963 | -56 | 0.02% | 615,597 |
| 2022-04-28 | 2022-04-26 | 305.000 | 2,019 | -150 | 0.03% | 615,795 |
| 2022-04-27 | 2022-04-25 | 295.500 | 2,169 | -10 | 0.03% | 640,940 |
| 2022-04-26 | 2022-04-22 | 316.000 | 2,179 | -5,854 | 0.03% | 688,564 |
| 2022-04-25 | 2022-04-21 | 315.000 | 8,033 | +720 | 0.10% | 2,530,395 |
| 2022-04-22 | 2022-04-20 | 318.000 | 7,313 | +530 | 0.09% | 2,325,534 |
| 2022-04-21 | 2022-04-19 | 323.100 | 6,783 | -660 | 0.09% | 2,191,587 |
| 2022-04-20 | 2022-04-14 | 335.300 | 7,443 | +1,760 | 0.09% | 2,495,638 |
| 2022-04-19 | 2022-04-13 | 335.100 | 5,683 | +740 | 0.07% | 1,904,373 |
| 2022-04-14 | 2022-04-12 | 333.600 | 4,943 | +230 | 0.06% | 1,648,985 |
| 2022-04-13 | 2022-04-11 | 338.000 | 4,713 | +770 | 0.06% | 1,592,994 |
| 2022-04-12 | 2022-04-08 | 341.000 | 3,943 | -80 | 0.05% | 1,344,563 |
| 2022-04-11 | 2022-04-07 | 343.500 | 4,023 | -50 | 0.05% | 1,381,900 |
| 2022-04-08 | 2022-04-06 | 347.500 | 4,073 | -50 | 0.05% | 1,415,368 |
| 2022-04-07 | 2022-04-04 | 348.800 | 4,123 | -100 | 0.05% | 1,438,102 |
| 2022-04-06 | 2022-04-01 | 348.900 | 4,223 | -670 | 0.05% | 1,473,405 |
| 2022-04-04 | 2022-03-31 | 341.300 | 4,893 | -670 | 0.06% | 1,669,981 |
| 2022-04-01 | 2022-03-30 | 341.300 | 5,563 | -1,460 | 0.07% | 1,898,652 |
| 2022-03-31 | 2022-03-29 | 347.400 | 7,023 | +913 | 0.09% | 2,439,790 |
| 2022-03-29 | 2022-03-25 | 343.000 | 6,110 | +440 | 0.07% | 2,095,730 |
| 2022-03-28 | 2022-03-24 | 344.100 | 5,670 | -10 | 0.07% | 1,951,047 |
| 2022-03-25 | 2022-03-23 | 350.000 | 5,680 | +340 | 0.07% | 1,988,000 |
| 2022-03-22 | 2022-03-18 | 337.600 | 5,340 | +220 | 0.07% | 1,802,784 |
| 2022-03-21 | 2022-03-17 | 336.800 | 5,120 | -430 | 0.06% | 1,724,416 |
| 2022-03-18 | 2022-03-16 | 333.300 | 5,550 | +60 | 0.07% | 1,849,815 |
| 2022-03-17 | 2022-03-15 | 330.200 | 5,490 | +1,210 | 0.07% | 1,812,798 |
| 2022-03-16 | 2022-03-14 | 331.000 | 4,280 | +670 | 0.05% | 1,416,680 |
| 2022-03-15 | 2022-03-11 | 337.700 | 3,610 | +390 | 0.04% | 1,219,097 |
| 2022-03-14 | 2022-03-10 | 344.000 | 3,220 | -10 | 0.04% | 1,107,680 |
| 2022-03-11 | 2022-03-09 | 344.000 | 3,230 | -710 | 0.04% | 1,111,120 |
| 2022-03-10 | 2022-03-08 | 346.000 | 3,940 | -1,820 | 0.05% | 1,363,240 |
| 2022-03-09 | 2022-03-07 | 346.200 | 5,760 | +1,600 | 0.07% | 1,994,112 |
| 2022-03-08 | 2022-03-04 | 348.500 | 4,160 | +480 | 0.05% | 1,449,760 |
| 2022-03-07 | 2022-03-03 | 349.700 | 3,680 | -500 | 0.04% | 1,286,896 |
| 2022-03-04 | 2022-03-02 | 346.000 | 4,180 | +10 | 0.05% | 1,446,280 |
| 2022-03-03 | 2022-03-01 | 345.400 | 4,170 | +110 | 0.05% | 1,440,318 |
| 2022-03-02 | 2022-02-28 | 345.000 | 4,060 | -190 | 0.05% | 1,400,700 |
| 2022-03-01 | 2022-02-25 | 344.900 | 4,250 | +860 | 0.05% | 1,465,825 |
| 2022-02-28 | 2022-02-24 | 343.300 | 3,390 | +70 | 0.04% | 1,163,787 |
| 2022-02-24 | 2022-02-22 | 345.000 | 3,320 | +20 | 0.04% | 1,145,400 |
| 2022-02-23 | 2022-02-21 | 350.000 | 3,300 | -680 | 0.04% | 1,155,000 |
| 2022-02-22 | 2022-02-18 | 349.200 | 3,980 | +870 | 0.05% | 1,389,816 |
| 2022-02-21 | 2022-02-17 | 348.100 | 3,110 | +10 | 0.04% | 1,082,591 |
| 2022-02-18 | 2022-02-16 | 348.100 | 3,100 | +80 | 0.04% | 1,079,110 |
| 2022-02-17 | 2022-02-15 | 347.000 | 3,020 | +580 | 0.04% | 1,047,940 |
| 2022-02-16 | 2022-02-14 | 345.900 | 2,440 | -810 | 0.03% | 843,996 |
| 2022-02-14 | 2022-02-10 | 352.100 | 3,250 | -270 | 0.04% | 1,144,325 |
| 2022-02-11 | 2022-02-09 | 350.000 | 3,520 | +450 | 0.04% | 1,232,000 |
| 2022-02-10 | 2022-02-08 | 346.000 | 3,070 | -660 | 0.04% | 1,062,220 |
| 2022-02-09 | 2022-02-07 | 348.100 | 3,730 | -80 | 0.04% | 1,298,413 |
| 2022-02-08 | 2022-02-04 | 348.000 | 3,810 | +70 | 0.05% | 1,325,880 |
| 2022-02-07 | 2022-01-31 | 347.000 | 3,740 | +310 | 0.04% | 1,297,780 |
| 2022-02-04 | 2022-01-27 | 345.000 | 3,430 | +80 | 0.04% | 1,183,350 |
| 2022-01-28 | 2022-01-26 | 350.400 | 3,350 | +110 | 0.04% | 1,173,840 |
| 2022-01-27 | 2022-01-25 | 344.600 | 3,240 | +830 | 0.04% | 1,116,504 |
| 2022-01-26 | 2022-01-24 | 338.000 | 2,410 | -1,920 | 0.03% | 814,580 |
| 2022-01-25 | 2022-01-21 | 348.000 | 4,330 | -40 | 0.05% | 1,506,840 |
| 2022-01-24 | 2022-01-20 | 354.800 | 4,370 | -1,860 | 0.05% | 1,550,476 |
| 2022-01-21 | 2022-01-19 | 345.600 | 6,230 | +1,060 | 0.07% | 2,153,088 |
| 2022-01-20 | 2022-01-18 | 345.000 | 5,170 | -440 | 0.06% | 1,783,650 |
| 2022-01-19 | 2022-01-17 | 350.000 | 5,610 | -320 | 0.07% | 1,963,500 |
| 2022-01-18 | 2022-01-14 | 363.200 | 5,930 | -250 | 0.07% | 2,153,776 |
| 2022-01-17 | 2022-01-13 | 358.500 | 6,180 | +110 | 0.07% | 2,215,530 |
| 2022-01-14 | 2022-01-12 | 363.800 | 6,070 | +390 | 0.07% | 2,208,266 |
| 2022-01-13 | 2022-01-11 | 362.000 | 5,680 | +90 | 0.07% | 2,056,160 |
| 2022-01-12 | 2022-01-10 | 366.300 | 5,590 | +360 | 0.07% | 2,047,617 |
| 2022-01-11 | 2022-01-07 | 370.000 | 5,230 | +170 | 0.06% | 1,935,100 |
| 2022-01-10 | 2022-01-06 | 370.000 | 5,060 | +690 | 0.06% | 1,872,200 |
| 2022-01-07 | 2022-01-05 | 371.000 | 4,370 | -30 | 0.05% | 1,621,270 |
| 2022-01-06 | 2022-01-04 | 368.900 | 4,400 | +160 | 0.05% | 1,623,160 |
| 2022-01-05 | 2022-01-03 | 364.000 | 4,240 | -100 | 0.05% | 1,543,360 |
| 2022-01-04 | 2021-12-31 | 362.000 | 4,340 | -110 | 0.05% | 1,571,080 |
| 2022-01-03 | 2021-12-29 | 362.800 | 4,450 | -50 | 0.05% | 1,614,460 |
| 2021-12-30 | 2021-12-28 | 363.000 | 4,500 | -70 | 0.05% | 1,633,500 |
| 2021-12-29 | 2021-12-24 | 362.300 | 4,570 | +730 | 0.05% | 1,655,711 |
| 2021-12-28 | 2021-12-22 | 364.700 | 3,840 | +120 | 0.05% | 1,400,448 |
| 2021-12-23 | 2021-12-21 | 362.800 | 3,720 | +110 | 0.04% | 1,349,616 |
| 2021-12-22 | 2021-12-20 | 365.200 | 3,610 | +120 | 0.04% | 1,318,372 |
| 2021-12-21 | 2021-12-17 | 365.000 | 3,490 | -1,630 | 0.04% | 1,273,850 |
| 2021-12-20 | 2021-12-16 | 361.100 | 5,120 | +120 | 0.06% | 1,848,832 |
| 2021-12-17 | 2021-12-15 | 358.100 | 5,000 | +770 | 0.06% | 1,790,500 |
| 2021-12-16 | 2021-12-14 | 355.200 | 4,230 | +50 | 0.05% | 1,502,496 |
| 2021-12-15 | 2021-12-13 | 356.000 | 4,180 | +520 | 0.05% | 1,488,080 |
| 2021-12-14 | 2021-12-10 | 355.900 | 3,660 | -40 | 0.04% | 1,302,594 |
| 2021-12-13 | 2021-12-09 | 356.400 | 3,700 | +650 | 0.04% | 1,318,680 |
| 2021-12-10 | 2021-12-08 | 350.900 | 3,050 | -50 | 0.04% | 1,070,245 |
| 2021-12-09 | 2021-12-07 | 356.000 | 3,100 | -930 | 0.04% | 1,103,600 |
| 2021-12-08 | 2021-12-06 | 350.000 | 4,030 | -900 | 0.05% | 1,410,500 |
| 2021-12-07 | 2021-12-03 | 360.100 | 4,930 | -650 | 0.06% | 1,775,293 |
| 2021-12-06 | 2021-12-02 | 364.800 | 5,580 | -30 | 0.07% | 2,035,584 |
| 2021-12-03 | 2021-12-01 | 364.100 | 5,610 | +1,310 | 0.07% | 2,042,601 |
| 2021-12-02 | 2021-11-30 | 366.900 | 4,300 | +650 | 0.05% | 1,577,670 |
| 2021-12-01 | 2021-11-29 | 368.500 | 3,650 | +90 | 0.04% | 1,345,025 |
| 2021-11-30 | 2021-11-26 | 364.900 | 3,560 | -170 | 0.04% | 1,299,044 |
| 2021-11-29 | 2021-11-25 | 364.000 | 3,730 | +420 | 0.04% | 1,357,720 |
| 2021-11-26 | 2021-11-24 | 365.600 | 3,310 | -2,810 | 0.04% | 1,210,136 |
| 2021-11-25 | 2021-11-23 | 356.500 | 6,120 | +1,050 | 0.07% | 2,181,780 |
| 2021-11-24 | 2021-11-22 | 353.500 | 5,070 | +1,200 | 0.06% | 1,792,245 |
| 2021-11-23 | 2021-11-19 | 355.000 | 3,870 | -140 | 0.05% | 1,373,850 |
| 2021-11-22 | 2021-11-18 | 359.000 | 4,010 | -275 | 0.05% | 1,439,590 |
| 2021-11-19 | 2021-11-17 | 361.500 | 4,285 | +570 | 0.05% | 1,549,028 |
| 2021-11-18 | 2021-11-16 | 361.000 | 3,715 | -620 | 0.04% | 1,341,115 |
| 2021-11-17 | 2021-11-15 | 362.700 | 4,335 | +100 | 0.05% | 1,572,304 |
| 2021-11-16 | 2021-11-12 | 361.000 | 4,235 | +320 | 0.05% | 1,528,835 |
| 2021-11-15 | 2021-11-11 | 357.800 | 3,915 | -2,412 | 0.05% | 1,400,787 |
| 2021-11-12 | 2021-11-10 | 359.900 | 6,327 | +510 | 0.07% | 2,277,087 |
| 2021-11-11 | 2021-11-09 | 361.800 | 5,817 | -620 | 0.07% | 2,104,591 |
| 2021-11-10 | 2021-11-08 | 364.000 | 6,437 | -210 | 0.07% | 2,343,068 |
| 2021-11-09 | 2021-11-05 | 358.800 | 6,647 | +580 | 0.08% | 2,384,944 |
| 2021-11-05 | 2021-11-03 | 357.000 | 6,067 | -270 | 0.07% | 2,165,919 |
| 2021-11-04 | 2021-11-02 | 357.700 | 6,337 | +2,980 | 0.07% | 2,266,745 |
| 2021-11-03 | 2021-11-01 | 359.200 | 3,357 | -560 | 0.04% | 1,205,834 |
| 2021-11-02 | 2021-10-29 | 360.500 | 3,917 | -2,013 | 0.05% | 1,412,078 |
| 2021-11-01 | 2021-10-28 | 357.900 | 5,930 | +740 | 0.07% | 2,122,347 |
| 2021-10-29 | 2021-10-27 | 356.000 | 5,190 | +240 | 0.06% | 1,847,640 |
| 2021-10-28 | 2021-10-26 | 347.700 | 4,950 | -270 | 0.06% | 1,721,115 |
| 2021-10-27 | 2021-10-25 | 349.400 | 5,220 | -250 | 0.06% | 1,823,868 |
| 2021-10-26 | 2021-10-22 | 349.300 | 5,470 | -80 | 0.06% | 1,910,671 |
| 2021-10-25 | 2021-10-21 | 349.900 | 5,550 | +170 | 0.06% | 1,941,945 |
| 2021-10-22 | 2021-10-20 | 346.800 | 5,380 | +1,780 | 0.06% | 1,865,784 |
| 2021-10-21 | 2021-10-19 | 350.000 | 3,600 | +310 | 0.04% | 1,260,000 |
| 2021-10-20 | 2021-10-18 | 350.000 | 3,290 | +170 | 0.04% | 1,151,500 |
| 2021-10-19 | 2021-10-15 | 349.600 | 3,120 | -840 | 0.04% | 1,090,752 |
| 2021-10-18 | 2021-10-12 | 353.000 | 3,960 | -4,908 | 0.05% | 1,397,880 |
| 2021-10-15 | 2021-10-11 | 349.900 | 8,868 | +1,580 | 0.10% | 3,102,913 |
| 2021-10-12 | 2021-10-08 | 343.800 | 7,288 | -30 | 0.08% | 2,505,614 |
| 2021-10-11 | 2021-10-07 | 343.800 | 7,318 | +130 | 0.08% | 2,515,928 |
| 2021-10-08 | 2021-10-06 | 341.400 | 7,188 | +210 | 0.08% | 2,453,983 |
| 2021-10-07 | 2021-10-05 | 339.700 | 6,978 | +450 | 0.08% | 2,370,427 |
| 2021-10-06 | 2021-10-04 | 337.000 | 6,528 | +1,240 | 0.07% | 2,199,936 |
| 2021-10-05 | 2021-09-30 | 336.400 | 5,288 | +540 | 0.06% | 1,778,883 |
| 2021-10-04 | 2021-09-29 | 338.600 | 4,748 | +120 | 0.05% | 1,607,673 |
| 2021-09-30 | 2021-09-28 | 336.000 | 4,628 | +600 | 0.05% | 1,555,008 |
| 2021-09-28 | 2021-09-24 | 338.100 | 4,028 | +20 | 0.05% | 1,361,867 |
| 2021-09-27 | 2021-09-23 | 338.900 | 4,008 | -4,014 | 0.05% | 1,358,311 |
| 2021-09-24 | 2021-09-21 | 333.600 | 8,022 | +830 | 0.09% | 2,676,139 |
| 2021-09-23 | 2021-09-20 | 339.000 | 7,192 | -280 | 0.08% | 2,438,088 |
| 2021-09-21 | 2021-09-17 | 340.000 | 7,472 | -120 | 0.08% | 2,540,480 |
| 2021-09-20 | 2021-09-16 | 337.900 | 7,592 | +190 | 0.08% | 2,565,337 |
| 2021-09-17 | 2021-09-15 | 339.500 | 7,402 | +730 | 0.08% | 2,512,979 |
| 2021-09-15 | 2021-09-13 | 338.500 | 6,672 | +90 | 0.07% | 2,258,472 |
| 2021-09-14 | 2021-09-10 | 338.600 | 6,582 | +860 | 0.07% | 2,228,665 |
| 2021-09-10 | 2021-09-08 | 336.900 | 5,722 | +780 | 0.06% | 1,927,742 |
| 2021-09-09 | 2021-09-07 | 341.000 | 4,942 | -100 | 0.05% | 1,685,222 |
| 2021-09-08 | 2021-09-06 | 341.900 | 5,042 | +420 | 0.05% | 1,723,860 |
| 2021-09-07 | 2021-09-03 | 342.800 | 4,622 | -3,260 | 0.05% | 1,584,422 |
| 2021-09-06 | 2021-09-02 | 343.000 | 7,882 | +3,740 | 0.08% | 2,703,526 |
| 2021-09-03 | 2021-09-01 | 343.500 | 4,142 | -1,790 | 0.04% | 1,422,777 |
| 2021-09-02 | 2021-08-31 | 338.800 | 5,932 | -220 | 0.06% | 2,009,762 |
| 2021-09-01 | 2021-08-30 | 337.000 | 6,152 | +230 | 0.06% | 2,073,224 |
| 2021-08-30 | 2021-08-26 | 331.100 | 5,922 | +40 | 0.06% | 1,960,774 |
| 2021-08-27 | 2021-08-25 | 336.600 | 5,882 | +1,940 | 0.06% | 1,979,881 |
| 2021-08-26 | 2021-08-24 | 330.100 | 3,942 | -60 | 0.04% | 1,301,254 |
| 2021-08-25 | 2021-08-23 | 334.600 | 4,002 | -3,760 | 0.04% | 1,339,069 |
| 2021-08-24 | 2021-08-20 | 340.300 | 7,762 | +620 | 0.08% | 2,641,409 |
| 2021-08-23 | 2021-08-19 | 342.000 | 7,142 | +1,210 | 0.07% | 2,442,564 |
| 2021-08-20 | 2021-08-18 | 337.700 | 5,932 | +1,480 | 0.06% | 2,003,236 |
| 2021-08-19 | 2021-08-17 | 336.300 | 4,452 | -5,307 | 0.04% | 1,497,208 |
| 2021-08-18 | 2021-08-16 | 343.000 | 9,759 | +3,210 | 0.10% | 3,347,337 |
| 2021-08-17 | 2021-08-13 | 339.800 | 6,549 | +2,020 | 0.06% | 2,225,350 |
| 2021-08-16 | 2021-08-12 | 341.100 | 4,529 | -90 | 0.04% | 1,544,842 |
| 2021-08-13 | 2021-08-11 | 344.100 | 4,619 | +190 | 0.05% | 1,589,398 |
| 2021-08-12 | 2021-08-10 | 344.900 | 4,429 | -4,321 | 0.04% | 1,527,562 |
| 2021-08-11 | 2021-08-09 | 342.500 | 8,750 | +110 | 0.09% | 2,996,875 |
| 2021-08-10 | 2021-08-06 | 339.000 | 8,640 | +100 | 0.09% | 2,928,960 |
| 2021-08-09 | 2021-08-05 | 338.800 | 8,540 | +170 | 0.08% | 2,893,352 |
| 2021-08-06 | 2021-08-04 | 337.100 | 8,370 | -30 | 0.08% | 2,821,527 |
| 2021-08-05 | 2021-08-03 | 335.000 | 8,400 | +1,500 | 0.08% | 2,814,000 |
| 2021-08-04 | 2021-08-02 | 333.200 | 6,900 | -890 | 0.07% | 2,299,080 |
| 2021-08-03 | 2021-07-30 | 330.800 | 7,790 | +3,330 | 0.08% | 2,576,932 |
| 2021-08-02 | 2021-07-29 | 323.800 | 4,460 | -982 | 0.04% | 1,444,148 |
| 2021-07-30 | 2021-07-28 | 320.800 | 5,442 | +930 | 0.05% | 1,745,794 |
| 2021-07-29 | 2021-07-27 | 321.200 | 4,512 | -338 | 0.04% | 1,449,254 |
| 2021-07-28 | 2021-07-26 | 323.000 | 4,850 | -560 | 0.05% | 1,566,550 |
| 2021-07-27 | 2021-07-23 | 323.200 | 5,410 | -480 | 0.05% | 1,748,512 |
| 2021-07-26 | 2021-07-22 | 323.800 | 5,890 | -30 | 0.06% | 1,907,182 |
| 2021-07-23 | 2021-07-21 | 323.100 | 5,920 | -850 | 0.06% | 1,912,752 |
| 2021-07-22 | 2021-07-20 | 315.900 | 6,770 | +1,630 | 0.07% | 2,138,643 |
| 2021-07-21 | 2021-07-19 | 312.000 | 5,140 | -330 | 0.05% | 1,603,680 |
| 2021-07-20 | 2021-07-16 | 326.500 | 5,470 | -440 | 0.05% | 1,785,955 |
| 2021-07-16 | 2021-07-14 | 321.000 | 5,910 | +860 | 0.06% | 1,897,110 |
| 2021-07-15 | 2021-07-13 | 320.000 | 5,050 | -310 | 0.05% | 1,616,000 |
| 2021-07-14 | 2021-07-12 | 320.000 | 5,360 | +860 | 0.05% | 1,715,200 |
| 2021-07-13 | 2021-07-09 | 331.600 | 4,500 | -2,435 | 0.04% | 1,492,200 |
| 2021-07-12 | 2021-07-08 | 335.900 | 6,935 | -2,550 | 0.07% | 2,329,466 |
| 2021-07-09 | 2021-07-07 | 339.100 | 9,485 | +3,140 | 0.09% | 3,216,364 |
| 2021-07-08 | 2021-07-06 | 340.300 | 6,345 | +10 | 0.06% | 2,159,204 |
| 2021-07-07 | 2021-07-05 | 349.400 | 6,335 | +1,570 | 0.06% | 2,213,449 |
| 2021-07-06 | 2021-07-02 | 354.700 | 4,765 | -10 | 0.05% | 1,690,146 |
| 2021-07-05 | 2021-06-30 | 352.700 | 4,775 | -380 | 0.05% | 1,684,142 |
| 2021-07-02 | 2021-06-29 | 351.000 | 5,155 | -540 | 0.05% | 1,809,405 |
| 2021-06-30 | 2021-06-28 | 349.400 | 5,695 | -430 | 0.06% | 1,989,833 |
| 2021-06-29 | 2021-06-25 | 342.000 | 6,125 | -20 | 0.06% | 2,094,750 |
| 2021-06-28 | 2021-06-24 | 340.800 | 6,145 | +280 | 0.06% | 2,094,216 |
| 2021-06-25 | 2021-06-23 | 341.000 | 5,865 | -690 | 0.06% | 1,999,965 |
| 2021-06-24 | 2021-06-22 | 342.400 | 6,555 | +190 | 0.07% | 2,244,432 |
| 2021-06-23 | 2021-06-21 | 337.900 | 6,365 | +740 | 0.06% | 2,150,734 |
| 2021-06-22 | 2021-06-18 | 343.000 | 5,625 | -10,238 | 0.06% | 1,929,375 |
| 2021-06-21 | 2021-06-17 | 338.000 | 15,863 | -110 | 0.16% | 5,361,694 |
| 2021-06-18 | 2021-06-16 | 337.000 | 15,973 | -70 | 0.16% | 5,382,901 |
| 2021-06-17 | 2021-06-15 | 346.000 | 16,043 | +1,500 | 0.16% | 5,550,878 |
| 2021-06-16 | 2021-06-11 | 337.800 | 14,543 | +9,174 | 0.14% | 4,912,625 |
| 2021-06-15 | 2021-06-10 | 333.000 | 5,369 | -680 | 0.05% | 1,787,877 |
| 2021-06-11 | 2021-06-09 | 333.000 | 6,049 | +390 | 0.06% | 2,014,317 |
| 2021-06-10 | 2021-06-08 | 332.000 | 5,659 | -2,535 | 0.06% | 1,878,788 |
| 2021-06-09 | 2021-06-07 | 334.800 | 8,194 | +2,720 | 0.08% | 2,743,351 |
| 2021-06-08 | 2021-06-04 | 336.800 | 5,474 | -90 | 0.05% | 1,843,643 |
| 2021-06-07 | 2021-06-03 | 335.000 | 5,564 | +409 | 0.06% | 1,863,940 |
| 2021-06-04 | 2021-06-02 | 330.800 | 5,155 | +1,180 | 0.05% | 1,705,274 |
| 2021-06-03 | 2021-06-01 | 332.100 | 3,975 | -2,525 | 0.04% | 1,320,098 |
| 2021-06-02 | 2021-05-31 | 326.000 | 6,500 | -3,510 | 0.06% | 2,119,000 |
| 2021-06-01 | 2021-05-28 | 326.500 | 10,010 | +1,380 | 0.10% | 3,268,265 |
| 2021-05-31 | 2021-05-27 | 323.800 | 8,630 | -60 | 0.09% | 2,794,394 |
| 2021-05-28 | 2021-05-26 | 326.900 | 8,690 | +140 | 0.09% | 2,840,761 |
| 2021-05-27 | 2021-05-25 | 325.800 | 8,550 | -70 | 0.08% | 2,785,590 |
| 2021-05-26 | 2021-05-24 | 328.100 | 8,620 | +1,010 | 0.09% | 2,828,222 |
| 2021-05-25 | 2021-05-21 | 323.000 | 7,610 | +1,480 | 0.08% | 2,458,030 |
| 2021-05-24 | 2021-05-20 | 317.400 | 6,130 | +390 | 0.06% | 1,945,662 |
| 2021-05-20 | 2021-05-17 | 313.600 | 5,740 | +30 | 0.06% | 1,800,064 |
| 2021-05-18 | 2021-05-14 | 316.700 | 5,710 | -70 | 0.06% | 1,808,357 |
| 2021-05-17 | 2021-05-13 | 311.200 | 5,780 | -180 | 0.06% | 1,798,736 |
| 2021-05-13 | 2021-05-11 | 315.000 | 5,960 | +50 | 0.06% | 1,877,400 |
| 2021-05-12 | 2021-05-10 | 319.100 | 5,910 | -490 | 0.06% | 1,885,881 |
| 2021-05-11 | 2021-05-07 | 314.500 | 6,400 | +120 | 0.06% | 2,012,800 |
| 2021-05-10 | 2021-05-06 | 318.000 | 6,280 | +20 | 0.06% | 1,997,040 |
| 2021-05-06 | 2021-05-04 | 315.000 | 6,260 | +3,473 | 0.06% | 1,971,900 |
| 2021-05-05 | 2021-05-03 | 318.100 | 2,787 | -1,410 | 0.03% | 886,545 |
| 2021-05-04 | 2021-04-30 | 317.500 | 4,197 | -320 | 0.04% | 1,332,548 |
| 2021-05-03 | 2021-04-29 | 317.200 | 4,517 | +540 | 0.04% | 1,432,792 |
| 2021-04-30 | 2021-04-28 | 317.500 | 3,977 | -110 | 0.04% | 1,262,698 |
| 2021-04-29 | 2021-04-27 | 315.000 | 4,087 | -80 | 0.04% | 1,287,405 |
| 2021-04-28 | 2021-04-26 | 312.600 | 4,167 | +490 | 0.04% | 1,302,604 |
| 2021-04-27 | 2021-04-23 | 317.000 | 3,677 | -530 | 0.03% | 1,165,609 |
| 2021-04-26 | 2021-04-22 | 316.800 | 4,207 | -60 | 0.04% | 1,332,778 |
| 2021-04-23 | 2021-04-21 | 327.000 | 4,267 | -40 | 0.04% | 1,395,309 |
| 2021-04-22 | 2021-04-20 | 327.000 | 4,307 | -240 | 0.04% | 1,408,389 |
| 2021-04-21 | 2021-04-19 | 322.300 | 4,547 | +290 | 0.04% | 1,465,498 |
| 2021-04-20 | 2021-04-16 | 312.700 | 4,257 | -240 | 0.04% | 1,331,164 |
| 2021-04-19 | 2021-04-15 | 317.000 | 4,497 | -580 | 0.04% | 1,425,549 |
| 2021-04-16 | 2021-04-14 | 316.000 | 5,077 | -70 | 0.05% | 1,604,332 |
| 2021-04-15 | 2021-04-13 | 311.800 | 5,147 | +340 | 0.05% | 1,604,835 |
| 2021-04-14 | 2021-04-12 | 301.900 | 4,807 | +480 | 0.04% | 1,451,233 |
| 2021-04-13 | 2021-04-09 | 298.800 | 4,327 | +280 | 0.04% | 1,292,908 |
| 2021-04-12 | 2021-04-08 | 298.800 | 4,047 | -600 | 0.04% | 1,209,244 |
| 2021-04-09 | 2021-04-07 | 298.000 | 4,647 | +190 | 0.04% | 1,384,806 |
| 2021-04-08 | 2021-04-01 | 291.600 | 4,457 | -410 | 0.04% | 1,299,661 |
| 2021-04-07 | 2021-03-31 | 287.000 | 4,867 | -50 | 0.04% | 1,396,829 |
| 2021-04-01 | 2021-03-30 | 286.700 | 4,917 | -90 | 0.05% | 1,409,704 |
| 2021-03-31 | 2021-03-29 | 287.700 | 5,007 | -30 | 0.05% | 1,440,514 |
| 2021-03-30 | 2021-03-26 | 278.000 | 5,037 | -20 | 0.05% | 1,400,286 |
| 2021-03-25 | 2021-03-23 | 285.300 | 5,057 | -90 | 0.05% | 1,442,762 |
| 2021-03-23 | 2021-03-19 | 289.000 | 5,147 | +30 | 0.05% | 1,487,483 |
| 2021-03-19 | 2021-03-17 | 286.500 | 5,117 | +130 | 0.05% | 1,466,020 |
| 2021-03-18 | 2021-03-16 | 288.300 | 4,987 | +520 | 0.05% | 1,437,752 |
| 2021-03-17 | 2021-03-15 | 286.700 | 4,467 | +260 | 0.04% | 1,280,689 |
| 2021-03-16 | 2021-03-12 | 286.800 | 4,207 | +150 | 0.04% | 1,206,568 |
| 2021-03-15 | 2021-03-11 | 283.600 | 4,057 | +250 | 0.04% | 1,150,565 |
| 2021-03-12 | 2021-03-10 | 282.100 | 3,807 | -400 | 0.04% | 1,073,955 |
| 2021-03-11 | 2021-03-09 | 282.700 | 4,207 | +70 | 0.04% | 1,189,319 |
| 2021-03-10 | 2021-03-08 | 281.100 | 4,137 | -260 | 0.04% | 1,162,911 |
| 2021-03-09 | 2021-03-05 | 285.900 | 4,397 | +360 | 0.04% | 1,257,102 |
| 2021-03-08 | 2021-03-04 | 289.000 | 4,037 | +40 | 0.04% | 1,166,693 |
| 2021-03-05 | 2021-03-03 | 291.300 | 3,997 | +700 | 0.04% | 1,164,326 |
| 2021-03-04 | 2021-03-02 | 289.400 | 3,297 | -70 | 0.03% | 954,152 |
| 2021-03-03 | 2021-03-01 | 289.000 | 3,367 | +190 | 0.03% | 973,063 |
| 2021-03-02 | 2021-02-26 | 286.600 | 3,177 | -720 | 0.03% | 910,528 |
| 2021-03-01 | 2021-02-25 | 285.300 | 3,897 | +60 | 0.04% | 1,111,814 |
| 2021-02-26 | 2021-02-24 | 285.000 | 3,837 | -120 | 0.04% | 1,093,545 |
| 2021-02-25 | 2021-02-23 | 288.200 | 3,957 | -390 | 0.04% | 1,140,407 |
| 2021-02-24 | 2021-02-22 | 288.300 | 4,347 | +80 | 0.04% | 1,253,240 |
| 2021-02-23 | 2021-02-19 | 293.800 | 4,267 | +230 | 0.04% | 1,253,645 |
| 2021-02-22 | 2021-02-18 | 291.000 | 4,037 | +80 | 0.04% | 1,174,767 |
| 2021-02-19 | 2021-02-17 | 291.400 | 3,957 | +800 | 0.04% | 1,153,070 |
| 2021-02-18 | 2021-02-16 | 296.400 | 3,157 | -390 | 0.03% | 935,735 |
| 2021-02-16 | 2021-02-09 | 280.000 | 3,547 | +1,120 | 0.03% | 993,160 |
| 2021-02-10 | 2021-02-08 | 278.100 | 2,427 | -630 | 0.02% | 674,949 |
| 2021-02-09 | 2021-02-05 | 284.000 | 3,057 | +20 | 0.03% | 868,188 |
| 2021-02-08 | 2021-02-04 | 281.500 | 3,037 | -70 | 0.03% | 854,916 |
| 2021-02-05 | 2021-02-03 | 285.000 | 3,107 | -110 | 0.03% | 885,495 |
| 2021-02-04 | 2021-02-02 | 275.900 | 3,217 | +10 | 0.03% | 887,570 |
| 2021-02-03 | 2021-02-01 | 267.100 | 3,207 | +360 | 0.03% | 856,590 |
| 2021-02-02 | 2021-01-29 | 273.500 | 2,847 | -20 | 0.03% | 778,654 |
| 2021-02-01 | 2021-01-28 | 263.000 | 2,867 | -370 | 0.03% | 754,021 |
| 2021-01-29 | 2021-01-27 | 288.500 | 3,237 | -6,543 | 0.03% | 933,874 |
| 2021-01-28 | 2021-01-26 | 283.000 | 9,780 | -30 | 0.09% | 2,767,740 |
| 2021-01-27 | 2021-01-25 | 296.000 | 9,810 | -40 | 0.09% | 2,903,760 |
| 2021-01-22 | 2021-01-20 | 289.000 | 9,850 | -1,100 | 0.09% | 2,846,650 |
| 2021-01-21 | 2021-01-19 | 288.000 | 10,950 | -80 | 0.10% | 3,153,600 |
| 2021-01-20 | 2021-01-18 | 300.700 | 11,030 | -300 | 0.11% | 3,316,721 |
| 2021-01-18 | 2021-01-14 | 296.100 | 11,330 | -130 | 0.11% | 3,354,813 |
| 2021-01-15 | 2021-01-13 | 300.700 | 11,460 | +330 | 0.11% | 3,446,022 |
| 2021-01-11 | 2021-01-07 | 288.000 | 11,130 | +30 | 0.11% | 3,205,440 |
| 2021-01-08 | 2021-01-06 | 283.800 | 11,100 | -120 | 0.11% | 3,150,180 |
| 2021-01-06 | 2021-01-04 | 280.700 | 11,220 | +110 | 0.11% | 3,149,454 |
| 2021-01-05 | 2020-12-31 | 276.000 | 11,110 | -100 | 0.11% | 3,066,360 |
| 2020-12-30 | 2020-12-28 | 266.200 | 11,210 | -80 | 0.11% | 2,984,102 |
| 2020-12-29 | 2020-12-24 | 266.400 | 11,290 | +220 | 0.11% | 3,007,656 |
| 2020-12-23 | 2020-12-21 | 268.800 | 11,070 | +40 | 0.11% | 2,975,616 |
| 2020-12-18 | 2020-12-16 | 267.000 | 11,030 | -90 | 0.11% | 2,945,010 |
| 2020-12-17 | 2020-12-15 | 271.400 | 11,120 | +10 | 0.12% | 3,017,968 |
| 2020-12-16 | 2020-12-14 | 266.700 | 11,110 | -10 | 0.12% | 2,963,037 |
| 2020-12-15 | 2020-12-11 | 260.900 | 11,120 | +210 | 0.12% | 2,901,208 |
| 2020-11-24 | 2020-11-20 | 245.500 | 10,910 | +8,824 | 0.13% | 2,678,405 |
| 2020-11-06 | 2020-11-04 | 237.700 | 2,086 | +800 | 0.02% | 495,842 |
| 2020-10-20 | 2020-10-16 | 233.300 | 1,286 | +22 | 0.02% | 300,024 |
| 2020-09-18 | 2020-09-16 | 217.200 | 1,264 | +34 | 0.02% | 274,541 |
| 2020-08-14 | 2020-08-12 | 210.400 | 1,230 | +640 | 0.01% | 258,792 |
| 2019-06-27 | 2019-06-25 | 246.000 | 590 | -280 | 0.01% | 145,140 |
| 2019-06-26 | 2019-06-24 | 248.200 | 870 | -420 | 0.01% | 215,934 |
| 2019-06-25 | 2019-06-21 | 249.200 | 1,290 | -300 | 0.01% | 321,468 |
| 2019-03-04 | 2019-02-28 | 263.000 | 1,590 | -660 | 0.02% | 418,170 |
| 2019-03-01 | 2019-02-27 | 267.000 | 2,250 | +800 | 0.02% | 600,750 |
| 2019-02-26 | 2019-02-22 | 269.000 | 1,450 | -95 | 0.02% | 390,050 |
| 2019-02-25 | 2019-02-21 | 263.600 | 1,545 | -2,100 | 0.02% | 407,262 |
| 2019-02-22 | 2019-02-20 | 258.400 | 3,645 | +2,160 | 0.04% | 941,868 |
| 2019-02-21 | 2019-02-19 | 255.800 | 1,485 | -1,645 | 0.02% | 379,863 |
| 2019-02-20 | 2019-02-18 | 252.000 | 3,130 | -590 | 0.03% | 788,760 |
| 2019-02-19 | 2019-02-15 | 248.000 | 3,720 | +1,900 | 0.04% | 922,560 |
| 2019-02-18 | 2019-02-14 | 248.800 | 1,820 | +370 | 0.02% | 452,816 |
| 2019-02-11 | 2019-02-04 | 235.600 | 1,450 | -56 | 0.02% | 341,620 |
| 2019-02-08 | 2019-01-31 | 237.600 | 1,506 | +30 | 0.02% | 357,826 |
| 2019-01-31 | 2019-01-29 | 238.800 | 1,476 | -2,574 | 0.02% | 352,469 |
| 2019-01-30 | 2019-01-28 | 238.400 | 4,050 | +1,100 | 0.05% | 965,520 |
| 2019-01-25 | 2019-01-23 | 234.800 | 2,950 | +62 | 0.03% | 692,660 |
| 2019-01-24 | 2019-01-22 | 233.000 | 2,888 | +420 | 0.03% | 672,904 |
| 2019-01-22 | 2019-01-18 | 235.400 | 2,468 | -82 | 0.03% | 580,967 |
| 2019-01-18 | 2019-01-16 | 237.200 | 2,550 | +100 | 0.03% | 604,860 |
| 2018-06-19 | 2018-06-14 | 266.600 | 2,450 | +200 | 0.02% | 653,170 |
| 2018-05-30 | 2018-05-28 | 244.800 | 2,250 | -400 | 0.02% | 550,800 |
| 2018-04-24 | 2018-04-20 | 288.800 | 2,650 | +800 | 0.03% | 765,320 |
| 2018-04-20 | 2018-04-18 | 296.000 | 1,850 | -520 | 0.02% | 547,600 |
| 2018-04-19 | 2018-04-17 | 301.600 | 2,370 | -640 | 0.03% | 714,792 |
| 2018-04-18 | 2018-04-16 | 300.000 | 3,010 | +940 | 0.03% | 903,000 |
| 2018-04-17 | 2018-04-13 | 303.000 | 2,070 | -1,290 | 0.02% | 627,210 |
| 2018-04-16 | 2018-04-12 | 304.400 | 3,360 | +550 | 0.04% | 1,022,784 |
| 2018-04-13 | 2018-04-11 | 306.800 | 2,810 | -89 | 0.03% | 862,108 |
| 2018-04-12 | 2018-04-10 | 312.000 | 2,899 | +80 | 0.03% | 904,488 |
| 2018-04-11 | 2018-04-09 | 316.200 | 2,819 | -953 | 0.03% | 891,368 |
| 2018-04-10 | 2018-04-06 | 312.800 | 3,772 | +1,540 | 0.04% | 1,179,882 |
| 2018-04-04 | 2018-03-29 | 302.800 | 2,232 | +2 | 0.02% | 675,850 |
| 2018-04-03 | 2018-03-28 | 302.000 | 2,230 | -178 | 0.02% | 673,460 |
| 2018-03-28 | 2018-03-26 | 301.200 | 2,408 | +24 | 0.03% | 725,290 |
| 2018-03-27 | 2018-03-23 | 297.200 | 2,384 | +79 | 0.03% | 708,525 |
| 2018-03-26 | 2018-03-22 | 305.000 | 2,305 | +85 | 0.02% | 703,025 |
| 2018-03-23 | 2018-03-21 | 302.800 | 2,220 | +680 | 0.02% | 672,216 |
| 2018-03-22 | 2018-03-20 | 301.200 | 1,540 | +90 | 0.02% | 463,848 |
| 2018-03-19 | 2018-03-15 | 295.400 | 1,450 | -125 | 0.02% | 428,330 |
| 2018-03-16 | 2018-03-14 | 298.200 | 1,575 | +20 | 0.02% | 469,665 |
| 2018-03-15 | 2018-03-13 | 296.400 | 1,555 | -30 | 0.02% | 460,902 |
| 2018-03-14 | 2018-03-12 | 294.600 | 1,585 | -1,590 | 0.02% | 466,941 |
| 2018-03-13 | 2018-03-09 | 294.600 | 3,175 | +1,170 | 0.03% | 935,355 |
| 2018-03-12 | 2018-03-08 | 293.800 | 2,005 | -46 | 0.02% | 589,069 |
| 2018-03-09 | 2018-03-07 | 289.000 | 2,051 | -30 | 0.02% | 592,739 |
| 2018-03-08 | 2018-03-06 | 288.000 | 2,081 | +10 | 0.02% | 599,328 |
| 2018-03-07 | 2018-03-05 | 286.000 | 2,071 | +110 | 0.02% | 592,306 |
| 2018-03-06 | 2018-03-02 | 291.000 | 1,961 | -135 | 0.02% | 570,651 |
| 2018-03-05 | 2018-03-01 | 292.200 | 2,096 | +100 | 0.02% | 612,451 |
| 2018-03-02 | 2018-02-28 | 291.200 | 1,996 | +18 | 0.02% | 581,235 |
| 2018-03-01 | 2018-02-27 | 288.000 | 1,978 | -42 | 0.02% | 569,664 |
| 2018-02-28 | 2018-02-26 | 290.400 | 2,020 | +50 | 0.02% | 586,608 |
| 2018-02-27 | 2018-02-23 | 284.600 | 1,970 | -32 | 0.02% | 560,662 |
| 2018-02-26 | 2018-02-22 | 280.800 | 2,002 | +52 | 0.02% | 562,162 |
| 2018-02-23 | 2018-02-21 | 281.000 | 1,950 | +298 | 0.02% | 547,950 |
| 2018-02-22 | 2018-02-20 | 281.400 | 1,652 | -7,494 | 0.02% | 464,873 |
| 2018-02-21 | 2018-02-15 | 283.000 | 9,146 | +7,390 | 0.09% | 2,588,318 |
| 2018-02-14 | 2018-02-12 | 268.800 | 1,756 | +180 | 0.02% | 472,013 |
| 2018-02-13 | 2018-02-09 | 259.800 | 1,576 | +100 | 0.02% | 409,445 |
| 2018-02-12 | 2018-02-08 | 268.000 | 1,476 | -2,186 | 0.01% | 395,568 |
| 2018-02-09 | 2018-02-07 | 272.000 | 3,662 | +2,140 | 0.04% | 996,064 |
| 2018-02-08 | 2018-02-06 | 260.000 | 1,522 | -20 | 0.02% | 395,720 |
| 2018-02-07 | 2018-02-05 | 273.600 | 1,542 | +30 | 0.02% | 421,891 |
| 2018-02-06 | 2018-02-02 | 292.000 | 1,512 | -28 | 0.02% | 441,504 |
| 2018-02-05 | 2018-02-01 | 292.000 | 1,540 | +10 | 0.02% | 449,680 |
| 2018-02-02 | 2018-01-31 | 292.200 | 1,530 | -1,979 | 0.02% | 447,066 |
| 2018-02-01 | 2018-01-30 | 289.800 | 3,509 | +1,180 | 0.04% | 1,016,908 |
| 2018-01-31 | 2018-01-29 | 297.200 | 2,329 | -44 | 0.02% | 692,179 |
| 2018-01-30 | 2018-01-26 | 299.400 | 2,373 | +390 | 0.02% | 710,476 |
| 2018-01-29 | 2018-01-25 | 298.000 | 1,983 | -467 | 0.02% | 590,934 |
| 2018-01-26 | 2018-01-24 | 299.400 | 2,450 | +450 | 0.03% | 733,530 |
| 2018-01-25 | 2018-01-23 | 298.400 | 2,000 | -40 | 0.02% | 596,800 |
| 2018-01-24 | 2018-01-22 | 294.200 | 2,040 | +150 | 0.02% | 600,168 |
| 2018-01-22 | 2018-01-18 | 280.800 | 1,890 | -320 | 0.02% | 530,712 |
| 2018-01-19 | 2018-01-17 | 279.400 | 2,210 | -360 | 0.02% | 617,474 |
| 2018-01-18 | 2018-01-16 | 288.200 | 2,570 | -80 | 0.03% | 740,674 |
| 2018-01-17 | 2018-01-15 | 287.200 | 2,650 | +760 | 0.03% | 761,080 |
| 2018-01-12 | 2018-01-10 | 278.400 | 1,890 | -1,440 | 0.02% | 526,176 |
| 2018-01-11 | 2018-01-09 | 281.000 | 3,330 | -370 | 0.03% | 935,730 |
| 2018-01-09 | 2018-01-05 | 267.000 | 3,700 | +440 | 0.04% | 987,900 |
| 2018-01-08 | 2018-01-04 | 266.000 | 3,260 | -2,000 | 0.03% | 867,160 |
| 2018-01-05 | 2018-01-03 | 262.800 | 5,260 | +1,120 | 0.06% | 1,382,328 |
| 2018-01-03 | 2017-12-29 | 258.000 | 4,140 | -150 | 0.04% | 1,068,120 |
| 2017-12-27 | 2017-12-21 | 247.600 | 4,290 | +80 | 0.05% | 1,062,204 |
| 2017-12-18 | 2017-12-14 | 236.400 | 4,210 | +670 | 0.04% | 995,244 |
| 2017-12-14 | 2017-12-12 | 232.600 | 3,540 | -550 | 0.04% | 823,404 |
| 2017-12-13 | 2017-12-11 | 233.000 | 4,090 | +40 | 0.04% | 952,970 |
| 2017-12-12 | 2017-12-08 | 235.200 | 4,050 | -8,740 | 0.04% | 952,560 |
| 2017-12-11 | 2017-12-07 | 233.200 | 12,790 | +10,840 | 0.14% | 2,982,628 |
| 2017-12-08 | 2017-12-06 | 233.600 | 1,950 | -460 | 0.02% | 455,520 |
| 2017-12-07 | 2017-12-05 | 239.000 | 2,410 | -1,460 | 0.03% | 575,990 |
| 2017-12-06 | 2017-12-04 | 243.000 | 3,870 | +90 | 0.04% | 940,410 |
| 2017-12-04 | 2017-11-30 | 237.800 | 3,780 | -590 | 0.04% | 898,884 |
| 2017-11-30 | 2017-11-28 | 235.400 | 4,370 | +10 | 0.05% | 1,028,698 |
| 2017-11-29 | 2017-11-27 | 236.000 | 4,360 | +2,470 | 0.05% | 1,028,960 |
| 2017-11-28 | 2017-11-24 | 229.800 | 1,890 | -10 | 0.02% | 434,322 |
| 2017-11-24 | 2017-11-22 | 230.000 | 1,900 | -1,970 | 0.02% | 437,000 |
| 2017-11-23 | 2017-11-21 | 229.600 | 3,870 | -470 | 0.04% | 888,552 |
| 2017-11-22 | 2017-11-20 | 226.600 | 4,340 | +590 | 0.05% | 983,444 |
| 2017-11-21 | 2017-11-17 | 224.000 | 3,750 | -550 | 0.04% | 840,000 |
| 2017-11-17 | 2017-11-15 | 220.600 | 4,300 | +2,350 | 0.05% | 948,580 |
| 2017-11-16 | 2017-11-14 | 219.400 | 1,950 | -2,500 | 0.02% | 427,830 |
| 2017-11-15 | 2017-11-13 | 218.000 | 4,450 | +180 | 0.05% | 970,100 |
| 2017-11-14 | 2017-11-10 | 216.600 | 4,270 | +2,030 | 0.05% | 924,882 |
| 2017-11-13 | 2017-11-09 | 214.200 | 2,240 | -1,110 | 0.02% | 479,808 |
| 2017-11-10 | 2017-11-08 | 212.800 | 3,350 | +1,460 | 0.04% | 712,880 |
| 2017-11-07 | 2017-11-03 | 209.800 | 1,890 | +650 | 0.02% | 396,522 |
| 2017-11-06 | 2017-11-02 | 208.600 | 1,240 | -40 | 0.01% | 258,664 |
| 2017-11-03 | 2017-11-01 | 210.000 | 1,280 | +30 | 0.01% | 268,800 |
| 2017-11-02 | 2017-10-31 | 209.800 | 1,250 | -10 | 0.01% | 262,250 |
| 2017-10-31 | 2017-10-27 | 207.800 | 1,260 | +20 | 0.01% | 261,828 |
| 2017-10-26 | 2017-10-24 | 203.000 | 1,240 | +80 | 0.01% | 251,720 |
| 2017-10-25 | 2017-10-23 | 202.800 | 1,160 | -1,520 | 0.01% | 235,248 |
| 2017-10-24 | 2017-10-20 | 205.000 | 2,680 | +1,420 | 0.03% | 549,400 |
| 2017-10-23 | 2017-10-19 | 204.000 | 1,260 | +140 | 0.01% | 257,040 |
| 2017-10-11 | 2017-10-09 | 202.000 | 1,120 | -2,300 | 0.01% | 226,240 |
| 2017-10-10 | 2017-10-06 | 201.200 | 3,420 | +1,020 | 0.04% | 688,104 |
| 2017-10-09 | 2017-10-04 | 201.200 | 2,400 | +1,240 | 0.03% | 482,880 |
| 2017-09-27 | 2017-09-25 | 199.200 | 1,160 | -1,850 | 0.01% | 231,072 |
| 2017-09-26 | 2017-09-22 | 198.400 | 3,010 | +1,900 | 0.03% | 597,184 |
| 2017-09-15 | 2017-09-13 | 197.500 | 1,110 | -30 | 0.01% | 219,225 |
| 2017-09-13 | 2017-09-11 | 198.900 | 1,140 | +120 | 0.01% | 226,746 |
| 2017-09-12 | 2017-09-08 | 198.400 | 1,020 | +370 | 0.01% | 202,368 |
| 2017-09-07 | 2017-09-05 | 197.000 | 650 | -2,650 | 0.01% | 128,050 |
| 2017-09-06 | 2017-09-04 | 195.000 | 3,300 | +2,650 | 0.03% | 643,500 |
| 2017-09-05 | 2017-09-01 | 196.000 | 650 | +200 | 0.01% | 127,400 |
| 2017-08-11 | 2017-08-09 | 184.900 | 450 | -2,660 | 0.00% | 83,205 |
| 2017-08-10 | 2017-08-08 | 187.700 | 3,110 | +1,070 | 0.03% | 583,747 |
| 2017-08-04 | 2017-08-02 | 188.600 | 2,040 | -1,320 | 0.02% | 384,744 |
| 2017-08-03 | 2017-08-01 | 188.900 | 3,360 | +2,910 | 0.04% | 634,704 |
| 2017-08-01 | 2017-07-28 | 187.800 | 450 | -150 | 0.00% | 84,510 |
| 2017-07-21 | 2017-07-19 | 186.600 | 600 | +50 | 0.01% | 111,960 |
| 2017-07-20 | 2017-07-18 | 185.800 | 550 | +100 | 0.01% | 102,190 |
| 2017-07-19 | 2017-07-17 | 187.100 | 450 | -420 | 0.00% | 84,195 |
| 2017-07-18 | 2017-07-14 | 189.800 | 870 | +420 | 0.01% | 165,126 |
| 2017-07-17 | 2017-07-13 | 188.700 | 450 | -500 | 0.00% | 84,915 |
| 2017-07-13 | 2017-07-11 | 187.000 | 950 | +500 | 0.01% | 177,650 |
| 2017-07-12 | 2017-07-10 | 188.300 | 450 | -2,055 | 0.00% | 84,735 |
| 2017-07-11 | 2017-07-07 | 190.100 | 2,505 | -1,437 | 0.03% | 476,200 |
| 2017-07-10 | 2017-07-06 | 190.500 | 3,942 | +250 | 0.04% | 750,951 |
| 2017-07-07 | 2017-07-05 | 189.700 | 3,692 | +400 | 0.04% | 700,372 |
| 2017-07-06 | 2017-07-04 | 189.200 | 3,292 | +200 | 0.03% | 622,846 |
| 2017-07-05 | 2017-07-03 | 190.300 | 3,092 | +580 | 0.03% | 588,408 |
| 2017-07-04 | 2017-06-30 | 189.300 | 2,512 | -88 | 0.03% | 475,522 |
| 2017-07-03 | 2017-06-29 | 188.000 | 2,600 | +1,340 | 0.03% | 488,800 |
| 2017-06-30 | 2017-06-28 | 186.500 | 1,260 | +810 | 0.01% | 234,990 |
| 2017-06-29 | 2017-06-27 | 187.000 | 450 | -2,082 | 0.00% | 84,150 |
| 2017-06-28 | 2017-06-26 | 187.300 | 2,532 | -1,378 | 0.03% | 474,244 |
| 2017-06-27 | 2017-06-23 | 186.400 | 3,910 | +430 | 0.04% | 728,824 |
| 2017-06-26 | 2017-06-22 | 186.400 | 3,480 | +3,030 | 0.04% | 648,672 |
| 2017-06-23 | 2017-06-21 | 186.700 | 450 | -2,076 | 0.00% | 84,015 |
| 2017-06-22 | 2017-06-20 | 187.900 | 2,526 | +2,076 | 0.03% | 474,635 |
| 2017-06-21 | 2017-06-19 | 185.700 | 450 | -2,090 | 0.00% | 83,565 |
| 2017-06-14 | 2017-06-12 | 187.100 | 2,540 | +1,990 | 0.03% | 475,234 |
| 2017-06-08 | 2017-06-06 | 187.200 | 550 | +100 | 0.01% | 102,960 |
| 2017-05-31 | 2017-05-26 | 184.400 | 450 | -20 | 0.00% | 82,980 |
| 2017-05-29 | 2017-05-25 | 184.800 | 470 | +360 | 0.00% | 86,856 |
| 2017-05-25 | 2017-05-23 | 184.900 | 110 | +110 | 0.00% | 20,339 |
| 2017-05-23 | 2017-05-19 | 187.100 | 0 | -2,093 | ||
| 2017-05-22 | 2017-05-18 | 185.900 | 2,093 | -1,117 | 0.02% | 389,089 |
| 2017-05-17 | 2017-05-15 | 185.000 | 3,210 | +3,210 | 0.03% | 593,850 |
| 2017-05-15 | 2017-05-11 | 184.600 | 0 | -2,109 | ||
| 2017-05-12 | 2017-05-10 | 184.600 | 2,109 | -225 | 0.02% | 389,321 |
| 2017-05-11 | 2017-05-09 | 183.500 | 2,334 | +200 | 0.02% | 428,289 |
| 2017-05-10 | 2017-05-08 | 182.400 | 2,134 | -229 | 0.02% | 389,242 |
| 2017-05-08 | 2017-05-04 | 183.600 | 2,363 | +250 | 0.02% | 433,847 |
| 2017-05-05 | 2017-05-02 | 184.100 | 2,113 | -37 | 0.02% | 389,003 |
| 2017-05-02 | 2017-04-27 | 183.200 | 2,150 | -1,570 | 0.02% | 393,880 |
| 2017-04-28 | 2017-04-26 | 182.200 | 3,720 | +3,000 | 0.04% | 677,784 |
| 2017-04-25 | 2017-04-21 | 182.600 | 720 | +720 | 0.01% | 131,472 |
| 2017-04-18 | 2017-04-12 | 187.400 | 0 | -2,060 | ||
| 2017-04-11 | 2017-04-07 | 188.600 | 2,060 | -333 | 0.02% | 388,516 |
| 2017-04-07 | 2017-04-05 | 187.100 | 2,393 | +290 | 0.02% | 447,730 |
| 2017-03-31 | 2017-03-29 | 184.700 | 2,103 | +4 | 0.02% | 388,424 |
| 2017-03-27 | 2017-03-23 | 185.000 | 2,099 | +1,809 | 0.02% | 388,315 |
| 2017-03-24 | 2017-03-22 | 183.000 | 290 | +80 | 0.00% | 53,070 |
| 2017-03-20 | 2017-03-16 | 182.000 | 210 | -840 | 0.00% | 38,220 |
| 2017-03-17 | 2017-03-15 | 179.100 | 1,050 | +1,050 | 0.01% | 188,055 |
| 2009-07-10 | 2009-07-08 | 345.600 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy