History of CCASS shareholding
Participant: IFAST SECURITIES (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 125.900 | 458,976 | +0 | 0.02% | 57,785,078 |
| 2025-10-13 | 2025-10-09 | 133.500 | 458,976 | +0 | 0.02% | 61,273,296 |
| 2025-10-10 | 2025-10-08 | 135.000 | 458,976 | -5,250 | 0.02% | 61,961,760 |
| 2025-10-09 | 2025-10-06 | 139.200 | 464,226 | +600 | 0.02% | 64,620,259 |
| 2025-10-08 | 2025-10-03 | 138.200 | 463,626 | +150 | 0.02% | 64,073,113 |
| 2025-10-06 | 2025-10-02 | 139.200 | 463,476 | -1,050 | 0.02% | 64,515,859 |
| 2025-10-03 | 2025-09-30 | 133.200 | 464,526 | -9,180 | 0.02% | 61,874,863 |
| 2025-10-02 | 2025-09-29 | 131.500 | 473,706 | -2,100 | 0.02% | 62,292,339 |
| 2025-09-30 | 2025-09-26 | 129.100 | 475,806 | -3,110 | 0.02% | 61,426,555 |
| 2025-09-29 | 2025-09-25 | 131.600 | 478,916 | -300 | 0.02% | 63,025,346 |
| 2025-09-26 | 2025-09-24 | 128.600 | 479,216 | +6,530 | 0.02% | 61,627,178 |
| 2025-09-25 | 2025-09-23 | 128.400 | 472,686 | +12,250 | 0.02% | 60,692,882 |
| 2025-09-24 | 2025-09-22 | 135.700 | 460,436 | -12,850 | 0.02% | 62,481,165 |
| 2025-09-23 | 2025-09-19 | 131.500 | 473,286 | +3,550 | 0.02% | 62,237,109 |
| 2025-09-22 | 2025-09-18 | 132.800 | 469,736 | -9,250 | 0.02% | 62,380,941 |
| 2025-09-19 | 2025-09-17 | 131.000 | 478,986 | -63,230 | 0.02% | 62,747,166 |
| 2025-09-18 | 2025-09-16 | 113.200 | 542,216 | -2,950 | 0.02% | 61,378,851 |
| 2025-09-17 | 2025-09-15 | 112.300 | 545,166 | +2,850 | 0.02% | 61,222,142 |
| 2025-09-16 | 2025-09-12 | 115.100 | 542,316 | -8,950 | 0.02% | 62,420,572 |
| 2025-09-15 | 2025-09-11 | 106.500 | 551,266 | +2,850 | 0.02% | 58,709,829 |
| 2025-09-12 | 2025-09-10 | 109.100 | 548,416 | -9,600 | 0.02% | 59,832,186 |
| 2025-09-11 | 2025-09-09 | 106.100 | 558,016 | -2,350 | 0.03% | 59,205,498 |
| 2025-09-10 | 2025-09-08 | 106.200 | 560,366 | -850 | 0.03% | 59,510,869 |
| 2025-09-09 | 2025-09-05 | 97.000 | 561,216 | -150 | 0.03% | 54,437,952 |
| 2025-09-08 | 2025-09-04 | 96.000 | 561,366 | -11,700 | 0.03% | 53,891,136 |
| 2025-09-04 | 2025-09-02 | 91.450 | 573,066 | -1,700 | 0.03% | 52,406,886 |
| 2025-09-03 | 2025-09-01 | 92.850 | 574,766 | -2,350 | 0.03% | 53,367,023 |
| 2025-09-02 | 2025-08-29 | 89.400 | 577,116 | -11,350 | 0.03% | 51,594,170 |
| 2025-09-01 | 2025-08-28 | 86.600 | 588,466 | +1,400 | 0.03% | 50,961,156 |
| 2025-08-29 | 2025-08-27 | 87.700 | 587,066 | +4,700 | 0.03% | 51,485,688 |
| 2025-08-28 | 2025-08-26 | 89.350 | 582,366 | -450 | 0.03% | 52,034,402 |
| 2025-08-27 | 2025-08-25 | 91.000 | 582,816 | -23,900 | 0.03% | 53,036,256 |
| 2025-08-26 | 2025-08-22 | 85.650 | 606,716 | +500 | 0.03% | 51,965,225 |
| 2025-08-25 | 2025-08-21 | 85.000 | 606,216 | +3,550 | 0.03% | 51,528,360 |
| 2025-08-22 | 2025-08-20 | 87.250 | 602,666 | -100 | 0.03% | 52,582,608 |
| 2025-08-21 | 2025-08-19 | 87.900 | 602,766 | +1,050 | 0.03% | 52,983,131 |
| 2025-08-20 | 2025-08-18 | 87.900 | 601,716 | -7,550 | 0.03% | 52,890,836 |
| 2025-08-19 | 2025-08-15 | 87.050 | 609,266 | +150 | 0.03% | 53,036,605 |
| 2025-08-18 | 2025-08-14 | 87.950 | 609,116 | -3,400 | 0.03% | 53,571,752 |
| 2025-08-15 | 2025-08-13 | 88.150 | 612,516 | -5,050 | 0.03% | 53,993,285 |
| 2025-08-14 | 2025-08-12 | 84.650 | 617,566 | +5,000 | 0.03% | 52,276,962 |
| 2025-08-13 | 2025-08-11 | 85.800 | 612,566 | -1,950 | 0.03% | 52,558,163 |
| 2025-08-12 | 2025-08-08 | 85.650 | 614,516 | +3,100 | 0.03% | 52,633,295 |
| 2025-08-11 | 2025-08-07 | 86.700 | 611,416 | -600 | 0.03% | 53,009,767 |
| 2025-08-08 | 2025-08-06 | 85.300 | 612,016 | +600 | 0.03% | 52,204,965 |
| 2025-08-07 | 2025-08-05 | 86.000 | 611,416 | +2,500 | 0.03% | 52,581,776 |
| 2025-08-06 | 2025-08-04 | 86.100 | 608,916 | -3,800 | 0.03% | 52,427,668 |
| 2025-08-05 | 2025-08-01 | 85.500 | 612,716 | +100 | 0.03% | 52,387,218 |
| 2025-08-04 | 2025-07-31 | 84.600 | 612,616 | +4,750 | 0.03% | 51,827,314 |
| 2025-08-01 | 2025-07-30 | 85.500 | 607,866 | +600 | 0.03% | 51,972,543 |
| 2025-07-31 | 2025-07-29 | 87.250 | 607,266 | +7,350 | 0.03% | 52,983,958 |
| 2025-07-30 | 2025-07-28 | 88.950 | 599,916 | +1,700 | 0.03% | 53,362,528 |
| 2025-07-29 | 2025-07-25 | 88.600 | 598,216 | +10,900 | 0.03% | 53,001,938 |
| 2025-07-28 | 2025-07-24 | 90.150 | 587,316 | +7,700 | 0.03% | 52,946,537 |
| 2025-07-25 | 2025-07-23 | 93.300 | 579,616 | -5,850 | 0.03% | 54,078,173 |
| 2025-07-24 | 2025-07-22 | 87.950 | 585,466 | -750 | 0.03% | 51,491,735 |
| 2025-07-23 | 2025-07-21 | 86.750 | 586,216 | +5,650 | 0.03% | 50,854,238 |
| 2025-07-22 | 2025-07-18 | 86.000 | 580,566 | +950 | 0.03% | 49,928,676 |
| 2025-07-21 | 2025-07-17 | 85.600 | 579,616 | +4,900 | 0.03% | 49,615,130 |
| 2025-07-18 | 2025-07-16 | 88.550 | 574,716 | +6,100 | 0.03% | 50,891,102 |
| 2025-07-17 | 2025-07-15 | 87.700 | 568,616 | -7,550 | 0.03% | 49,867,623 |
| 2025-07-16 | 2025-07-14 | 84.150 | 576,166 | +11,850 | 0.03% | 48,484,369 |
| 2025-07-15 | 2025-07-11 | 86.500 | 564,316 | -3,500 | 0.03% | 48,813,334 |
| 2025-07-14 | 2025-07-10 | 86.900 | 567,816 | +2,300 | 0.03% | 49,343,210 |
| 2025-07-10 | 2025-07-08 | 88.950 | 565,516 | +50 | 0.03% | 50,302,648 |
| 2025-07-09 | 2025-07-07 | 85.900 | 565,466 | -350 | 0.03% | 48,573,529 |
| 2025-07-04 | 2025-07-02 | 84.000 | 565,816 | -3,750 | 0.03% | 47,528,544 |
| 2025-07-03 | 2025-06-30 | 83.450 | 569,566 | +4,000 | 0.03% | 47,530,283 |
| 2025-07-02 | 2025-06-27 | 83.850 | 565,566 | +1,100 | 0.03% | 47,422,709 |
| 2025-06-30 | 2025-06-26 | 85.750 | 564,466 | +1,500 | 0.03% | 48,402,960 |
| 2025-06-27 | 2025-06-25 | 85.400 | 562,966 | -450 | 0.03% | 48,077,296 |
| 2025-06-26 | 2025-06-24 | 84.100 | 563,416 | -150 | 0.03% | 47,383,286 |
| 2025-06-25 | 2025-06-23 | 83.200 | 563,566 | -150 | 0.03% | 46,888,691 |
| 2025-06-23 | 2025-06-19 | 82.150 | 563,716 | -2,150 | 0.03% | 46,309,269 |
| 2025-06-16 | 2025-06-12 | 85.800 | 565,866 | -6,650 | 0.03% | 48,551,303 |
| 2025-06-13 | 2025-06-11 | 86.750 | 572,516 | -550 | 0.03% | 49,665,763 |
| 2025-06-12 | 2025-06-10 | 85.650 | 573,066 | +250 | 0.03% | 49,083,103 |
| 2025-06-11 | 2025-06-09 | 86.050 | 572,816 | -200 | 0.03% | 49,290,817 |
| 2025-06-10 | 2025-06-06 | 83.600 | 573,016 | -300 | 0.03% | 47,904,138 |
| 2025-06-09 | 2025-06-05 | 83.950 | 573,316 | +200 | 0.03% | 48,129,878 |
| 2025-06-06 | 2025-06-04 | 83.050 | 573,116 | -200 | 0.03% | 47,597,284 |
| 2025-06-05 | 2025-06-03 | 82.100 | 573,316 | -1,400 | 0.03% | 47,069,244 |
| 2025-06-04 | 2025-06-02 | 81.400 | 574,716 | +1,900 | 0.03% | 46,781,882 |
| 2025-06-03 | 2025-05-30 | 81.650 | 572,816 | +8,300 | 0.03% | 46,770,426 |
| 2025-06-02 | 2025-05-29 | 84.800 | 564,516 | -5,750 | 0.03% | 47,870,957 |
| 2025-05-30 | 2025-05-28 | 82.600 | 570,266 | +450 | 0.03% | 47,103,972 |
| 2025-05-29 | 2025-05-27 | 81.850 | 569,816 | +1,750 | 0.03% | 46,639,440 |
| 2025-05-28 | 2025-05-26 | 81.900 | 568,066 | +1,150 | 0.03% | 46,524,605 |
| 2025-05-27 | 2025-05-23 | 83.100 | 566,916 | -7,750 | 0.03% | 47,110,720 |
| 2025-05-26 | 2025-05-22 | 82.650 | 574,666 | +17,200 | 0.03% | 47,496,145 |
| 2025-05-23 | 2025-05-21 | 86.100 | 557,466 | +9,950 | 0.03% | 47,997,823 |
| 2025-05-22 | 2025-05-20 | 87.800 | 547,516 | +10,850 | 0.02% | 48,071,905 |
| 2025-05-21 | 2025-05-19 | 86.450 | 536,666 | -150 | 0.02% | 46,394,776 |
| 2025-05-20 | 2025-05-16 | 88.500 | 536,816 | +400 | 0.02% | 47,508,216 |
| 2025-05-19 | 2025-05-15 | 89.500 | 536,416 | +6,150 | 0.02% | 48,009,232 |
| 2025-05-16 | 2025-05-14 | 90.800 | 530,266 | -2,400 | 0.02% | 48,148,153 |
| 2025-05-15 | 2025-05-13 | 87.300 | 532,666 | +1,300 | 0.02% | 46,501,742 |
| 2025-05-14 | 2025-05-12 | 88.800 | 531,366 | -7,000 | 0.02% | 47,185,301 |
| 2025-05-13 | 2025-05-09 | 84.550 | 538,366 | +500 | 0.02% | 45,518,845 |
| 2025-05-12 | 2025-05-08 | 85.000 | 537,866 | +2,100 | 0.02% | 45,718,610 |
| 2025-05-09 | 2025-05-07 | 87.400 | 535,766 | -7,000 | 0.02% | 46,825,948 |
| 2025-05-08 | 2025-05-06 | 87.800 | 542,766 | +200 | 0.02% | 47,654,855 |
| 2025-05-06 | 2025-04-30 | 86.450 | 542,566 | +100 | 0.02% | 46,904,831 |
| 2025-04-30 | 2025-04-28 | 86.900 | 542,466 | +1,300 | 0.02% | 47,140,295 |
| 2025-04-29 | 2025-04-25 | 87.600 | 541,166 | -1,600 | 0.02% | 47,406,142 |
| 2025-04-28 | 2025-04-24 | 84.350 | 542,766 | -600 | 0.02% | 45,782,312 |
| 2025-04-24 | 2025-04-22 | 81.750 | 543,366 | +900 | 0.02% | 44,420,170 |
| 2025-04-23 | 2025-04-17 | 82.550 | 542,466 | -2,200 | 0.02% | 44,780,568 |
| 2025-04-22 | 2025-04-16 | 80.500 | 544,666 | +100 | 0.02% | 43,845,613 |
| 2025-04-16 | 2025-04-14 | 82.250 | 544,566 | -30,100 | 0.02% | 44,790,554 |
| 2025-04-15 | 2025-04-11 | 79.100 | 574,666 | +28,000 | 0.03% | 45,456,081 |
| 2025-04-14 | 2025-04-10 | 79.550 | 546,666 | -1,300 | 0.02% | 43,487,280 |
| 2025-04-11 | 2025-04-09 | 77.700 | 547,966 | +8,850 | 0.02% | 42,576,958 |
| 2025-04-10 | 2025-04-08 | 78.600 | 539,116 | -29,200 | 0.02% | 42,374,518 |
| 2025-04-09 | 2025-04-07 | 75.500 | 568,316 | +2,400 | 0.03% | 42,907,858 |
| 2025-04-08 | 2025-04-03 | 87.800 | 565,916 | +3,950 | 0.03% | 49,687,425 |
| 2025-04-07 | 2025-04-02 | 90.000 | 561,966 | +800 | 0.03% | 50,576,940 |
| 2025-04-03 | 2025-04-01 | 89.000 | 561,166 | +5,200 | 0.03% | 49,943,774 |
| 2025-04-02 | 2025-03-31 | 89.950 | 555,966 | +2,300 | 0.02% | 50,009,142 |
| 2025-04-01 | 2025-03-28 | 93.350 | 553,666 | -50 | 0.02% | 51,684,721 |
| 2025-03-31 | 2025-03-27 | 95.100 | 553,716 | -4,350 | 0.02% | 52,658,392 |
| 2025-03-28 | 2025-03-26 | 93.350 | 558,066 | -300 | 0.03% | 52,095,461 |
| 2025-03-27 | 2025-03-25 | 92.100 | 558,366 | +500 | 0.03% | 51,425,509 |
| 2025-03-26 | 2025-03-24 | 93.550 | 557,866 | +10,300 | 0.03% | 52,188,364 |
| 2025-03-25 | 2025-03-21 | 91.450 | 547,566 | +2,050 | 0.02% | 50,074,911 |
| 2025-03-24 | 2025-03-20 | 93.800 | 545,516 | +12,150 | 0.02% | 51,169,401 |
| 2025-03-21 | 2025-03-19 | 99.200 | 533,366 | -150 | 0.02% | 52,909,907 |
| 2025-03-20 | 2025-03-18 | 103.300 | 533,516 | -26,050 | 0.02% | 55,112,203 |
| 2025-03-19 | 2025-03-17 | 92.050 | 559,566 | +7,400 | 0.03% | 51,508,050 |
| 2025-03-18 | 2025-03-14 | 91.650 | 552,166 | +850 | 0.02% | 50,606,014 |
| 2025-03-17 | 2025-03-13 | 89.450 | 551,316 | -100 | 0.02% | 49,315,216 |
| 2025-03-14 | 2025-03-12 | 90.050 | 551,416 | +4,750 | 0.02% | 49,655,011 |
| 2025-03-13 | 2025-03-11 | 92.250 | 546,666 | -3,700 | 0.02% | 50,429,938 |
| 2025-03-12 | 2025-03-10 | 92.000 | 550,366 | -10,400 | 0.02% | 50,633,672 |
| 2025-03-11 | 2025-03-07 | 90.800 | 560,766 | -800 | 0.03% | 50,917,553 |
| 2025-03-10 | 2025-03-06 | 91.150 | 561,566 | -28,200 | 0.03% | 51,186,741 |
| 2025-03-07 | 2025-03-05 | 87.500 | 589,766 | -7,800 | 0.03% | 51,604,525 |
| 2025-03-06 | 2025-03-04 | 84.750 | 597,566 | -2,150 | 0.03% | 50,643,718 |
| 2025-03-05 | 2025-03-03 | 83.300 | 599,716 | -200 | 0.03% | 49,956,343 |
| 2025-03-04 | 2025-02-28 | 83.500 | 599,916 | +29,500 | 0.03% | 50,092,986 |
| 2025-03-03 | 2025-02-27 | 87.750 | 570,416 | +44,200 | 0.03% | 50,054,004 |
| 2025-02-28 | 2025-02-26 | 88.850 | 526,216 | -2,400 | 0.02% | 46,754,292 |
| 2025-02-27 | 2025-02-25 | 86.000 | 528,616 | -11,650 | 0.02% | 45,460,976 |
| 2025-02-26 | 2025-02-24 | 89.500 | 540,266 | -4,600 | 0.02% | 48,353,807 |
| 2025-02-25 | 2025-02-21 | 89.500 | 544,866 | +7,750 | 0.02% | 48,765,507 |
| 2025-02-24 | 2025-02-20 | 85.500 | 537,116 | +16,250 | 0.02% | 45,923,418 |
| 2025-02-21 | 2025-02-19 | 88.350 | 520,866 | +5,850 | 0.02% | 46,018,511 |
| 2025-02-20 | 2025-02-18 | 90.200 | 515,016 | +69,500 | 0.02% | 46,454,443 |
| 2025-02-19 | 2025-02-17 | 89.850 | 445,516 | +46,450 | 0.02% | 40,029,613 |
| 2025-02-18 | 2025-02-14 | 96.550 | 399,066 | -3,516 | 0.02% | 38,529,822 |
| 2025-02-17 | 2025-02-13 | 94.000 | 402,582 | -32,250 | 0.02% | 37,842,708 |
| 2025-02-14 | 2025-02-12 | 88.900 | 434,832 | +13,050 | 0.02% | 38,656,565 |
| 2025-02-13 | 2025-02-11 | 88.750 | 421,782 | +6,750 | 0.02% | 37,433,152 |
| 2025-02-12 | 2025-02-10 | 89.450 | 415,032 | -1,300 | 0.02% | 37,124,612 |
| 2025-02-11 | 2025-02-07 | 86.250 | 416,332 | +10,400 | 0.02% | 35,908,635 |
| 2025-02-10 | 2025-02-06 | 86.650 | 405,932 | -800 | 0.02% | 35,174,008 |
| 2025-02-07 | 2025-02-05 | 87.800 | 406,732 | -200 | 0.02% | 35,711,070 |
| 2025-02-06 | 2025-02-04 | 87.350 | 406,932 | -1,250 | 0.02% | 35,545,510 |
| 2025-02-05 | 2025-02-03 | 84.450 | 408,182 | +2,300 | 0.02% | 34,470,970 |
| 2025-02-04 | 2025-01-28 | 87.800 | 405,882 | +7,950 | 0.02% | 35,636,440 |
| 2025-02-03 | 2025-01-24 | 81.550 | 397,932 | -950 | 0.02% | 32,451,355 |
| 2025-01-27 | 2025-01-23 | 79.800 | 398,882 | +600 | 0.02% | 31,830,784 |
| 2025-01-24 | 2025-01-22 | 80.150 | 398,282 | +50 | 0.02% | 31,922,302 |
| 2025-01-23 | 2025-01-21 | 81.750 | 398,232 | -100 | 0.02% | 32,555,466 |
| 2025-01-22 | 2025-01-20 | 80.800 | 398,332 | -2,150 | 0.02% | 32,185,226 |
| 2025-01-20 | 2025-01-16 | 79.100 | 400,482 | +1,000 | 0.02% | 31,678,126 |
| 2025-01-17 | 2025-01-15 | 78.500 | 399,482 | +300 | 0.02% | 31,359,337 |
| 2025-01-16 | 2025-01-14 | 77.550 | 399,182 | +1,650 | 0.02% | 30,956,564 |
| 2025-01-15 | 2025-01-13 | 75.900 | 397,532 | +550 | 0.02% | 30,172,679 |
| 2025-01-14 | 2025-01-10 | 77.700 | 396,982 | +850 | 0.02% | 30,845,501 |
| 2025-01-13 | 2025-01-09 | 78.850 | 396,132 | +1,250 | 0.02% | 31,235,008 |
| 2025-01-10 | 2025-01-08 | 79.850 | 394,882 | +600 | 0.02% | 31,531,328 |
| 2025-01-09 | 2025-01-07 | 80.450 | 394,282 | +1,500 | 0.02% | 31,719,987 |
| 2025-01-08 | 2025-01-06 | 80.750 | 392,782 | +1,400 | 0.02% | 31,717,146 |
| 2025-01-07 | 2025-01-03 | 81.050 | 391,382 | +2,550 | 0.02% | 31,721,511 |
| 2025-01-06 | 2025-01-02 | 80.800 | 388,832 | +5,400 | 0.02% | 31,417,626 |
| 2025-01-03 | 2024-12-31 | 82.700 | 383,432 | +7,500 | 0.02% | 31,709,826 |
| 2025-01-02 | 2024-12-27 | 85.000 | 375,932 | +200 | 0.02% | 31,954,220 |
| 2024-12-30 | 2024-12-24 | 85.650 | 375,732 | -5,800 | 0.02% | 32,181,446 |
| 2024-12-27 | 2024-12-20 | 81.950 | 381,532 | +3,550 | 0.02% | 31,266,547 |
| 2024-12-23 | 2024-12-19 | 84.100 | 377,982 | +5,950 | 0.02% | 31,788,286 |
| 2024-12-20 | 2024-12-18 | 87.750 | 372,032 | -2,200 | 0.02% | 32,645,808 |
| 2024-12-19 | 2024-12-17 | 86.250 | 374,232 | +26,300 | 0.02% | 32,277,510 |
| 2024-12-18 | 2024-12-16 | 87.200 | 347,932 | +1,900 | 0.02% | 30,339,670 |
| 2024-12-17 | 2024-12-13 | 86.850 | 346,032 | +3,300 | 0.02% | 30,052,879 |
| 2024-12-16 | 2024-12-12 | 87.600 | 342,732 | -10,300 | 0.02% | 30,023,323 |
| 2024-12-13 | 2024-12-11 | 85.500 | 353,032 | -2,150 | 0.02% | 30,184,236 |
| 2024-12-12 | 2024-12-10 | 85.550 | 355,182 | +11,100 | 0.02% | 30,385,820 |
| 2024-12-11 | 2024-12-09 | 87.100 | 344,082 | -1,200 | 0.02% | 29,969,542 |
| 2024-12-10 | 2024-12-06 | 84.950 | 345,282 | -120 | 0.02% | 29,331,706 |
| 2024-12-09 | 2024-12-05 | 83.850 | 345,402 | +400 | 0.02% | 28,961,958 |
| 2024-12-06 | 2024-12-04 | 83.650 | 345,002 | -600 | 0.02% | 28,859,417 |
| 2024-12-05 | 2024-12-03 | 84.150 | 345,602 | +3,550 | 0.02% | 29,082,408 |
| 2024-12-04 | 2024-12-02 | 82.900 | 342,052 | -950 | 0.02% | 28,356,111 |
| 2024-12-03 | 2024-11-29 | 81.300 | 343,002 | -6,200 | 0.02% | 27,886,063 |
| 2024-12-02 | 2024-11-28 | 80.450 | 349,202 | +3,000 | 0.02% | 28,093,301 |
| 2024-11-29 | 2024-11-27 | 82.350 | 346,202 | +4,650 | 0.02% | 28,509,735 |
| 2024-11-28 | 2024-11-26 | 81.100 | 341,552 | -3,950 | 0.02% | 27,699,867 |
| 2024-11-27 | 2024-11-25 | 77.850 | 345,502 | +500 | 0.02% | 26,897,331 |
| 2024-11-26 | 2024-11-22 | 76.650 | 345,002 | +5,700 | 0.02% | 26,444,403 |
| 2024-11-25 | 2024-11-21 | 83.850 | 339,302 | -3,300 | 0.01% | 28,450,473 |
| 2024-11-22 | 2024-11-20 | 84.000 | 342,602 | -200 | 0.02% | 28,778,568 |
| 2024-11-21 | 2024-11-19 | 83.350 | 342,802 | +150 | 0.02% | 28,572,547 |
| 2024-11-20 | 2024-11-18 | 81.800 | 342,652 | -2,350 | 0.02% | 28,028,934 |
| 2024-11-19 | 2024-11-15 | 82.250 | 345,002 | +2,500 | 0.02% | 28,376,414 |
| 2024-11-18 | 2024-11-14 | 81.000 | 342,502 | +5,300 | 0.02% | 27,742,662 |
| 2024-11-15 | 2024-11-13 | 83.250 | 337,202 | +2,350 | 0.01% | 28,072,066 |
| 2024-11-14 | 2024-11-12 | 83.700 | 334,852 | +7,250 | 0.01% | 28,027,112 |
| 2024-11-13 | 2024-11-11 | 87.200 | 327,602 | +550 | 0.01% | 28,566,894 |
| 2024-11-12 | 2024-11-08 | 88.950 | 327,052 | -200 | 0.01% | 29,091,275 |
| 2024-11-11 | 2024-11-07 | 89.800 | 327,252 | +1,000 | 0.01% | 29,387,230 |
| 2024-11-08 | 2024-11-06 | 88.400 | 326,252 | +650 | 0.01% | 28,840,677 |
| 2024-11-07 | 2024-11-05 | 90.300 | 325,602 | +450 | 0.01% | 29,401,861 |
| 2024-11-06 | 2024-11-04 | 88.250 | 325,152 | -150 | 0.01% | 28,694,664 |
| 2024-11-05 | 2024-11-01 | 88.350 | 325,302 | +300 | 0.01% | 28,740,432 |
| 2024-11-04 | 2024-10-31 | 89.200 | 325,002 | -2,300 | 0.01% | 28,990,178 |
| 2024-11-01 | 2024-10-30 | 89.200 | 327,302 | +1,700 | 0.01% | 29,195,338 |
| 2024-10-31 | 2024-10-29 | 90.850 | 325,602 | +1,750 | 0.01% | 29,580,942 |
| 2024-10-30 | 2024-10-28 | 88.500 | 323,852 | -2,000 | 0.01% | 28,660,902 |
| 2024-10-29 | 2024-10-25 | 87.050 | 325,852 | -1,150 | 0.01% | 28,365,417 |
| 2024-10-28 | 2024-10-24 | 86.750 | 327,002 | +7,500 | 0.01% | 28,367,424 |
| 2024-10-25 | 2024-10-23 | 88.700 | 319,502 | +4,900 | 0.01% | 28,339,827 |
| 2024-10-24 | 2024-10-22 | 88.350 | 314,602 | +5,950 | 0.01% | 27,795,087 |
| 2024-10-23 | 2024-10-21 | 91.000 | 308,652 | +2,050 | 0.01% | 28,087,332 |
| 2024-10-22 | 2024-10-18 | 93.300 | 306,602 | -650 | 0.01% | 28,605,967 |
| 2024-10-21 | 2024-10-17 | 90.800 | 307,252 | +200 | 0.01% | 27,898,482 |
| 2024-10-18 | 2024-10-16 | 91.700 | 307,052 | +1,000 | 0.01% | 28,156,668 |
| 2024-10-17 | 2024-10-15 | 92.600 | 306,052 | +3,600 | 0.01% | 28,340,415 |
| 2024-10-16 | 2024-10-14 | 98.350 | 302,452 | +1,000 | 0.01% | 29,746,154 |
| 2024-10-15 | 2024-10-10 | 101.000 | 301,452 | -8,950 | 0.01% | 30,446,652 |
| 2024-10-14 | 2024-10-09 | 99.150 | 310,402 | +4,000 | 0.01% | 30,776,358 |
| 2024-10-10 | 2024-10-08 | 100.100 | 306,402 | +900 | 0.01% | 30,670,840 |
| 2024-10-09 | 2024-10-07 | 111.000 | 305,502 | +1,600 | 0.01% | 33,910,722 |
| 2024-10-08 | 2024-10-04 | 110.500 | 303,902 | +4,500 | 0.01% | 33,581,171 |
| 2024-10-07 | 2024-10-03 | 108.800 | 299,402 | +2,100 | 0.01% | 32,574,938 |
| 2024-10-04 | 2024-10-02 | 115.200 | 297,302 | -4,700 | 0.01% | 34,249,190 |
| 2024-10-03 | 2024-09-30 | 105.600 | 302,002 | +2,450 | 0.01% | 31,891,411 |
| 2024-10-02 | 2024-09-27 | 100.600 | 299,552 | -9,700 | 0.01% | 30,134,931 |
| 2024-09-30 | 2024-09-26 | 95.750 | 309,252 | +2,750 | 0.01% | 29,610,879 |
| 2024-09-27 | 2024-09-25 | 88.700 | 306,502 | +1,250 | 0.01% | 27,186,727 |
| 2024-09-26 | 2024-09-24 | 88.900 | 305,252 | -650 | 0.01% | 27,136,903 |
| 2024-09-24 | 2024-09-20 | 85.450 | 305,902 | +150 | 0.01% | 26,139,326 |
| 2024-09-23 | 2024-09-19 | 85.300 | 305,752 | -4,450 | 0.01% | 26,080,646 |
| 2024-09-20 | 2024-09-17 | 83.050 | 310,202 | +100 | 0.01% | 25,762,276 |
| 2024-09-19 | 2024-09-16 | 82.600 | 310,102 | -500 | 0.01% | 25,614,425 |
| 2024-09-17 | 2024-09-13 | 82.050 | 310,602 | +700 | 0.01% | 25,484,894 |
| 2024-09-16 | 2024-09-12 | 81.600 | 309,902 | +100 | 0.01% | 25,288,003 |
| 2024-09-12 | 2024-09-10 | 80.100 | 309,802 | +150 | 0.01% | 24,815,140 |
| 2024-09-11 | 2024-09-09 | 79.050 | 309,652 | +300 | 0.01% | 24,477,991 |
| 2024-09-10 | 2024-09-05 | 79.750 | 309,352 | +1,100 | 0.01% | 24,670,822 |
| 2024-09-09 | 2024-09-04 | 80.650 | 308,252 | +150 | 0.01% | 24,860,524 |
| 2024-09-05 | 2024-09-03 | 81.250 | 308,102 | +100 | 0.01% | 25,033,288 |
| 2024-09-04 | 2024-09-02 | 81.950 | 308,002 | +1,450 | 0.01% | 25,240,764 |
| 2024-09-03 | 2024-08-30 | 82.950 | 306,552 | +150 | 0.01% | 25,428,488 |
| 2024-09-02 | 2024-08-29 | 81.450 | 306,402 | +1,050 | 0.01% | 24,956,443 |
| 2024-08-30 | 2024-08-28 | 81.900 | 305,352 | +1,650 | 0.01% | 25,008,329 |
| 2024-08-29 | 2024-08-27 | 84.600 | 303,702 | -1,700 | 0.01% | 25,693,189 |
| 2024-08-27 | 2024-08-23 | 82.200 | 305,402 | +1,650 | 0.01% | 25,104,044 |
| 2024-08-26 | 2024-08-22 | 86.450 | 303,752 | -100 | 0.01% | 26,259,360 |
| 2024-08-23 | 2024-08-21 | 85.000 | 303,852 | +500 | 0.01% | 25,827,420 |
| 2024-08-22 | 2024-08-20 | 86.650 | 303,352 | -800 | 0.01% | 26,285,451 |
| 2024-08-21 | 2024-08-19 | 85.800 | 304,152 | -30,064 | 0.01% | 26,096,242 |
| 2024-08-20 | 2024-08-16 | 83.800 | 334,216 | +1,350 | 0.01% | 28,007,301 |
| 2024-08-19 | 2024-08-15 | 81.450 | 332,866 | +450 | 0.01% | 27,111,936 |
| 2024-08-15 | 2024-08-13 | 82.600 | 332,416 | +500 | 0.01% | 27,457,562 |
| 2024-08-14 | 2024-08-12 | 82.650 | 331,916 | +150 | 0.01% | 27,432,857 |
| 2024-08-13 | 2024-08-09 | 83.200 | 331,766 | -1,100 | 0.01% | 27,602,931 |
| 2024-08-12 | 2024-08-08 | 80.900 | 332,866 | +1,650 | 0.01% | 26,928,859 |
| 2024-08-09 | 2024-08-07 | 81.250 | 331,216 | +3,350 | 0.01% | 26,911,300 |
| 2024-08-08 | 2024-08-06 | 80.000 | 327,866 | +1,450 | 0.01% | 26,229,280 |
| 2024-08-07 | 2024-08-05 | 81.050 | 326,416 | +4,650 | 0.01% | 26,456,017 |
| 2024-08-06 | 2024-08-02 | 83.500 | 321,766 | +5,950 | 0.01% | 26,867,461 |
| 2024-08-05 | 2024-08-01 | 85.850 | 315,816 | -1,250 | 0.01% | 27,112,804 |
| 2024-08-02 | 2024-07-31 | 87.700 | 317,066 | +550 | 0.01% | 27,806,688 |
| 2024-08-01 | 2024-07-30 | 87.150 | 316,516 | -1,300 | 0.01% | 27,584,369 |
| 2024-07-31 | 2024-07-29 | 86.800 | 317,816 | +800 | 0.01% | 27,586,429 |
| 2024-07-30 | 2024-07-26 | 85.600 | 317,016 | +850 | 0.01% | 27,136,570 |
| 2024-07-29 | 2024-07-25 | 85.800 | 316,166 | +1,250 | 0.01% | 27,127,043 |
| 2024-07-26 | 2024-07-24 | 87.750 | 314,916 | +1,100 | 0.01% | 27,633,879 |
| 2024-07-24 | 2024-07-22 | 89.450 | 313,816 | +450 | 0.01% | 28,070,841 |
| 2024-07-23 | 2024-07-19 | 88.150 | 313,366 | +1,300 | 0.01% | 27,623,213 |
| 2024-07-22 | 2024-07-18 | 89.450 | 312,066 | +900 | 0.01% | 27,914,304 |
| 2024-07-19 | 2024-07-17 | 91.650 | 311,166 | +10,170 | 0.01% | 28,518,364 |
| 2024-07-18 | 2024-07-16 | 91.150 | 300,996 | +4,200 | 0.01% | 27,435,785 |
| 2024-07-17 | 2024-07-15 | 93.950 | 296,796 | +18,900 | 0.01% | 27,883,984 |
| 2024-07-16 | 2024-07-12 | 99.500 | 277,896 | +10,500 | 0.01% | 27,650,652 |
| 2024-07-15 | 2024-07-11 | 97.200 | 267,396 | +8,450 | 0.01% | 25,990,891 |
| 2024-07-12 | 2024-07-10 | 95.050 | 258,946 | -9,500 | 0.01% | 24,612,817 |
| 2024-07-11 | 2024-07-09 | 86.300 | 268,446 | +1,100 | 0.01% | 23,166,890 |
| 2024-07-10 | 2024-07-08 | 86.400 | 267,346 | -50 | 0.01% | 23,098,694 |
| 2024-07-09 | 2024-07-05 | 86.400 | 267,396 | +300 | 0.01% | 23,103,014 |
| 2024-07-08 | 2024-07-04 | 87.300 | 267,096 | -1,100 | 0.01% | 23,317,481 |
| 2024-07-05 | 2024-07-03 | 86.200 | 268,196 | -1,950 | 0.01% | 23,118,495 |
| 2024-07-04 | 2024-07-02 | 83.900 | 270,146 | +450 | 0.01% | 22,665,249 |
| 2024-07-03 | 2024-06-28 | 85.250 | 269,696 | +4,150 | 0.01% | 22,991,584 |
| 2024-07-02 | 2024-06-27 | 86.100 | 265,546 | +2,300 | 0.01% | 22,863,511 |
| 2024-06-28 | 2024-06-26 | 87.300 | 263,246 | +1,950 | 0.01% | 22,981,376 |
| 2024-06-27 | 2024-06-25 | 86.900 | 261,296 | -100 | 0.01% | 22,706,622 |
| 2024-06-26 | 2024-06-24 | 86.350 | 261,396 | +700 | 0.01% | 22,571,545 |
| 2024-06-25 | 2024-06-21 | 87.350 | 260,696 | +1,400 | 0.01% | 22,771,796 |
| 2024-06-24 | 2024-06-20 | 88.850 | 259,296 | +400 | 0.01% | 23,038,450 |
| 2024-06-21 | 2024-06-19 | 90.450 | 258,896 | +650 | 0.01% | 23,417,143 |
| 2024-06-20 | 2024-06-18 | 88.400 | 258,246 | +17,500 | 0.01% | 22,828,946 |
| 2024-06-19 | 2024-06-17 | 90.650 | 240,746 | +3,100 | 0.01% | 21,823,625 |
| 2024-06-18 | 2024-06-14 | 91.600 | 237,646 | +1,650 | 0.01% | 21,768,374 |
| 2024-06-17 | 2024-06-13 | 92.450 | 235,996 | +50 | 0.01% | 21,817,830 |
| 2024-06-14 | 2024-06-12 | 91.350 | 235,946 | +1,550 | 0.01% | 21,553,667 |
| 2024-06-13 | 2024-06-11 | 92.750 | 234,396 | +1,300 | 0.01% | 21,740,229 |
| 2024-06-11 | 2024-06-06 | 94.650 | 233,096 | -199,400 | 0.01% | 22,062,536 |
| 2024-06-07 | 2024-06-05 | 93.950 | 432,496 | +2,100 | 0.02% | 40,632,999 |
| 2024-06-06 | 2024-06-04 | 94.300 | 430,396 | +350 | 0.02% | 40,586,343 |
| 2024-06-05 | 2024-06-03 | 95.000 | 430,046 | +200 | 0.02% | 40,854,370 |
| 2024-06-04 | 2024-05-31 | 93.500 | 429,846 | +2,400 | 0.02% | 40,190,601 |
| 2024-06-03 | 2024-05-30 | 94.800 | 427,446 | +3,250 | 0.02% | 40,521,881 |
| 2024-05-31 | 2024-05-29 | 95.850 | 424,196 | +2,150 | 0.02% | 40,659,187 |
| 2024-05-30 | 2024-05-28 | 97.850 | 422,046 | +49,350 | 0.02% | 41,297,201 |
| 2024-05-29 | 2024-05-27 | 98.100 | 372,696 | +250 | 0.02% | 36,561,478 |
| 2024-05-28 | 2024-05-24 | 97.900 | 372,446 | +42,500 | 0.02% | 36,462,463 |
| 2024-05-27 | 2024-05-23 | 99.050 | 329,946 | +450 | 0.01% | 32,681,151 |
| 2024-05-24 | 2024-05-22 | 100.800 | 329,496 | +1,100 | 0.01% | 33,213,197 |
| 2024-05-23 | 2024-05-21 | 102.800 | 328,396 | +1,500 | 0.01% | 33,759,109 |
| 2024-05-22 | 2024-05-20 | 107.400 | 326,896 | +2,600 | 0.01% | 35,108,630 |
| 2024-05-21 | 2024-05-17 | 110.900 | 324,296 | -20,000 | 0.01% | 35,964,426 |
| 2024-05-20 | 2024-05-16 | 108.400 | 344,296 | +6,150 | 0.02% | 37,321,686 |
| 2024-05-17 | 2024-05-14 | 109.200 | 338,146 | -5,650 | 0.01% | 36,925,543 |
| 2024-05-16 | 2024-05-13 | 107.400 | 343,796 | +1,050 | 0.02% | 36,923,690 |
| 2024-05-14 | 2024-05-10 | 107.200 | 342,746 | -64,600 | 0.02% | 36,742,371 |
| 2024-05-13 | 2024-05-09 | 107.400 | 407,346 | +4,550 | 0.02% | 43,748,960 |
| 2024-05-10 | 2024-05-08 | 106.900 | 402,796 | -600 | 0.02% | 43,058,892 |
| 2024-05-09 | 2024-05-07 | 108.300 | 403,396 | +1,500 | 0.02% | 43,687,787 |
| 2024-05-08 | 2024-05-06 | 110.700 | 401,896 | +500 | 0.02% | 44,489,887 |
| 2024-05-07 | 2024-05-03 | 110.000 | 401,396 | -3,300 | 0.02% | 44,153,560 |
| 2024-05-06 | 2024-05-02 | 105.500 | 404,696 | +7,810 | 0.02% | 42,695,428 |
| 2024-05-03 | 2024-04-30 | 104.700 | 396,886 | -800 | 0.02% | 41,553,964 |
| 2024-05-02 | 2024-04-29 | 103.300 | 397,686 | -50 | 0.02% | 41,080,964 |
| 2024-04-30 | 2024-04-26 | 100.900 | 397,736 | -450 | 0.02% | 40,131,562 |
| 2024-04-29 | 2024-04-25 | 97.900 | 398,186 | -1,050 | 0.02% | 38,982,409 |
| 2024-04-26 | 2024-04-24 | 97.900 | 399,236 | -900 | 0.02% | 39,085,204 |
| 2024-04-24 | 2024-04-22 | 93.950 | 400,136 | +100 | 0.02% | 37,592,777 |
| 2024-04-23 | 2024-04-19 | 92.500 | 400,036 | +1,350 | 0.02% | 37,003,330 |
| 2024-04-22 | 2024-04-18 | 93.550 | 398,686 | +900 | 0.02% | 37,297,075 |
| 2024-04-19 | 2024-04-17 | 93.100 | 397,786 | -6,550 | 0.02% | 37,033,877 |
| 2024-04-18 | 2024-04-16 | 94.150 | 404,336 | +2,100 | 0.02% | 38,068,234 |
| 2024-04-16 | 2024-04-12 | 97.550 | 402,236 | +3,400 | 0.02% | 39,238,122 |
| 2024-04-15 | 2024-04-11 | 100.800 | 398,836 | -1,000 | 0.02% | 40,202,669 |
| 2024-04-12 | 2024-04-10 | 102.000 | 399,836 | -4,000 | 0.02% | 40,783,272 |
| 2024-04-11 | 2024-04-09 | 100.100 | 403,836 | +5,000 | 0.02% | 40,423,984 |
| 2024-04-10 | 2024-04-08 | 103.500 | 398,836 | +1,000 | 0.02% | 41,279,526 |
| 2024-04-09 | 2024-04-05 | 105.100 | 397,836 | +1,500 | 0.02% | 41,812,564 |
| 2024-04-08 | 2024-04-03 | 104.000 | 396,336 | -2,000 | 0.02% | 41,218,944 |
| 2024-04-05 | 2024-04-02 | 104.900 | 398,336 | +1,000 | 0.02% | 41,785,446 |
| 2024-04-03 | 2024-03-28 | 102.700 | 397,336 | +1,500 | 0.02% | 40,806,407 |
| 2024-04-02 | 2024-03-27 | 99.450 | 395,836 | +2,950 | 0.02% | 39,365,890 |
| 2024-03-28 | 2024-03-26 | 104.400 | 392,886 | +3,400 | 0.02% | 41,017,298 |
| 2024-03-27 | 2024-03-25 | 100.700 | 389,486 | -700 | 0.02% | 39,221,240 |
| 2024-03-26 | 2024-03-22 | 98.200 | 390,186 | +50 | 0.02% | 38,316,265 |
| 2024-03-22 | 2024-03-20 | 101.900 | 390,136 | -100 | 0.02% | 39,754,858 |
| 2024-03-20 | 2024-03-18 | 102.200 | 390,236 | +50 | 0.02% | 39,882,119 |
| 2024-03-19 | 2024-03-15 | 101.300 | 390,186 | +1,350 | 0.02% | 39,525,842 |
| 2024-03-18 | 2024-03-14 | 103.700 | 388,836 | +600 | 0.02% | 40,322,293 |
| 2024-03-15 | 2024-03-13 | 104.200 | 388,236 | -150 | 0.02% | 40,454,191 |
| 2024-03-14 | 2024-03-12 | 102.000 | 388,386 | -550 | 0.02% | 39,615,372 |
| 2024-03-13 | 2024-03-11 | 97.550 | 388,936 | +700 | 0.02% | 37,940,707 |
| 2024-03-12 | 2024-03-08 | 96.200 | 388,236 | +500 | 0.02% | 37,348,303 |
| 2024-03-11 | 2024-03-07 | 95.550 | 387,736 | +1,900 | 0.02% | 37,048,175 |
| 2024-03-08 | 2024-03-06 | 97.100 | 385,836 | +100 | 0.02% | 37,464,676 |
| 2024-03-07 | 2024-03-05 | 95.300 | 385,736 | +1,900 | 0.02% | 36,760,641 |
| 2024-03-06 | 2024-03-04 | 101.100 | 383,836 | +300 | 0.02% | 38,805,820 |
| 2024-03-05 | 2024-03-01 | 101.200 | 383,536 | -150 | 0.02% | 38,813,843 |
| 2024-03-04 | 2024-02-29 | 99.550 | 383,686 | +2,400 | 0.02% | 38,195,941 |
| 2024-02-29 | 2024-02-27 | 108.500 | 381,286 | +400 | 0.02% | 41,369,531 |
| 2024-02-27 | 2024-02-23 | 109.900 | 380,886 | -600 | 0.02% | 41,859,371 |
| 2024-02-23 | 2024-02-21 | 105.900 | 381,486 | -100 | 0.02% | 40,399,367 |
| 2024-02-22 | 2024-02-20 | 104.000 | 381,586 | +100 | 0.02% | 39,684,944 |
| 2024-02-20 | 2024-02-16 | 106.900 | 381,486 | -250 | 0.02% | 40,780,853 |
| 2024-02-15 | 2024-02-09 | 101.200 | 381,736 | +150 | 0.02% | 38,631,683 |
| 2024-02-14 | 2024-02-07 | 103.100 | 381,586 | +300 | 0.02% | 39,341,517 |
| 2024-02-07 | 2024-02-05 | 100.900 | 381,286 | -50 | 0.02% | 38,471,757 |
| 2024-02-06 | 2024-02-02 | 102.000 | 381,336 | -350 | 0.02% | 38,896,272 |
| 2024-02-05 | 2024-02-01 | 102.800 | 381,686 | +300 | 0.02% | 39,237,321 |
| 2024-02-02 | 2024-01-31 | 101.400 | 381,386 | -550 | 0.02% | 38,672,540 |
| 2024-01-31 | 2024-01-29 | 105.100 | 381,936 | -800 | 0.02% | 40,141,474 |
| 2024-01-30 | 2024-01-26 | 103.100 | 382,736 | +1,916 | 0.02% | 39,460,082 |
| 2024-01-29 | 2024-01-25 | 106.800 | 380,820 | -50 | 0.02% | 40,671,576 |
| 2024-01-26 | 2024-01-24 | 105.100 | 380,870 | -1,900 | 0.02% | 40,029,437 |
| 2024-01-25 | 2024-01-23 | 98.500 | 382,770 | -5,600 | 0.02% | 37,702,845 |
| 2024-01-24 | 2024-01-22 | 95.600 | 388,370 | +400 | 0.02% | 37,128,172 |
| 2024-01-23 | 2024-01-19 | 99.200 | 387,970 | +1,700 | 0.02% | 38,486,624 |
| 2024-01-22 | 2024-01-18 | 99.750 | 386,270 | +450 | 0.02% | 38,530,432 |
| 2024-01-19 | 2024-01-17 | 96.800 | 385,820 | +2,100 | 0.02% | 37,347,376 |
| 2024-01-18 | 2024-01-16 | 100.700 | 383,720 | -1,250 | 0.02% | 38,640,604 |
| 2024-01-17 | 2024-01-15 | 100.500 | 384,970 | +3,850 | 0.02% | 38,689,485 |
| 2024-01-16 | 2024-01-12 | 113.600 | 381,120 | +150 | 0.02% | 43,295,232 |
| 2024-01-15 | 2024-01-11 | 114.500 | 380,970 | -50 | 0.02% | 43,621,065 |
| 2024-01-12 | 2024-01-10 | 113.800 | 381,020 | -200 | 0.02% | 43,360,076 |
| 2024-01-11 | 2024-01-09 | 113.600 | 381,220 | +600 | 0.02% | 43,306,592 |
| 2024-01-10 | 2024-01-08 | 113.000 | 380,620 | -750 | 0.02% | 43,010,060 |
| 2024-01-09 | 2024-01-05 | 115.300 | 381,370 | +150 | 0.02% | 43,971,961 |
| 2024-01-08 | 2024-01-04 | 114.700 | 381,220 | +50 | 0.02% | 43,725,934 |
| 2024-01-05 | 2024-01-03 | 112.500 | 381,170 | +300 | 0.02% | 42,881,625 |
| 2024-01-04 | 2024-01-02 | 115.300 | 380,870 | -150 | 0.02% | 43,914,311 |
| 2024-01-02 | 2023-12-28 | 114.900 | 381,020 | +300 | 0.02% | 43,779,198 |
| 2023-12-29 | 2023-12-27 | 111.500 | 380,720 | +400 | 0.02% | 42,450,280 |
| 2023-12-28 | 2023-12-22 | 110.900 | 380,320 | -650 | 0.02% | 42,177,488 |
| 2023-12-21 | 2023-12-19 | 109.300 | 380,970 | +2,650 | 0.02% | 41,640,021 |
| 2023-12-15 | 2023-12-13 | 109.400 | 378,320 | -450 | 0.02% | 41,388,208 |
| 2023-12-14 | 2023-12-12 | 110.500 | 378,770 | +1,000 | 0.02% | 41,854,085 |
| 2023-12-13 | 2023-12-11 | 108.200 | 377,770 | +600 | 0.02% | 40,874,714 |
| 2023-12-12 | 2023-12-08 | 111.800 | 377,170 | -350 | 0.02% | 42,167,606 |
| 2023-12-11 | 2023-12-07 | 111.400 | 377,520 | -150 | 0.02% | 42,055,728 |
| 2023-12-07 | 2023-12-05 | 108.900 | 377,670 | +350 | 0.02% | 41,128,263 |
| 2023-12-06 | 2023-12-04 | 111.600 | 377,320 | +350 | 0.02% | 42,108,912 |
| 2023-12-05 | 2023-12-01 | 114.900 | 376,970 | +550 | 0.02% | 43,313,853 |
| 2023-12-04 | 2023-11-30 | 116.100 | 376,420 | +200 | 0.02% | 43,702,362 |
| 2023-11-30 | 2023-11-28 | 120.000 | 376,220 | -500 | 0.02% | 45,146,400 |
| 2023-11-29 | 2023-11-27 | 119.800 | 376,720 | +150 | 0.02% | 45,131,056 |
| 2023-11-28 | 2023-11-24 | 118.200 | 376,570 | -300 | 0.02% | 44,510,574 |
| 2023-11-27 | 2023-11-23 | 119.800 | 376,870 | -1,600 | 0.02% | 45,149,026 |
| 2023-11-24 | 2023-11-22 | 112.200 | 378,470 | +150 | 0.02% | 42,464,334 |
| 2023-11-23 | 2023-11-21 | 107.400 | 378,320 | +150 | 0.02% | 40,631,568 |
| 2023-11-21 | 2023-11-17 | 103.500 | 378,170 | +400 | 0.02% | 39,140,595 |
| 2023-11-20 | 2023-11-16 | 108.800 | 377,770 | +150 | 0.02% | 41,101,376 |
| 2023-11-17 | 2023-11-15 | 108.400 | 377,620 | +300 | 0.02% | 40,934,008 |
| 2023-11-15 | 2023-11-13 | 104.600 | 377,320 | -50 | 0.02% | 39,467,672 |
| 2023-11-14 | 2023-11-10 | 101.300 | 377,370 | +800 | 0.02% | 38,227,581 |
| 2023-11-13 | 2023-11-09 | 104.700 | 376,570 | +500 | 0.02% | 39,426,879 |
| 2023-11-08 | 2023-11-06 | 108.200 | 376,070 | +4,650 | 0.02% | 40,690,774 |
| 2023-11-07 | 2023-11-03 | 105.300 | 371,420 | +500 | 0.02% | 39,110,526 |
| 2023-11-06 | 2023-11-02 | 103.100 | 370,920 | -50 | 0.02% | 38,241,852 |
| 2023-11-03 | 2023-11-01 | 101.600 | 370,970 | +50 | 0.02% | 37,690,552 |
| 2023-11-02 | 2023-10-31 | 102.700 | 370,920 | +50 | 0.02% | 38,093,484 |
| 2023-11-01 | 2023-10-30 | 107.100 | 370,870 | -750 | 0.02% | 39,720,177 |
| 2023-10-31 | 2023-10-27 | 107.000 | 371,620 | +150 | 0.02% | 39,763,340 |
| 2023-10-30 | 2023-10-26 | 105.700 | 371,470 | +500 | 0.02% | 39,264,379 |
| 2023-10-27 | 2023-10-25 | 105.900 | 370,970 | -2,000 | 0.02% | 39,285,723 |
| 2023-10-26 | 2023-10-24 | 103.800 | 372,970 | +950 | 0.02% | 38,714,286 |
| 2023-10-25 | 2023-10-20 | 104.300 | 372,020 | +1,200 | 0.02% | 38,801,686 |
| 2023-10-24 | 2023-10-19 | 107.700 | 370,820 | +750 | 0.02% | 39,937,314 |
| 2023-10-20 | 2023-10-18 | 113.700 | 370,070 | +5,400 | 0.02% | 42,076,959 |
| 2023-10-19 | 2023-10-17 | 119.400 | 364,670 | +6,150 | 0.02% | 43,541,598 |
| 2023-10-18 | 2023-10-16 | 121.400 | 358,520 | +5,350 | 0.02% | 43,524,328 |
| 2023-10-17 | 2023-10-13 | 124.600 | 353,170 | +6,000 | 0.02% | 44,004,982 |
| 2023-10-16 | 2023-10-12 | 131.500 | 347,170 | -150 | 0.02% | 45,652,855 |
| 2023-10-13 | 2023-10-11 | 130.300 | 347,320 | +1,350 | 0.02% | 45,255,796 |
| 2023-10-12 | 2023-10-10 | 129.800 | 345,970 | +5,000 | 0.02% | 44,906,906 |
| 2023-10-09 | 2023-10-05 | 125.000 | 340,970 | -50 | 0.02% | 42,621,250 |
| 2023-10-06 | 2023-10-04 | 124.100 | 341,020 | -200 | 0.02% | 42,320,582 |
| 2023-10-05 | 2023-10-03 | 129.400 | 341,220 | -1,250 | 0.02% | 44,153,868 |
| 2023-10-04 | 2023-09-29 | 133.400 | 342,470 | +5,100 | 0.02% | 45,685,498 |
| 2023-10-03 | 2023-09-28 | 128.800 | 337,370 | +5,000 | 0.01% | 43,453,256 |
| 2023-09-28 | 2023-09-26 | 128.500 | 332,370 | +5,050 | 0.01% | 42,709,545 |
| 2023-09-27 | 2023-09-25 | 127.400 | 327,320 | +50 | 0.01% | 41,700,568 |
| 2023-09-26 | 2023-09-22 | 129.600 | 327,270 | +4,000 | 0.01% | 42,414,192 |
| 2023-09-25 | 2023-09-21 | 126.100 | 323,270 | +1,400 | 0.01% | 40,764,347 |
| 2023-09-22 | 2023-09-20 | 128.400 | 321,870 | +900 | 0.01% | 41,328,108 |
| 2023-09-20 | 2023-09-18 | 132.200 | 320,970 | +50 | 0.01% | 42,432,234 |
| 2023-09-18 | 2023-09-14 | 135.000 | 320,920 | +8,750 | 0.01% | 43,324,200 |
| 2023-09-15 | 2023-09-13 | 135.100 | 312,170 | +600 | 0.01% | 42,174,167 |
| 2023-09-13 | 2023-09-11 | 137.000 | 311,570 | -600 | 0.01% | 42,685,090 |
| 2023-09-12 | 2023-09-07 | 137.000 | 312,170 | +300 | 0.01% | 42,767,290 |
| 2023-09-11 | 2023-09-06 | 139.700 | 311,870 | -3,900 | 0.01% | 43,568,239 |
| 2023-09-07 | 2023-09-05 | 142.000 | 315,770 | +800 | 0.01% | 44,839,340 |
| 2023-09-06 | 2023-09-04 | 144.200 | 314,970 | +9,250 | 0.01% | 45,418,674 |
| 2023-09-05 | 2023-08-31 | 139.400 | 305,720 | -3,750 | 0.01% | 42,617,368 |
| 2023-09-04 | 2023-08-30 | 136.500 | 309,470 | -100 | 0.01% | 42,242,655 |
| 2023-08-31 | 2023-08-29 | 135.600 | 309,570 | +5,000 | 0.01% | 41,977,692 |
| 2023-08-29 | 2023-08-25 | 131.900 | 304,570 | +100 | 0.01% | 40,172,783 |
| 2023-08-28 | 2023-08-24 | 134.400 | 304,470 | +8,800 | 0.01% | 40,920,768 |
| 2023-08-25 | 2023-08-23 | 128.400 | 295,670 | -1,050 | 0.01% | 37,964,028 |
| 2023-08-24 | 2023-08-22 | 123.000 | 296,720 | +3,550 | 0.01% | 36,496,560 |
| 2023-08-23 | 2023-08-21 | 121.900 | 293,170 | +3,100 | 0.01% | 35,737,423 |
| 2023-08-22 | 2023-08-18 | 126.100 | 290,070 | +750 | 0.01% | 36,577,827 |
| 2023-08-21 | 2023-08-17 | 129.600 | 289,320 | +10,100 | 0.01% | 37,495,872 |
| 2023-08-18 | 2023-08-16 | 130.600 | 279,220 | +600 | 0.01% | 36,466,132 |
| 2023-08-17 | 2023-08-15 | 134.300 | 278,620 | -800 | 0.01% | 37,418,666 |
| 2023-08-16 | 2023-08-14 | 134.600 | 279,420 | +450 | 0.01% | 37,609,932 |
| 2023-08-15 | 2023-08-11 | 137.800 | 278,970 | +450 | 0.01% | 38,442,066 |
| 2023-08-11 | 2023-08-09 | 141.000 | 278,520 | +11,100 | 0.01% | 39,271,320 |
| 2023-08-10 | 2023-08-08 | 140.800 | 267,420 | -100 | 0.01% | 37,652,736 |
| 2023-08-07 | 2023-08-03 | 144.800 | 267,520 | +20,450 | 0.01% | 38,736,896 |
| 2023-08-04 | 2023-08-02 | 146.500 | 247,070 | -1,150 | 0.01% | 36,195,755 |
| 2023-08-03 | 2023-08-01 | 152.200 | 248,220 | -500 | 0.01% | 37,779,084 |
| 2023-08-02 | 2023-07-31 | 152.900 | 248,720 | -200 | 0.01% | 38,029,288 |
| 2023-08-01 | 2023-07-28 | 148.700 | 248,920 | -3,100 | 0.01% | 37,014,404 |
| 2023-07-31 | 2023-07-27 | 145.700 | 252,020 | -550 | 0.01% | 36,719,314 |
| 2023-07-27 | 2023-07-25 | 146.800 | 252,570 | -2,300 | 0.01% | 37,077,276 |
| 2023-07-26 | 2023-07-24 | 135.300 | 254,870 | +1,150 | 0.01% | 34,483,911 |
| 2023-07-25 | 2023-07-21 | 140.600 | 253,720 | -250 | 0.01% | 35,673,032 |
| 2023-07-24 | 2023-07-20 | 140.600 | 253,970 | +750 | 0.01% | 35,708,182 |
| 2023-07-21 | 2023-07-19 | 142.100 | 253,220 | +1,700 | 0.01% | 35,982,562 |
| 2023-07-20 | 2023-07-18 | 144.400 | 251,520 | -700 | 0.01% | 36,319,488 |
| 2023-07-19 | 2023-07-14 | 147.900 | 252,220 | -300 | 0.01% | 37,303,338 |
| 2023-07-18 | 2023-07-13 | 148.300 | 252,520 | -500 | 0.01% | 37,448,716 |
| 2023-07-14 | 2023-07-12 | 142.000 | 253,020 | -600 | 0.01% | 35,928,840 |
| 2023-07-13 | 2023-07-11 | 139.200 | 253,620 | +250 | 0.01% | 35,303,904 |
| 2023-07-12 | 2023-07-10 | 137.700 | 253,370 | +700 | 0.01% | 34,889,049 |
| 2023-07-11 | 2023-07-07 | 137.400 | 252,670 | +150 | 0.01% | 34,716,858 |
| 2023-07-07 | 2023-07-05 | 139.300 | 252,520 | -650 | 0.01% | 35,176,036 |
| 2023-07-06 | 2023-07-04 | 141.100 | 253,170 | +150 | 0.01% | 35,722,287 |
| 2023-07-05 | 2023-07-03 | 138.900 | 253,020 | -1,200 | 0.01% | 35,144,478 |
| 2023-07-04 | 2023-06-30 | 132.800 | 254,220 | +10,550 | 0.01% | 33,760,416 |
| 2023-07-03 | 2023-06-29 | 134.600 | 243,670 | +1,950 | 0.01% | 32,797,982 |
| 2023-06-30 | 2023-06-28 | 140.500 | 241,720 | -500 | 0.01% | 33,961,660 |
| 2023-06-28 | 2023-06-26 | 137.100 | 242,220 | -250 | 0.01% | 33,208,362 |
| 2023-06-27 | 2023-06-23 | 138.200 | 242,470 | +850 | 0.01% | 33,509,354 |
| 2023-06-26 | 2023-06-21 | 140.300 | 241,620 | +20,050 | 0.01% | 33,899,286 |
| 2023-06-23 | 2023-06-20 | 142.700 | 221,570 | -250 | 0.01% | 31,618,039 |
| 2023-06-21 | 2023-06-19 | 142.500 | 221,820 | -400 | 0.01% | 31,609,350 |
| 2023-06-20 | 2023-06-16 | 145.100 | 222,220 | -150 | 0.01% | 32,244,122 |
| 2023-06-19 | 2023-06-15 | 145.900 | 222,370 | -1,350 | 0.01% | 32,443,783 |
| 2023-06-16 | 2023-06-14 | 140.000 | 223,720 | -950 | 0.01% | 31,320,800 |
| 2023-06-15 | 2023-06-13 | 138.100 | 224,670 | -1,750 | 0.01% | 31,026,927 |
| 2023-06-14 | 2023-06-12 | 131.700 | 226,420 | +50,250 | 0.01% | 29,819,514 |
| 2023-06-13 | 2023-06-09 | 132.700 | 176,170 | -650 | 0.01% | 23,377,759 |
| 2023-06-12 | 2023-06-08 | 130.600 | 176,820 | +400 | 0.01% | 23,092,692 |
| 2023-06-09 | 2023-06-07 | 132.400 | 176,420 | -400 | 0.01% | 23,358,008 |
| 2023-06-07 | 2023-06-05 | 129.900 | 176,820 | +100 | 0.01% | 22,968,918 |
| 2023-06-06 | 2023-06-02 | 130.500 | 176,720 | -2,350 | 0.01% | 23,061,960 |
| 2023-06-02 | 2023-05-31 | 119.400 | 179,070 | -1,350 | 0.01% | 21,380,958 |
| 2023-06-01 | 2023-05-30 | 123.700 | 180,420 | +900 | 0.01% | 22,317,954 |
| 2023-05-31 | 2023-05-29 | 119.700 | 179,520 | -1,000 | 0.01% | 21,488,544 |
| 2023-05-30 | 2023-05-25 | 116.500 | 180,520 | +250 | 0.01% | 21,030,580 |
| 2023-05-29 | 2023-05-24 | 119.100 | 180,270 | -5,750 | 0.01% | 21,470,157 |
| 2023-05-24 | 2023-05-22 | 124.000 | 186,020 | -1,900 | 0.01% | 23,066,480 |
| 2023-05-23 | 2023-05-19 | 120.000 | 187,920 | +7,270 | 0.01% | 22,550,400 |
| 2023-05-22 | 2023-05-18 | 125.600 | 180,650 | -1,050 | 0.01% | 22,689,640 |
| 2023-05-19 | 2023-05-17 | 123.800 | 181,700 | +4,450 | 0.01% | 22,494,460 |
| 2023-05-18 | 2023-05-16 | 124.300 | 177,250 | -1,100 | 0.01% | 22,032,175 |
| 2023-05-17 | 2023-05-15 | 120.900 | 178,350 | +400 | 0.01% | 21,562,515 |
| 2023-05-16 | 2023-05-12 | 119.100 | 177,950 | -1,200 | 0.01% | 21,193,845 |
| 2023-05-15 | 2023-05-11 | 115.600 | 179,150 | +300 | 0.01% | 20,709,740 |
| 2023-05-12 | 2023-05-10 | 114.500 | 178,850 | +350 | 0.01% | 20,478,325 |
| 2023-05-11 | 2023-05-09 | 115.600 | 178,500 | +950 | 0.01% | 20,634,600 |
| 2023-05-10 | 2023-05-08 | 121.000 | 177,550 | -100 | 0.01% | 21,483,550 |
| 2023-05-08 | 2023-05-04 | 115.300 | 177,650 | +300 | 0.01% | 20,483,045 |
| 2023-05-04 | 2023-05-02 | 118.000 | 177,350 | +7,300 | 0.01% | 20,927,300 |
| 2023-05-02 | 2023-04-27 | 115.500 | 170,050 | +500 | 0.01% | 19,640,775 |
| 2023-04-28 | 2023-04-26 | 117.500 | 169,550 | +200 | 0.01% | 19,922,125 |
| 2023-04-27 | 2023-04-25 | 117.400 | 169,350 | +400 | 0.01% | 19,881,690 |
| 2023-04-26 | 2023-04-24 | 121.900 | 168,950 | +400 | 0.01% | 20,595,005 |
| 2023-04-25 | 2023-04-21 | 122.800 | 168,550 | +950 | 0.01% | 20,697,940 |
| 2023-04-24 | 2023-04-20 | 126.200 | 167,600 | +1,100 | 0.01% | 21,151,120 |
| 2023-04-21 | 2023-04-19 | 126.400 | 166,500 | -1,000 | 0.01% | 21,045,600 |
| 2023-04-20 | 2023-04-18 | 129.600 | 167,500 | +800 | 0.01% | 21,708,000 |
| 2023-04-19 | 2023-04-17 | 131.000 | 166,700 | +350 | 0.01% | 21,837,700 |
| 2023-04-18 | 2023-04-14 | 130.000 | 166,350 | -5,750 | 0.01% | 21,625,500 |
| 2023-04-17 | 2023-04-13 | 134.100 | 172,100 | +300 | 0.01% | 23,078,610 |
| 2023-04-14 | 2023-04-12 | 134.000 | 171,800 | +2,100 | 0.01% | 23,021,200 |
| 2023-04-13 | 2023-04-11 | 135.200 | 169,700 | +2,300 | 0.01% | 22,943,440 |
| 2023-04-12 | 2023-04-06 | 142.900 | 167,400 | +1,350 | 0.01% | 23,921,460 |
| 2023-04-11 | 2023-04-04 | 146.800 | 166,050 | -600 | 0.01% | 24,376,140 |
| 2023-04-06 | 2023-04-03 | 145.600 | 166,650 | +800 | 0.01% | 24,264,240 |
| 2023-04-04 | 2023-03-31 | 148.700 | 165,850 | -600 | 0.01% | 24,661,895 |
| 2023-04-03 | 2023-03-30 | 149.500 | 166,450 | +300 | 0.01% | 24,884,275 |
| 2023-03-31 | 2023-03-29 | 155.100 | 166,150 | -3,900 | 0.01% | 25,769,865 |
| 2023-03-30 | 2023-03-28 | 152.200 | 170,050 | -2,600 | 0.01% | 25,881,610 |
| 2023-03-29 | 2023-03-27 | 149.500 | 172,650 | -1,600 | 0.01% | 25,811,175 |
| 2023-03-28 | 2023-03-24 | 154.400 | 174,250 | -9,950 | 0.01% | 26,904,200 |
| 2023-03-27 | 2023-03-23 | 150.900 | 184,200 | -1,850 | 0.01% | 27,795,780 |
| 2023-03-24 | 2023-03-22 | 146.800 | 186,050 | -2,150 | 0.01% | 27,312,140 |
| 2023-03-23 | 2023-03-21 | 148.100 | 188,200 | -3,800 | 0.01% | 27,872,420 |
| 2023-03-22 | 2023-03-20 | 143.500 | 192,000 | -3,900 | 0.01% | 27,552,000 |
| 2023-03-21 | 2023-03-17 | 142.200 | 195,900 | -3,550 | 0.01% | 27,856,980 |
| 2023-03-20 | 2023-03-16 | 125.100 | 199,450 | +700 | 0.01% | 24,951,195 |
| 2023-03-17 | 2023-03-15 | 133.600 | 198,750 | -150 | 0.01% | 26,553,000 |
| 2023-03-16 | 2023-03-14 | 129.000 | 198,900 | +1,500 | 0.01% | 25,658,100 |
| 2023-03-15 | 2023-03-13 | 134.000 | 197,400 | -1,100 | 0.01% | 26,451,600 |
| 2023-03-14 | 2023-03-10 | 129.500 | 198,500 | +6,600 | 0.01% | 25,705,750 |
| 2023-03-13 | 2023-03-09 | 137.600 | 191,900 | -450 | 0.01% | 26,405,440 |
| 2023-03-10 | 2023-03-08 | 139.500 | 192,350 | +900 | 0.01% | 26,832,825 |
| 2023-03-09 | 2023-03-07 | 144.200 | 191,450 | +400 | 0.01% | 27,607,090 |
| 2023-03-08 | 2023-03-06 | 147.500 | 191,050 | +200 | 0.01% | 28,179,875 |
| 2023-03-07 | 2023-03-03 | 149.400 | 190,850 | -500 | 0.01% | 28,512,990 |
| 2023-03-06 | 2023-03-02 | 141.900 | 191,350 | +850 | 0.01% | 27,152,565 |
| 2023-03-03 | 2023-03-01 | 145.000 | 190,500 | -1,350 | 0.01% | 27,622,500 |
| 2023-03-02 | 2023-02-28 | 134.800 | 191,850 | -550 | 0.01% | 25,861,380 |
| 2023-03-01 | 2023-02-27 | 134.000 | 192,400 | +2,700 | 0.01% | 25,781,600 |
| 2023-02-28 | 2023-02-24 | 131.400 | 189,700 | +4,250 | 0.01% | 24,926,580 |
| 2023-02-27 | 2023-02-23 | 139.800 | 185,450 | +10,050 | 0.01% | 25,925,910 |
| 2023-02-24 | 2023-02-22 | 140.500 | 175,400 | -400 | 0.01% | 24,643,700 |
| 2023-02-23 | 2023-02-21 | 138.100 | 175,800 | +2,000 | 0.01% | 24,277,980 |
| 2023-02-21 | 2023-02-17 | 141.300 | 173,800 | +100 | 0.01% | 24,557,940 |
| 2023-02-20 | 2023-02-16 | 148.100 | 173,700 | +250 | 0.01% | 25,724,970 |
| 2023-02-17 | 2023-02-15 | 149.100 | 173,450 | -650 | 0.01% | 25,861,395 |
| 2023-02-16 | 2023-02-14 | 143.700 | 174,100 | -650 | 0.01% | 25,018,170 |
| 2023-02-14 | 2023-02-10 | 140.400 | 174,750 | +6,250 | 0.01% | 24,534,900 |
| 2023-02-13 | 2023-02-09 | 151.600 | 168,500 | +4,650 | 0.01% | 25,544,600 |
| 2023-02-10 | 2023-02-08 | 157.400 | 163,850 | +10,000 | 0.01% | 25,789,990 |
| 2023-02-09 | 2023-02-07 | 162.500 | 153,850 | -500 | 0.01% | 25,000,625 |
| 2023-02-08 | 2023-02-06 | 140.900 | 154,350 | +1,000 | 0.01% | 21,747,915 |
| 2023-02-07 | 2023-02-03 | 144.800 | 153,350 | +700 | 0.01% | 22,205,080 |
| 2023-02-06 | 2023-02-02 | 151.500 | 152,650 | -5,600 | 0.01% | 23,126,475 |
| 2023-02-03 | 2023-02-01 | 144.300 | 158,250 | -600 | 0.01% | 22,835,475 |
| 2023-02-02 | 2023-01-31 | 132.400 | 158,850 | +2,450 | 0.01% | 21,031,740 |
| 2023-02-01 | 2023-01-30 | 136.100 | 156,400 | +100 | 0.01% | 21,286,040 |
| 2023-01-30 | 2023-01-26 | 134.500 | 156,300 | +200 | 0.01% | 21,022,350 |
| 2023-01-27 | 2023-01-20 | 131.200 | 156,100 | +250 | 0.01% | 20,480,320 |
| 2023-01-26 | 2023-01-19 | 125.100 | 155,850 | +600 | 0.01% | 19,496,835 |
| 2023-01-20 | 2023-01-18 | 128.600 | 155,250 | +600 | 0.01% | 19,965,150 |
| 2023-01-19 | 2023-01-17 | 132.100 | 154,650 | -300 | 0.01% | 20,429,265 |
| 2023-01-18 | 2023-01-16 | 134.300 | 154,950 | -50 | 0.01% | 20,809,785 |
| 2023-01-17 | 2023-01-13 | 133.900 | 155,000 | -50 | 0.01% | 20,754,500 |
| 2023-01-13 | 2023-01-11 | 133.800 | 155,050 | -2,700 | 0.01% | 20,745,690 |
| 2023-01-11 | 2023-01-09 | 131.400 | 157,750 | -500 | 0.01% | 20,728,350 |
| 2023-01-10 | 2023-01-06 | 127.300 | 158,250 | +500 | 0.01% | 20,145,225 |
| 2023-01-09 | 2023-01-05 | 126.000 | 157,750 | +1,000 | 0.01% | 19,876,500 |
| 2023-01-06 | 2023-01-04 | 124.200 | 156,750 | -1,000 | 0.01% | 19,468,350 |
| 2023-01-03 | 2022-12-29 | 110.000 | 157,750 | -400 | 0.01% | 17,352,500 |
| 2022-12-29 | 2022-12-23 | 112.000 | 158,150 | +1,000 | 0.01% | 17,712,800 |
| 2022-12-28 | 2022-12-22 | 112.600 | 157,150 | -500 | 0.01% | 17,695,090 |
| 2022-12-23 | 2022-12-21 | 106.700 | 157,650 | +350 | 0.01% | 16,821,255 |
| 2022-12-22 | 2022-12-20 | 106.500 | 157,300 | +1,050 | 0.01% | 16,752,450 |
| 2022-12-21 | 2022-12-19 | 111.100 | 156,250 | +750 | 0.01% | 17,359,375 |
| 2022-12-20 | 2022-12-16 | 112.500 | 155,500 | +300 | 0.01% | 17,493,750 |
| 2022-12-14 | 2022-12-12 | 114.400 | 155,200 | -250 | 0.01% | 17,754,880 |
| 2022-12-13 | 2022-12-09 | 123.000 | 155,450 | +500 | 0.01% | 19,120,350 |
| 2022-12-12 | 2022-12-08 | 116.600 | 154,950 | -1,700 | 0.01% | 18,067,170 |
| 2022-12-09 | 2022-12-07 | 111.300 | 156,650 | +1,700 | 0.01% | 17,435,145 |
| 2022-12-08 | 2022-12-06 | 115.500 | 154,950 | -9,000 | 0.01% | 17,896,725 |
| 2022-12-07 | 2022-12-05 | 117.900 | 163,950 | -1,900 | 0.01% | 19,329,705 |
| 2022-12-06 | 2022-12-02 | 106.100 | 165,850 | -300 | 0.01% | 17,596,685 |
| 2022-12-05 | 2022-12-01 | 106.800 | 166,150 | +600 | 0.01% | 17,744,820 |
| 2022-11-28 | 2022-11-24 | 95.400 | 165,550 | -9,000 | 0.01% | 15,793,470 |
| 2022-11-17 | 2022-11-15 | 97.000 | 174,550 | +2,300 | 0.01% | 16,931,350 |
| 2022-11-16 | 2022-11-14 | 88.700 | 172,250 | +8,000 | 0.01% | 15,278,575 |
| 2022-11-15 | 2022-11-11 | 85.450 | 164,250 | -9,000 | 0.01% | 14,035,162 |
| 2022-11-10 | 2022-11-08 | 83.650 | 173,250 | -4,000 | 0.01% | 14,492,363 |
| 2022-11-09 | 2022-11-07 | 85.850 | 177,250 | +100 | 0.01% | 15,216,912 |
| 2022-11-08 | 2022-11-04 | 82.600 | 177,150 | -2,000 | 0.01% | 14,632,590 |
| 2022-11-07 | 2022-11-03 | 75.850 | 179,150 | +3,650 | 0.01% | 13,588,527 |
| 2022-11-04 | 2022-11-02 | 81.050 | 175,500 | -5,200 | 0.01% | 14,224,275 |
| 2022-11-03 | 2022-11-01 | 80.750 | 180,700 | -3,100 | 0.01% | 14,591,525 |
| 2022-11-02 | 2022-10-31 | 75.100 | 183,800 | -3,500 | 0.01% | 13,803,380 |
| 2022-11-01 | 2022-10-28 | 75.700 | 187,300 | +4,000 | 0.01% | 14,178,610 |
| 2022-10-31 | 2022-10-27 | 80.250 | 183,300 | +2,050 | 0.01% | 14,709,825 |
| 2022-10-28 | 2022-10-26 | 80.500 | 181,250 | +300 | 0.01% | 14,590,625 |
| 2022-10-26 | 2022-10-24 | 78.800 | 180,950 | +1,600 | 0.01% | 14,258,860 |
| 2022-10-25 | 2022-10-21 | 89.750 | 179,350 | +700 | 0.01% | 16,096,662 |
| 2022-10-24 | 2022-10-20 | 91.500 | 178,650 | +3,600 | 0.01% | 16,346,475 |
| 2022-10-20 | 2022-10-18 | 102.100 | 175,050 | -150 | 0.01% | 17,872,605 |
| 2022-10-19 | 2022-10-17 | 98.850 | 175,200 | +4,950 | 0.01% | 17,318,520 |
| 2022-10-18 | 2022-10-14 | 104.400 | 170,250 | -3,000 | 0.01% | 17,774,100 |
| 2022-10-17 | 2022-10-13 | 102.200 | 173,250 | +3,250 | 0.01% | 17,706,150 |
| 2022-10-14 | 2022-10-12 | 107.000 | 170,000 | +150 | 0.01% | 18,190,000 |
| 2022-10-13 | 2022-10-11 | 109.400 | 169,850 | +2,100 | 0.01% | 18,581,590 |
| 2022-10-12 | 2022-10-10 | 116.100 | 167,750 | -50 | 0.01% | 19,475,775 |
| 2022-10-07 | 2022-10-05 | 123.100 | 167,800 | -1,600 | 0.01% | 20,656,180 |
| 2022-10-05 | 2022-09-30 | 114.100 | 169,400 | -2,000 | 0.01% | 19,328,540 |
| 2022-09-30 | 2022-09-28 | 114.200 | 171,400 | +200 | 0.01% | 19,573,880 |
| 2022-09-29 | 2022-09-27 | 118.500 | 171,200 | +296 | 0.01% | 20,287,200 |
| 2022-09-28 | 2022-09-26 | 117.200 | 170,904 | +2,000 | 0.01% | 20,029,949 |
| 2022-09-27 | 2022-09-23 | 116.400 | 168,904 | +750 | 0.01% | 19,660,426 |
| 2022-09-26 | 2022-09-22 | 118.500 | 168,154 | +200 | 0.01% | 19,926,249 |
| 2022-09-23 | 2022-09-21 | 121.000 | 167,954 | -600 | 0.01% | 20,322,434 |
| 2022-09-22 | 2022-09-20 | 124.500 | 168,554 | +50 | 0.01% | 20,984,973 |
| 2022-09-21 | 2022-09-19 | 121.100 | 168,504 | +650 | 0.01% | 20,405,834 |
| 2022-09-20 | 2022-09-16 | 122.500 | 167,854 | +350 | 0.01% | 20,562,115 |
| 2022-09-19 | 2022-09-15 | 127.500 | 167,504 | +150 | 0.01% | 21,356,760 |
| 2022-09-16 | 2022-09-14 | 128.400 | 167,354 | +350 | 0.01% | 21,488,254 |
| 2022-09-15 | 2022-09-13 | 136.100 | 167,004 | +250 | 0.01% | 22,729,244 |
| 2022-09-09 | 2022-09-07 | 132.400 | 166,754 | +2,300 | 0.01% | 22,078,230 |
| 2022-09-06 | 2022-09-02 | 139.300 | 164,454 | +200 | 0.01% | 22,908,442 |
| 2022-09-01 | 2022-08-30 | 146.300 | 164,254 | +100 | 0.01% | 24,030,360 |
| 2022-08-31 | 2022-08-29 | 145.800 | 164,154 | -5,000 | 0.01% | 23,933,653 |
| 2022-08-30 | 2022-08-26 | 145.400 | 169,154 | -200 | 0.01% | 24,594,992 |
| 2022-08-29 | 2022-08-25 | 141.800 | 169,354 | -500 | 0.01% | 24,014,397 |
| 2022-08-26 | 2022-08-24 | 129.900 | 169,854 | +550 | 0.01% | 22,064,035 |
| 2022-08-25 | 2022-08-23 | 130.800 | 169,304 | +200 | 0.01% | 22,144,963 |
| 2022-08-24 | 2022-08-22 | 128.900 | 169,104 | +35,590 | 0.01% | 21,797,506 |
| 2022-08-22 | 2022-08-18 | 128.300 | 133,514 | +650 | 0.01% | 17,129,846 |
| 2022-08-19 | 2022-08-17 | 132.800 | 132,864 | +1,050 | 0.01% | 17,644,339 |
| 2022-08-15 | 2022-08-11 | 136.800 | 131,814 | -250 | 0.01% | 18,032,155 |
| 2022-08-12 | 2022-08-10 | 130.100 | 132,064 | +500 | 0.01% | 17,181,526 |
| 2022-08-11 | 2022-08-09 | 134.500 | 131,564 | -400 | 0.01% | 17,695,358 |
| 2022-08-10 | 2022-08-08 | 135.300 | 131,964 | +100 | 0.01% | 17,854,729 |
| 2022-08-09 | 2022-08-05 | 137.800 | 131,864 | -350 | 0.01% | 18,170,859 |
| 2022-08-04 | 2022-08-02 | 128.800 | 132,214 | +150 | 0.01% | 17,029,163 |
| 2022-08-02 | 2022-07-29 | 132.500 | 132,064 | +350 | 0.01% | 17,498,480 |
| 2022-07-29 | 2022-07-27 | 136.300 | 131,714 | +150 | 0.01% | 17,952,618 |
| 2022-07-27 | 2022-07-25 | 138.000 | 131,564 | +150 | 0.01% | 18,155,832 |
| 2022-07-25 | 2022-07-21 | 139.100 | 131,414 | -400 | 0.01% | 18,279,687 |
| 2022-07-21 | 2022-07-19 | 137.200 | 131,814 | +50 | 0.01% | 18,084,881 |
| 2022-07-20 | 2022-07-18 | 141.400 | 131,764 | +200 | 0.01% | 18,631,430 |
| 2022-07-19 | 2022-07-15 | 137.300 | 131,564 | +100 | 0.01% | 18,063,737 |
| 2022-07-18 | 2022-07-14 | 144.300 | 131,464 | -350 | 0.01% | 18,970,255 |
| 2022-07-15 | 2022-07-13 | 141.700 | 131,814 | -550 | 0.01% | 18,678,044 |
| 2022-07-12 | 2022-07-08 | 150.000 | 132,364 | +100 | 0.01% | 19,854,600 |
| 2022-07-11 | 2022-07-07 | 147.000 | 132,264 | +500 | 0.01% | 19,442,808 |
| 2022-07-07 | 2022-07-05 | 152.000 | 131,764 | +200 | 0.01% | 20,028,128 |
| 2022-07-06 | 2022-07-04 | 151.900 | 131,564 | +1,850 | 0.01% | 19,984,572 |
| 2022-07-04 | 2022-06-29 | 150.000 | 129,714 | +150 | 0.01% | 19,457,100 |
| 2022-06-30 | 2022-06-28 | 154.700 | 129,564 | -250 | 0.01% | 20,043,551 |
| 2022-06-29 | 2022-06-27 | 152.500 | 129,814 | -350 | 0.01% | 19,796,635 |
| 2022-06-28 | 2022-06-24 | 147.800 | 130,164 | -900 | 0.01% | 19,238,239 |
| 2022-06-24 | 2022-06-22 | 140.500 | 131,064 | -100 | 0.01% | 18,414,492 |
| 2022-06-22 | 2022-06-20 | 139.900 | 131,164 | -2,050 | 0.01% | 18,349,844 |
| 2022-06-21 | 2022-06-17 | 138.900 | 133,214 | +50 | 0.01% | 18,503,425 |
| 2022-06-17 | 2022-06-15 | 142.300 | 133,164 | -3,050 | 0.01% | 18,949,237 |
| 2022-06-16 | 2022-06-14 | 136.200 | 136,214 | +550 | 0.01% | 18,552,347 |
| 2022-06-15 | 2022-06-13 | 139.100 | 135,664 | +3,400 | 0.01% | 18,870,862 |
| 2022-06-13 | 2022-06-09 | 149.800 | 132,264 | -100 | 0.01% | 19,813,147 |
| 2022-06-10 | 2022-06-08 | 152.100 | 132,364 | +500 | 0.01% | 20,132,564 |
| 2022-06-09 | 2022-06-07 | 143.400 | 131,864 | -1,900 | 0.01% | 18,909,298 |
| 2022-06-08 | 2022-06-06 | 146.300 | 133,764 | -850 | 0.01% | 19,569,673 |
| 2022-06-07 | 2022-06-02 | 139.100 | 134,614 | -700 | 0.01% | 18,724,807 |
| 2022-06-06 | 2022-06-01 | 140.200 | 135,314 | +3,000 | 0.01% | 18,971,023 |
| 2022-06-02 | 2022-05-31 | 147.500 | 132,314 | +500 | 0.01% | 19,516,315 |
| 2022-05-31 | 2022-05-27 | 132.200 | 131,814 | -1,950 | 0.01% | 17,425,811 |
| 2022-05-27 | 2022-05-25 | 115.500 | 133,764 | +500 | 0.01% | 15,449,742 |
| 2022-05-25 | 2022-05-23 | 123.000 | 133,264 | +50 | 0.01% | 16,391,472 |
| 2022-05-23 | 2022-05-19 | 117.500 | 133,214 | -200 | 0.01% | 15,652,645 |
| 2022-05-20 | 2022-05-18 | 121.300 | 133,414 | -50 | 0.01% | 16,183,118 |
| 2022-05-19 | 2022-05-17 | 119.300 | 133,464 | +50 | 0.01% | 15,922,255 |
| 2022-05-18 | 2022-05-16 | 113.300 | 133,414 | -350 | 0.01% | 15,115,806 |
| 2022-05-16 | 2022-05-12 | 104.500 | 133,764 | +650 | 0.01% | 13,978,338 |
| 2022-05-13 | 2022-05-11 | 110.600 | 133,114 | +250 | 0.01% | 14,722,408 |
| 2022-05-12 | 2022-05-10 | 109.500 | 132,864 | +650 | 0.01% | 14,548,608 |
| 2022-05-11 | 2022-05-06 | 117.900 | 132,214 | +2,250 | 0.01% | 15,588,031 |
| 2022-05-10 | 2022-05-05 | 125.700 | 129,964 | -1,150 | 0.01% | 16,336,475 |
| 2022-05-06 | 2022-05-04 | 122.500 | 131,114 | +250 | 0.01% | 16,061,465 |
| 2022-05-05 | 2022-05-03 | 126.300 | 130,864 | +2,750 | 0.01% | 16,528,123 |
| 2022-05-04 | 2022-04-29 | 130.600 | 128,114 | -2,150 | 0.01% | 16,731,688 |
| 2022-05-03 | 2022-04-28 | 118.400 | 130,264 | +300 | 0.01% | 15,423,258 |
| 2022-04-29 | 2022-04-27 | 113.700 | 129,964 | -2,050 | 0.01% | 14,776,907 |
| 2022-04-27 | 2022-04-25 | 108.600 | 132,014 | +1,350 | 0.01% | 14,336,720 |
| 2022-04-25 | 2022-04-21 | 119.400 | 130,664 | +200 | 0.01% | 15,601,282 |
| 2022-04-21 | 2022-04-19 | 124.400 | 130,464 | +800 | 0.01% | 16,229,722 |
| 2022-04-19 | 2022-04-13 | 128.900 | 129,664 | +2,150 | 0.01% | 16,713,690 |
| 2022-04-14 | 2022-04-12 | 129.400 | 127,514 | +500 | 0.01% | 16,500,312 |
| 2022-04-13 | 2022-04-11 | 128.200 | 127,014 | +700 | 0.01% | 16,283,195 |
| 2022-04-07 | 2022-04-04 | 145.700 | 126,314 | -500 | 0.01% | 18,403,950 |
| 2022-04-06 | 2022-04-01 | 135.200 | 126,814 | +3,100 | 0.01% | 17,145,253 |
| 2022-04-04 | 2022-03-31 | 141.500 | 123,714 | +150 | 0.01% | 17,505,531 |
| 2022-04-01 | 2022-03-30 | 146.200 | 123,564 | +50 | 0.01% | 18,065,057 |
| 2022-03-31 | 2022-03-29 | 146.000 | 123,514 | -250 | 0.01% | 18,033,044 |
| 2022-03-30 | 2022-03-28 | 142.500 | 123,764 | +100 | 0.01% | 17,636,370 |
| 2022-03-28 | 2022-03-24 | 150.000 | 123,664 | -100 | 0.01% | 18,549,600 |
| 2022-03-25 | 2022-03-23 | 153.800 | 123,764 | -150 | 0.01% | 19,034,903 |
| 2022-03-24 | 2022-03-22 | 148.700 | 123,914 | -1,500 | 0.01% | 18,426,012 |
| 2022-03-23 | 2022-03-21 | 140.600 | 125,414 | +800 | 0.01% | 17,633,208 |
| 2022-03-22 | 2022-03-18 | 149.400 | 124,614 | -3,200 | 0.01% | 18,617,332 |
| 2022-03-21 | 2022-03-17 | 139.900 | 127,814 | +1,200 | 0.01% | 17,881,179 |
| 2022-03-18 | 2022-03-16 | 120.400 | 126,614 | -1,600 | 0.01% | 15,244,326 |
| 2022-03-17 | 2022-03-15 | 100.000 | 128,214 | +100 | 0.01% | 12,821,400 |
| 2022-03-16 | 2022-03-14 | 108.100 | 128,114 | +1,550 | 0.01% | 13,849,123 |
| 2022-03-15 | 2022-03-11 | 131.500 | 126,564 | +1,800 | 0.01% | 16,643,166 |
| 2022-03-11 | 2022-03-09 | 133.600 | 124,764 | +350 | 0.01% | 16,668,470 |
| 2022-03-10 | 2022-03-08 | 133.100 | 124,414 | +1,000 | 0.01% | 16,559,503 |
| 2022-03-09 | 2022-03-07 | 140.200 | 123,414 | +300 | 0.01% | 17,302,643 |
| 2022-03-08 | 2022-03-04 | 149.000 | 123,114 | +400 | 0.01% | 18,343,986 |
| 2022-03-04 | 2022-03-02 | 158.100 | 122,714 | -1,650 | 0.01% | 19,401,083 |
| 2022-03-02 | 2022-02-28 | 147.400 | 124,364 | -150 | 0.01% | 18,331,254 |
| 2022-03-01 | 2022-02-25 | 144.800 | 124,514 | +1,150 | 0.01% | 18,029,627 |
| 2022-02-28 | 2022-02-24 | 142.800 | 123,364 | +50 | 0.01% | 17,616,379 |
| 2022-02-25 | 2022-02-23 | 150.900 | 123,314 | +100 | 0.01% | 18,608,083 |
| 2022-02-23 | 2022-02-21 | 153.700 | 123,214 | +650 | 0.01% | 18,937,992 |
| 2022-02-22 | 2022-02-18 | 160.100 | 122,564 | -2,900 | 0.01% | 19,622,496 |
| 2022-02-21 | 2022-02-17 | 163.600 | 125,464 | +100 | 0.01% | 20,525,910 |
| 2022-02-16 | 2022-02-14 | 156.100 | 125,364 | -2,550 | 0.01% | 19,569,320 |
| 2022-02-15 | 2022-02-11 | 158.900 | 127,914 | +10,564 | 0.01% | 20,325,535 |
| 2022-02-14 | 2022-02-10 | 159.800 | 117,350 | -100 | 0.01% | 18,752,530 |
| 2022-02-11 | 2022-02-09 | 157.500 | 117,450 | -50 | 0.01% | 18,498,375 |
| 2022-02-10 | 2022-02-08 | 150.400 | 117,500 | -100 | 0.01% | 17,672,000 |
| 2022-02-09 | 2022-02-07 | 153.300 | 117,600 | -200 | 0.01% | 18,028,080 |
| 2022-02-08 | 2022-02-04 | 152.400 | 117,800 | -900 | 0.01% | 17,952,720 |
| 2022-02-07 | 2022-01-31 | 143.800 | 118,700 | -350 | 0.01% | 17,069,060 |
| 2022-02-04 | 2022-01-27 | 142.500 | 119,050 | +50 | 0.01% | 16,964,625 |
| 2022-01-27 | 2022-01-25 | 145.700 | 119,000 | +2,150 | 0.01% | 17,338,300 |
| 2022-01-26 | 2022-01-24 | 152.400 | 116,850 | -200 | 0.01% | 17,807,940 |
| 2022-01-24 | 2022-01-20 | 158.300 | 117,050 | -750 | 0.01% | 18,529,015 |
| 2022-01-18 | 2022-01-14 | 149.900 | 117,800 | -700 | 0.01% | 17,658,220 |
| 2022-01-12 | 2022-01-10 | 151.800 | 118,500 | +100 | 0.01% | 17,988,300 |
| 2022-01-10 | 2022-01-06 | 142.000 | 118,400 | +100 | 0.01% | 16,812,800 |
| 2022-01-07 | 2022-01-05 | 139.100 | 118,300 | -9,850 | 0.01% | 16,455,530 |
| 2022-01-06 | 2022-01-04 | 144.900 | 128,150 | -3,700 | 0.01% | 18,568,935 |
| 2022-01-05 | 2022-01-03 | 143.600 | 131,850 | -50 | 0.01% | 18,933,660 |
| 2022-01-04 | 2021-12-31 | 144.600 | 131,900 | -2,650 | 0.01% | 19,072,740 |
| 2022-01-03 | 2021-12-29 | 136.700 | 134,550 | -6,500 | 0.01% | 18,392,985 |
| 2021-12-30 | 2021-12-28 | 139.600 | 141,050 | +400 | 0.01% | 19,690,580 |
| 2021-12-29 | 2021-12-24 | 139.100 | 140,650 | +50 | 0.01% | 19,564,415 |
| 2021-12-23 | 2021-12-21 | 136.600 | 140,600 | +700 | 0.01% | 19,205,960 |
| 2021-12-22 | 2021-12-20 | 135.600 | 139,900 | -2,300 | 0.01% | 18,970,440 |
| 2021-12-21 | 2021-12-17 | 137.900 | 142,200 | +300 | 0.01% | 19,609,380 |
| 2021-12-20 | 2021-12-16 | 139.100 | 141,900 | +800 | 0.01% | 19,738,290 |
| 2021-12-17 | 2021-12-15 | 136.500 | 141,100 | +8,500 | 0.01% | 19,260,150 |
| 2021-12-16 | 2021-12-14 | 140.300 | 132,600 | +1,300 | 0.01% | 18,603,780 |
| 2021-12-14 | 2021-12-10 | 145.900 | 131,300 | +50 | 0.01% | 19,156,670 |
| 2021-12-13 | 2021-12-09 | 147.200 | 131,250 | +2,000 | 0.01% | 19,320,000 |
| 2021-12-10 | 2021-12-08 | 145.000 | 129,250 | +100 | 0.01% | 18,741,250 |
| 2021-12-09 | 2021-12-07 | 148.000 | 129,150 | +1,100 | 0.01% | 19,114,200 |
| 2021-12-08 | 2021-12-06 | 134.800 | 128,050 | +1,600 | 0.01% | 17,261,140 |
| 2021-12-07 | 2021-12-03 | 143.000 | 126,450 | +450 | 0.01% | 18,082,350 |
| 2021-12-01 | 2021-11-29 | 148.800 | 126,000 | +150 | 0.01% | 18,748,800 |
| 2021-11-30 | 2021-11-26 | 147.700 | 125,850 | -150 | 0.01% | 18,588,045 |
| 2021-11-29 | 2021-11-25 | 152.400 | 126,000 | +150 | 0.01% | 19,202,400 |
| 2021-11-26 | 2021-11-24 | 145.900 | 125,850 | +450 | 0.01% | 18,361,515 |
| 2021-11-25 | 2021-11-23 | 144.600 | 125,400 | +200 | 0.01% | 18,132,840 |
| 2021-11-24 | 2021-11-22 | 148.100 | 125,200 | +1,400 | 0.01% | 18,542,120 |
| 2021-11-23 | 2021-11-19 | 151.300 | 123,800 | +2,600 | 0.01% | 18,730,940 |
| 2021-11-22 | 2021-11-18 | 156.400 | 121,200 | +11,800 | 0.01% | 18,955,680 |
| 2021-11-19 | 2021-11-17 | 169.700 | 109,400 | -750 | 0.00% | 18,565,180 |
| 2021-11-18 | 2021-11-16 | 168.900 | 110,150 | -4,600 | 0.00% | 18,604,335 |
| 2021-11-17 | 2021-11-15 | 166.500 | 114,750 | +350 | 0.01% | 19,105,875 |
| 2021-11-16 | 2021-11-12 | 164.800 | 114,400 | -5,500 | 0.01% | 18,853,120 |
| 2021-11-15 | 2021-11-11 | 160.500 | 119,900 | +4,700 | 0.01% | 19,243,950 |
| 2021-11-12 | 2021-11-10 | 161.300 | 115,200 | +2,400 | 0.01% | 18,581,760 |
| 2021-11-11 | 2021-11-09 | 157.500 | 112,800 | +1,950 | 0.00% | 17,766,000 |
| 2021-11-10 | 2021-11-08 | 155.900 | 110,850 | +4,100 | 0.00% | 17,281,515 |
| 2021-11-09 | 2021-11-05 | 159.700 | 106,750 | +150 | 0.00% | 17,047,975 |
| 2021-11-08 | 2021-11-04 | 162.000 | 106,600 | +700 | 0.00% | 17,269,200 |
| 2021-11-05 | 2021-11-03 | 158.100 | 105,900 | -150 | 0.00% | 16,742,790 |
| 2021-11-04 | 2021-11-02 | 161.900 | 106,050 | +300 | 0.00% | 17,169,495 |
| 2021-11-03 | 2021-11-01 | 157.100 | 105,750 | +200 | 0.00% | 16,613,325 |
| 2021-11-02 | 2021-10-29 | 162.000 | 105,550 | +350 | 0.00% | 17,099,100 |
| 2021-11-01 | 2021-10-28 | 163.500 | 105,200 | +200 | 0.00% | 17,200,200 |
| 2021-10-29 | 2021-10-27 | 163.100 | 105,000 | +1,600 | 0.00% | 17,125,500 |
| 2021-10-28 | 2021-10-26 | 169.600 | 103,400 | -200 | 0.00% | 17,536,640 |
| 2021-10-26 | 2021-10-22 | 177.600 | 103,600 | +50 | 0.00% | 18,399,360 |
| 2021-10-22 | 2021-10-20 | 177.100 | 103,550 | -2,750 | 0.00% | 18,338,705 |
| 2021-10-21 | 2021-10-19 | 169.300 | 106,300 | +150 | 0.00% | 17,996,590 |
| 2021-10-19 | 2021-10-15 | 161.000 | 106,150 | -150 | 0.00% | 17,090,150 |
| 2021-10-18 | 2021-10-12 | 156.200 | 106,300 | +500 | 0.00% | 16,604,060 |
| 2021-10-15 | 2021-10-11 | 162.700 | 105,800 | -350 | 0.00% | 17,213,660 |
| 2021-10-11 | 2021-10-07 | 150.300 | 106,150 | -600 | 0.00% | 15,954,345 |
| 2021-10-08 | 2021-10-06 | 143.300 | 106,750 | +150 | 0.00% | 15,297,275 |
| 2021-10-07 | 2021-10-05 | 143.800 | 106,600 | +400 | 0.00% | 15,329,080 |
| 2021-10-06 | 2021-10-04 | 145.900 | 106,200 | -1,000 | 0.00% | 15,494,580 |
| 2021-10-05 | 2021-09-30 | 148.400 | 107,200 | +200 | 0.00% | 15,908,480 |
| 2021-10-04 | 2021-09-29 | 151.400 | 107,000 | +150 | 0.00% | 16,199,800 |
| 2021-09-30 | 2021-09-28 | 153.300 | 106,850 | +350 | 0.00% | 16,380,105 |
| 2021-09-28 | 2021-09-24 | 154.800 | 106,500 | -450 | 0.00% | 16,486,200 |
| 2021-09-27 | 2021-09-23 | 156.500 | 106,950 | -750 | 0.00% | 16,737,675 |
| 2021-09-24 | 2021-09-21 | 153.400 | 107,700 | +2,400 | 0.00% | 16,521,180 |
| 2021-09-23 | 2021-09-20 | 156.400 | 105,300 | +150 | 0.00% | 16,468,920 |
| 2021-09-21 | 2021-09-17 | 159.100 | 105,150 | -4,150 | 0.00% | 16,729,365 |
| 2021-09-20 | 2021-09-16 | 155.400 | 109,300 | -650 | 0.00% | 16,985,220 |
| 2021-09-17 | 2021-09-15 | 154.100 | 109,950 | -200 | 0.00% | 16,943,295 |
| 2021-09-16 | 2021-09-14 | 156.000 | 110,150 | +100 | 0.00% | 17,183,400 |
| 2021-09-15 | 2021-09-13 | 157.500 | 110,050 | +2,750 | 0.00% | 17,332,875 |
| 2021-09-14 | 2021-09-10 | 162.100 | 107,300 | -650 | 0.00% | 17,393,330 |
| 2021-09-13 | 2021-09-09 | 156.000 | 107,950 | +1,200 | 0.00% | 16,840,200 |
| 2021-09-10 | 2021-09-08 | 163.600 | 106,750 | -50 | 0.00% | 17,464,300 |
| 2021-09-09 | 2021-09-07 | 164.600 | 106,800 | -1,200 | 0.00% | 17,579,280 |
| 2021-09-08 | 2021-09-06 | 161.800 | 108,000 | +100 | 0.00% | 17,474,400 |
| 2021-09-07 | 2021-09-03 | 158.600 | 107,900 | -250 | 0.00% | 17,112,940 |
| 2021-09-06 | 2021-09-02 | 163.200 | 108,150 | -700 | 0.00% | 17,650,080 |
| 2021-09-03 | 2021-09-01 | 154.600 | 108,850 | -50 | 0.00% | 16,828,210 |
| 2021-09-02 | 2021-08-31 | 152.800 | 108,900 | +150 | 0.00% | 16,639,920 |
| 2021-09-01 | 2021-08-30 | 151.800 | 108,750 | +250 | 0.00% | 16,508,250 |
| 2021-08-31 | 2021-08-27 | 150.500 | 108,500 | +1,150 | 0.00% | 16,329,250 |
| 2021-08-30 | 2021-08-26 | 148.900 | 107,350 | +800 | 0.00% | 15,984,415 |
| 2021-08-27 | 2021-08-25 | 149.900 | 106,550 | +1,750 | 0.00% | 15,971,845 |
| 2021-08-25 | 2021-08-23 | 134.600 | 104,800 | -800 | 0.00% | 14,106,080 |
| 2021-08-24 | 2021-08-20 | 133.500 | 105,600 | -400 | 0.00% | 14,097,600 |
| 2021-08-23 | 2021-08-19 | 136.000 | 106,000 | +750 | 0.00% | 14,416,000 |
| 2021-08-20 | 2021-08-18 | 139.400 | 105,250 | +600 | 0.00% | 14,671,850 |
| 2021-08-19 | 2021-08-17 | 138.700 | 104,650 | +8,600 | 0.00% | 14,514,955 |
| 2021-08-18 | 2021-08-16 | 146.700 | 96,050 | +2,650 | 0.00% | 14,090,535 |
| 2021-08-17 | 2021-08-13 | 154.100 | 93,400 | +950 | 0.00% | 14,392,940 |
| 2021-08-16 | 2021-08-12 | 159.000 | 92,450 | +3,050 | 0.00% | 14,699,550 |
| 2021-08-13 | 2021-08-11 | 162.400 | 89,400 | -950 | 0.00% | 14,518,560 |
| 2021-08-12 | 2021-08-10 | 164.000 | 90,350 | +900 | 0.00% | 14,817,400 |
| 2021-08-11 | 2021-08-09 | 159.300 | 89,450 | +100 | 0.00% | 14,249,385 |
| 2021-08-10 | 2021-08-06 | 161.000 | 89,350 | +100 | 0.00% | 14,385,350 |
| 2021-08-09 | 2021-08-05 | 159.200 | 89,250 | -350 | 0.00% | 14,208,600 |
| 2021-08-06 | 2021-08-04 | 161.700 | 89,600 | +550 | 0.00% | 14,488,320 |
| 2021-08-05 | 2021-08-03 | 161.100 | 89,050 | -200 | 0.00% | 14,345,955 |
| 2021-08-04 | 2021-08-02 | 161.600 | 89,250 | +900 | 0.00% | 14,422,800 |
| 2021-08-03 | 2021-07-30 | 158.200 | 88,350 | +950 | 0.00% | 13,976,970 |
| 2021-08-02 | 2021-07-29 | 164.800 | 87,400 | +2,750 | 0.00% | 14,403,520 |
| 2021-07-30 | 2021-07-28 | 153.300 | 84,650 | +1,700 | 0.00% | 12,976,845 |
| 2021-07-29 | 2021-07-27 | 148.300 | 82,950 | +2,250 | 0.00% | 12,301,485 |
| 2021-07-28 | 2021-07-26 | 160.000 | 80,700 | +5,200 | 0.00% | 12,912,000 |
| 2021-07-27 | 2021-07-23 | 171.800 | 75,500 | +100 | 0.00% | 12,970,900 |
| 2021-07-26 | 2021-07-22 | 175.400 | 75,400 | +300 | 0.00% | 13,225,160 |
| 2021-07-23 | 2021-07-21 | 172.100 | 75,100 | +450 | 0.00% | 12,924,710 |
| 2021-07-22 | 2021-07-20 | 171.900 | 74,650 | -800 | 0.00% | 12,832,335 |
| 2021-07-21 | 2021-07-19 | 172.500 | 75,450 | -50 | 0.00% | 13,015,125 |
| 2021-07-20 | 2021-07-16 | 179.300 | 75,500 | +400 | 0.00% | 13,537,150 |
| 2021-07-19 | 2021-07-15 | 178.600 | 75,100 | +350 | 0.00% | 13,412,860 |
| 2021-07-16 | 2021-07-14 | 179.500 | 74,750 | +5,050 | 0.00% | 13,417,625 |
| 2021-07-15 | 2021-07-13 | 180.800 | 69,700 | +300 | 0.00% | 12,601,760 |
| 2021-07-14 | 2021-07-12 | 175.000 | 69,400 | +150 | 0.00% | 12,145,000 |
| 2021-07-13 | 2021-07-09 | 174.400 | 69,250 | +1,150 | 0.00% | 12,077,200 |
| 2021-07-12 | 2021-07-08 | 173.500 | 68,100 | +2,150 | 0.00% | 11,815,350 |
| 2021-07-09 | 2021-07-07 | 181.900 | 65,950 | +100 | 0.00% | 11,996,305 |
| 2021-07-08 | 2021-07-06 | 185.900 | 65,850 | +100 | 0.00% | 12,241,515 |
| 2021-07-07 | 2021-07-05 | 185.300 | 65,750 | -150 | 0.00% | 12,183,475 |
| 2021-07-06 | 2021-07-02 | 193.300 | 65,900 | +1,650 | 0.00% | 12,738,470 |
| 2021-07-05 | 2021-06-30 | 199.400 | 64,250 | -50 | 0.00% | 12,811,450 |
| 2021-07-02 | 2021-06-29 | 197.200 | 64,300 | +1,000 | 0.00% | 12,679,960 |
| 2021-06-30 | 2021-06-28 | 196.700 | 63,300 | +1,600 | 0.00% | 12,451,110 |
| 2021-06-29 | 2021-06-25 | 190.500 | 61,700 | +1,750 | 0.00% | 11,753,850 |
| 2021-06-28 | 2021-06-24 | 185.000 | 59,950 | +200 | 0.00% | 11,090,750 |
| 2021-06-25 | 2021-06-23 | 182.700 | 59,750 | -200 | 0.00% | 10,916,325 |
| 2021-06-24 | 2021-06-22 | 179.000 | 59,950 | +650 | 0.00% | 10,731,050 |
| 2021-06-23 | 2021-06-21 | 181.000 | 59,300 | +400 | 0.00% | 10,733,300 |
| 2021-06-22 | 2021-06-18 | 181.400 | 58,900 | -250 | 0.00% | 10,684,460 |
| 2021-06-21 | 2021-06-17 | 179.800 | 59,150 | +350 | 0.00% | 10,635,170 |
| 2021-06-17 | 2021-06-15 | 183.600 | 58,800 | -1,950 | 0.00% | 10,795,680 |
| 2021-06-15 | 2021-06-10 | 182.500 | 60,750 | +1,250 | 0.00% | 11,086,875 |
| 2021-06-11 | 2021-06-09 | 183.700 | 59,500 | +350 | 0.00% | 10,930,150 |
| 2021-06-10 | 2021-06-08 | 184.200 | 59,150 | +400 | 0.00% | 10,895,430 |
| 2021-06-09 | 2021-06-07 | 185.200 | 58,750 | +300 | 0.00% | 10,880,500 |
| 2021-06-08 | 2021-06-04 | 184.600 | 58,450 | +800 | 0.00% | 10,789,870 |
| 2021-06-07 | 2021-06-03 | 190.500 | 57,650 | +3,600 | 0.00% | 10,982,325 |
| 2021-06-04 | 2021-06-02 | 196.200 | 54,050 | +200 | 0.00% | 10,604,610 |
| 2021-06-03 | 2021-06-01 | 195.500 | 53,850 | -750 | 0.00% | 10,527,675 |
| 2021-06-02 | 2021-05-31 | 192.500 | 54,600 | -550 | 0.00% | 10,510,500 |
| 2021-06-01 | 2021-05-28 | 187.800 | 55,150 | +2,650 | 0.00% | 10,357,170 |
| 2021-05-31 | 2021-05-27 | 189.600 | 52,500 | +150 | 0.00% | 9,954,000 |
| 2021-05-28 | 2021-05-26 | 189.400 | 52,350 | -400 | 0.00% | 9,915,090 |
| 2021-05-27 | 2021-05-25 | 187.400 | 52,750 | +500 | 0.00% | 9,885,350 |
| 2021-05-26 | 2021-05-24 | 184.000 | 52,250 | +550 | 0.00% | 9,614,000 |
| 2021-05-25 | 2021-05-21 | 188.700 | 51,700 | -600 | 0.00% | 9,755,790 |
| 2021-05-24 | 2021-05-20 | 186.000 | 52,300 | +750 | 0.00% | 9,727,800 |
| 2021-05-21 | 2021-05-18 | 186.700 | 51,550 | +150 | 0.00% | 9,624,385 |
| 2021-05-20 | 2021-05-17 | 183.000 | 51,400 | -850 | 0.00% | 9,406,200 |
| 2021-05-18 | 2021-05-14 | 176.100 | 52,250 | +4,450 | 0.00% | 9,201,225 |
| 2021-05-17 | 2021-05-13 | 178.800 | 47,800 | +750 | 0.00% | 8,546,640 |
| 2021-05-14 | 2021-05-12 | 184.000 | 47,050 | +700 | 0.00% | 8,657,200 |
| 2021-05-13 | 2021-05-11 | 176.600 | 46,350 | +300 | 0.00% | 8,185,410 |
| 2021-05-12 | 2021-05-10 | 183.000 | 46,050 | +600 | 0.00% | 8,427,150 |
| 2021-05-11 | 2021-05-07 | 185.500 | 45,450 | +800 | 0.00% | 8,430,975 |
| 2021-05-10 | 2021-05-06 | 189.700 | 44,650 | +3,350 | 0.00% | 8,470,105 |
| 2021-05-07 | 2021-05-05 | 194.300 | 41,300 | +2,850 | 0.00% | 8,024,590 |
| 2021-05-06 | 2021-05-04 | 201.400 | 38,450 | +550 | 0.00% | 7,743,830 |
| 2021-05-05 | 2021-05-03 | 204.400 | 37,900 | +1,300 | 0.00% | 7,746,760 |
| 2021-05-04 | 2021-04-30 | 205.800 | 36,600 | +850 | 0.00% | 7,532,280 |
| 2021-05-03 | 2021-04-29 | 210.800 | 35,750 | +850 | 0.00% | 7,536,100 |
| 2021-04-30 | 2021-04-28 | 211.800 | 34,900 | +5,850 | 0.00% | 7,391,820 |
| 2021-04-29 | 2021-04-27 | 211.200 | 29,050 | +1,300 | 0.00% | 6,135,360 |
| 2021-04-28 | 2021-04-26 | 214.600 | 27,750 | -1,450 | 0.00% | 5,955,150 |
| 2021-04-27 | 2021-04-23 | 210.400 | 29,200 | -700 | 0.00% | 6,143,680 |
| 2021-04-26 | 2021-04-22 | 208.000 | 29,900 | -300 | 0.00% | 6,219,200 |
| 2021-04-23 | 2021-04-21 | 201.600 | 30,200 | +950 | 0.00% | 6,088,320 |
| 2021-04-22 | 2021-04-20 | 205.200 | 29,250 | +3,200 | 0.00% | 6,002,100 |
| 2021-04-21 | 2021-04-19 | 210.600 | 26,050 | -600 | 0.00% | 5,486,130 |
| 2021-04-20 | 2021-04-16 | 207.000 | 26,650 | +1,000 | 0.00% | 5,516,550 |
| 2021-04-19 | 2021-04-15 | 210.400 | 25,650 | +100 | 0.00% | 5,396,760 |
| 2021-04-16 | 2021-04-14 | 212.000 | 25,550 | +350 | 0.00% | 5,416,600 |
| 2021-04-15 | 2021-04-13 | 205.400 | 25,200 | -450 | 0.00% | 5,176,080 |
| 2021-04-14 | 2021-04-12 | 210.000 | 25,650 | +400 | 0.00% | 5,386,500 |
| 2021-04-13 | 2021-04-09 | 218.000 | 25,250 | +100 | 0.00% | 5,504,500 |
| 2021-04-12 | 2021-04-08 | 218.600 | 25,150 | +2,600 | 0.00% | 5,497,790 |
| 2021-04-09 | 2021-04-07 | 221.400 | 22,550 | +1,000 | 0.00% | 4,992,570 |
| 2021-04-08 | 2021-04-01 | 218.200 | 21,550 | -11,200 | 0.00% | 4,702,210 |
| 2021-04-07 | 2021-03-31 | 213.000 | 32,750 | +1,300 | 0.00% | 6,975,750 |
| 2021-04-01 | 2021-03-30 | 201.800 | 31,450 | +14,200 | 0.00% | 6,346,610 |
| 2021-03-31 | 2021-03-29 | 203.400 | 17,250 | +2,950 | 0.00% | 3,508,650 |
| 2021-03-30 | 2021-03-26 | 214.000 | 14,300 | +2,900 | 0.00% | 3,060,200 |
| 2021-03-29 | 2021-03-25 | 226.600 | 11,400 | +2,850 | 0.00% | 2,583,240 |
| 2021-03-26 | 2021-03-24 | 250.800 | 8,550 | +1,050 | 0.00% | 2,144,340 |
| 2021-03-25 | 2021-03-23 | 252.000 | 7,500 | 0.00% | 1,890,000 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy