History of CCASS shareholding
Participant: LONG BRIDGE HK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 125.900 | 784,809 | +0 | 0.04% | 98,807,453 |
| 2025-10-13 | 2025-10-09 | 133.500 | 784,809 | +0 | 0.04% | 104,772,002 |
| 2025-10-10 | 2025-10-08 | 135.000 | 784,809 | -1,350 | 0.04% | 105,949,215 |
| 2025-10-09 | 2025-10-06 | 139.200 | 786,159 | -40,800 | 0.04% | 109,433,333 |
| 2025-10-08 | 2025-10-03 | 138.200 | 826,959 | -5,950 | 0.04% | 114,285,734 |
| 2025-10-06 | 2025-10-02 | 139.200 | 832,909 | +64,783 | 0.04% | 115,940,933 |
| 2025-10-03 | 2025-09-30 | 133.200 | 768,126 | +12,740 | 0.03% | 102,314,383 |
| 2025-10-02 | 2025-09-29 | 131.500 | 755,386 | -14,750 | 0.03% | 99,333,259 |
| 2025-09-30 | 2025-09-26 | 129.100 | 770,136 | +36,800 | 0.03% | 99,424,558 |
| 2025-09-29 | 2025-09-25 | 131.600 | 733,336 | -18,380 | 0.03% | 96,507,018 |
| 2025-09-26 | 2025-09-24 | 128.600 | 751,716 | +29,170 | 0.03% | 96,670,678 |
| 2025-09-25 | 2025-09-23 | 128.400 | 722,546 | +61,959 | 0.03% | 92,774,906 |
| 2025-09-24 | 2025-09-22 | 135.700 | 660,587 | -35,510 | 0.03% | 89,641,656 |
| 2025-09-23 | 2025-09-19 | 131.500 | 696,097 | -1,710 | 0.03% | 91,536,756 |
| 2025-09-22 | 2025-09-18 | 132.800 | 697,807 | +198,340 | 0.03% | 92,668,770 |
| 2025-09-19 | 2025-09-17 | 131.000 | 499,467 | -3,764 | 0.02% | 65,430,177 |
| 2025-09-18 | 2025-09-16 | 113.200 | 503,231 | -4,419 | 0.02% | 56,965,749 |
| 2025-09-17 | 2025-09-15 | 112.300 | 507,650 | +30,405 | 0.02% | 57,009,095 |
| 2025-09-16 | 2025-09-12 | 115.100 | 477,245 | +12,382 | 0.02% | 54,930,900 |
| 2025-09-15 | 2025-09-11 | 106.500 | 464,863 | +31,950 | 0.02% | 49,507,910 |
| 2025-09-12 | 2025-09-10 | 109.100 | 432,913 | +13,430 | 0.02% | 47,230,808 |
| 2025-09-11 | 2025-09-09 | 106.100 | 419,483 | -17,100 | 0.02% | 44,507,146 |
| 2025-09-10 | 2025-09-08 | 106.200 | 436,583 | +20,790 | 0.02% | 46,365,115 |
| 2025-09-09 | 2025-09-05 | 97.000 | 415,793 | -55,950 | 0.02% | 40,331,921 |
| 2025-09-08 | 2025-09-04 | 96.000 | 471,743 | -65,432 | 0.02% | 45,287,328 |
| 2025-09-05 | 2025-09-03 | 94.000 | 537,175 | -19,500 | 0.02% | 50,494,450 |
| 2025-09-04 | 2025-09-02 | 91.450 | 556,675 | -26,650 | 0.03% | 50,907,929 |
| 2025-09-03 | 2025-09-01 | 92.850 | 583,325 | -14,600 | 0.03% | 54,161,726 |
| 2025-09-02 | 2025-08-29 | 89.400 | 597,925 | +15,700 | 0.03% | 53,454,495 |
| 2025-09-01 | 2025-08-28 | 86.600 | 582,225 | +18,150 | 0.03% | 50,420,685 |
| 2025-08-29 | 2025-08-27 | 87.700 | 564,075 | -22,300 | 0.03% | 49,469,378 |
| 2025-08-28 | 2025-08-26 | 89.350 | 586,375 | +9,800 | 0.03% | 52,392,606 |
| 2025-08-27 | 2025-08-25 | 91.000 | 576,575 | -32,300 | 0.03% | 52,468,325 |
| 2025-08-26 | 2025-08-22 | 85.650 | 608,875 | +56,900 | 0.03% | 52,150,144 |
| 2025-08-25 | 2025-08-21 | 85.000 | 551,975 | +9,999 | 0.02% | 46,917,875 |
| 2025-08-22 | 2025-08-20 | 87.250 | 541,976 | +21,900 | 0.02% | 47,287,406 |
| 2025-08-21 | 2025-08-19 | 87.900 | 520,076 | +21,550 | 0.02% | 45,714,680 |
| 2025-08-20 | 2025-08-18 | 87.900 | 498,526 | +6,150 | 0.02% | 43,820,435 |
| 2025-08-19 | 2025-08-15 | 87.050 | 492,376 | +37,350 | 0.02% | 42,861,331 |
| 2025-08-18 | 2025-08-14 | 87.950 | 455,026 | -9,400 | 0.02% | 40,019,537 |
| 2025-08-15 | 2025-08-13 | 88.150 | 464,426 | -36,050 | 0.02% | 40,939,152 |
| 2025-08-14 | 2025-08-12 | 84.650 | 500,476 | +5,050 | 0.02% | 42,365,293 |
| 2025-08-13 | 2025-08-11 | 85.800 | 495,426 | -4,150 | 0.02% | 42,507,551 |
| 2025-08-12 | 2025-08-08 | 85.650 | 499,576 | -500 | 0.02% | 42,788,684 |
| 2025-08-11 | 2025-08-07 | 86.700 | 500,076 | -2,900 | 0.02% | 43,356,589 |
| 2025-08-08 | 2025-08-06 | 85.300 | 502,976 | +13,600 | 0.02% | 42,903,853 |
| 2025-08-07 | 2025-08-05 | 86.000 | 489,376 | -14,550 | 0.02% | 42,086,336 |
| 2025-08-06 | 2025-08-04 | 86.100 | 503,926 | +28,450 | 0.02% | 43,388,029 |
| 2025-08-05 | 2025-08-01 | 85.500 | 475,476 | -1,350 | 0.02% | 40,653,198 |
| 2025-08-04 | 2025-07-31 | 84.600 | 476,826 | +9,900 | 0.02% | 40,339,480 |
| 2025-08-01 | 2025-07-30 | 85.500 | 466,926 | +12,000 | 0.02% | 39,922,173 |
| 2025-07-31 | 2025-07-29 | 87.250 | 454,926 | +21,700 | 0.02% | 39,692,294 |
| 2025-07-30 | 2025-07-28 | 88.950 | 433,226 | +14,000 | 0.02% | 38,535,453 |
| 2025-07-29 | 2025-07-25 | 88.600 | 419,226 | +26,750 | 0.02% | 37,143,424 |
| 2025-07-28 | 2025-07-24 | 90.150 | 392,476 | +6,700 | 0.02% | 35,381,711 |
| 2025-07-25 | 2025-07-23 | 93.300 | 385,776 | -43,375 | 0.02% | 35,992,901 |
| 2025-07-24 | 2025-07-22 | 87.950 | 429,151 | -4,700 | 0.02% | 37,743,830 |
| 2025-07-23 | 2025-07-21 | 86.750 | 433,851 | +26,150 | 0.02% | 37,636,574 |
| 2025-07-22 | 2025-07-18 | 86.000 | 407,701 | +7,450 | 0.02% | 35,062,286 |
| 2025-07-21 | 2025-07-17 | 85.600 | 400,251 | +11,700 | 0.02% | 34,261,486 |
| 2025-07-18 | 2025-07-16 | 88.550 | 388,551 | +7,935 | 0.02% | 34,406,191 |
| 2025-07-17 | 2025-07-15 | 87.700 | 380,616 | -12,600 | 0.02% | 33,380,023 |
| 2025-07-16 | 2025-07-14 | 84.150 | 393,216 | -5,300 | 0.02% | 33,089,126 |
| 2025-07-15 | 2025-07-11 | 86.500 | 398,516 | +5,250 | 0.02% | 34,471,634 |
| 2025-07-14 | 2025-07-10 | 86.900 | 393,266 | +26,600 | 0.02% | 34,174,815 |
| 2025-07-11 | 2025-07-09 | 87.950 | 366,666 | -15,250 | 0.02% | 32,248,275 |
| 2025-07-10 | 2025-07-08 | 88.950 | 381,916 | +12,659 | 0.02% | 33,971,428 |
| 2025-07-09 | 2025-07-07 | 85.900 | 369,257 | -12,600 | 0.02% | 31,719,176 |
| 2025-07-08 | 2025-07-04 | 85.900 | 381,857 | -25,190 | 0.02% | 32,801,516 |
| 2025-07-07 | 2025-07-03 | 84.650 | 407,047 | +13,550 | 0.02% | 34,456,529 |
| 2025-07-04 | 2025-07-02 | 84.000 | 393,497 | -1,800 | 0.02% | 33,053,748 |
| 2025-07-03 | 2025-06-30 | 83.450 | 395,297 | +4,850 | 0.02% | 32,987,535 |
| 2025-07-02 | 2025-06-27 | 83.850 | 390,447 | +2,900 | 0.02% | 32,738,981 |
| 2025-06-30 | 2025-06-26 | 85.750 | 387,547 | -40,500 | 0.02% | 33,232,155 |
| 2025-06-27 | 2025-06-25 | 85.400 | 428,047 | +28,800 | 0.02% | 36,555,214 |
| 2025-06-26 | 2025-06-24 | 84.100 | 399,247 | -250 | 0.02% | 33,576,673 |
| 2025-06-25 | 2025-06-23 | 83.200 | 399,497 | +2,800 | 0.02% | 33,238,150 |
| 2025-06-24 | 2025-06-20 | 82.900 | 396,697 | -31,300 | 0.02% | 32,886,181 |
| 2025-06-23 | 2025-06-19 | 82.150 | 427,997 | +35,800 | 0.02% | 35,159,954 |
| 2025-06-20 | 2025-06-18 | 83.350 | 392,197 | +10,350 | 0.02% | 32,689,620 |
| 2025-06-19 | 2025-06-17 | 85.250 | 381,847 | -2,050 | 0.02% | 32,552,457 |
| 2025-06-18 | 2025-06-16 | 85.400 | 383,897 | -8,650 | 0.02% | 32,784,804 |
| 2025-06-17 | 2025-06-13 | 85.250 | 392,547 | +2,900 | 0.02% | 33,464,632 |
| 2025-06-16 | 2025-06-12 | 85.800 | 389,647 | -700 | 0.02% | 33,431,713 |
| 2025-06-13 | 2025-06-11 | 86.750 | 390,347 | -28,550 | 0.02% | 33,862,602 |
| 2025-06-12 | 2025-06-10 | 85.650 | 418,897 | +2,900 | 0.02% | 35,878,528 |
| 2025-06-11 | 2025-06-09 | 86.050 | 415,997 | -34,450 | 0.02% | 35,796,542 |
| 2025-06-10 | 2025-06-06 | 83.600 | 450,447 | -4,300 | 0.02% | 37,657,369 |
| 2025-06-09 | 2025-06-05 | 83.950 | 454,747 | +18,050 | 0.02% | 38,176,011 |
| 2025-06-06 | 2025-06-04 | 83.050 | 436,697 | -6,300 | 0.02% | 36,267,686 |
| 2025-06-05 | 2025-06-03 | 82.100 | 442,997 | -4,600 | 0.02% | 36,370,054 |
| 2025-06-04 | 2025-06-02 | 81.400 | 447,597 | -20,150 | 0.02% | 36,434,396 |
| 2025-06-03 | 2025-05-30 | 81.650 | 467,747 | +19,750 | 0.02% | 38,191,543 |
| 2025-06-02 | 2025-05-29 | 84.800 | 447,997 | +3,900 | 0.02% | 37,990,146 |
| 2025-05-30 | 2025-05-28 | 82.600 | 444,097 | -1,050 | 0.02% | 36,682,412 |
| 2025-05-29 | 2025-05-27 | 81.850 | 445,147 | +5,050 | 0.02% | 36,435,282 |
| 2025-05-28 | 2025-05-26 | 81.900 | 440,097 | -4,000 | 0.02% | 36,043,944 |
| 2025-05-27 | 2025-05-23 | 83.100 | 444,097 | +14,650 | 0.02% | 36,904,461 |
| 2025-05-26 | 2025-05-22 | 82.650 | 429,447 | +73,380 | 0.02% | 35,493,795 |
| 2025-05-23 | 2025-05-21 | 86.100 | 356,067 | +19,850 | 0.02% | 30,657,369 |
| 2025-05-22 | 2025-05-20 | 87.800 | 336,217 | +950 | 0.02% | 29,519,853 |
| 2025-05-21 | 2025-05-19 | 86.450 | 335,267 | +1,050 | 0.02% | 28,983,832 |
| 2025-05-20 | 2025-05-16 | 88.500 | 334,217 | -11,900 | 0.02% | 29,578,204 |
| 2025-05-19 | 2025-05-15 | 89.500 | 346,117 | -4,900 | 0.02% | 30,977,472 |
| 2025-05-16 | 2025-05-14 | 90.800 | 351,017 | -11,280 | 0.02% | 31,872,344 |
| 2025-05-15 | 2025-05-13 | 87.300 | 362,297 | +850 | 0.02% | 31,628,528 |
| 2025-05-14 | 2025-05-12 | 88.800 | 361,447 | -22,800 | 0.02% | 32,096,494 |
| 2025-05-13 | 2025-05-09 | 84.550 | 384,247 | +4,250 | 0.02% | 32,488,084 |
| 2025-05-12 | 2025-05-08 | 85.000 | 379,997 | +37,500 | 0.02% | 32,299,745 |
| 2025-05-09 | 2025-05-07 | 87.400 | 342,497 | -25,350 | 0.02% | 29,934,238 |
| 2025-05-08 | 2025-05-06 | 87.800 | 367,847 | +6,050 | 0.02% | 32,296,967 |
| 2025-05-07 | 2025-05-02 | 87.450 | 361,797 | -14,750 | 0.02% | 31,639,148 |
| 2025-05-06 | 2025-04-30 | 86.450 | 376,547 | -7,400 | 0.02% | 32,552,488 |
| 2025-05-02 | 2025-04-29 | 86.650 | 383,947 | +23,800 | 0.02% | 33,269,008 |
| 2025-04-30 | 2025-04-28 | 86.900 | 360,147 | -250 | 0.02% | 31,296,774 |
| 2025-04-29 | 2025-04-25 | 87.600 | 360,397 | -28,000 | 0.02% | 31,570,777 |
| 2025-04-28 | 2025-04-24 | 84.350 | 388,397 | +9,570 | 0.02% | 32,761,287 |
| 2025-04-25 | 2025-04-23 | 84.200 | 378,827 | -7,450 | 0.02% | 31,897,233 |
| 2025-04-24 | 2025-04-22 | 81.750 | 386,277 | +36,000 | 0.02% | 31,578,145 |
| 2025-04-23 | 2025-04-17 | 82.550 | 350,277 | -6,050 | 0.02% | 28,915,366 |
| 2025-04-22 | 2025-04-16 | 80.500 | 356,327 | -32,850 | 0.02% | 28,684,324 |
| 2025-04-17 | 2025-04-15 | 82.300 | 389,177 | -350 | 0.02% | 32,029,267 |
| 2025-04-16 | 2025-04-14 | 82.250 | 389,527 | -1,150 | 0.02% | 32,038,596 |
| 2025-04-15 | 2025-04-11 | 79.100 | 390,677 | +34,067 | 0.02% | 30,902,551 |
| 2025-04-14 | 2025-04-10 | 79.550 | 356,610 | -1,150 | 0.02% | 28,368,326 |
| 2025-04-11 | 2025-04-09 | 77.700 | 357,760 | +92,600 | 0.02% | 27,797,952 |
| 2025-04-10 | 2025-04-08 | 78.600 | 265,160 | +14,500 | 0.01% | 20,841,576 |
| 2025-04-09 | 2025-04-07 | 75.500 | 250,660 | -64,000 | 0.01% | 18,924,830 |
| 2025-04-08 | 2025-04-03 | 87.800 | 314,660 | +1,200 | 0.01% | 27,627,148 |
| 2025-04-07 | 2025-04-02 | 90.000 | 313,460 | +5,750 | 0.01% | 28,211,400 |
| 2025-04-03 | 2025-04-01 | 89.000 | 307,710 | +2,950 | 0.01% | 27,386,190 |
| 2025-04-02 | 2025-03-31 | 89.950 | 304,760 | -700 | 0.01% | 27,413,162 |
| 2025-04-01 | 2025-03-28 | 93.350 | 305,460 | +4,500 | 0.01% | 28,514,691 |
| 2025-03-31 | 2025-03-27 | 95.100 | 300,960 | -5,500 | 0.01% | 28,621,296 |
| 2025-03-28 | 2025-03-26 | 93.350 | 306,460 | +1,650 | 0.01% | 28,608,041 |
| 2025-03-27 | 2025-03-25 | 92.100 | 304,810 | +1,899 | 0.01% | 28,073,001 |
| 2025-03-26 | 2025-03-24 | 93.550 | 302,911 | -1,800 | 0.01% | 28,337,324 |
| 2025-03-25 | 2025-03-21 | 91.450 | 304,711 | +11,500 | 0.01% | 27,865,821 |
| 2025-03-24 | 2025-03-20 | 93.800 | 293,211 | +78,270 | 0.01% | 27,503,192 |
| 2025-03-21 | 2025-03-19 | 99.200 | 214,941 | +1,300 | 0.01% | 21,322,147 |
| 2025-03-20 | 2025-03-18 | 103.300 | 213,641 | -16,520 | 0.01% | 22,069,115 |
| 2025-03-19 | 2025-03-17 | 92.050 | 230,161 | -3,500 | 0.01% | 21,186,320 |
| 2025-03-18 | 2025-03-14 | 91.650 | 233,661 | -133,750 | 0.01% | 21,415,031 |
| 2025-03-17 | 2025-03-13 | 89.450 | 367,411 | +150 | 0.02% | 32,864,914 |
| 2025-03-14 | 2025-03-12 | 90.050 | 367,261 | -3,300 | 0.02% | 33,071,853 |
| 2025-03-13 | 2025-03-11 | 92.250 | 370,561 | -3,950 | 0.02% | 34,184,252 |
| 2025-03-12 | 2025-03-10 | 92.000 | 374,511 | -2,550 | 0.02% | 34,455,012 |
| 2025-03-11 | 2025-03-07 | 90.800 | 377,061 | -3,976 | 0.02% | 34,237,139 |
| 2025-03-10 | 2025-03-06 | 91.150 | 381,037 | +9,150 | 0.02% | 34,731,523 |
| 2025-03-07 | 2025-03-05 | 87.500 | 371,887 | -28,400 | 0.02% | 32,540,112 |
| 2025-03-06 | 2025-03-04 | 84.750 | 400,287 | -300 | 0.02% | 33,924,323 |
| 2025-03-05 | 2025-03-03 | 83.300 | 400,587 | +13,400 | 0.02% | 33,368,897 |
| 2025-03-04 | 2025-02-28 | 83.500 | 387,187 | +34,350 | 0.02% | 32,330,114 |
| 2025-03-03 | 2025-02-27 | 87.750 | 352,837 | +52,974 | 0.02% | 30,961,447 |
| 2025-02-28 | 2025-02-26 | 88.850 | 299,863 | +2,400 | 0.01% | 26,642,828 |
| 2025-02-27 | 2025-02-25 | 86.000 | 297,463 | +7,250 | 0.01% | 25,581,818 |
| 2025-02-26 | 2025-02-24 | 89.500 | 290,213 | -30,941 | 0.01% | 25,974,064 |
| 2025-02-25 | 2025-02-21 | 89.500 | 321,154 | -14,000 | 0.01% | 28,743,283 |
| 2025-02-24 | 2025-02-20 | 85.500 | 335,154 | +400 | 0.02% | 28,655,667 |
| 2025-02-21 | 2025-02-19 | 88.350 | 334,754 | +3,080 | 0.02% | 29,575,516 |
| 2025-02-20 | 2025-02-18 | 90.200 | 331,674 | -25,545 | 0.01% | 29,916,995 |
| 2025-02-19 | 2025-02-17 | 89.850 | 357,219 | +85,970 | 0.02% | 32,096,127 |
| 2025-02-18 | 2025-02-14 | 96.550 | 271,249 | +45,780 | 0.01% | 26,189,091 |
| 2025-02-17 | 2025-02-13 | 94.000 | 225,469 | -31,708 | 0.01% | 21,194,086 |
| 2025-02-14 | 2025-02-12 | 88.900 | 257,177 | -3,790 | 0.01% | 22,863,035 |
| 2025-02-13 | 2025-02-11 | 88.750 | 260,967 | -4,400 | 0.01% | 23,160,821 |
| 2025-02-12 | 2025-02-10 | 89.450 | 265,367 | -8,000 | 0.01% | 23,737,078 |
| 2025-02-11 | 2025-02-07 | 86.250 | 273,367 | +8,550 | 0.01% | 23,577,904 |
| 2025-02-10 | 2025-02-06 | 86.650 | 264,817 | +4,250 | 0.01% | 22,946,393 |
| 2025-02-07 | 2025-02-05 | 87.800 | 260,567 | +8,700 | 0.01% | 22,877,783 |
| 2025-02-06 | 2025-02-04 | 87.350 | 251,867 | -25,905 | 0.01% | 22,000,582 |
| 2025-02-05 | 2025-02-03 | 84.450 | 277,772 | +16,300 | 0.01% | 23,457,845 |
| 2025-02-04 | 2025-01-28 | 87.800 | 261,472 | -11,850 | 0.01% | 22,957,242 |
| 2025-02-03 | 2025-01-24 | 81.550 | 273,322 | -9,700 | 0.01% | 22,289,409 |
| 2025-01-27 | 2025-01-23 | 79.800 | 283,022 | +700 | 0.01% | 22,585,156 |
| 2025-01-24 | 2025-01-22 | 80.150 | 282,322 | +8,750 | 0.01% | 22,628,108 |
| 2025-01-23 | 2025-01-21 | 81.750 | 273,572 | -18,902 | 0.01% | 22,364,511 |
| 2025-01-22 | 2025-01-20 | 80.800 | 292,474 | -19,150 | 0.01% | 23,631,899 |
| 2025-01-21 | 2025-01-17 | 78.650 | 311,624 | -750 | 0.01% | 24,509,228 |
| 2025-01-20 | 2025-01-16 | 79.100 | 312,374 | +4,350 | 0.01% | 24,708,783 |
| 2025-01-17 | 2025-01-15 | 78.500 | 308,024 | +3,100 | 0.01% | 24,179,884 |
| 2025-01-16 | 2025-01-14 | 77.550 | 304,924 | +5,800 | 0.01% | 23,646,856 |
| 2025-01-15 | 2025-01-13 | 75.900 | 299,124 | +8,700 | 0.01% | 22,703,512 |
| 2025-01-14 | 2025-01-10 | 77.700 | 290,424 | -6,400 | 0.01% | 22,565,945 |
| 2025-01-13 | 2025-01-09 | 78.850 | 296,824 | -600 | 0.01% | 23,404,572 |
| 2025-01-10 | 2025-01-08 | 79.850 | 297,424 | +1,100 | 0.01% | 23,749,306 |
| 2025-01-09 | 2025-01-07 | 80.450 | 296,324 | +2,100 | 0.01% | 23,839,266 |
| 2025-01-08 | 2025-01-06 | 80.750 | 294,224 | +2,500 | 0.01% | 23,758,588 |
| 2025-01-07 | 2025-01-03 | 81.050 | 291,724 | +1,302 | 0.01% | 23,644,230 |
| 2025-01-06 | 2025-01-02 | 80.800 | 290,422 | +4,250 | 0.01% | 23,466,098 |
| 2025-01-03 | 2024-12-31 | 82.700 | 286,172 | +3,800 | 0.01% | 23,666,424 |
| 2025-01-02 | 2024-12-27 | 85.000 | 282,372 | -3,000 | 0.01% | 24,001,620 |
| 2024-12-30 | 2024-12-24 | 85.650 | 285,372 | -460 | 0.01% | 24,442,112 |
| 2024-12-27 | 2024-12-20 | 81.950 | 285,832 | -600 | 0.01% | 23,423,932 |
| 2024-12-23 | 2024-12-19 | 84.100 | 286,432 | -1,200 | 0.01% | 24,088,931 |
| 2024-12-20 | 2024-12-18 | 87.750 | 287,632 | +150 | 0.01% | 25,239,708 |
| 2024-12-19 | 2024-12-17 | 86.250 | 287,482 | -2,600 | 0.01% | 24,795,322 |
| 2024-12-18 | 2024-12-16 | 87.200 | 290,082 | -3,100 | 0.01% | 25,295,150 |
| 2024-12-17 | 2024-12-13 | 86.850 | 293,182 | -5,600 | 0.01% | 25,462,857 |
| 2024-12-16 | 2024-12-12 | 87.600 | 298,782 | -20,850 | 0.01% | 26,173,303 |
| 2024-12-13 | 2024-12-11 | 85.500 | 319,632 | +2,400 | 0.01% | 27,328,536 |
| 2024-12-12 | 2024-12-10 | 85.550 | 317,232 | -37,050 | 0.01% | 27,139,198 |
| 2024-12-11 | 2024-12-09 | 87.100 | 354,282 | -58,207 | 0.02% | 30,857,962 |
| 2024-12-10 | 2024-12-06 | 84.950 | 412,489 | +11,380 | 0.02% | 35,040,941 |
| 2024-12-09 | 2024-12-05 | 83.850 | 401,109 | +1,650 | 0.02% | 33,632,990 |
| 2024-12-06 | 2024-12-04 | 83.650 | 399,459 | -9,450 | 0.02% | 33,414,745 |
| 2024-12-05 | 2024-12-03 | 84.150 | 408,909 | -7,650 | 0.02% | 34,409,692 |
| 2024-12-04 | 2024-12-02 | 82.900 | 416,559 | -2,000 | 0.02% | 34,532,741 |
| 2024-12-03 | 2024-11-29 | 81.300 | 418,559 | -8,100 | 0.02% | 34,028,847 |
| 2024-12-02 | 2024-11-28 | 80.450 | 426,659 | +4,700 | 0.02% | 34,324,717 |
| 2024-11-29 | 2024-11-27 | 82.350 | 421,959 | +8,850 | 0.02% | 34,748,324 |
| 2024-11-28 | 2024-11-26 | 81.100 | 413,109 | -23,700 | 0.02% | 33,503,140 |
| 2024-11-27 | 2024-11-25 | 77.850 | 436,809 | -6,750 | 0.02% | 34,005,581 |
| 2024-11-26 | 2024-11-22 | 76.650 | 443,559 | +78,600 | 0.02% | 33,998,797 |
| 2024-11-25 | 2024-11-21 | 83.850 | 364,959 | +8,500 | 0.02% | 30,601,812 |
| 2024-11-22 | 2024-11-20 | 84.000 | 356,459 | +11,700 | 0.02% | 29,942,556 |
| 2024-11-21 | 2024-11-19 | 83.350 | 344,759 | -6,100 | 0.02% | 28,735,663 |
| 2024-11-20 | 2024-11-18 | 81.800 | 350,859 | +13,050 | 0.02% | 28,700,266 |
| 2024-11-19 | 2024-11-15 | 82.250 | 337,809 | +18,950 | 0.01% | 27,784,790 |
| 2024-11-18 | 2024-11-14 | 81.000 | 318,859 | +4,371 | 0.01% | 25,827,579 |
| 2024-11-15 | 2024-11-13 | 83.250 | 314,488 | +2,310 | 0.01% | 26,181,126 |
| 2024-11-14 | 2024-11-12 | 83.700 | 312,178 | +71,903 | 0.01% | 26,129,299 |
| 2024-11-13 | 2024-11-11 | 87.200 | 240,275 | +13,050 | 0.01% | 20,951,980 |
| 2024-11-12 | 2024-11-08 | 88.950 | 227,225 | +3,500 | 0.01% | 20,211,664 |
| 2024-11-11 | 2024-11-07 | 89.800 | 223,725 | -5,250 | 0.01% | 20,090,505 |
| 2024-11-08 | 2024-11-06 | 88.400 | 228,975 | +1,200 | 0.01% | 20,241,390 |
| 2024-11-07 | 2024-11-05 | 90.300 | 227,775 | +7,400 | 0.01% | 20,568,082 |
| 2024-11-06 | 2024-11-04 | 88.250 | 220,375 | +4,400 | 0.01% | 19,448,094 |
| 2024-11-05 | 2024-11-01 | 88.350 | 215,975 | +3,519 | 0.01% | 19,081,391 |
| 2024-11-04 | 2024-10-31 | 89.200 | 212,456 | -600 | 0.01% | 18,951,075 |
| 2024-11-01 | 2024-10-30 | 89.200 | 213,056 | +3,900 | 0.01% | 19,004,595 |
| 2024-10-31 | 2024-10-29 | 90.850 | 209,156 | -6,050 | 0.01% | 19,001,823 |
| 2024-10-30 | 2024-10-28 | 88.500 | 215,206 | +5,750 | 0.01% | 19,045,731 |
| 2024-10-29 | 2024-10-25 | 87.050 | 209,456 | -9,450 | 0.01% | 18,233,145 |
| 2024-10-28 | 2024-10-24 | 86.750 | 218,906 | +8,500 | 0.01% | 18,990,096 |
| 2024-10-25 | 2024-10-23 | 88.700 | 210,406 | +1,650 | 0.01% | 18,663,012 |
| 2024-10-24 | 2024-10-22 | 88.350 | 208,756 | +12,950 | 0.01% | 18,443,593 |
| 2024-10-23 | 2024-10-21 | 91.000 | 195,806 | +4,000 | 0.01% | 17,818,346 |
| 2024-10-22 | 2024-10-18 | 93.300 | 191,806 | +1,900 | 0.01% | 17,895,500 |
| 2024-10-21 | 2024-10-17 | 90.800 | 189,906 | -1,700 | 0.01% | 17,243,465 |
| 2024-10-18 | 2024-10-16 | 91.700 | 191,606 | -11,500 | 0.01% | 17,570,270 |
| 2024-10-17 | 2024-10-15 | 92.600 | 203,106 | -1,200 | 0.01% | 18,807,616 |
| 2024-10-16 | 2024-10-14 | 98.350 | 204,306 | +11,660 | 0.01% | 20,093,495 |
| 2024-10-15 | 2024-10-10 | 101.000 | 192,646 | -3,770 | 0.01% | 19,457,246 |
| 2024-10-14 | 2024-10-09 | 99.150 | 196,416 | +2,100 | 0.01% | 19,474,646 |
| 2024-10-10 | 2024-10-08 | 100.100 | 194,316 | +9,800 | 0.01% | 19,451,032 |
| 2024-10-09 | 2024-10-07 | 111.000 | 184,516 | +9,725 | 0.01% | 20,481,276 |
| 2024-10-08 | 2024-10-04 | 110.500 | 174,791 | -800 | 0.01% | 19,314,406 |
| 2024-10-07 | 2024-10-03 | 108.800 | 175,591 | -11,948 | 0.01% | 19,104,301 |
| 2024-10-04 | 2024-10-02 | 115.200 | 187,539 | +2,380 | 0.01% | 21,604,493 |
| 2024-10-03 | 2024-09-30 | 105.600 | 185,159 | +14,790 | 0.01% | 19,552,790 |
| 2024-10-02 | 2024-09-27 | 100.600 | 170,369 | -3,370 | 0.01% | 17,139,121 |
| 2024-09-30 | 2024-09-26 | 95.750 | 173,739 | -16,040 | 0.01% | 16,635,509 |
| 2024-09-27 | 2024-09-25 | 88.700 | 189,779 | -4,400 | 0.01% | 16,833,397 |
| 2024-09-26 | 2024-09-24 | 88.900 | 194,179 | -7,950 | 0.01% | 17,262,513 |
| 2024-09-25 | 2024-09-23 | 84.650 | 202,129 | +350 | 0.01% | 17,110,220 |
| 2024-09-24 | 2024-09-20 | 85.450 | 201,779 | +5,000 | 0.01% | 17,242,016 |
| 2024-09-23 | 2024-09-19 | 85.300 | 196,779 | +1,150 | 0.01% | 16,785,249 |
| 2024-09-20 | 2024-09-17 | 83.050 | 195,629 | -4,400 | 0.01% | 16,246,988 |
| 2024-09-19 | 2024-09-16 | 82.600 | 200,029 | +350 | 0.01% | 16,522,395 |
| 2024-09-17 | 2024-09-13 | 82.050 | 199,679 | -50 | 0.01% | 16,383,662 |
| 2024-09-16 | 2024-09-12 | 81.600 | 199,729 | -3,850 | 0.01% | 16,297,886 |
| 2024-09-13 | 2024-09-11 | 80.450 | 203,579 | -750 | 0.01% | 16,377,931 |
| 2024-09-12 | 2024-09-10 | 80.100 | 204,329 | -4,700 | 0.01% | 16,366,753 |
| 2024-09-11 | 2024-09-09 | 79.050 | 209,029 | +1,800 | 0.01% | 16,523,742 |
| 2024-09-10 | 2024-09-05 | 79.750 | 207,229 | +4,300 | 0.01% | 16,526,513 |
| 2024-09-09 | 2024-09-04 | 80.650 | 202,929 | +4,450 | 0.01% | 16,366,224 |
| 2024-09-05 | 2024-09-03 | 81.250 | 198,479 | +2,750 | 0.01% | 16,126,419 |
| 2024-09-04 | 2024-09-02 | 81.950 | 195,729 | -250 | 0.01% | 16,039,992 |
| 2024-09-03 | 2024-08-30 | 82.950 | 195,979 | -5,950 | 0.01% | 16,256,458 |
| 2024-09-02 | 2024-08-29 | 81.450 | 201,929 | +7,500 | 0.01% | 16,447,117 |
| 2024-08-30 | 2024-08-28 | 81.900 | 194,429 | -4,150 | 0.01% | 15,923,735 |
| 2024-08-29 | 2024-08-27 | 84.600 | 198,579 | -5,950 | 0.01% | 16,799,783 |
| 2024-08-28 | 2024-08-26 | 83.550 | 204,529 | -7,950 | 0.01% | 17,088,398 |
| 2024-08-27 | 2024-08-23 | 82.200 | 212,479 | +24,509 | 0.01% | 17,465,774 |
| 2024-08-26 | 2024-08-22 | 86.450 | 187,970 | -650 | 0.01% | 16,250,006 |
| 2024-08-23 | 2024-08-21 | 85.000 | 188,620 | -430 | 0.01% | 16,032,700 |
| 2024-08-22 | 2024-08-20 | 86.650 | 189,050 | -2,200 | 0.01% | 16,381,183 |
| 2024-08-21 | 2024-08-19 | 85.800 | 191,250 | +500 | 0.01% | 16,409,250 |
| 2024-08-20 | 2024-08-16 | 83.800 | 190,750 | +600 | 0.01% | 15,984,850 |
| 2024-08-19 | 2024-08-15 | 81.450 | 190,150 | -7,200 | 0.01% | 15,487,718 |
| 2024-08-16 | 2024-08-14 | 82.400 | 197,350 | +450 | 0.01% | 16,261,640 |
| 2024-08-15 | 2024-08-13 | 82.600 | 196,900 | +1,150 | 0.01% | 16,263,940 |
| 2024-08-14 | 2024-08-12 | 82.650 | 195,750 | +2,150 | 0.01% | 16,178,738 |
| 2024-08-12 | 2024-08-08 | 80.900 | 193,600 | -5,550 | 0.01% | 15,662,240 |
| 2024-08-09 | 2024-08-07 | 81.250 | 199,150 | +2,200 | 0.01% | 16,180,938 |
| 2024-08-08 | 2024-08-06 | 80.000 | 196,950 | -800 | 0.01% | 15,756,000 |
| 2024-08-07 | 2024-08-05 | 81.050 | 197,750 | -650 | 0.01% | 16,027,638 |
| 2024-08-06 | 2024-08-02 | 83.500 | 198,400 | -5,800 | 0.01% | 16,566,400 |
| 2024-08-05 | 2024-08-01 | 85.850 | 204,200 | -900 | 0.01% | 17,530,570 |
| 2024-08-02 | 2024-07-31 | 87.700 | 205,100 | +2,084 | 0.01% | 17,987,270 |
| 2024-08-01 | 2024-07-30 | 87.150 | 203,016 | +500 | 0.01% | 17,692,844 |
| 2024-07-31 | 2024-07-29 | 86.800 | 202,516 | -1,134 | 0.01% | 17,578,389 |
| 2024-07-30 | 2024-07-26 | 85.600 | 203,650 | -1,850 | 0.01% | 17,432,440 |
| 2024-07-29 | 2024-07-25 | 85.800 | 205,500 | +2,950 | 0.01% | 17,631,900 |
| 2024-07-26 | 2024-07-24 | 87.750 | 202,550 | +450 | 0.01% | 17,773,762 |
| 2024-07-25 | 2024-07-23 | 88.250 | 202,100 | +1,600 | 0.01% | 17,835,325 |
| 2024-07-24 | 2024-07-22 | 89.450 | 200,500 | +300 | 0.01% | 17,934,725 |
| 2024-07-23 | 2024-07-19 | 88.150 | 200,200 | -7,150 | 0.01% | 17,647,630 |
| 2024-07-22 | 2024-07-18 | 89.450 | 207,350 | +4,251 | 0.01% | 18,547,458 |
| 2024-07-19 | 2024-07-17 | 91.650 | 203,099 | +8,100 | 0.01% | 18,614,023 |
| 2024-07-18 | 2024-07-16 | 91.150 | 194,999 | -1,850 | 0.01% | 17,774,159 |
| 2024-07-17 | 2024-07-15 | 93.950 | 196,849 | +9,781 | 0.01% | 18,493,964 |
| 2024-07-16 | 2024-07-12 | 99.500 | 187,068 | +22,105 | 0.01% | 18,613,266 |
| 2024-07-15 | 2024-07-11 | 97.200 | 164,963 | -2,893 | 0.01% | 16,034,404 |
| 2024-07-12 | 2024-07-10 | 95.050 | 167,856 | +46,453 | 0.01% | 15,954,713 |
| 2024-07-11 | 2024-07-09 | 86.300 | 121,403 | +650 | 0.01% | 10,477,079 |
| 2024-07-10 | 2024-07-08 | 86.400 | 120,753 | -800 | 0.01% | 10,433,059 |
| 2024-07-09 | 2024-07-05 | 86.400 | 121,553 | -320 | 0.01% | 10,502,179 |
| 2024-07-08 | 2024-07-04 | 87.300 | 121,873 | +2,300 | 0.01% | 10,639,513 |
| 2024-07-05 | 2024-07-03 | 86.200 | 119,573 | -1,550 | 0.01% | 10,307,193 |
| 2024-07-04 | 2024-07-02 | 83.900 | 121,123 | -9,100 | 0.01% | 10,162,220 |
| 2024-07-03 | 2024-06-28 | 85.250 | 130,223 | -5,550 | 0.01% | 11,101,511 |
| 2024-07-02 | 2024-06-27 | 86.100 | 135,773 | -5,550 | 0.01% | 11,690,055 |
| 2024-06-28 | 2024-06-26 | 87.300 | 141,323 | +18,150 | 0.01% | 12,337,498 |
| 2024-06-27 | 2024-06-25 | 86.900 | 123,173 | +3,200 | 0.01% | 10,703,734 |
| 2024-06-26 | 2024-06-24 | 86.350 | 119,973 | -470 | 0.01% | 10,359,669 |
| 2024-06-25 | 2024-06-21 | 87.350 | 120,443 | +50 | 0.01% | 10,520,696 |
| 2024-06-24 | 2024-06-20 | 88.850 | 120,393 | +6,350 | 0.01% | 10,696,918 |
| 2024-06-21 | 2024-06-19 | 90.450 | 114,043 | -700 | 0.01% | 10,315,189 |
| 2024-06-20 | 2024-06-18 | 88.400 | 114,743 | +8,550 | 0.01% | 10,143,281 |
| 2024-06-19 | 2024-06-17 | 90.650 | 106,193 | +1,300 | 0.00% | 9,626,395 |
| 2024-06-18 | 2024-06-14 | 91.600 | 104,893 | +800 | 0.00% | 9,608,199 |
| 2024-06-17 | 2024-06-13 | 92.450 | 104,093 | +2,050 | 0.00% | 9,623,398 |
| 2024-06-14 | 2024-06-12 | 91.350 | 102,043 | -100 | 0.00% | 9,321,628 |
| 2024-06-13 | 2024-06-11 | 92.750 | 102,143 | +3,850 | 0.00% | 9,473,763 |
| 2024-06-12 | 2024-06-07 | 94.600 | 98,293 | +4,650 | 0.00% | 9,298,518 |
| 2024-06-11 | 2024-06-06 | 94.650 | 93,643 | +365 | 0.00% | 8,863,310 |
| 2024-06-07 | 2024-06-05 | 93.950 | 93,278 | +650 | 0.00% | 8,763,468 |
| 2024-06-06 | 2024-06-04 | 94.300 | 92,628 | +6,100 | 0.00% | 8,734,820 |
| 2024-06-05 | 2024-06-03 | 95.000 | 86,528 | -1,200 | 0.00% | 8,220,160 |
| 2024-06-04 | 2024-05-31 | 93.500 | 87,728 | +3,700 | 0.00% | 8,202,568 |
| 2024-06-03 | 2024-05-30 | 94.800 | 84,028 | +5,700 | 0.00% | 7,965,854 |
| 2024-05-31 | 2024-05-29 | 95.850 | 78,328 | +2,300 | 0.00% | 7,507,739 |
| 2024-05-30 | 2024-05-28 | 97.850 | 76,028 | +5,070 | 0.00% | 7,439,340 |
| 2024-05-29 | 2024-05-27 | 98.100 | 70,958 | +12,700 | 0.00% | 6,960,980 |
| 2024-05-28 | 2024-05-24 | 97.900 | 58,258 | -2,050 | 0.00% | 5,703,458 |
| 2024-05-27 | 2024-05-23 | 99.050 | 60,308 | -6,750 | 0.00% | 5,973,507 |
| 2024-05-24 | 2024-05-22 | 100.800 | 67,058 | +7,550 | 0.00% | 6,759,446 |
| 2024-05-23 | 2024-05-21 | 102.800 | 59,508 | -7,000 | 0.00% | 6,117,422 |
| 2024-05-22 | 2024-05-20 | 107.400 | 66,508 | -300 | 0.00% | 7,142,959 |
| 2024-05-21 | 2024-05-17 | 110.900 | 66,808 | -13,900 | 0.00% | 7,409,007 |
| 2024-05-20 | 2024-05-16 | 108.400 | 80,708 | +6,750 | 0.00% | 8,748,747 |
| 2024-05-17 | 2024-05-14 | 109.200 | 73,958 | -3,200 | 0.00% | 8,076,214 |
| 2024-05-16 | 2024-05-13 | 107.400 | 77,158 | -4,050 | 0.00% | 8,286,769 |
| 2024-05-14 | 2024-05-10 | 107.200 | 81,208 | +1,800 | 0.00% | 8,705,498 |
| 2024-05-13 | 2024-05-09 | 107.400 | 79,408 | +1,650 | 0.00% | 8,528,419 |
| 2024-05-10 | 2024-05-08 | 106.900 | 77,758 | -5,850 | 0.00% | 8,312,330 |
| 2024-05-09 | 2024-05-07 | 108.300 | 83,608 | +8,000 | 0.00% | 9,054,746 |
| 2024-05-08 | 2024-05-06 | 110.700 | 75,608 | -200 | 0.00% | 8,369,806 |
| 2024-05-07 | 2024-05-03 | 110.000 | 75,808 | -3,850 | 0.00% | 8,338,880 |
| 2024-05-06 | 2024-05-02 | 105.500 | 79,658 | -5,050 | 0.00% | 8,403,919 |
| 2024-05-03 | 2024-04-30 | 104.700 | 84,708 | -5,400 | 0.00% | 8,868,928 |
| 2024-05-02 | 2024-04-29 | 103.300 | 90,108 | +25,483 | 0.00% | 9,308,156 |
| 2024-04-30 | 2024-04-26 | 100.900 | 64,625 | +3,900 | 0.00% | 6,520,662 |
| 2024-04-29 | 2024-04-25 | 97.900 | 60,725 | -6,950 | 0.00% | 5,944,978 |
| 2024-04-26 | 2024-04-24 | 97.900 | 67,675 | -12,650 | 0.00% | 6,625,382 |
| 2024-04-25 | 2024-04-23 | 96.350 | 80,325 | -1,200 | 0.00% | 7,739,314 |
| 2024-04-24 | 2024-04-22 | 93.950 | 81,525 | +2,500 | 0.00% | 7,659,274 |
| 2024-04-23 | 2024-04-19 | 92.500 | 79,025 | -1,300 | 0.00% | 7,309,812 |
| 2024-04-22 | 2024-04-18 | 93.550 | 80,325 | -250 | 0.00% | 7,514,404 |
| 2024-04-19 | 2024-04-17 | 93.100 | 80,575 | +1,800 | 0.00% | 7,501,532 |
| 2024-04-18 | 2024-04-16 | 94.150 | 78,775 | -600 | 0.00% | 7,416,666 |
| 2024-04-17 | 2024-04-15 | 96.750 | 79,375 | -1,750 | 0.00% | 7,679,531 |
| 2024-04-16 | 2024-04-12 | 97.550 | 81,125 | +15,400 | 0.00% | 7,913,744 |
| 2024-04-15 | 2024-04-11 | 100.800 | 65,725 | +500 | 0.00% | 6,625,080 |
| 2024-04-12 | 2024-04-10 | 102.000 | 65,225 | +200 | 0.00% | 6,652,950 |
| 2024-04-11 | 2024-04-09 | 100.100 | 65,025 | +20,450 | 0.00% | 6,509,002 |
| 2024-04-10 | 2024-04-08 | 103.500 | 44,575 | +1,750 | 0.00% | 4,613,512 |
| 2024-04-09 | 2024-04-05 | 105.100 | 42,825 | -1,050 | 0.00% | 4,500,908 |
| 2024-04-08 | 2024-04-03 | 104.000 | 43,875 | +1,950 | 0.00% | 4,563,000 |
| 2024-04-05 | 2024-04-02 | 104.900 | 41,925 | -900 | 0.00% | 4,397,932 |
| 2024-04-03 | 2024-03-28 | 102.700 | 42,825 | -6,000 | 0.00% | 4,398,128 |
| 2024-04-02 | 2024-03-27 | 99.450 | 48,825 | +4,050 | 0.00% | 4,855,646 |
| 2024-03-28 | 2024-03-26 | 104.400 | 44,775 | -15,030 | 0.00% | 4,674,510 |
| 2024-03-27 | 2024-03-25 | 100.700 | 59,805 | +3,430 | 0.00% | 6,022,364 |
| 2024-03-26 | 2024-03-22 | 98.200 | 56,375 | +500 | 0.00% | 5,536,025 |
| 2024-03-22 | 2024-03-20 | 101.900 | 55,875 | +350 | 0.00% | 5,693,662 |
| 2024-03-21 | 2024-03-19 | 101.600 | 55,525 | +150 | 0.00% | 5,641,340 |
| 2024-03-20 | 2024-03-18 | 102.200 | 55,375 | -42,100 | 0.00% | 5,659,325 |
| 2024-03-19 | 2024-03-15 | 101.300 | 97,475 | -300 | 0.00% | 9,874,218 |
| 2024-03-18 | 2024-03-14 | 103.700 | 97,775 | -100 | 0.00% | 10,139,268 |
| 2024-03-15 | 2024-03-13 | 104.200 | 97,875 | -2,650 | 0.00% | 10,198,575 |
| 2024-03-14 | 2024-03-12 | 102.000 | 100,525 | +49,250 | 0.00% | 10,253,550 |
| 2024-03-13 | 2024-03-11 | 97.550 | 51,275 | +4,600 | 0.00% | 5,001,876 |
| 2024-03-12 | 2024-03-08 | 96.200 | 46,675 | -150 | 0.00% | 4,490,135 |
| 2024-03-11 | 2024-03-07 | 95.550 | 46,825 | +4,700 | 0.00% | 4,474,129 |
| 2024-03-08 | 2024-03-06 | 97.100 | 42,125 | +1,700 | 0.00% | 4,090,337 |
| 2024-03-07 | 2024-03-05 | 95.300 | 40,425 | -6,750 | 0.00% | 3,852,502 |
| 2024-03-06 | 2024-03-04 | 101.100 | 47,175 | -1,750 | 0.00% | 4,769,392 |
| 2024-03-05 | 2024-03-01 | 101.200 | 48,925 | -350 | 0.00% | 4,951,210 |
| 2024-03-04 | 2024-02-29 | 99.550 | 49,275 | +450 | 0.00% | 4,905,326 |
| 2024-03-01 | 2024-02-28 | 106.600 | 48,825 | -4,300 | 0.00% | 5,204,745 |
| 2024-02-29 | 2024-02-27 | 108.500 | 53,125 | +7,700 | 0.00% | 5,764,062 |
| 2024-02-28 | 2024-02-26 | 107.500 | 45,425 | +150 | 0.00% | 4,883,188 |
| 2024-02-27 | 2024-02-23 | 109.900 | 45,275 | +10,350 | 0.00% | 4,975,722 |
| 2024-02-26 | 2024-02-22 | 107.000 | 34,925 | +700 | 0.00% | 3,736,975 |
| 2024-02-23 | 2024-02-21 | 105.900 | 34,225 | -350 | 0.00% | 3,624,428 |
| 2024-02-21 | 2024-02-19 | 103.600 | 34,575 | +650 | 0.00% | 3,581,970 |
| 2024-02-20 | 2024-02-16 | 106.900 | 33,925 | -250 | 0.00% | 3,626,582 |
| 2024-02-19 | 2024-02-15 | 103.700 | 34,175 | -300 | 0.00% | 3,543,948 |
| 2024-02-15 | 2024-02-09 | 101.200 | 34,475 | -400 | 0.00% | 3,488,870 |
| 2024-02-14 | 2024-02-07 | 103.100 | 34,875 | -100 | 0.00% | 3,595,612 |
| 2024-02-08 | 2024-02-06 | 105.800 | 34,975 | +250 | 0.00% | 3,700,355 |
| 2024-02-07 | 2024-02-05 | 100.900 | 34,725 | +950 | 0.00% | 3,503,752 |
| 2024-02-06 | 2024-02-02 | 102.000 | 33,775 | +100 | 0.00% | 3,445,050 |
| 2024-02-05 | 2024-02-01 | 102.800 | 33,675 | -301 | 0.00% | 3,461,790 |
| 2024-02-02 | 2024-01-31 | 101.400 | 33,976 | +1,050 | 0.00% | 3,445,166 |
| 2024-02-01 | 2024-01-30 | 103.400 | 32,926 | -100 | 0.00% | 3,404,548 |
| 2024-01-31 | 2024-01-29 | 105.100 | 33,026 | -350 | 0.00% | 3,471,033 |
| 2024-01-30 | 2024-01-26 | 103.100 | 33,376 | -250 | 0.00% | 3,441,066 |
| 2024-01-29 | 2024-01-25 | 106.800 | 33,626 | -8,650 | 0.00% | 3,591,257 |
| 2024-01-26 | 2024-01-24 | 105.100 | 42,276 | -10,550 | 0.00% | 4,443,208 |
| 2024-01-25 | 2024-01-23 | 98.500 | 52,826 | -450 | 0.00% | 5,203,361 |
| 2024-01-23 | 2024-01-19 | 99.200 | 53,276 | -550 | 0.00% | 5,284,979 |
| 2024-01-22 | 2024-01-18 | 99.750 | 53,826 | -450 | 0.00% | 5,369,144 |
| 2024-01-19 | 2024-01-17 | 96.800 | 54,276 | +1,150 | 0.00% | 5,253,917 |
| 2024-01-18 | 2024-01-16 | 100.700 | 53,126 | +1,200 | 0.00% | 5,349,788 |
| 2024-01-17 | 2024-01-15 | 100.500 | 51,926 | +14,200 | 0.00% | 5,218,563 |
| 2024-01-15 | 2024-01-11 | 114.500 | 37,726 | +300 | 0.00% | 4,319,627 |
| 2024-01-12 | 2024-01-10 | 113.800 | 37,426 | +50 | 0.00% | 4,259,079 |
| 2024-01-11 | 2024-01-09 | 113.600 | 37,376 | -50 | 0.00% | 4,245,914 |
| 2024-01-09 | 2024-01-05 | 115.300 | 37,426 | -100 | 0.00% | 4,315,218 |
| 2024-01-08 | 2024-01-04 | 114.700 | 37,526 | +3,000 | 0.00% | 4,304,232 |
| 2024-01-05 | 2024-01-03 | 112.500 | 34,526 | +900 | 0.00% | 3,884,175 |
| 2024-01-04 | 2024-01-02 | 115.300 | 33,626 | -2,800 | 0.00% | 3,877,078 |
| 2024-01-03 | 2023-12-29 | 116.100 | 36,426 | -650 | 0.00% | 4,229,059 |
| 2024-01-02 | 2023-12-28 | 114.900 | 37,076 | +850 | 0.00% | 4,260,032 |
| 2023-12-29 | 2023-12-27 | 111.500 | 36,226 | +200 | 0.00% | 4,039,199 |
| 2023-12-28 | 2023-12-22 | 110.900 | 36,026 | +3,150 | 0.00% | 3,995,283 |
| 2023-12-27 | 2023-12-21 | 112.200 | 32,876 | -850 | 0.00% | 3,688,687 |
| 2023-12-21 | 2023-12-19 | 109.300 | 33,726 | +1,150 | 0.00% | 3,686,252 |
| 2023-12-19 | 2023-12-15 | 111.600 | 32,576 | -2,100 | 0.00% | 3,635,482 |
| 2023-12-18 | 2023-12-14 | 107.200 | 34,676 | +1,250 | 0.00% | 3,717,267 |
| 2023-12-14 | 2023-12-12 | 110.500 | 33,426 | -350 | 0.00% | 3,693,573 |
| 2023-12-13 | 2023-12-11 | 108.200 | 33,776 | -550 | 0.00% | 3,654,563 |
| 2023-12-12 | 2023-12-08 | 111.800 | 34,326 | +450 | 0.00% | 3,837,647 |
| 2023-12-11 | 2023-12-07 | 111.400 | 33,876 | -150 | 0.00% | 3,773,786 |
| 2023-12-08 | 2023-12-06 | 112.400 | 34,026 | +2,600 | 0.00% | 3,824,522 |
| 2023-12-07 | 2023-12-05 | 108.900 | 31,426 | +1,800 | 0.00% | 3,422,291 |
| 2023-12-06 | 2023-12-04 | 111.600 | 29,626 | -5,250 | 0.00% | 3,306,262 |
| 2023-12-05 | 2023-12-01 | 114.900 | 34,876 | -150 | 0.00% | 4,007,252 |
| 2023-12-04 | 2023-11-30 | 116.100 | 35,026 | +1,500 | 0.00% | 4,066,519 |
| 2023-12-01 | 2023-11-29 | 115.100 | 33,526 | -3,650 | 0.00% | 3,858,843 |
| 2023-11-30 | 2023-11-28 | 120.000 | 37,176 | +50 | 0.00% | 4,461,120 |
| 2023-11-29 | 2023-11-27 | 119.800 | 37,126 | -800 | 0.00% | 4,447,695 |
| 2023-11-28 | 2023-11-24 | 118.200 | 37,926 | +2,900 | 0.00% | 4,482,853 |
| 2023-11-27 | 2023-11-23 | 119.800 | 35,026 | -250 | 0.00% | 4,196,115 |
| 2023-11-24 | 2023-11-22 | 112.200 | 35,276 | -17,500 | 0.00% | 3,957,967 |
| 2023-11-23 | 2023-11-21 | 107.400 | 52,776 | -950 | 0.00% | 5,668,142 |
| 2023-11-22 | 2023-11-20 | 104.500 | 53,726 | +2,500 | 0.00% | 5,614,367 |
| 2023-11-21 | 2023-11-17 | 103.500 | 51,226 | +16,000 | 0.00% | 5,301,891 |
| 2023-11-20 | 2023-11-16 | 108.800 | 35,226 | +1,650 | 0.00% | 3,832,589 |
| 2023-11-17 | 2023-11-15 | 108.400 | 33,576 | -5,950 | 0.00% | 3,639,638 |
| 2023-11-16 | 2023-11-14 | 103.800 | 39,526 | -100 | 0.00% | 4,102,799 |
| 2023-11-15 | 2023-11-13 | 104.600 | 39,626 | +200 | 0.00% | 4,144,880 |
| 2023-11-14 | 2023-11-10 | 101.300 | 39,426 | +500 | 0.00% | 3,993,854 |
| 2023-11-13 | 2023-11-09 | 104.700 | 38,926 | +3,150 | 0.00% | 4,075,552 |
| 2023-11-10 | 2023-11-08 | 105.400 | 35,776 | +500 | 0.00% | 3,770,790 |
| 2023-11-09 | 2023-11-07 | 106.400 | 35,276 | -3,600 | 0.00% | 3,753,366 |
| 2023-11-08 | 2023-11-06 | 108.200 | 38,876 | -1,549 | 0.00% | 4,206,383 |
| 2023-11-07 | 2023-11-03 | 105.300 | 40,425 | -1,150 | 0.00% | 4,256,752 |
| 2023-11-06 | 2023-11-02 | 103.100 | 41,575 | -100 | 0.00% | 4,286,382 |
| 2023-11-03 | 2023-11-01 | 101.600 | 41,675 | +2,050 | 0.00% | 4,234,180 |
| 2023-11-02 | 2023-10-31 | 102.700 | 39,625 | +1,900 | 0.00% | 4,069,488 |
| 2023-10-31 | 2023-10-27 | 107.000 | 37,725 | -500 | 0.00% | 4,036,575 |
| 2023-10-30 | 2023-10-26 | 105.700 | 38,225 | +200 | 0.00% | 4,040,382 |
| 2023-10-27 | 2023-10-25 | 105.900 | 38,025 | -1,200 | 0.00% | 4,026,848 |
| 2023-10-26 | 2023-10-24 | 103.800 | 39,225 | -500 | 0.00% | 4,071,555 |
| 2023-10-25 | 2023-10-20 | 104.300 | 39,725 | +450 | 0.00% | 4,143,318 |
| 2023-10-24 | 2023-10-19 | 107.700 | 39,275 | +6,824 | 0.00% | 4,229,918 |
| 2023-10-20 | 2023-10-18 | 113.700 | 32,451 | +1,900 | 0.00% | 3,689,679 |
| 2023-10-19 | 2023-10-17 | 119.400 | 30,551 | +2,650 | 0.00% | 3,647,789 |
| 2023-10-18 | 2023-10-16 | 121.400 | 27,901 | +300 | 0.00% | 3,387,181 |
| 2023-10-17 | 2023-10-13 | 124.600 | 27,601 | +450 | 0.00% | 3,439,085 |
| 2023-10-16 | 2023-10-12 | 131.500 | 27,151 | -4,200 | 0.00% | 3,570,356 |
| 2023-10-12 | 2023-10-10 | 129.800 | 31,351 | +4,050 | 0.00% | 4,069,360 |
| 2023-10-11 | 2023-10-09 | 129.000 | 27,301 | -300 | 0.00% | 3,521,829 |
| 2023-10-10 | 2023-10-06 | 127.800 | 27,601 | -250 | 0.00% | 3,527,408 |
| 2023-10-06 | 2023-10-04 | 124.100 | 27,851 | +300 | 0.00% | 3,456,309 |
| 2023-10-04 | 2023-09-29 | 133.400 | 27,551 | +300 | 0.00% | 3,675,303 |
| 2023-10-03 | 2023-09-28 | 128.800 | 27,251 | +50 | 0.00% | 3,509,929 |
| 2023-09-29 | 2023-09-27 | 129.100 | 27,201 | +100 | 0.00% | 3,511,649 |
| 2023-09-28 | 2023-09-26 | 128.500 | 27,101 | -200 | 0.00% | 3,482,478 |
| 2023-09-26 | 2023-09-22 | 129.600 | 27,301 | +200 | 0.00% | 3,538,210 |
| 2023-09-25 | 2023-09-21 | 126.100 | 27,101 | -850 | 0.00% | 3,417,436 |
| 2023-09-22 | 2023-09-20 | 128.400 | 27,951 | -750 | 0.00% | 3,588,908 |
| 2023-09-21 | 2023-09-19 | 130.900 | 28,701 | -100 | 0.00% | 3,756,961 |
| 2023-09-15 | 2023-09-13 | 135.100 | 28,801 | +750 | 0.00% | 3,891,015 |
| 2023-09-13 | 2023-09-11 | 137.000 | 28,051 | -1,900 | 0.00% | 3,842,987 |
| 2023-09-12 | 2023-09-07 | 137.000 | 29,951 | -200 | 0.00% | 4,103,287 |
| 2023-09-11 | 2023-09-06 | 139.700 | 30,151 | +50 | 0.00% | 4,212,095 |
| 2023-09-07 | 2023-09-05 | 142.000 | 30,101 | -3,700 | 0.00% | 4,274,342 |
| 2023-09-06 | 2023-09-04 | 144.200 | 33,801 | +1,700 | 0.00% | 4,874,104 |
| 2023-09-05 | 2023-08-31 | 139.400 | 32,101 | -4,350 | 0.00% | 4,474,879 |
| 2023-09-04 | 2023-08-30 | 136.500 | 36,451 | +4,600 | 0.00% | 4,975,562 |
| 2023-08-31 | 2023-08-29 | 135.600 | 31,851 | +400 | 0.00% | 4,318,996 |
| 2023-08-30 | 2023-08-28 | 132.700 | 31,451 | -350 | 0.00% | 4,173,548 |
| 2023-08-29 | 2023-08-25 | 131.900 | 31,801 | +50 | 0.00% | 4,194,552 |
| 2023-08-28 | 2023-08-24 | 134.400 | 31,751 | +50 | 0.00% | 4,267,334 |
| 2023-08-25 | 2023-08-23 | 128.400 | 31,701 | -15,050 | 0.00% | 4,070,408 |
| 2023-08-24 | 2023-08-22 | 123.000 | 46,751 | +9,100 | 0.00% | 5,750,373 |
| 2023-08-23 | 2023-08-21 | 121.900 | 37,651 | +7,300 | 0.00% | 4,589,657 |
| 2023-08-22 | 2023-08-18 | 126.100 | 30,351 | +1,450 | 0.00% | 3,827,261 |
| 2023-08-21 | 2023-08-17 | 129.600 | 28,901 | +2,100 | 0.00% | 3,745,570 |
| 2023-08-18 | 2023-08-16 | 130.600 | 26,801 | +200 | 0.00% | 3,500,211 |
| 2023-08-17 | 2023-08-15 | 134.300 | 26,601 | +950 | 0.00% | 3,572,514 |
| 2023-08-16 | 2023-08-14 | 134.600 | 25,651 | -1,200 | 0.00% | 3,452,625 |
| 2023-08-15 | 2023-08-11 | 137.800 | 26,851 | +1,550 | 0.00% | 3,700,068 |
| 2023-08-14 | 2023-08-10 | 140.600 | 25,301 | -50 | 0.00% | 3,557,321 |
| 2023-08-11 | 2023-08-09 | 141.000 | 25,351 | +150 | 0.00% | 3,574,491 |
| 2023-08-10 | 2023-08-08 | 140.800 | 25,201 | +550 | 0.00% | 3,548,301 |
| 2023-08-08 | 2023-08-04 | 147.000 | 24,651 | +300 | 0.00% | 3,623,697 |
| 2023-08-07 | 2023-08-03 | 144.800 | 24,351 | -200 | 0.00% | 3,526,025 |
| 2023-08-04 | 2023-08-02 | 146.500 | 24,551 | +950 | 0.00% | 3,596,722 |
| 2023-08-03 | 2023-08-01 | 152.200 | 23,601 | +51 | 0.00% | 3,592,072 |
| 2023-08-02 | 2023-07-31 | 152.900 | 23,550 | -2,450 | 0.00% | 3,600,795 |
| 2023-08-01 | 2023-07-28 | 148.700 | 26,000 | +400 | 0.00% | 3,866,200 |
| 2023-07-31 | 2023-07-27 | 145.700 | 25,600 | -200 | 0.00% | 3,729,920 |
| 2023-07-28 | 2023-07-26 | 144.100 | 25,800 | -6,800 | 0.00% | 3,717,780 |
| 2023-07-27 | 2023-07-25 | 146.800 | 32,600 | -950 | 0.00% | 4,785,680 |
| 2023-07-26 | 2023-07-24 | 135.300 | 33,550 | +650 | 0.00% | 4,539,315 |
| 2023-07-25 | 2023-07-21 | 140.600 | 32,900 | +300 | 0.00% | 4,625,740 |
| 2023-07-24 | 2023-07-20 | 140.600 | 32,600 | +50 | 0.00% | 4,583,560 |
| 2023-07-21 | 2023-07-19 | 142.100 | 32,550 | +950 | 0.00% | 4,625,355 |
| 2023-07-20 | 2023-07-18 | 144.400 | 31,600 | +600 | 0.00% | 4,563,040 |
| 2023-07-19 | 2023-07-14 | 147.900 | 31,000 | +6,650 | 0.00% | 4,584,900 |
| 2023-07-18 | 2023-07-13 | 148.300 | 24,350 | -1,700 | 0.00% | 3,611,105 |
| 2023-07-14 | 2023-07-12 | 142.000 | 26,050 | -800 | 0.00% | 3,699,100 |
| 2023-07-13 | 2023-07-11 | 139.200 | 26,850 | -500 | 0.00% | 3,737,520 |
| 2023-07-12 | 2023-07-10 | 137.700 | 27,350 | -50 | 0.00% | 3,766,095 |
| 2023-07-11 | 2023-07-07 | 137.400 | 27,400 | +3,050 | 0.00% | 3,764,760 |
| 2023-07-07 | 2023-07-05 | 139.300 | 24,350 | -1,000 | 0.00% | 3,391,955 |
| 2023-07-06 | 2023-07-04 | 141.100 | 25,350 | +1,400 | 0.00% | 3,576,885 |
| 2023-07-05 | 2023-07-03 | 138.900 | 23,950 | +650 | 0.00% | 3,326,655 |
| 2023-07-04 | 2023-06-30 | 132.800 | 23,300 | +100 | 0.00% | 3,094,240 |
| 2023-07-03 | 2023-06-29 | 134.600 | 23,200 | -450 | 0.00% | 3,122,720 |
| 2023-06-30 | 2023-06-28 | 140.500 | 23,650 | -1,300 | 0.00% | 3,322,825 |
| 2023-06-29 | 2023-06-27 | 139.000 | 24,950 | +400 | 0.00% | 3,468,050 |
| 2023-06-28 | 2023-06-26 | 137.100 | 24,550 | -200 | 0.00% | 3,365,805 |
| 2023-06-27 | 2023-06-23 | 138.200 | 24,750 | -150 | 0.00% | 3,420,450 |
| 2023-06-26 | 2023-06-21 | 140.300 | 24,900 | -4,350 | 0.00% | 3,493,470 |
| 2023-06-23 | 2023-06-20 | 142.700 | 29,250 | -950 | 0.00% | 4,173,975 |
| 2023-06-21 | 2023-06-19 | 142.500 | 30,200 | +250 | 0.00% | 4,303,500 |
| 2023-06-20 | 2023-06-16 | 145.100 | 29,950 | -1,300 | 0.00% | 4,345,745 |
| 2023-06-19 | 2023-06-15 | 145.900 | 31,250 | -1,000 | 0.00% | 4,559,375 |
| 2023-06-16 | 2023-06-14 | 140.000 | 32,250 | +50 | 0.00% | 4,515,000 |
| 2023-06-15 | 2023-06-13 | 138.100 | 32,200 | -1,250 | 0.00% | 4,446,820 |
| 2023-06-13 | 2023-06-09 | 132.700 | 33,450 | -2,000 | 0.00% | 4,438,815 |
| 2023-06-12 | 2023-06-08 | 130.600 | 35,450 | -50 | 0.00% | 4,629,770 |
| 2023-06-09 | 2023-06-07 | 132.400 | 35,500 | +600 | 0.00% | 4,700,200 |
| 2023-06-08 | 2023-06-06 | 129.800 | 34,900 | -100 | 0.00% | 4,530,020 |
| 2023-06-07 | 2023-06-05 | 129.900 | 35,000 | -1,150 | 0.00% | 4,546,500 |
| 2023-06-06 | 2023-06-02 | 130.500 | 36,150 | -1,300 | 0.00% | 4,717,575 |
| 2023-06-05 | 2023-06-01 | 121.600 | 37,450 | -600 | 0.00% | 4,553,920 |
| 2023-06-02 | 2023-05-31 | 119.400 | 38,050 | +450 | 0.00% | 4,543,170 |
| 2023-06-01 | 2023-05-30 | 123.700 | 37,600 | +50 | 0.00% | 4,651,120 |
| 2023-05-31 | 2023-05-29 | 119.700 | 37,550 | -850 | 0.00% | 4,494,735 |
| 2023-05-30 | 2023-05-25 | 116.500 | 38,400 | +150 | 0.00% | 4,473,600 |
| 2023-05-29 | 2023-05-24 | 119.100 | 38,250 | +100 | 0.00% | 4,555,575 |
| 2023-05-25 | 2023-05-23 | 122.100 | 38,150 | +200 | 0.00% | 4,658,115 |
| 2023-05-24 | 2023-05-22 | 124.000 | 37,950 | -350 | 0.00% | 4,705,800 |
| 2023-05-23 | 2023-05-19 | 120.000 | 38,300 | -450 | 0.00% | 4,596,000 |
| 2023-05-22 | 2023-05-18 | 125.600 | 38,750 | -5,700 | 0.00% | 4,867,000 |
| 2023-05-19 | 2023-05-17 | 123.800 | 44,450 | -8,600 | 0.00% | 5,502,910 |
| 2023-05-18 | 2023-05-16 | 124.300 | 53,050 | +6,000 | 0.00% | 6,594,115 |
| 2023-05-17 | 2023-05-15 | 120.900 | 47,050 | +4,600 | 0.00% | 5,688,345 |
| 2023-05-16 | 2023-05-12 | 119.100 | 42,450 | +6,700 | 0.00% | 5,055,795 |
| 2023-05-15 | 2023-05-11 | 115.600 | 35,750 | -5,250 | 0.00% | 4,132,700 |
| 2023-05-12 | 2023-05-10 | 114.500 | 41,000 | +3,800 | 0.00% | 4,694,500 |
| 2023-05-11 | 2023-05-09 | 115.600 | 37,200 | +1,550 | 0.00% | 4,300,320 |
| 2023-05-10 | 2023-05-08 | 121.000 | 35,650 | +350 | 0.00% | 4,313,650 |
| 2023-05-09 | 2023-05-05 | 119.700 | 35,300 | +1,750 | 0.00% | 4,225,410 |
| 2023-05-05 | 2023-05-03 | 114.300 | 33,550 | -450 | 0.00% | 3,834,765 |
| 2023-05-04 | 2023-05-02 | 118.000 | 34,000 | +2,400 | 0.00% | 4,012,000 |
| 2023-05-03 | 2023-04-28 | 115.700 | 31,600 | -100 | 0.00% | 3,656,120 |
| 2023-05-02 | 2023-04-27 | 115.500 | 31,700 | +450 | 0.00% | 3,661,350 |
| 2023-04-28 | 2023-04-26 | 117.500 | 31,250 | +50 | 0.00% | 3,671,875 |
| 2023-04-27 | 2023-04-25 | 117.400 | 31,200 | -3,300 | 0.00% | 3,662,880 |
| 2023-04-26 | 2023-04-24 | 121.900 | 34,500 | -150 | 0.00% | 4,205,550 |
| 2023-04-25 | 2023-04-21 | 122.800 | 34,650 | +550 | 0.00% | 4,255,020 |
| 2023-04-24 | 2023-04-20 | 126.200 | 34,100 | +600 | 0.00% | 4,303,420 |
| 2023-04-21 | 2023-04-19 | 126.400 | 33,500 | -100 | 0.00% | 4,234,400 |
| 2023-04-20 | 2023-04-18 | 129.600 | 33,600 | +250 | 0.00% | 4,354,560 |
| 2023-04-19 | 2023-04-17 | 131.000 | 33,350 | +500 | 0.00% | 4,368,850 |
| 2023-04-18 | 2023-04-14 | 130.000 | 32,850 | +600 | 0.00% | 4,270,500 |
| 2023-04-17 | 2023-04-13 | 134.100 | 32,250 | +1,100 | 0.00% | 4,324,725 |
| 2023-04-14 | 2023-04-12 | 134.000 | 31,150 | -750 | 0.00% | 4,174,100 |
| 2023-04-13 | 2023-04-11 | 135.200 | 31,900 | -15,100 | 0.00% | 4,312,880 |
| 2023-04-12 | 2023-04-06 | 142.900 | 47,000 | +200 | 0.00% | 6,716,300 |
| 2023-04-11 | 2023-04-04 | 146.800 | 46,800 | +200 | 0.00% | 6,870,240 |
| 2023-04-06 | 2023-04-03 | 145.600 | 46,600 | +1,800 | 0.00% | 6,784,960 |
| 2023-04-04 | 2023-03-31 | 148.700 | 44,800 | -250 | 0.00% | 6,661,760 |
| 2023-04-03 | 2023-03-30 | 149.500 | 45,050 | +1,250 | 0.00% | 6,734,975 |
| 2023-03-31 | 2023-03-29 | 155.100 | 43,800 | +350 | 0.00% | 6,793,380 |
| 2023-03-30 | 2023-03-28 | 152.200 | 43,450 | -2,500 | 0.00% | 6,613,090 |
| 2023-03-29 | 2023-03-27 | 149.500 | 45,950 | +192 | 0.00% | 6,869,525 |
| 2023-03-28 | 2023-03-24 | 154.400 | 45,758 | -948 | 0.00% | 7,065,035 |
| 2023-03-27 | 2023-03-23 | 150.900 | 46,706 | +1,850 | 0.00% | 7,047,935 |
| 2023-03-24 | 2023-03-22 | 146.800 | 44,856 | -6,100 | 0.00% | 6,584,861 |
| 2023-03-23 | 2023-03-21 | 148.100 | 50,956 | -350 | 0.00% | 7,546,584 |
| 2023-03-22 | 2023-03-20 | 143.500 | 51,306 | +350 | 0.00% | 7,362,411 |
| 2023-03-21 | 2023-03-17 | 142.200 | 50,956 | -7,150 | 0.00% | 7,245,943 |
| 2023-03-20 | 2023-03-16 | 125.100 | 58,106 | +9,052 | 0.00% | 7,269,061 |
| 2023-03-17 | 2023-03-15 | 133.600 | 49,054 | +654 | 0.00% | 6,553,614 |
| 2023-03-16 | 2023-03-14 | 129.000 | 48,400 | +1,650 | 0.00% | 6,243,600 |
| 2023-03-15 | 2023-03-13 | 134.000 | 46,750 | -1,000 | 0.00% | 6,264,500 |
| 2023-03-14 | 2023-03-10 | 129.500 | 47,750 | +1,300 | 0.00% | 6,183,625 |
| 2023-03-13 | 2023-03-09 | 137.600 | 46,450 | +1,900 | 0.00% | 6,391,520 |
| 2023-03-10 | 2023-03-08 | 139.500 | 44,550 | +300 | 0.00% | 6,214,725 |
| 2023-03-09 | 2023-03-07 | 144.200 | 44,250 | +450 | 0.00% | 6,380,850 |
| 2023-03-08 | 2023-03-06 | 147.500 | 43,800 | -100 | 0.00% | 6,460,500 |
| 2023-03-07 | 2023-03-03 | 149.400 | 43,900 | -700 | 0.00% | 6,558,660 |
| 2023-03-06 | 2023-03-02 | 141.900 | 44,600 | +5,050 | 0.00% | 6,328,740 |
| 2023-03-03 | 2023-03-01 | 145.000 | 39,550 | -500 | 0.00% | 5,734,750 |
| 2023-03-02 | 2023-02-28 | 134.800 | 40,050 | +1,200 | 0.00% | 5,398,740 |
| 2023-03-01 | 2023-02-27 | 134.000 | 38,850 | -1,450 | 0.00% | 5,205,900 |
| 2023-02-28 | 2023-02-24 | 131.400 | 40,300 | +1,500 | 0.00% | 5,295,420 |
| 2023-02-27 | 2023-02-23 | 139.800 | 38,800 | -5,150 | 0.00% | 5,424,240 |
| 2023-02-23 | 2023-02-21 | 138.100 | 43,950 | +4,750 | 0.00% | 6,069,495 |
| 2023-02-22 | 2023-02-20 | 145.000 | 39,200 | +1,050 | 0.00% | 5,684,000 |
| 2023-02-21 | 2023-02-17 | 141.300 | 38,150 | +1,700 | 0.00% | 5,390,595 |
| 2023-02-20 | 2023-02-16 | 148.100 | 36,450 | +550 | 0.00% | 5,398,245 |
| 2023-02-17 | 2023-02-15 | 149.100 | 35,900 | +4,850 | 0.00% | 5,352,690 |
| 2023-02-16 | 2023-02-14 | 143.700 | 31,050 | +1,100 | 0.00% | 4,461,885 |
| 2023-02-15 | 2023-02-13 | 143.100 | 29,950 | +1,000 | 0.00% | 4,285,845 |
| 2023-02-14 | 2023-02-10 | 140.400 | 28,950 | -1,050 | 0.00% | 4,064,580 |
| 2023-02-13 | 2023-02-09 | 151.600 | 30,000 | +500 | 0.00% | 4,548,000 |
| 2023-02-10 | 2023-02-08 | 157.400 | 29,500 | +2,050 | 0.00% | 4,643,300 |
| 2023-02-09 | 2023-02-07 | 162.500 | 27,450 | -500 | 0.00% | 4,460,625 |
| 2023-02-08 | 2023-02-06 | 140.900 | 27,950 | +250 | 0.00% | 3,938,155 |
| 2023-02-07 | 2023-02-03 | 144.800 | 27,700 | +2,600 | 0.00% | 4,010,960 |
| 2023-02-06 | 2023-02-02 | 151.500 | 25,100 | +7,500 | 0.00% | 3,802,650 |
| 2023-02-03 | 2023-02-01 | 144.300 | 17,600 | +8,400 | 0.00% | 2,539,680 |
| 2023-02-01 | 2023-01-30 | 136.100 | 9,200 | +600 | 0.00% | 1,252,120 |
| 2023-01-31 | 2023-01-27 | 136.900 | 8,600 | +100 | 0.00% | 1,177,340 |
| 2023-01-20 | 2023-01-18 | 128.600 | 8,500 | +50 | 0.00% | 1,093,100 |
| 2023-01-13 | 2023-01-11 | 133.800 | 8,450 | -200 | 0.00% | 1,130,610 |
| 2023-01-09 | 2023-01-05 | 126.000 | 8,650 | -50 | 0.00% | 1,089,900 |
| 2023-01-06 | 2023-01-04 | 124.200 | 8,700 | -400 | 0.00% | 1,080,540 |
| 2023-01-05 | 2023-01-03 | 114.800 | 9,100 | -550 | 0.00% | 1,044,680 |
| 2023-01-03 | 2022-12-29 | 110.000 | 9,650 | +50 | 0.00% | 1,061,500 |
| 2022-12-28 | 2022-12-22 | 112.600 | 9,600 | -150 | 0.00% | 1,080,960 |
| 2022-12-22 | 2022-12-20 | 106.500 | 9,750 | +400 | 0.00% | 1,038,375 |
| 2022-12-16 | 2022-12-14 | 118.200 | 9,350 | -50 | 0.00% | 1,105,170 |
| 2022-12-14 | 2022-12-12 | 114.400 | 9,400 | +700 | 0.00% | 1,075,360 |
| 2022-12-13 | 2022-12-09 | 123.000 | 8,700 | -200 | 0.00% | 1,070,100 |
| 2022-12-12 | 2022-12-08 | 116.600 | 8,900 | -200 | 0.00% | 1,037,740 |
| 2022-12-09 | 2022-12-07 | 111.300 | 9,100 | -100 | 0.00% | 1,012,830 |
| 2022-12-08 | 2022-12-06 | 115.500 | 9,200 | +50 | 0.00% | 1,062,600 |
| 2022-12-07 | 2022-12-05 | 117.900 | 9,150 | -350 | 0.00% | 1,078,785 |
| 2022-12-06 | 2022-12-02 | 106.100 | 9,500 | -150 | 0.00% | 1,007,950 |
| 2022-12-05 | 2022-12-01 | 106.800 | 9,650 | -650 | 0.00% | 1,030,620 |
| 2022-12-01 | 2022-11-29 | 98.150 | 10,300 | -600 | 0.00% | 1,010,945 |
| 2022-11-30 | 2022-11-28 | 90.050 | 10,900 | +50 | 0.00% | 981,545 |
| 2022-11-29 | 2022-11-25 | 92.450 | 10,850 | +650 | 0.00% | 1,003,082 |
| 2022-11-28 | 2022-11-24 | 95.400 | 10,200 | -50 | 0.00% | 973,080 |
| 2022-11-25 | 2022-11-23 | 92.950 | 10,250 | -450 | 0.00% | 952,738 |
| 2022-11-24 | 2022-11-22 | 89.900 | 10,700 | +750 | 0.00% | 961,930 |
| 2022-11-23 | 2022-11-21 | 91.750 | 9,950 | +50 | 0.00% | 912,912 |
| 2022-11-22 | 2022-11-18 | 93.750 | 9,900 | -550 | 0.00% | 928,125 |
| 2022-11-21 | 2022-11-17 | 92.950 | 10,450 | -400 | 0.00% | 971,328 |
| 2022-11-18 | 2022-11-16 | 96.600 | 10,850 | +400 | 0.00% | 1,048,110 |
| 2022-11-17 | 2022-11-15 | 97.000 | 10,450 | +950 | 0.00% | 1,013,650 |
| 2022-11-15 | 2022-11-11 | 85.450 | 9,500 | +250 | 0.00% | 811,775 |
| 2022-11-11 | 2022-11-09 | 80.250 | 9,250 | -1,000 | 0.00% | 742,312 |
| 2022-11-10 | 2022-11-08 | 83.650 | 10,250 | +50 | 0.00% | 857,413 |
| 2022-11-09 | 2022-11-07 | 85.850 | 10,200 | +100 | 0.00% | 875,670 |
| 2022-11-08 | 2022-11-04 | 82.600 | 10,100 | -2,700 | 0.00% | 834,260 |
| 2022-11-07 | 2022-11-03 | 75.850 | 12,800 | +50 | 0.00% | 970,880 |
| 2022-11-04 | 2022-11-02 | 81.050 | 12,750 | -1,100 | 0.00% | 1,033,388 |
| 2022-11-03 | 2022-11-01 | 80.750 | 13,850 | +1,050 | 0.00% | 1,118,388 |
| 2022-11-01 | 2022-10-28 | 75.700 | 12,800 | +50 | 0.00% | 968,960 |
| 2022-10-31 | 2022-10-27 | 80.250 | 12,750 | +350 | 0.00% | 1,023,188 |
| 2022-10-28 | 2022-10-26 | 80.500 | 12,400 | +300 | 0.00% | 998,200 |
| 2022-10-27 | 2022-10-25 | 80.150 | 12,100 | -100 | 0.00% | 969,815 |
| 2022-10-24 | 2022-10-20 | 91.500 | 12,200 | +400 | 0.00% | 1,116,300 |
| 2022-10-21 | 2022-10-19 | 99.550 | 11,800 | +250 | 0.00% | 1,174,690 |
| 2022-10-19 | 2022-10-17 | 98.850 | 11,550 | +1,600 | 0.00% | 1,141,718 |
| 2022-10-18 | 2022-10-14 | 104.400 | 9,950 | -200 | 0.00% | 1,038,780 |
| 2022-10-17 | 2022-10-13 | 102.200 | 10,150 | +300 | 0.00% | 1,037,330 |
| 2022-10-14 | 2022-10-12 | 107.000 | 9,850 | +100 | 0.00% | 1,053,950 |
| 2022-10-13 | 2022-10-11 | 109.400 | 9,750 | +200 | 0.00% | 1,066,650 |
| 2022-10-05 | 2022-09-30 | 114.100 | 9,550 | +100 | 0.00% | 1,089,655 |
| 2022-09-27 | 2022-09-23 | 116.400 | 9,450 | -1,850 | 0.00% | 1,099,980 |
| 2022-09-21 | 2022-09-19 | 121.100 | 11,300 | +300 | 0.00% | 1,368,430 |
| 2022-09-20 | 2022-09-16 | 122.500 | 11,000 | -700 | 0.00% | 1,347,500 |
| 2022-09-19 | 2022-09-15 | 127.500 | 11,700 | +200 | 0.00% | 1,491,750 |
| 2022-09-16 | 2022-09-14 | 128.400 | 11,500 | +850 | 0.00% | 1,476,600 |
| 2022-09-15 | 2022-09-13 | 136.100 | 10,650 | +150 | 0.00% | 1,449,465 |
| 2022-09-13 | 2022-09-08 | 132.300 | 10,500 | -100 | 0.00% | 1,389,150 |
| 2022-09-09 | 2022-09-07 | 132.400 | 10,600 | +250 | 0.00% | 1,403,440 |
| 2022-09-08 | 2022-09-06 | 137.500 | 10,350 | -50 | 0.00% | 1,423,125 |
| 2022-09-07 | 2022-09-05 | 137.100 | 10,400 | +100 | 0.00% | 1,425,840 |
| 2022-09-06 | 2022-09-02 | 139.300 | 10,300 | +100 | 0.00% | 1,434,790 |
| 2022-09-02 | 2022-08-31 | 141.500 | 10,200 | -150 | 0.00% | 1,443,300 |
| 2022-09-01 | 2022-08-30 | 146.300 | 10,350 | -100 | 0.00% | 1,514,205 |
| 2022-08-31 | 2022-08-29 | 145.800 | 10,450 | -50 | 0.00% | 1,523,610 |
| 2022-08-30 | 2022-08-26 | 145.400 | 10,500 | -150 | 0.00% | 1,526,700 |
| 2022-08-29 | 2022-08-25 | 141.800 | 10,650 | -450 | 0.00% | 1,510,170 |
| 2022-08-26 | 2022-08-24 | 129.900 | 11,100 | +50 | 0.00% | 1,441,890 |
| 2022-08-25 | 2022-08-23 | 130.800 | 11,050 | +200 | 0.00% | 1,445,340 |
| 2022-08-24 | 2022-08-22 | 128.900 | 10,850 | +350 | 0.00% | 1,398,565 |
| 2022-08-23 | 2022-08-19 | 127.700 | 10,500 | +150 | 0.00% | 1,340,850 |
| 2022-08-22 | 2022-08-18 | 128.300 | 10,350 | +400 | 0.00% | 1,327,905 |
| 2022-08-18 | 2022-08-16 | 134.100 | 9,950 | +50 | 0.00% | 1,334,295 |
| 2022-08-16 | 2022-08-12 | 136.400 | 9,900 | +200 | 0.00% | 1,350,360 |
| 2022-08-15 | 2022-08-11 | 136.800 | 9,700 | -50 | 0.00% | 1,326,960 |
| 2022-08-10 | 2022-08-08 | 135.300 | 9,750 | +50 | 0.00% | 1,319,175 |
| 2022-08-04 | 2022-08-02 | 128.800 | 9,700 | +50 | 0.00% | 1,249,360 |
| 2022-08-02 | 2022-07-29 | 132.500 | 9,650 | -300 | 0.00% | 1,278,625 |
| 2022-07-26 | 2022-07-22 | 140.100 | 9,950 | +250 | 0.00% | 1,393,995 |
| 2022-07-19 | 2022-07-15 | 137.300 | 9,700 | +50 | 0.00% | 1,331,810 |
| 2022-07-15 | 2022-07-13 | 141.700 | 9,650 | -100 | 0.00% | 1,367,405 |
| 2022-07-14 | 2022-07-12 | 142.300 | 9,750 | -50 | 0.00% | 1,387,425 |
| 2022-07-13 | 2022-07-11 | 144.800 | 9,800 | +150 | 0.00% | 1,419,040 |
| 2022-07-12 | 2022-07-08 | 150.000 | 9,650 | -250 | 0.00% | 1,447,500 |
| 2022-07-07 | 2022-07-05 | 152.000 | 9,900 | -50 | 0.00% | 1,504,800 |
| 2022-07-06 | 2022-07-04 | 151.900 | 9,950 | +950 | 0.00% | 1,511,405 |
| 2022-07-04 | 2022-06-29 | 150.000 | 9,000 | +200 | 0.00% | 1,350,000 |
| 2022-06-30 | 2022-06-28 | 154.700 | 8,800 | -150 | 0.00% | 1,361,360 |
| 2022-06-29 | 2022-06-27 | 152.500 | 8,950 | -900 | 0.00% | 1,364,875 |
| 2022-06-28 | 2022-06-24 | 147.800 | 9,850 | -1,200 | 0.00% | 1,455,830 |
| 2022-06-24 | 2022-06-22 | 140.500 | 11,050 | -250 | 0.00% | 1,552,525 |
| 2022-06-23 | 2022-06-21 | 143.100 | 11,300 | +900 | 0.00% | 1,617,030 |
| 2022-06-22 | 2022-06-20 | 139.900 | 10,400 | +1,500 | 0.00% | 1,454,960 |
| 2022-06-21 | 2022-06-17 | 138.900 | 8,900 | +150 | 0.00% | 1,236,210 |
| 2022-06-20 | 2022-06-16 | 138.200 | 8,750 | -100 | 0.00% | 1,209,250 |
| 2022-06-17 | 2022-06-15 | 142.300 | 8,850 | -150 | 0.00% | 1,259,355 |
| 2022-06-16 | 2022-06-14 | 136.200 | 9,000 | +100 | 0.00% | 1,225,800 |
| 2022-06-15 | 2022-06-13 | 139.100 | 8,900 | +200 | 0.00% | 1,237,990 |
| 2022-06-14 | 2022-06-10 | 149.900 | 8,700 | +150 | 0.00% | 1,304,130 |
| 2022-06-13 | 2022-06-09 | 149.800 | 8,550 | -250 | 0.00% | 1,280,790 |
| 2022-06-10 | 2022-06-08 | 152.100 | 8,800 | -900 | 0.00% | 1,338,480 |
| 2022-06-09 | 2022-06-07 | 143.400 | 9,700 | +400 | 0.00% | 1,390,980 |
| 2022-06-08 | 2022-06-06 | 146.300 | 9,300 | -500 | 0.00% | 1,360,590 |
| 2022-06-07 | 2022-06-02 | 139.100 | 9,800 | +250 | 0.00% | 1,363,180 |
| 2022-06-06 | 2022-06-01 | 140.200 | 9,550 | +600 | 0.00% | 1,338,910 |
| 2022-06-02 | 2022-05-31 | 147.500 | 8,950 | -250 | 0.00% | 1,320,125 |
| 2022-06-01 | 2022-05-30 | 137.600 | 9,200 | -50 | 0.00% | 1,265,920 |
| 2022-05-31 | 2022-05-27 | 132.200 | 9,250 | -750 | 0.00% | 1,222,850 |
| 2022-05-30 | 2022-05-26 | 115.700 | 10,000 | +50 | 0.00% | 1,157,000 |
| 2022-05-26 | 2022-05-24 | 117.300 | 9,950 | +200 | 0.00% | 1,167,135 |
| 2022-05-25 | 2022-05-23 | 123.000 | 9,750 | +50 | 0.00% | 1,199,250 |
| 2022-05-24 | 2022-05-20 | 123.600 | 9,700 | -200 | 0.00% | 1,198,920 |
| 2022-05-20 | 2022-05-18 | 121.300 | 9,900 | +200 | 0.00% | 1,200,870 |
| 2022-05-19 | 2022-05-17 | 119.300 | 9,700 | -800 | 0.00% | 1,157,210 |
| 2022-05-18 | 2022-05-16 | 113.300 | 10,500 | +650 | 0.00% | 1,189,650 |
| 2022-05-17 | 2022-05-13 | 111.000 | 9,850 | -100 | 0.00% | 1,093,350 |
| 2022-05-16 | 2022-05-12 | 104.500 | 9,950 | +150 | 0.00% | 1,039,775 |
| 2022-05-13 | 2022-05-11 | 110.600 | 9,800 | +100 | 0.00% | 1,083,880 |
| 2022-05-12 | 2022-05-10 | 109.500 | 9,700 | +150 | 0.00% | 1,062,150 |
| 2022-05-11 | 2022-05-06 | 117.900 | 9,550 | +50 | 0.00% | 1,125,945 |
| 2022-05-10 | 2022-05-05 | 125.700 | 9,500 | -5,900 | 0.00% | 1,194,150 |
| 2022-05-06 | 2022-05-04 | 122.500 | 15,400 | +5,900 | 0.00% | 1,886,500 |
| 2022-05-05 | 2022-05-03 | 126.300 | 9,500 | +200 | 0.00% | 1,199,850 |
| 2022-05-04 | 2022-04-29 | 130.600 | 9,300 | -100 | 0.00% | 1,214,580 |
| 2022-05-03 | 2022-04-28 | 118.400 | 9,400 | -950 | 0.00% | 1,112,960 |
| 2022-04-29 | 2022-04-27 | 113.700 | 10,350 | -50 | 0.00% | 1,176,795 |
| 2022-04-28 | 2022-04-26 | 114.200 | 10,400 | -200 | 0.00% | 1,187,680 |
| 2022-04-27 | 2022-04-25 | 108.600 | 10,600 | +800 | 0.00% | 1,151,160 |
| 2022-04-25 | 2022-04-21 | 119.400 | 9,800 | -200 | 0.00% | 1,170,120 |
| 2022-04-22 | 2022-04-20 | 123.600 | 10,000 | -100 | 0.00% | 1,236,000 |
| 2022-04-21 | 2022-04-19 | 124.400 | 10,100 | +400 | 0.00% | 1,256,440 |
| 2022-04-20 | 2022-04-14 | 131.400 | 9,700 | +350 | 0.00% | 1,274,580 |
| 2022-04-19 | 2022-04-13 | 128.900 | 9,350 | +50 | 0.00% | 1,205,215 |
| 2022-04-13 | 2022-04-11 | 128.200 | 9,300 | +350 | 0.00% | 1,192,260 |
| 2022-04-12 | 2022-04-08 | 135.300 | 8,950 | -50 | 0.00% | 1,210,935 |
| 2022-04-11 | 2022-04-07 | 137.500 | 9,000 | +150 | 0.00% | 1,237,500 |
| 2022-04-08 | 2022-04-06 | 142.600 | 8,850 | -50 | 0.00% | 1,262,010 |
| 2022-04-07 | 2022-04-04 | 145.700 | 8,900 | -50 | 0.00% | 1,296,730 |
| 2022-04-06 | 2022-04-01 | 135.200 | 8,950 | +250 | 0.00% | 1,210,040 |
| 2022-03-29 | 2022-03-25 | 142.000 | 8,700 | +50 | 0.00% | 1,235,400 |
| 2022-03-28 | 2022-03-24 | 150.000 | 8,650 | -50 | 0.00% | 1,297,500 |
| 2022-03-25 | 2022-03-23 | 153.800 | 8,700 | -50 | 0.00% | 1,338,060 |
| 2022-03-24 | 2022-03-22 | 148.700 | 8,750 | -400 | 0.00% | 1,301,125 |
| 2022-03-23 | 2022-03-21 | 140.600 | 9,150 | -1,050 | 0.00% | 1,286,490 |
| 2022-03-22 | 2022-03-18 | 149.400 | 10,200 | -850 | 0.00% | 1,523,880 |
| 2022-03-21 | 2022-03-17 | 139.900 | 11,050 | -550 | 0.00% | 1,545,895 |
| 2022-03-18 | 2022-03-16 | 120.400 | 11,600 | -50 | 0.00% | 1,396,640 |
| 2022-03-17 | 2022-03-15 | 100.000 | 11,650 | +450 | 0.00% | 1,165,000 |
| 2022-03-16 | 2022-03-14 | 108.100 | 11,200 | +200 | 0.00% | 1,210,720 |
| 2022-03-15 | 2022-03-11 | 131.500 | 11,000 | +600 | 0.00% | 1,446,500 |
| 2022-03-14 | 2022-03-10 | 138.200 | 10,400 | -150 | 0.00% | 1,437,280 |
| 2022-03-11 | 2022-03-09 | 133.600 | 10,550 | +100 | 0.00% | 1,409,480 |
| 2022-03-10 | 2022-03-08 | 133.100 | 10,450 | +400 | 0.00% | 1,390,895 |
| 2022-03-09 | 2022-03-07 | 140.200 | 10,050 | +150 | 0.00% | 1,409,010 |
| 2022-03-08 | 2022-03-04 | 149.000 | 9,900 | +100 | 0.00% | 1,475,100 |
| 2022-03-07 | 2022-03-03 | 159.000 | 9,800 | -50 | 0.00% | 1,558,200 |
| 2022-03-04 | 2022-03-02 | 158.100 | 9,850 | -950 | 0.00% | 1,557,285 |
| 2022-03-03 | 2022-03-01 | 148.100 | 10,800 | -50 | 0.00% | 1,599,480 |
| 2022-03-02 | 2022-02-28 | 147.400 | 10,850 | +900 | 0.00% | 1,599,290 |
| 2022-03-01 | 2022-02-25 | 144.800 | 9,950 | +100 | 0.00% | 1,440,760 |
| 2022-02-28 | 2022-02-24 | 142.800 | 9,850 | -250 | 0.00% | 1,406,580 |
| 2022-02-24 | 2022-02-22 | 151.300 | 10,100 | +800 | 0.00% | 1,528,130 |
| 2022-02-22 | 2022-02-18 | 160.100 | 9,300 | +50 | 0.00% | 1,488,930 |
| 2022-02-18 | 2022-02-16 | 161.600 | 9,250 | +250 | 0.00% | 1,494,800 |
| 2022-02-14 | 2022-02-10 | 159.800 | 9,000 | +50 | 0.00% | 1,438,200 |
| 2022-02-10 | 2022-02-08 | 150.400 | 8,950 | +50 | 0.00% | 1,346,080 |
| 2022-02-07 | 2022-01-31 | 143.800 | 8,900 | +100 | 0.00% | 1,279,820 |
| 2022-02-04 | 2022-01-27 | 142.500 | 8,800 | +100 | 0.00% | 1,254,000 |
| 2022-01-27 | 2022-01-25 | 145.700 | 8,700 | +650 | 0.00% | 1,267,590 |
| 2022-01-26 | 2022-01-24 | 152.400 | 8,050 | +50 | 0.00% | 1,226,820 |
| 2022-01-19 | 2022-01-17 | 147.500 | 8,000 | +200 | 0.00% | 1,180,000 |
| 2022-01-17 | 2022-01-13 | 153.000 | 7,800 | -100 | 0.00% | 1,193,400 |
| 2022-01-13 | 2022-01-11 | 146.500 | 7,900 | +100 | 0.00% | 1,157,350 |
| 2022-01-12 | 2022-01-10 | 151.800 | 7,800 | +150 | 0.00% | 1,184,040 |
| 2022-01-11 | 2022-01-07 | 149.000 | 7,650 | -400 | 0.00% | 1,139,850 |
| 2022-01-10 | 2022-01-06 | 142.000 | 8,050 | -200 | 0.00% | 1,143,100 |
| 2022-01-06 | 2022-01-04 | 144.900 | 8,250 | -150 | 0.00% | 1,195,425 |
| 2022-01-05 | 2022-01-03 | 143.600 | 8,400 | +300 | 0.00% | 1,206,240 |
| 2022-01-04 | 2021-12-31 | 144.600 | 8,100 | +50 | 0.00% | 1,171,260 |
| 2021-12-29 | 2021-12-24 | 139.100 | 8,050 | +1,650 | 0.00% | 1,119,755 |
| 2021-12-28 | 2021-12-22 | 139.000 | 6,400 | +400 | 0.00% | 889,600 |
| 2021-12-22 | 2021-12-20 | 135.600 | 6,000 | +500 | 0.00% | 813,600 |
| 2021-12-21 | 2021-12-17 | 137.900 | 5,500 | -50 | 0.00% | 758,450 |
| 2021-12-20 | 2021-12-16 | 139.100 | 5,550 | +300 | 0.00% | 772,005 |
| 2021-12-17 | 2021-12-15 | 136.500 | 5,250 | +50 | 0.00% | 716,625 |
| 2021-12-16 | 2021-12-14 | 140.300 | 5,200 | +950 | 0.00% | 729,560 |
| 2021-12-15 | 2021-12-13 | 145.200 | 4,250 | +250 | 0.00% | 617,100 |
| 2021-12-10 | 2021-12-08 | 145.000 | 4,000 | +450 | 0.00% | 580,000 |
| 2021-12-08 | 2021-12-06 | 134.800 | 3,550 | +250 | 0.00% | 478,540 |
| 2021-12-07 | 2021-12-03 | 143.000 | 3,300 | +150 | 0.00% | 471,900 |
| 2021-12-03 | 2021-12-01 | 147.700 | 3,150 | -50 | 0.00% | 465,255 |
| 2021-12-02 | 2021-11-30 | 145.000 | 3,200 | -4,850 | 0.00% | 464,000 |
| 2021-12-01 | 2021-11-29 | 148.800 | 8,050 | +5,000 | 0.00% | 1,197,840 |
| 2021-11-30 | 2021-11-26 | 147.700 | 3,050 | +50 | 0.00% | 450,485 |
| 2021-11-26 | 2021-11-24 | 145.900 | 3,000 | +50 | 0.00% | 437,700 |
| 2021-11-24 | 2021-11-22 | 148.100 | 2,950 | +700 | 0.00% | 436,895 |
| 2021-11-23 | 2021-11-19 | 151.300 | 2,250 | +50 | 0.00% | 340,425 |
| 2021-11-22 | 2021-11-18 | 156.400 | 2,200 | +100 | 0.00% | 344,080 |
| 2021-11-19 | 2021-11-17 | 169.700 | 2,100 | +200 | 0.00% | 356,370 |
| 2021-11-17 | 2021-11-15 | 166.500 | 1,900 | -400 | 0.00% | 316,350 |
| 2021-11-09 | 2021-11-05 | 159.700 | 2,300 | +100 | 0.00% | 367,310 |
| 2021-10-27 | 2021-10-25 | 172.200 | 2,200 | +1,800 | 0.00% | 378,840 |
| 2021-10-26 | 2021-10-22 | 177.600 | 400 | -100 | 0.00% | 71,040 |
| 2021-10-06 | 2021-10-04 | 145.900 | 500 | +500 | 0.00% | 72,950 |
| 2021-03-25 | 2021-03-23 | 252.000 | 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