History of CCASS shareholding
Participant: OCBC SECURITIES BROKERAGE (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 125.900 | 371,450 | +0 | 0.02% | 46,765,555 |
| 2025-10-13 | 2025-10-09 | 133.500 | 371,450 | +0 | 0.02% | 49,588,575 |
| 2025-10-10 | 2025-10-08 | 135.000 | 371,450 | +4,300 | 0.02% | 50,145,750 |
| 2025-10-09 | 2025-10-06 | 139.200 | 367,150 | -3,600 | 0.02% | 51,107,280 |
| 2025-10-08 | 2025-10-03 | 138.200 | 370,750 | +1,450 | 0.02% | 51,237,650 |
| 2025-10-06 | 2025-10-02 | 139.200 | 369,300 | -18,450 | 0.02% | 51,406,560 |
| 2025-10-03 | 2025-09-30 | 133.200 | 387,750 | -250 | 0.02% | 51,648,300 |
| 2025-10-02 | 2025-09-29 | 131.500 | 388,000 | -2,050 | 0.02% | 51,022,000 |
| 2025-09-30 | 2025-09-26 | 129.100 | 390,050 | -18,800 | 0.02% | 50,355,455 |
| 2025-09-29 | 2025-09-25 | 131.600 | 408,850 | -1,450 | 0.02% | 53,804,660 |
| 2025-09-26 | 2025-09-24 | 128.600 | 410,300 | +7,800 | 0.02% | 52,764,580 |
| 2025-09-25 | 2025-09-23 | 128.400 | 402,500 | -1,000 | 0.02% | 51,681,000 |
| 2025-09-24 | 2025-09-22 | 135.700 | 403,500 | -1,000 | 0.02% | 54,754,950 |
| 2025-09-23 | 2025-09-19 | 131.500 | 404,500 | -7,000 | 0.02% | 53,191,750 |
| 2025-09-22 | 2025-09-18 | 132.800 | 411,500 | +13,950 | 0.02% | 54,647,200 |
| 2025-09-19 | 2025-09-17 | 131.000 | 397,550 | -45,650 | 0.02% | 52,079,050 |
| 2025-09-18 | 2025-09-16 | 113.200 | 443,200 | -6,850 | 0.02% | 50,170,240 |
| 2025-09-17 | 2025-09-15 | 112.300 | 450,050 | +10,700 | 0.02% | 50,540,615 |
| 2025-09-16 | 2025-09-12 | 115.100 | 439,350 | -12,600 | 0.02% | 50,569,185 |
| 2025-09-15 | 2025-09-11 | 106.500 | 451,950 | +2,550 | 0.02% | 48,132,675 |
| 2025-09-12 | 2025-09-10 | 109.100 | 449,400 | -13,900 | 0.02% | 49,029,540 |
| 2025-09-11 | 2025-09-09 | 106.100 | 463,300 | +10,100 | 0.02% | 49,156,130 |
| 2025-09-10 | 2025-09-08 | 106.200 | 453,200 | -27,600 | 0.02% | 48,129,840 |
| 2025-09-09 | 2025-09-05 | 97.000 | 480,800 | -13,800 | 0.02% | 46,637,600 |
| 2025-09-08 | 2025-09-04 | 96.000 | 494,600 | -19,000 | 0.02% | 47,481,600 |
| 2025-09-05 | 2025-09-03 | 94.000 | 513,600 | -5,650 | 0.02% | 48,278,400 |
| 2025-09-04 | 2025-09-02 | 91.450 | 519,250 | -6,250 | 0.02% | 47,485,412 |
| 2025-09-03 | 2025-09-01 | 92.850 | 525,500 | -7,750 | 0.02% | 48,792,675 |
| 2025-09-02 | 2025-08-29 | 89.400 | 533,250 | -12,350 | 0.02% | 47,672,550 |
| 2025-09-01 | 2025-08-28 | 86.600 | 545,600 | +1,350 | 0.02% | 47,248,960 |
| 2025-08-29 | 2025-08-27 | 87.700 | 544,250 | +6,150 | 0.02% | 47,730,725 |
| 2025-08-28 | 2025-08-26 | 89.350 | 538,100 | -500 | 0.02% | 48,079,235 |
| 2025-08-27 | 2025-08-25 | 91.000 | 538,600 | -48,150 | 0.02% | 49,012,600 |
| 2025-08-26 | 2025-08-22 | 85.650 | 586,750 | +2,950 | 0.03% | 50,255,138 |
| 2025-08-25 | 2025-08-21 | 85.000 | 583,800 | +25,500 | 0.03% | 49,623,000 |
| 2025-08-20 | 2025-08-18 | 87.900 | 558,300 | +1,000 | 0.03% | 49,074,570 |
| 2025-08-19 | 2025-08-15 | 87.050 | 557,300 | +500 | 0.03% | 48,512,965 |
| 2025-08-18 | 2025-08-14 | 87.950 | 556,800 | -9,150 | 0.03% | 48,970,560 |
| 2025-08-15 | 2025-08-13 | 88.150 | 565,950 | -12,100 | 0.03% | 49,888,492 |
| 2025-08-14 | 2025-08-12 | 84.650 | 578,050 | +5,000 | 0.03% | 48,931,932 |
| 2025-08-13 | 2025-08-11 | 85.800 | 573,050 | -3,000 | 0.03% | 49,167,690 |
| 2025-08-12 | 2025-08-08 | 85.650 | 576,050 | +3,000 | 0.03% | 49,338,682 |
| 2025-08-11 | 2025-08-07 | 86.700 | 573,050 | +900 | 0.03% | 49,683,435 |
| 2025-08-08 | 2025-08-06 | 85.300 | 572,150 | -2,900 | 0.03% | 48,804,395 |
| 2025-08-07 | 2025-08-05 | 86.000 | 575,050 | +2,500 | 0.03% | 49,454,300 |
| 2025-08-06 | 2025-08-04 | 86.100 | 572,550 | -1,400 | 0.03% | 49,296,555 |
| 2025-08-05 | 2025-08-01 | 85.500 | 573,950 | +300 | 0.03% | 49,072,725 |
| 2025-08-04 | 2025-07-31 | 84.600 | 573,650 | +8,300 | 0.03% | 48,530,790 |
| 2025-08-01 | 2025-07-30 | 85.500 | 565,350 | +3,050 | 0.03% | 48,337,425 |
| 2025-07-31 | 2025-07-29 | 87.250 | 562,300 | +9,550 | 0.03% | 49,060,675 |
| 2025-07-29 | 2025-07-25 | 88.600 | 552,750 | +13,650 | 0.02% | 48,973,650 |
| 2025-07-28 | 2025-07-24 | 90.150 | 539,100 | +3,450 | 0.02% | 48,599,865 |
| 2025-07-25 | 2025-07-23 | 93.300 | 535,650 | -13,300 | 0.02% | 49,976,145 |
| 2025-07-24 | 2025-07-22 | 87.950 | 548,950 | -4,400 | 0.02% | 48,280,152 |
| 2025-07-23 | 2025-07-21 | 86.750 | 553,350 | +5,900 | 0.02% | 48,003,112 |
| 2025-07-22 | 2025-07-18 | 86.000 | 547,450 | -2,600 | 0.02% | 47,080,700 |
| 2025-07-21 | 2025-07-17 | 85.600 | 550,050 | +21,500 | 0.02% | 47,084,280 |
| 2025-07-18 | 2025-07-16 | 88.550 | 528,550 | -22,700 | 0.02% | 46,803,102 |
| 2025-07-17 | 2025-07-15 | 87.700 | 551,250 | -1,250 | 0.02% | 48,344,625 |
| 2025-07-16 | 2025-07-14 | 84.150 | 552,500 | +11,050 | 0.02% | 46,492,875 |
| 2025-07-15 | 2025-07-11 | 86.500 | 541,450 | -4,700 | 0.02% | 46,835,425 |
| 2025-07-11 | 2025-07-09 | 87.950 | 546,150 | -1,800 | 0.02% | 48,033,892 |
| 2025-07-10 | 2025-07-08 | 88.950 | 547,950 | -4,350 | 0.02% | 48,740,152 |
| 2025-07-09 | 2025-07-07 | 85.900 | 552,300 | +400 | 0.02% | 47,442,570 |
| 2025-07-08 | 2025-07-04 | 85.900 | 551,900 | -500 | 0.02% | 47,408,210 |
| 2025-07-07 | 2025-07-03 | 84.650 | 552,400 | +800 | 0.02% | 46,760,660 |
| 2025-07-04 | 2025-07-02 | 84.000 | 551,600 | -700 | 0.02% | 46,334,400 |
| 2025-07-03 | 2025-06-30 | 83.450 | 552,300 | +200 | 0.02% | 46,089,435 |
| 2025-07-02 | 2025-06-27 | 83.850 | 552,100 | +200 | 0.02% | 46,293,585 |
| 2025-06-30 | 2025-06-26 | 85.750 | 551,900 | -4,550 | 0.02% | 47,325,425 |
| 2025-06-27 | 2025-06-25 | 85.400 | 556,450 | -200 | 0.02% | 47,520,830 |
| 2025-06-24 | 2025-06-20 | 82.900 | 556,650 | +2,000 | 0.03% | 46,146,285 |
| 2025-06-23 | 2025-06-19 | 82.150 | 554,650 | +11,850 | 0.02% | 45,564,498 |
| 2025-06-20 | 2025-06-18 | 83.350 | 542,800 | +800 | 0.02% | 45,242,380 |
| 2025-06-17 | 2025-06-13 | 85.250 | 542,000 | -200 | 0.02% | 46,205,500 |
| 2025-06-16 | 2025-06-12 | 85.800 | 542,200 | -2,000 | 0.02% | 46,520,760 |
| 2025-06-13 | 2025-06-11 | 86.750 | 544,200 | -26,100 | 0.02% | 47,209,350 |
| 2025-06-12 | 2025-06-10 | 85.650 | 570,300 | +500 | 0.03% | 48,846,195 |
| 2025-06-11 | 2025-06-09 | 86.050 | 569,800 | -16,900 | 0.03% | 49,031,290 |
| 2025-06-10 | 2025-06-06 | 83.600 | 586,700 | +500 | 0.03% | 49,048,120 |
| 2025-06-09 | 2025-06-05 | 83.950 | 586,200 | -150 | 0.03% | 49,211,490 |
| 2025-06-06 | 2025-06-04 | 83.050 | 586,350 | -1,250 | 0.03% | 48,696,368 |
| 2025-06-05 | 2025-06-03 | 82.100 | 587,600 | -500 | 0.03% | 48,241,960 |
| 2025-06-04 | 2025-06-02 | 81.400 | 588,100 | +11,950 | 0.03% | 47,871,340 |
| 2025-06-03 | 2025-05-30 | 81.650 | 576,150 | +3,750 | 0.03% | 47,042,648 |
| 2025-06-02 | 2025-05-29 | 84.800 | 572,400 | -1,450 | 0.03% | 48,539,520 |
| 2025-05-30 | 2025-05-28 | 82.600 | 573,850 | +1,200 | 0.03% | 47,400,010 |
| 2025-05-29 | 2025-05-27 | 81.850 | 572,650 | +10,000 | 0.03% | 46,871,402 |
| 2025-05-28 | 2025-05-26 | 81.900 | 562,650 | -100 | 0.03% | 46,081,035 |
| 2025-05-27 | 2025-05-23 | 83.100 | 562,750 | +700 | 0.03% | 46,764,525 |
| 2025-05-26 | 2025-05-22 | 82.650 | 562,050 | +33,100 | 0.03% | 46,453,432 |
| 2025-05-23 | 2025-05-21 | 86.100 | 528,950 | -3,000 | 0.02% | 45,542,595 |
| 2025-05-22 | 2025-05-20 | 87.800 | 531,950 | -100 | 0.02% | 46,705,210 |
| 2025-05-21 | 2025-05-19 | 86.450 | 532,050 | +500 | 0.02% | 45,995,722 |
| 2025-05-20 | 2025-05-16 | 88.500 | 531,550 | +250 | 0.02% | 47,042,175 |
| 2025-05-16 | 2025-05-14 | 90.800 | 531,300 | -2,650 | 0.02% | 48,242,040 |
| 2025-05-15 | 2025-05-13 | 87.300 | 533,950 | +150 | 0.02% | 46,613,835 |
| 2025-05-14 | 2025-05-12 | 88.800 | 533,800 | -2,450 | 0.02% | 47,401,440 |
| 2025-05-13 | 2025-05-09 | 84.550 | 536,250 | +1,200 | 0.02% | 45,339,938 |
| 2025-05-12 | 2025-05-08 | 85.000 | 535,050 | -2,650 | 0.02% | 45,479,250 |
| 2025-05-07 | 2025-05-02 | 87.450 | 537,700 | +250 | 0.02% | 47,021,865 |
| 2025-05-06 | 2025-04-30 | 86.450 | 537,450 | -400 | 0.02% | 46,462,552 |
| 2025-05-02 | 2025-04-29 | 86.650 | 537,850 | -300 | 0.02% | 46,604,702 |
| 2025-04-29 | 2025-04-25 | 87.600 | 538,150 | -3,250 | 0.02% | 47,141,940 |
| 2025-04-28 | 2025-04-24 | 84.350 | 541,400 | -900 | 0.02% | 45,667,090 |
| 2025-04-25 | 2025-04-23 | 84.200 | 542,300 | -950 | 0.02% | 45,661,660 |
| 2025-04-24 | 2025-04-22 | 81.750 | 543,250 | +800 | 0.02% | 44,410,688 |
| 2025-04-23 | 2025-04-17 | 82.550 | 542,450 | -16,750 | 0.02% | 44,779,248 |
| 2025-04-22 | 2025-04-16 | 80.500 | 559,200 | -1,000 | 0.03% | 45,015,600 |
| 2025-04-16 | 2025-04-14 | 82.250 | 560,200 | -1,000 | 0.03% | 46,076,450 |
| 2025-04-15 | 2025-04-11 | 79.100 | 561,200 | -450 | 0.03% | 44,390,920 |
| 2025-04-14 | 2025-04-10 | 79.550 | 561,650 | -1,300 | 0.03% | 44,679,258 |
| 2025-04-11 | 2025-04-09 | 77.700 | 562,950 | +900 | 0.03% | 43,741,215 |
| 2025-04-10 | 2025-04-08 | 78.600 | 562,050 | +4,250 | 0.03% | 44,177,130 |
| 2025-04-09 | 2025-04-07 | 75.500 | 557,800 | +24,850 | 0.03% | 42,113,900 |
| 2025-04-08 | 2025-04-03 | 87.800 | 532,950 | +10,750 | 0.02% | 46,793,010 |
| 2025-04-07 | 2025-04-02 | 90.000 | 522,200 | +1,000 | 0.02% | 46,998,000 |
| 2025-04-03 | 2025-04-01 | 89.000 | 521,200 | +21,400 | 0.02% | 46,386,800 |
| 2025-04-02 | 2025-03-31 | 89.950 | 499,800 | +3,500 | 0.02% | 44,957,010 |
| 2025-04-01 | 2025-03-28 | 93.350 | 496,300 | -1,150 | 0.02% | 46,329,605 |
| 2025-03-31 | 2025-03-27 | 95.100 | 497,450 | -350 | 0.02% | 47,307,495 |
| 2025-03-28 | 2025-03-26 | 93.350 | 497,800 | +950 | 0.02% | 46,469,630 |
| 2025-03-27 | 2025-03-25 | 92.100 | 496,850 | +800 | 0.02% | 45,759,885 |
| 2025-03-26 | 2025-03-24 | 93.550 | 496,050 | +500 | 0.02% | 46,405,478 |
| 2025-03-25 | 2025-03-21 | 91.450 | 495,550 | +4,200 | 0.02% | 45,318,048 |
| 2025-03-24 | 2025-03-20 | 93.800 | 491,350 | +9,000 | 0.02% | 46,088,630 |
| 2025-03-21 | 2025-03-19 | 99.200 | 482,350 | +1,000 | 0.02% | 47,849,120 |
| 2025-03-20 | 2025-03-18 | 103.300 | 481,350 | -63,750 | 0.02% | 49,723,455 |
| 2025-03-19 | 2025-03-17 | 92.050 | 545,100 | +5,100 | 0.02% | 50,176,455 |
| 2025-03-18 | 2025-03-14 | 91.650 | 540,000 | -3,650 | 0.02% | 49,491,000 |
| 2025-03-17 | 2025-03-13 | 89.450 | 543,650 | +1,100 | 0.02% | 48,629,492 |
| 2025-03-14 | 2025-03-12 | 90.050 | 542,550 | -9,450 | 0.02% | 48,856,628 |
| 2025-03-13 | 2025-03-11 | 92.250 | 552,000 | -10,250 | 0.02% | 50,922,000 |
| 2025-03-12 | 2025-03-10 | 92.000 | 562,250 | -7,500 | 0.03% | 51,727,000 |
| 2025-03-11 | 2025-03-07 | 90.800 | 569,750 | -21,300 | 0.03% | 51,733,300 |
| 2025-03-10 | 2025-03-06 | 91.150 | 591,050 | -30,350 | 0.03% | 53,874,208 |
| 2025-03-06 | 2025-03-04 | 84.750 | 621,400 | +300 | 0.03% | 52,663,650 |
| 2025-03-05 | 2025-03-03 | 83.300 | 621,100 | +9,550 | 0.03% | 51,737,630 |
| 2025-03-04 | 2025-02-28 | 83.500 | 611,550 | +7,150 | 0.03% | 51,064,425 |
| 2025-03-03 | 2025-02-27 | 87.750 | 604,400 | +14,000 | 0.03% | 53,036,100 |
| 2025-02-28 | 2025-02-26 | 88.850 | 590,400 | -14,750 | 0.03% | 52,457,040 |
| 2025-02-27 | 2025-02-25 | 86.000 | 605,150 | +5,250 | 0.03% | 52,042,900 |
| 2025-02-26 | 2025-02-24 | 89.500 | 599,900 | -8,050 | 0.03% | 53,691,050 |
| 2025-02-25 | 2025-02-21 | 89.500 | 607,950 | -2,900 | 0.03% | 54,411,525 |
| 2025-02-24 | 2025-02-20 | 85.500 | 610,850 | +11,650 | 0.03% | 52,227,675 |
| 2025-02-21 | 2025-02-19 | 88.350 | 599,200 | +2,750 | 0.03% | 52,939,320 |
| 2025-02-20 | 2025-02-18 | 90.200 | 596,450 | +19,200 | 0.03% | 53,799,790 |
| 2025-02-19 | 2025-02-17 | 89.850 | 577,250 | +18,450 | 0.03% | 51,865,912 |
| 2025-02-18 | 2025-02-14 | 96.550 | 558,800 | +1,900 | 0.03% | 53,952,140 |
| 2025-02-17 | 2025-02-13 | 94.000 | 556,900 | -15,650 | 0.03% | 52,348,600 |
| 2025-02-14 | 2025-02-12 | 88.900 | 572,550 | -27,350 | 0.03% | 50,899,695 |
| 2025-02-13 | 2025-02-11 | 88.750 | 599,900 | -10,000 | 0.03% | 53,241,125 |
| 2025-02-12 | 2025-02-10 | 89.450 | 609,900 | -7,200 | 0.03% | 54,555,555 |
| 2025-02-11 | 2025-02-07 | 86.250 | 617,100 | +2,300 | 0.03% | 53,224,875 |
| 2025-02-10 | 2025-02-06 | 86.650 | 614,800 | +36,600 | 0.03% | 53,272,420 |
| 2025-02-07 | 2025-02-05 | 87.800 | 578,200 | +5,300 | 0.03% | 50,765,960 |
| 2025-02-06 | 2025-02-04 | 87.350 | 572,900 | -800 | 0.03% | 50,042,815 |
| 2025-02-05 | 2025-02-03 | 84.450 | 573,700 | +5,600 | 0.03% | 48,448,965 |
| 2025-02-04 | 2025-01-28 | 87.800 | 568,100 | -800 | 0.03% | 49,879,180 |
| 2025-02-03 | 2025-01-24 | 81.550 | 568,900 | -1,700 | 0.03% | 46,393,795 |
| 2025-01-24 | 2025-01-22 | 80.150 | 570,600 | -300 | 0.02% | 45,733,590 |
| 2025-01-23 | 2025-01-21 | 81.750 | 570,900 | +2,200 | 0.02% | 46,671,075 |
| 2025-01-22 | 2025-01-20 | 80.800 | 568,700 | +1,000 | 0.02% | 45,950,960 |
| 2025-01-21 | 2025-01-17 | 78.650 | 567,700 | +100 | 0.02% | 44,649,605 |
| 2025-01-20 | 2025-01-16 | 79.100 | 567,600 | -2,400 | 0.02% | 44,897,160 |
| 2025-01-17 | 2025-01-15 | 78.500 | 570,000 | +2,450 | 0.02% | 44,745,000 |
| 2025-01-16 | 2025-01-14 | 77.550 | 567,550 | +2,100 | 0.02% | 44,013,502 |
| 2025-01-15 | 2025-01-13 | 75.900 | 565,450 | +9,050 | 0.02% | 42,917,655 |
| 2025-01-14 | 2025-01-10 | 77.700 | 556,400 | +450 | 0.02% | 43,232,280 |
| 2025-01-13 | 2025-01-09 | 78.850 | 555,950 | +1,500 | 0.02% | 43,836,658 |
| 2025-01-10 | 2025-01-08 | 79.850 | 554,450 | +800 | 0.02% | 44,272,832 |
| 2025-01-09 | 2025-01-07 | 80.450 | 553,650 | +1,250 | 0.02% | 44,541,142 |
| 2025-01-07 | 2025-01-03 | 81.050 | 552,400 | +100 | 0.02% | 44,772,020 |
| 2025-01-06 | 2025-01-02 | 80.800 | 552,300 | +200 | 0.02% | 44,625,840 |
| 2025-01-03 | 2024-12-31 | 82.700 | 552,100 | -4,900 | 0.02% | 45,658,670 |
| 2025-01-02 | 2024-12-27 | 85.000 | 557,000 | +200 | 0.02% | 47,345,000 |
| 2024-12-30 | 2024-12-24 | 85.650 | 556,800 | -2,200 | 0.02% | 47,689,920 |
| 2024-12-27 | 2024-12-20 | 81.950 | 559,000 | +2,300 | 0.02% | 45,810,050 |
| 2024-12-23 | 2024-12-19 | 84.100 | 556,700 | +8,500 | 0.02% | 46,818,470 |
| 2024-12-20 | 2024-12-18 | 87.750 | 548,200 | -12,000 | 0.02% | 48,104,550 |
| 2024-12-19 | 2024-12-17 | 86.250 | 560,200 | -300 | 0.02% | 48,317,250 |
| 2024-12-18 | 2024-12-16 | 87.200 | 560,500 | -2,500 | 0.02% | 48,875,600 |
| 2024-12-17 | 2024-12-13 | 86.850 | 563,000 | +1,800 | 0.02% | 48,896,550 |
| 2024-12-16 | 2024-12-12 | 87.600 | 561,200 | -650 | 0.02% | 49,161,120 |
| 2024-12-13 | 2024-12-11 | 85.500 | 561,850 | +450 | 0.02% | 48,038,175 |
| 2024-12-12 | 2024-12-10 | 85.550 | 561,400 | +600 | 0.02% | 48,027,770 |
| 2024-12-11 | 2024-12-09 | 87.100 | 560,800 | -2,300 | 0.02% | 48,845,680 |
| 2024-12-10 | 2024-12-06 | 84.950 | 563,100 | -800 | 0.02% | 47,835,345 |
| 2024-12-09 | 2024-12-05 | 83.850 | 563,900 | +58,400 | 0.02% | 47,283,015 |
| 2024-12-06 | 2024-12-04 | 83.650 | 505,500 | -100 | 0.02% | 42,285,075 |
| 2024-12-05 | 2024-12-03 | 84.150 | 505,600 | -1,200 | 0.02% | 42,546,240 |
| 2024-12-04 | 2024-12-02 | 82.900 | 506,800 | +400 | 0.02% | 42,013,720 |
| 2024-12-03 | 2024-11-29 | 81.300 | 506,400 | +3,750 | 0.02% | 41,170,320 |
| 2024-12-02 | 2024-11-28 | 80.450 | 502,650 | +400 | 0.02% | 40,438,192 |
| 2024-11-29 | 2024-11-27 | 82.350 | 502,250 | +650 | 0.02% | 41,360,288 |
| 2024-11-28 | 2024-11-26 | 81.100 | 501,600 | +3,450 | 0.02% | 40,679,760 |
| 2024-11-27 | 2024-11-25 | 77.850 | 498,150 | -600 | 0.02% | 38,780,978 |
| 2024-11-26 | 2024-11-22 | 76.650 | 498,750 | +3,700 | 0.02% | 38,229,188 |
| 2024-11-25 | 2024-11-21 | 83.850 | 495,050 | -200 | 0.02% | 41,509,942 |
| 2024-11-22 | 2024-11-20 | 84.000 | 495,250 | -600 | 0.02% | 41,601,000 |
| 2024-11-21 | 2024-11-19 | 83.350 | 495,850 | +700 | 0.02% | 41,329,098 |
| 2024-11-20 | 2024-11-18 | 81.800 | 495,150 | +1,400 | 0.02% | 40,503,270 |
| 2024-11-19 | 2024-11-15 | 82.250 | 493,750 | +500 | 0.02% | 40,610,938 |
| 2024-11-18 | 2024-11-14 | 81.000 | 493,250 | +7,900 | 0.02% | 39,953,250 |
| 2024-11-15 | 2024-11-13 | 83.250 | 485,350 | +750 | 0.02% | 40,405,388 |
| 2024-11-14 | 2024-11-12 | 83.700 | 484,600 | +19,100 | 0.02% | 40,561,020 |
| 2024-11-13 | 2024-11-11 | 87.200 | 465,500 | -2,100 | 0.02% | 40,591,600 |
| 2024-11-12 | 2024-11-08 | 88.950 | 467,600 | +800 | 0.02% | 41,593,020 |
| 2024-11-08 | 2024-11-06 | 88.400 | 466,800 | +500 | 0.02% | 41,265,120 |
| 2024-11-07 | 2024-11-05 | 90.300 | 466,300 | -350 | 0.02% | 42,106,890 |
| 2024-11-06 | 2024-11-04 | 88.250 | 466,650 | +1,200 | 0.02% | 41,181,862 |
| 2024-11-05 | 2024-11-01 | 88.350 | 465,450 | +3,200 | 0.02% | 41,122,508 |
| 2024-11-01 | 2024-10-30 | 89.200 | 462,250 | +200 | 0.02% | 41,232,700 |
| 2024-10-31 | 2024-10-29 | 90.850 | 462,050 | -600 | 0.02% | 41,977,242 |
| 2024-10-30 | 2024-10-28 | 88.500 | 462,650 | +350 | 0.02% | 40,944,525 |
| 2024-10-29 | 2024-10-25 | 87.050 | 462,300 | -1,000 | 0.02% | 40,243,215 |
| 2024-10-28 | 2024-10-24 | 86.750 | 463,300 | +4,400 | 0.02% | 40,191,275 |
| 2024-10-25 | 2024-10-23 | 88.700 | 458,900 | +1,800 | 0.02% | 40,704,430 |
| 2024-10-24 | 2024-10-22 | 88.350 | 457,100 | +2,900 | 0.02% | 40,384,785 |
| 2024-10-22 | 2024-10-18 | 93.300 | 454,200 | -200 | 0.02% | 42,376,860 |
| 2024-10-21 | 2024-10-17 | 90.800 | 454,400 | +12,050 | 0.02% | 41,259,520 |
| 2024-10-18 | 2024-10-16 | 91.700 | 442,350 | +3,200 | 0.02% | 40,563,495 |
| 2024-10-17 | 2024-10-15 | 92.600 | 439,150 | +4,500 | 0.02% | 40,665,290 |
| 2024-10-16 | 2024-10-14 | 98.350 | 434,650 | -700 | 0.02% | 42,747,828 |
| 2024-10-15 | 2024-10-10 | 101.000 | 435,350 | -800 | 0.02% | 43,970,350 |
| 2024-10-14 | 2024-10-09 | 99.150 | 436,150 | -2,450 | 0.02% | 43,244,272 |
| 2024-10-10 | 2024-10-08 | 100.100 | 438,600 | +750 | 0.02% | 43,903,860 |
| 2024-10-09 | 2024-10-07 | 111.000 | 437,850 | +9,350 | 0.02% | 48,601,350 |
| 2024-10-08 | 2024-10-04 | 110.500 | 428,500 | -700 | 0.02% | 47,349,250 |
| 2024-10-07 | 2024-10-03 | 108.800 | 429,200 | -16,100 | 0.02% | 46,696,960 |
| 2024-10-04 | 2024-10-02 | 115.200 | 445,300 | +7,550 | 0.02% | 51,298,560 |
| 2024-10-03 | 2024-09-30 | 105.600 | 437,750 | -2,700 | 0.02% | 46,226,400 |
| 2024-10-02 | 2024-09-27 | 100.600 | 440,450 | +450 | 0.02% | 44,309,270 |
| 2024-09-30 | 2024-09-26 | 95.750 | 440,000 | -9,350 | 0.02% | 42,130,000 |
| 2024-09-27 | 2024-09-25 | 88.700 | 449,350 | +1,550 | 0.02% | 39,857,345 |
| 2024-09-26 | 2024-09-24 | 88.900 | 447,800 | -4,250 | 0.02% | 39,809,420 |
| 2024-09-24 | 2024-09-20 | 85.450 | 452,050 | -2,100 | 0.02% | 38,627,672 |
| 2024-09-19 | 2024-09-16 | 82.600 | 454,150 | -1,100 | 0.02% | 37,512,790 |
| 2024-09-17 | 2024-09-13 | 82.050 | 455,250 | -5,000 | 0.02% | 37,353,262 |
| 2024-09-16 | 2024-09-12 | 81.600 | 460,250 | -400 | 0.02% | 37,556,400 |
| 2024-09-12 | 2024-09-10 | 80.100 | 460,650 | -300 | 0.02% | 36,898,065 |
| 2024-09-10 | 2024-09-05 | 79.750 | 460,950 | +1,000 | 0.02% | 36,760,762 |
| 2024-09-09 | 2024-09-04 | 80.650 | 459,950 | +1,000 | 0.02% | 37,094,968 |
| 2024-09-04 | 2024-09-02 | 81.950 | 458,950 | +1,000 | 0.02% | 37,610,952 |
| 2024-09-03 | 2024-08-30 | 82.950 | 457,950 | +1,000 | 0.02% | 37,986,952 |
| 2024-09-02 | 2024-08-29 | 81.450 | 456,950 | +400 | 0.02% | 37,218,578 |
| 2024-08-30 | 2024-08-28 | 81.900 | 456,550 | +1,300 | 0.02% | 37,391,445 |
| 2024-08-29 | 2024-08-27 | 84.600 | 455,250 | -1,900 | 0.02% | 38,514,150 |
| 2024-08-28 | 2024-08-26 | 83.550 | 457,150 | -1,750 | 0.02% | 38,194,882 |
| 2024-08-27 | 2024-08-23 | 82.200 | 458,900 | +3,200 | 0.02% | 37,721,580 |
| 2024-08-26 | 2024-08-22 | 86.450 | 455,700 | -2,250 | 0.02% | 39,395,265 |
| 2024-08-22 | 2024-08-20 | 86.650 | 457,950 | +200 | 0.02% | 39,681,368 |
| 2024-08-21 | 2024-08-19 | 85.800 | 457,750 | -1,150 | 0.02% | 39,274,950 |
| 2024-08-20 | 2024-08-16 | 83.800 | 458,900 | -100 | 0.02% | 38,455,820 |
| 2024-08-19 | 2024-08-15 | 81.450 | 459,000 | -400 | 0.02% | 37,385,550 |
| 2024-08-16 | 2024-08-14 | 82.400 | 459,400 | -200 | 0.02% | 37,854,560 |
| 2024-08-15 | 2024-08-13 | 82.600 | 459,600 | +1,000 | 0.02% | 37,962,960 |
| 2024-08-14 | 2024-08-12 | 82.650 | 458,600 | -3,750 | 0.02% | 37,903,290 |
| 2024-08-12 | 2024-08-08 | 80.900 | 462,350 | -12,500 | 0.02% | 37,404,115 |
| 2024-08-09 | 2024-08-07 | 81.250 | 474,850 | +200 | 0.02% | 38,581,562 |
| 2024-08-08 | 2024-08-06 | 80.000 | 474,650 | -800 | 0.02% | 37,972,000 |
| 2024-08-07 | 2024-08-05 | 81.050 | 475,450 | +3,100 | 0.02% | 38,535,222 |
| 2024-08-06 | 2024-08-02 | 83.500 | 472,350 | +4,150 | 0.02% | 39,441,225 |
| 2024-08-05 | 2024-08-01 | 85.850 | 468,200 | -50 | 0.02% | 40,194,970 |
| 2024-08-02 | 2024-07-31 | 87.700 | 468,250 | +500 | 0.02% | 41,065,525 |
| 2024-08-01 | 2024-07-30 | 87.150 | 467,750 | -700 | 0.02% | 40,764,412 |
| 2024-07-31 | 2024-07-29 | 86.800 | 468,450 | -3,750 | 0.02% | 40,661,460 |
| 2024-07-30 | 2024-07-26 | 85.600 | 472,200 | +400 | 0.02% | 40,420,320 |
| 2024-07-29 | 2024-07-25 | 85.800 | 471,800 | +700 | 0.02% | 40,480,440 |
| 2024-07-26 | 2024-07-24 | 87.750 | 471,100 | +300 | 0.02% | 41,339,025 |
| 2024-07-25 | 2024-07-23 | 88.250 | 470,800 | +900 | 0.02% | 41,548,100 |
| 2024-07-24 | 2024-07-22 | 89.450 | 469,900 | -2,300 | 0.02% | 42,032,555 |
| 2024-07-22 | 2024-07-18 | 89.450 | 472,200 | +650 | 0.02% | 42,238,290 |
| 2024-07-19 | 2024-07-17 | 91.650 | 471,550 | +1,000 | 0.02% | 43,217,558 |
| 2024-07-18 | 2024-07-16 | 91.150 | 470,550 | +8,000 | 0.02% | 42,890,632 |
| 2024-07-17 | 2024-07-15 | 93.950 | 462,550 | +3,450 | 0.02% | 43,456,572 |
| 2024-07-16 | 2024-07-12 | 99.500 | 459,100 | -4,550 | 0.02% | 45,680,450 |
| 2024-07-15 | 2024-07-11 | 97.200 | 463,650 | -4,700 | 0.02% | 45,066,780 |
| 2024-07-12 | 2024-07-10 | 95.050 | 468,350 | -9,650 | 0.02% | 44,516,668 |
| 2024-07-11 | 2024-07-09 | 86.300 | 478,000 | -700 | 0.02% | 41,251,400 |
| 2024-07-10 | 2024-07-08 | 86.400 | 478,700 | -3,000 | 0.02% | 41,359,680 |
| 2024-07-09 | 2024-07-05 | 86.400 | 481,700 | -1,250 | 0.02% | 41,618,880 |
| 2024-07-08 | 2024-07-04 | 87.300 | 482,950 | +900 | 0.02% | 42,161,535 |
| 2024-07-05 | 2024-07-03 | 86.200 | 482,050 | +1,800 | 0.02% | 41,552,710 |
| 2024-07-04 | 2024-07-02 | 83.900 | 480,250 | +850 | 0.02% | 40,292,975 |
| 2024-07-03 | 2024-06-28 | 85.250 | 479,400 | -100 | 0.02% | 40,868,850 |
| 2024-07-02 | 2024-06-27 | 86.100 | 479,500 | +950 | 0.02% | 41,284,950 |
| 2024-06-28 | 2024-06-26 | 87.300 | 478,550 | -1,300 | 0.02% | 41,777,415 |
| 2024-06-27 | 2024-06-25 | 86.900 | 479,850 | +3,900 | 0.02% | 41,698,965 |
| 2024-06-26 | 2024-06-24 | 86.350 | 475,950 | +2,150 | 0.02% | 41,098,282 |
| 2024-06-25 | 2024-06-21 | 87.350 | 473,800 | +750 | 0.02% | 41,386,430 |
| 2024-06-24 | 2024-06-20 | 88.850 | 473,050 | -1,000 | 0.02% | 42,030,492 |
| 2024-06-21 | 2024-06-19 | 90.450 | 474,050 | +2,050 | 0.02% | 42,877,822 |
| 2024-06-20 | 2024-06-18 | 88.400 | 472,000 | +6,850 | 0.02% | 41,724,800 |
| 2024-06-19 | 2024-06-17 | 90.650 | 465,150 | +1,100 | 0.02% | 42,165,848 |
| 2024-06-18 | 2024-06-14 | 91.600 | 464,050 | +400 | 0.02% | 42,506,980 |
| 2024-06-17 | 2024-06-13 | 92.450 | 463,650 | -400 | 0.02% | 42,864,442 |
| 2024-06-14 | 2024-06-12 | 91.350 | 464,050 | +850 | 0.02% | 42,390,968 |
| 2024-06-13 | 2024-06-11 | 92.750 | 463,200 | +2,200 | 0.02% | 42,961,800 |
| 2024-06-11 | 2024-06-06 | 94.650 | 461,000 | +1,800 | 0.02% | 43,633,650 |
| 2024-06-07 | 2024-06-05 | 93.950 | 459,200 | +3,450 | 0.02% | 43,141,840 |
| 2024-06-06 | 2024-06-04 | 94.300 | 455,750 | +1,200 | 0.02% | 42,977,225 |
| 2024-06-05 | 2024-06-03 | 95.000 | 454,550 | +500 | 0.02% | 43,182,250 |
| 2024-06-04 | 2024-05-31 | 93.500 | 454,050 | +4,800 | 0.02% | 42,453,675 |
| 2024-06-03 | 2024-05-30 | 94.800 | 449,250 | +2,050 | 0.02% | 42,588,900 |
| 2024-05-31 | 2024-05-29 | 95.850 | 447,200 | -1,150 | 0.02% | 42,864,120 |
| 2024-05-30 | 2024-05-28 | 97.850 | 448,350 | +650 | 0.02% | 43,871,048 |
| 2024-05-29 | 2024-05-27 | 98.100 | 447,700 | +1,200 | 0.02% | 43,919,370 |
| 2024-05-28 | 2024-05-24 | 97.900 | 446,500 | +5,350 | 0.02% | 43,712,350 |
| 2024-05-27 | 2024-05-23 | 99.050 | 441,150 | +2,300 | 0.02% | 43,695,908 |
| 2024-05-24 | 2024-05-22 | 100.800 | 438,850 | +2,450 | 0.02% | 44,236,080 |
| 2024-05-23 | 2024-05-21 | 102.800 | 436,400 | +9,900 | 0.02% | 44,861,920 |
| 2024-05-22 | 2024-05-20 | 107.400 | 426,500 | +15,350 | 0.02% | 45,806,100 |
| 2024-05-21 | 2024-05-17 | 110.900 | 411,150 | +3,850 | 0.02% | 45,596,535 |
| 2024-05-20 | 2024-05-16 | 108.400 | 407,300 | +650 | 0.02% | 44,151,320 |
| 2024-05-17 | 2024-05-14 | 109.200 | 406,650 | +19,800 | 0.02% | 44,406,180 |
| 2024-05-16 | 2024-05-13 | 107.400 | 386,850 | +1,300 | 0.02% | 41,547,690 |
| 2024-05-14 | 2024-05-10 | 107.200 | 385,550 | +1,200 | 0.02% | 41,330,960 |
| 2024-05-13 | 2024-05-09 | 107.400 | 384,350 | +1,950 | 0.02% | 41,279,190 |
| 2024-05-10 | 2024-05-08 | 106.900 | 382,400 | +3,600 | 0.02% | 40,878,560 |
| 2024-05-09 | 2024-05-07 | 108.300 | 378,800 | +700 | 0.02% | 41,024,040 |
| 2024-05-08 | 2024-05-06 | 110.700 | 378,100 | +6,800 | 0.02% | 41,855,670 |
| 2024-05-07 | 2024-05-03 | 110.000 | 371,300 | -5,250 | 0.02% | 40,843,000 |
| 2024-05-06 | 2024-05-02 | 105.500 | 376,550 | -2,150 | 0.02% | 39,726,025 |
| 2024-05-03 | 2024-04-30 | 104.700 | 378,700 | -6,900 | 0.02% | 39,649,890 |
| 2024-05-02 | 2024-04-29 | 103.300 | 385,600 | -6,700 | 0.02% | 39,832,480 |
| 2024-04-30 | 2024-04-26 | 100.900 | 392,300 | -2,350 | 0.02% | 39,583,070 |
| 2024-04-29 | 2024-04-25 | 97.900 | 394,650 | -900 | 0.02% | 38,636,235 |
| 2024-04-26 | 2024-04-24 | 97.900 | 395,550 | -850 | 0.02% | 38,724,345 |
| 2024-04-25 | 2024-04-23 | 96.350 | 396,400 | -650 | 0.02% | 38,193,140 |
| 2024-04-22 | 2024-04-18 | 93.550 | 397,050 | +800 | 0.02% | 37,144,028 |
| 2024-04-19 | 2024-04-17 | 93.100 | 396,250 | +950 | 0.02% | 36,890,875 |
| 2024-04-18 | 2024-04-16 | 94.150 | 395,300 | +2,250 | 0.02% | 37,217,495 |
| 2024-04-17 | 2024-04-15 | 96.750 | 393,050 | -1,900 | 0.02% | 38,027,588 |
| 2024-04-16 | 2024-04-12 | 97.550 | 394,950 | +2,350 | 0.02% | 38,527,372 |
| 2024-04-15 | 2024-04-11 | 100.800 | 392,600 | -50 | 0.02% | 39,574,080 |
| 2024-04-12 | 2024-04-10 | 102.000 | 392,650 | +600 | 0.02% | 40,050,300 |
| 2024-04-11 | 2024-04-09 | 100.100 | 392,050 | +3,600 | 0.02% | 39,244,205 |
| 2024-04-09 | 2024-04-05 | 105.100 | 388,450 | +100 | 0.02% | 40,826,095 |
| 2024-04-08 | 2024-04-03 | 104.000 | 388,350 | +100 | 0.02% | 40,388,400 |
| 2024-04-05 | 2024-04-02 | 104.900 | 388,250 | -1,200 | 0.02% | 40,727,425 |
| 2024-04-03 | 2024-03-28 | 102.700 | 389,450 | -1,700 | 0.02% | 39,996,515 |
| 2024-04-02 | 2024-03-27 | 99.450 | 391,150 | +4,000 | 0.02% | 38,899,868 |
| 2024-03-28 | 2024-03-26 | 104.400 | 387,150 | -7,600 | 0.02% | 40,418,460 |
| 2024-03-27 | 2024-03-25 | 100.700 | 394,750 | -1,900 | 0.02% | 39,751,325 |
| 2024-03-26 | 2024-03-22 | 98.200 | 396,650 | +1,200 | 0.02% | 38,951,030 |
| 2024-03-25 | 2024-03-21 | 101.000 | 395,450 | +150 | 0.02% | 39,940,450 |
| 2024-03-22 | 2024-03-20 | 101.900 | 395,300 | -1,300 | 0.02% | 40,281,070 |
| 2024-03-21 | 2024-03-19 | 101.600 | 396,600 | -400 | 0.02% | 40,294,560 |
| 2024-03-20 | 2024-03-18 | 102.200 | 397,000 | -100 | 0.02% | 40,573,400 |
| 2024-03-19 | 2024-03-15 | 101.300 | 397,100 | +650 | 0.02% | 40,226,230 |
| 2024-03-18 | 2024-03-14 | 103.700 | 396,450 | -1,250 | 0.02% | 41,111,865 |
| 2024-03-15 | 2024-03-13 | 104.200 | 397,700 | +800 | 0.02% | 41,440,340 |
| 2024-03-14 | 2024-03-12 | 102.000 | 396,900 | -2,600 | 0.02% | 40,483,800 |
| 2024-03-13 | 2024-03-11 | 97.550 | 399,500 | +1,200 | 0.02% | 38,971,225 |
| 2024-03-12 | 2024-03-08 | 96.200 | 398,300 | -900 | 0.02% | 38,316,460 |
| 2024-03-11 | 2024-03-07 | 95.550 | 399,200 | +900 | 0.02% | 38,143,560 |
| 2024-03-08 | 2024-03-06 | 97.100 | 398,300 | +11,500 | 0.02% | 38,674,930 |
| 2024-03-07 | 2024-03-05 | 95.300 | 386,800 | +7,100 | 0.02% | 36,862,040 |
| 2024-03-06 | 2024-03-04 | 101.100 | 379,700 | +850 | 0.02% | 38,387,670 |
| 2024-03-05 | 2024-03-01 | 101.200 | 378,850 | -700 | 0.02% | 38,339,620 |
| 2024-03-04 | 2024-02-29 | 99.550 | 379,550 | -7,550 | 0.02% | 37,784,202 |
| 2024-03-01 | 2024-02-28 | 106.600 | 387,100 | +500 | 0.02% | 41,264,860 |
| 2024-02-28 | 2024-02-26 | 107.500 | 386,600 | +300 | 0.02% | 41,559,500 |
| 2024-02-27 | 2024-02-23 | 109.900 | 386,300 | -1,600 | 0.02% | 42,454,370 |
| 2024-02-23 | 2024-02-21 | 105.900 | 387,900 | -250 | 0.02% | 41,078,610 |
| 2024-02-21 | 2024-02-19 | 103.600 | 388,150 | +550 | 0.02% | 40,212,340 |
| 2024-02-20 | 2024-02-16 | 106.900 | 387,600 | -350 | 0.02% | 41,434,440 |
| 2024-02-19 | 2024-02-15 | 103.700 | 387,950 | -50 | 0.02% | 40,230,415 |
| 2024-02-16 | 2024-02-14 | 102.600 | 388,000 | +300 | 0.02% | 39,808,800 |
| 2024-02-15 | 2024-02-09 | 101.200 | 387,700 | +200 | 0.02% | 39,235,240 |
| 2024-02-14 | 2024-02-07 | 103.100 | 387,500 | +450 | 0.02% | 39,951,250 |
| 2024-02-08 | 2024-02-06 | 105.800 | 387,050 | -300 | 0.02% | 40,949,890 |
| 2024-02-07 | 2024-02-05 | 100.900 | 387,350 | -200 | 0.02% | 39,083,615 |
| 2024-02-06 | 2024-02-02 | 102.000 | 387,550 | +50 | 0.02% | 39,530,100 |
| 2024-02-01 | 2024-01-30 | 103.400 | 387,500 | -200 | 0.02% | 40,067,500 |
| 2024-01-31 | 2024-01-29 | 105.100 | 387,700 | -400 | 0.02% | 40,747,270 |
| 2024-01-30 | 2024-01-26 | 103.100 | 388,100 | +100 | 0.02% | 40,013,110 |
| 2024-01-29 | 2024-01-25 | 106.800 | 388,000 | +100 | 0.02% | 41,438,400 |
| 2024-01-26 | 2024-01-24 | 105.100 | 387,900 | -1,000 | 0.02% | 40,768,290 |
| 2024-01-25 | 2024-01-23 | 98.500 | 388,900 | -2,300 | 0.02% | 38,306,650 |
| 2024-01-22 | 2024-01-18 | 99.750 | 391,200 | -1,550 | 0.02% | 39,022,200 |
| 2024-01-19 | 2024-01-17 | 96.800 | 392,750 | +3,400 | 0.02% | 38,018,200 |
| 2024-01-18 | 2024-01-16 | 100.700 | 389,350 | -6,050 | 0.02% | 39,207,545 |
| 2024-01-17 | 2024-01-15 | 100.500 | 395,400 | +4,950 | 0.02% | 39,737,700 |
| 2024-01-16 | 2024-01-12 | 113.600 | 390,450 | -400 | 0.02% | 44,355,120 |
| 2024-01-10 | 2024-01-08 | 113.000 | 390,850 | -1,050 | 0.02% | 44,166,050 |
| 2024-01-09 | 2024-01-05 | 115.300 | 391,900 | -300 | 0.02% | 45,186,070 |
| 2024-01-08 | 2024-01-04 | 114.700 | 392,200 | +100 | 0.02% | 44,985,340 |
| 2024-01-04 | 2024-01-02 | 115.300 | 392,100 | +800 | 0.02% | 45,209,130 |
| 2024-01-03 | 2023-12-29 | 116.100 | 391,300 | -550 | 0.02% | 45,429,930 |
| 2024-01-02 | 2023-12-28 | 114.900 | 391,850 | +150 | 0.02% | 45,023,565 |
| 2023-12-29 | 2023-12-27 | 111.500 | 391,700 | -300 | 0.02% | 43,674,550 |
| 2023-12-28 | 2023-12-22 | 110.900 | 392,000 | -1,500 | 0.02% | 43,472,800 |
| 2023-12-22 | 2023-12-20 | 110.600 | 393,500 | +1,000 | 0.02% | 43,521,100 |
| 2023-12-21 | 2023-12-19 | 109.300 | 392,500 | -150 | 0.02% | 42,900,250 |
| 2023-12-20 | 2023-12-18 | 109.700 | 392,650 | -200 | 0.02% | 43,073,705 |
| 2023-12-19 | 2023-12-15 | 111.600 | 392,850 | -5,200 | 0.02% | 43,842,060 |
| 2023-12-18 | 2023-12-14 | 107.200 | 398,050 | +1,250 | 0.02% | 42,670,960 |
| 2023-12-14 | 2023-12-12 | 110.500 | 396,800 | -650 | 0.02% | 43,846,400 |
| 2023-12-13 | 2023-12-11 | 108.200 | 397,450 | +900 | 0.02% | 43,004,090 |
| 2023-12-11 | 2023-12-07 | 111.400 | 396,550 | +350 | 0.02% | 44,175,670 |
| 2023-12-08 | 2023-12-06 | 112.400 | 396,200 | -150 | 0.02% | 44,532,880 |
| 2023-12-07 | 2023-12-05 | 108.900 | 396,350 | +1,050 | 0.02% | 43,162,515 |
| 2023-12-06 | 2023-12-04 | 111.600 | 395,300 | +350 | 0.02% | 44,115,480 |
| 2023-12-05 | 2023-12-01 | 114.900 | 394,950 | +500 | 0.02% | 45,379,755 |
| 2023-12-04 | 2023-11-30 | 116.100 | 394,450 | +700 | 0.02% | 45,795,645 |
| 2023-12-01 | 2023-11-29 | 115.100 | 393,750 | +750 | 0.02% | 45,320,625 |
| 2023-11-30 | 2023-11-28 | 120.000 | 393,000 | +1,100 | 0.02% | 47,160,000 |
| 2023-11-29 | 2023-11-27 | 119.800 | 391,900 | -100 | 0.02% | 46,949,620 |
| 2023-11-28 | 2023-11-24 | 118.200 | 392,000 | +100 | 0.02% | 46,334,400 |
| 2023-11-27 | 2023-11-23 | 119.800 | 391,900 | -1,950 | 0.02% | 46,949,620 |
| 2023-11-24 | 2023-11-22 | 112.200 | 393,850 | -950 | 0.02% | 44,189,970 |
| 2023-11-23 | 2023-11-21 | 107.400 | 394,800 | -500 | 0.02% | 42,401,520 |
| 2023-11-22 | 2023-11-20 | 104.500 | 395,300 | +700 | 0.02% | 41,308,850 |
| 2023-11-21 | 2023-11-17 | 103.500 | 394,600 | +1,900 | 0.02% | 40,841,100 |
| 2023-11-20 | 2023-11-16 | 108.800 | 392,700 | -400 | 0.02% | 42,725,760 |
| 2023-11-17 | 2023-11-15 | 108.400 | 393,100 | -1,150 | 0.02% | 42,612,040 |
| 2023-11-15 | 2023-11-13 | 104.600 | 394,250 | +600 | 0.02% | 41,238,550 |
| 2023-11-14 | 2023-11-10 | 101.300 | 393,650 | +4,600 | 0.02% | 39,876,745 |
| 2023-11-13 | 2023-11-09 | 104.700 | 389,050 | -500 | 0.02% | 40,733,535 |
| 2023-11-10 | 2023-11-08 | 105.400 | 389,550 | +650 | 0.02% | 41,058,570 |
| 2023-11-09 | 2023-11-07 | 106.400 | 388,900 | +1,700 | 0.02% | 41,378,960 |
| 2023-11-08 | 2023-11-06 | 108.200 | 387,200 | +50 | 0.02% | 41,895,040 |
| 2023-11-07 | 2023-11-03 | 105.300 | 387,150 | -350 | 0.02% | 40,766,895 |
| 2023-11-06 | 2023-11-02 | 103.100 | 387,500 | +50 | 0.02% | 39,951,250 |
| 2023-11-03 | 2023-11-01 | 101.600 | 387,450 | +4,200 | 0.02% | 39,364,920 |
| 2023-11-02 | 2023-10-31 | 102.700 | 383,250 | +2,400 | 0.02% | 39,359,775 |
| 2023-11-01 | 2023-10-30 | 107.100 | 380,850 | -1,600 | 0.02% | 40,789,035 |
| 2023-10-31 | 2023-10-27 | 107.000 | 382,450 | +500 | 0.02% | 40,922,150 |
| 2023-10-30 | 2023-10-26 | 105.700 | 381,950 | +1,200 | 0.02% | 40,372,115 |
| 2023-10-27 | 2023-10-25 | 105.900 | 380,750 | -1,500 | 0.02% | 40,321,425 |
| 2023-10-26 | 2023-10-24 | 103.800 | 382,250 | +1,400 | 0.02% | 39,677,550 |
| 2023-10-25 | 2023-10-20 | 104.300 | 380,850 | +900 | 0.02% | 39,722,655 |
| 2023-10-24 | 2023-10-19 | 107.700 | 379,950 | +17,500 | 0.02% | 40,920,615 |
| 2023-10-20 | 2023-10-18 | 113.700 | 362,450 | +3,150 | 0.02% | 41,210,565 |
| 2023-10-19 | 2023-10-17 | 119.400 | 359,300 | +12,350 | 0.02% | 42,900,420 |
| 2023-10-18 | 2023-10-16 | 121.400 | 346,950 | +5,450 | 0.02% | 42,119,730 |
| 2023-10-17 | 2023-10-13 | 124.600 | 341,500 | -150 | 0.02% | 42,550,900 |
| 2023-10-16 | 2023-10-12 | 131.500 | 341,650 | +1,200 | 0.02% | 44,926,975 |
| 2023-10-13 | 2023-10-11 | 130.300 | 340,450 | +500 | 0.02% | 44,360,635 |
| 2023-10-12 | 2023-10-10 | 129.800 | 339,950 | -200 | 0.01% | 44,125,510 |
| 2023-10-11 | 2023-10-09 | 129.000 | 340,150 | -50 | 0.01% | 43,879,350 |
| 2023-10-10 | 2023-10-06 | 127.800 | 340,200 | -200 | 0.01% | 43,477,560 |
| 2023-10-09 | 2023-10-05 | 125.000 | 340,400 | +150 | 0.02% | 42,550,000 |
| 2023-10-06 | 2023-10-04 | 124.100 | 340,250 | +3,800 | 0.01% | 42,225,025 |
| 2023-10-05 | 2023-10-03 | 129.400 | 336,450 | -150 | 0.01% | 43,536,630 |
| 2023-10-04 | 2023-09-29 | 133.400 | 336,600 | -2,200 | 0.01% | 44,902,440 |
| 2023-10-03 | 2023-09-28 | 128.800 | 338,800 | -50 | 0.01% | 43,637,440 |
| 2023-09-29 | 2023-09-27 | 129.100 | 338,850 | +150 | 0.01% | 43,745,535 |
| 2023-09-28 | 2023-09-26 | 128.500 | 338,700 | -400 | 0.01% | 43,522,950 |
| 2023-09-27 | 2023-09-25 | 127.400 | 339,100 | +350 | 0.01% | 43,201,340 |
| 2023-09-25 | 2023-09-21 | 126.100 | 338,750 | +150 | 0.01% | 42,716,375 |
| 2023-09-22 | 2023-09-20 | 128.400 | 338,600 | +1,300 | 0.01% | 43,476,240 |
| 2023-09-21 | 2023-09-19 | 130.900 | 337,300 | +550 | 0.01% | 44,152,570 |
| 2023-09-20 | 2023-09-18 | 132.200 | 336,750 | -500 | 0.01% | 44,518,350 |
| 2023-09-19 | 2023-09-15 | 134.200 | 337,250 | +250 | 0.01% | 45,258,950 |
| 2023-09-18 | 2023-09-14 | 135.000 | 337,000 | +100 | 0.01% | 45,495,000 |
| 2023-09-15 | 2023-09-13 | 135.100 | 336,900 | +1,850 | 0.01% | 45,515,190 |
| 2023-09-13 | 2023-09-11 | 137.000 | 335,050 | +250 | 0.01% | 45,901,850 |
| 2023-09-12 | 2023-09-07 | 137.000 | 334,800 | +1,050 | 0.01% | 45,867,600 |
| 2023-09-11 | 2023-09-06 | 139.700 | 333,750 | +400 | 0.01% | 46,624,875 |
| 2023-09-07 | 2023-09-05 | 142.000 | 333,350 | -350 | 0.01% | 47,335,700 |
| 2023-09-06 | 2023-09-04 | 144.200 | 333,700 | -3,200 | 0.01% | 48,119,540 |
| 2023-09-05 | 2023-08-31 | 139.400 | 336,900 | -2,150 | 0.01% | 46,963,860 |
| 2023-09-04 | 2023-08-30 | 136.500 | 339,050 | -1,000 | 0.01% | 46,280,325 |
| 2023-08-31 | 2023-08-29 | 135.600 | 340,050 | -300 | 0.01% | 46,110,780 |
| 2023-08-30 | 2023-08-28 | 132.700 | 340,350 | -500 | 0.02% | 45,164,445 |
| 2023-08-29 | 2023-08-25 | 131.900 | 340,850 | +500 | 0.02% | 44,958,115 |
| 2023-08-28 | 2023-08-24 | 134.400 | 340,350 | +150 | 0.02% | 45,743,040 |
| 2023-08-25 | 2023-08-23 | 128.400 | 340,200 | +21,700 | 0.01% | 43,681,680 |
| 2023-08-24 | 2023-08-22 | 123.000 | 318,500 | +950 | 0.01% | 39,175,500 |
| 2023-08-23 | 2023-08-21 | 121.900 | 317,550 | +5,000 | 0.01% | 38,709,345 |
| 2023-08-22 | 2023-08-18 | 126.100 | 312,550 | +4,100 | 0.01% | 39,412,555 |
| 2023-08-18 | 2023-08-16 | 130.600 | 308,450 | +1,550 | 0.01% | 40,283,570 |
| 2023-08-17 | 2023-08-15 | 134.300 | 306,900 | +200 | 0.01% | 41,216,670 |
| 2023-08-16 | 2023-08-14 | 134.600 | 306,700 | +8,050 | 0.01% | 41,281,820 |
| 2023-08-15 | 2023-08-11 | 137.800 | 298,650 | +1,700 | 0.01% | 41,153,970 |
| 2023-08-11 | 2023-08-09 | 141.000 | 296,950 | +1,100 | 0.01% | 41,869,950 |
| 2023-08-10 | 2023-08-08 | 140.800 | 295,850 | +1,950 | 0.01% | 41,655,680 |
| 2023-08-09 | 2023-08-07 | 146.500 | 293,900 | +1,000 | 0.01% | 43,056,350 |
| 2023-08-08 | 2023-08-04 | 147.000 | 292,900 | +900 | 0.01% | 43,056,300 |
| 2023-08-07 | 2023-08-03 | 144.800 | 292,000 | +550 | 0.01% | 42,281,600 |
| 2023-08-04 | 2023-08-02 | 146.500 | 291,450 | +550 | 0.01% | 42,697,425 |
| 2023-08-03 | 2023-08-01 | 152.200 | 290,900 | -1,600 | 0.01% | 44,274,980 |
| 2023-08-02 | 2023-07-31 | 152.900 | 292,500 | -1,600 | 0.01% | 44,723,250 |
| 2023-08-01 | 2023-07-28 | 148.700 | 294,100 | -3,850 | 0.01% | 43,732,670 |
| 2023-07-31 | 2023-07-27 | 145.700 | 297,950 | +500 | 0.01% | 43,411,315 |
| 2023-07-27 | 2023-07-25 | 146.800 | 297,450 | -3,050 | 0.01% | 43,665,660 |
| 2023-07-26 | 2023-07-24 | 135.300 | 300,500 | +800 | 0.01% | 40,657,650 |
| 2023-07-25 | 2023-07-21 | 140.600 | 299,700 | +400 | 0.01% | 42,137,820 |
| 2023-07-24 | 2023-07-20 | 140.600 | 299,300 | -900 | 0.01% | 42,081,580 |
| 2023-07-21 | 2023-07-19 | 142.100 | 300,200 | +2,650 | 0.01% | 42,658,420 |
| 2023-07-20 | 2023-07-18 | 144.400 | 297,550 | +450 | 0.01% | 42,966,220 |
| 2023-07-19 | 2023-07-14 | 147.900 | 297,100 | -650 | 0.01% | 43,941,090 |
| 2023-07-18 | 2023-07-13 | 148.300 | 297,750 | -7,100 | 0.01% | 44,156,325 |
| 2023-07-14 | 2023-07-12 | 142.000 | 304,850 | -1,450 | 0.01% | 43,288,700 |
| 2023-07-13 | 2023-07-11 | 139.200 | 306,300 | -500 | 0.01% | 42,636,960 |
| 2023-07-12 | 2023-07-10 | 137.700 | 306,800 | -100 | 0.01% | 42,246,360 |
| 2023-07-11 | 2023-07-07 | 137.400 | 306,900 | +700 | 0.01% | 42,168,060 |
| 2023-07-10 | 2023-07-06 | 137.700 | 306,200 | -950 | 0.01% | 42,163,740 |
| 2023-07-06 | 2023-07-04 | 141.100 | 307,150 | -2,050 | 0.01% | 43,338,865 |
| 2023-07-05 | 2023-07-03 | 138.900 | 309,200 | -950 | 0.01% | 42,947,880 |
| 2023-07-04 | 2023-06-30 | 132.800 | 310,150 | +5,650 | 0.01% | 41,187,920 |
| 2023-07-03 | 2023-06-29 | 134.600 | 304,500 | +1,500 | 0.01% | 40,985,700 |
| 2023-06-27 | 2023-06-23 | 138.200 | 303,000 | -2,200 | 0.01% | 41,874,600 |
| 2023-06-26 | 2023-06-21 | 140.300 | 305,200 | +1,100 | 0.01% | 42,819,560 |
| 2023-06-23 | 2023-06-20 | 142.700 | 304,100 | -850 | 0.01% | 43,395,070 |
| 2023-06-21 | 2023-06-19 | 142.500 | 304,950 | +1,400 | 0.01% | 43,455,375 |
| 2023-06-20 | 2023-06-16 | 145.100 | 303,550 | -700 | 0.01% | 44,045,105 |
| 2023-06-19 | 2023-06-15 | 145.900 | 304,250 | -9,650 | 0.01% | 44,390,075 |
| 2023-06-16 | 2023-06-14 | 140.000 | 313,900 | -2,600 | 0.01% | 43,946,000 |
| 2023-06-15 | 2023-06-13 | 138.100 | 316,500 | -30,300 | 0.01% | 43,708,650 |
| 2023-06-14 | 2023-06-12 | 131.700 | 346,800 | -1,950 | 0.02% | 45,673,560 |
| 2023-06-13 | 2023-06-09 | 132.700 | 348,750 | -950 | 0.02% | 46,279,125 |
| 2023-06-12 | 2023-06-08 | 130.600 | 349,700 | -200 | 0.02% | 45,670,820 |
| 2023-06-09 | 2023-06-07 | 132.400 | 349,900 | -3,150 | 0.02% | 46,326,760 |
| 2023-06-08 | 2023-06-06 | 129.800 | 353,050 | -550 | 0.02% | 45,825,890 |
| 2023-06-07 | 2023-06-05 | 129.900 | 353,600 | -2,850 | 0.02% | 45,932,640 |
| 2023-06-06 | 2023-06-02 | 130.500 | 356,450 | -7,000 | 0.02% | 46,516,725 |
| 2023-06-05 | 2023-06-01 | 121.600 | 363,450 | -3,050 | 0.02% | 44,195,520 |
| 2023-06-02 | 2023-05-31 | 119.400 | 366,500 | +1,550 | 0.02% | 43,760,100 |
| 2023-06-01 | 2023-05-30 | 123.700 | 364,950 | -500 | 0.02% | 45,144,315 |
| 2023-05-31 | 2023-05-29 | 119.700 | 365,450 | -150 | 0.02% | 43,744,365 |
| 2023-05-30 | 2023-05-25 | 116.500 | 365,600 | -950 | 0.02% | 42,592,400 |
| 2023-05-29 | 2023-05-24 | 119.100 | 366,550 | +200 | 0.02% | 43,656,105 |
| 2023-05-25 | 2023-05-23 | 122.100 | 366,350 | +1,350 | 0.02% | 44,731,335 |
| 2023-05-24 | 2023-05-22 | 124.000 | 365,000 | +2,600 | 0.02% | 45,260,000 |
| 2023-05-23 | 2023-05-19 | 120.000 | 362,400 | +250 | 0.02% | 43,488,000 |
| 2023-05-22 | 2023-05-18 | 125.600 | 362,150 | +7,850 | 0.02% | 45,486,040 |
| 2023-05-19 | 2023-05-17 | 123.800 | 354,300 | -1,850 | 0.02% | 43,862,340 |
| 2023-05-18 | 2023-05-16 | 124.300 | 356,150 | -1,000 | 0.02% | 44,269,445 |
| 2023-05-17 | 2023-05-15 | 120.900 | 357,150 | -1,050 | 0.02% | 43,179,435 |
| 2023-05-16 | 2023-05-12 | 119.100 | 358,200 | -1,300 | 0.02% | 42,661,620 |
| 2023-05-15 | 2023-05-11 | 115.600 | 359,500 | +4,000 | 0.02% | 41,558,200 |
| 2023-05-12 | 2023-05-10 | 114.500 | 355,500 | -550 | 0.02% | 40,704,750 |
| 2023-05-11 | 2023-05-09 | 115.600 | 356,050 | +900 | 0.02% | 41,159,380 |
| 2023-05-10 | 2023-05-08 | 121.000 | 355,150 | -550 | 0.02% | 42,973,150 |
| 2023-05-09 | 2023-05-05 | 119.700 | 355,700 | +800 | 0.02% | 42,577,290 |
| 2023-05-08 | 2023-05-04 | 115.300 | 354,900 | -100 | 0.02% | 40,919,970 |
| 2023-05-05 | 2023-05-03 | 114.300 | 355,000 | +1,700 | 0.02% | 40,576,500 |
| 2023-05-04 | 2023-05-02 | 118.000 | 353,300 | -650 | 0.02% | 41,689,400 |
| 2023-05-03 | 2023-04-28 | 115.700 | 353,950 | +1,000 | 0.02% | 40,952,015 |
| 2023-05-02 | 2023-04-27 | 115.500 | 352,950 | +2,400 | 0.02% | 40,765,725 |
| 2023-04-28 | 2023-04-26 | 117.500 | 350,550 | +850 | 0.02% | 41,189,625 |
| 2023-04-27 | 2023-04-25 | 117.400 | 349,700 | +17,750 | 0.02% | 41,054,780 |
| 2023-04-26 | 2023-04-24 | 121.900 | 331,950 | +3,150 | 0.01% | 40,464,705 |
| 2023-04-25 | 2023-04-21 | 122.800 | 328,800 | +13,700 | 0.01% | 40,376,640 |
| 2023-04-24 | 2023-04-20 | 126.200 | 315,100 | +5,750 | 0.01% | 39,765,620 |
| 2023-04-21 | 2023-04-19 | 126.400 | 309,350 | +13,300 | 0.01% | 39,101,840 |
| 2023-04-20 | 2023-04-18 | 129.600 | 296,050 | +3,100 | 0.01% | 38,368,080 |
| 2023-04-19 | 2023-04-17 | 131.000 | 292,950 | +7,000 | 0.01% | 38,376,450 |
| 2023-04-18 | 2023-04-14 | 130.000 | 285,950 | +4,250 | 0.01% | 37,173,500 |
| 2023-04-17 | 2023-04-13 | 134.100 | 281,700 | +3,350 | 0.01% | 37,775,970 |
| 2023-04-14 | 2023-04-12 | 134.000 | 278,350 | +7,050 | 0.01% | 37,298,900 |
| 2023-04-13 | 2023-04-11 | 135.200 | 271,300 | +5,250 | 0.01% | 36,679,760 |
| 2023-04-12 | 2023-04-06 | 142.900 | 266,050 | +13,850 | 0.01% | 38,018,545 |
| 2023-04-11 | 2023-04-04 | 146.800 | 252,200 | -12,400 | 0.01% | 37,022,960 |
| 2023-04-06 | 2023-04-03 | 145.600 | 264,600 | +2,850 | 0.01% | 38,525,760 |
| 2023-04-04 | 2023-03-31 | 148.700 | 261,750 | +1,400 | 0.01% | 38,922,225 |
| 2023-04-03 | 2023-03-30 | 149.500 | 260,350 | +8,800 | 0.01% | 38,922,325 |
| 2023-03-31 | 2023-03-29 | 155.100 | 251,550 | -42,400 | 0.01% | 39,015,405 |
| 2023-03-30 | 2023-03-28 | 152.200 | 293,950 | +27,850 | 0.01% | 44,739,190 |
| 2023-03-29 | 2023-03-27 | 149.500 | 266,100 | +10,600 | 0.01% | 39,781,950 |
| 2023-03-28 | 2023-03-24 | 154.400 | 255,500 | -8,550 | 0.01% | 39,449,200 |
| 2023-03-27 | 2023-03-23 | 150.900 | 264,050 | -3,900 | 0.01% | 39,845,145 |
| 2023-03-24 | 2023-03-22 | 146.800 | 267,950 | +400 | 0.01% | 39,335,060 |
| 2023-03-23 | 2023-03-21 | 148.100 | 267,550 | -2,500 | 0.01% | 39,624,155 |
| 2023-03-22 | 2023-03-20 | 143.500 | 270,050 | -9,800 | 0.01% | 38,752,175 |
| 2023-03-21 | 2023-03-17 | 142.200 | 279,850 | -13,000 | 0.01% | 39,794,670 |
| 2023-03-20 | 2023-03-16 | 125.100 | 292,850 | +350 | 0.01% | 36,635,535 |
| 2023-03-17 | 2023-03-15 | 133.600 | 292,500 | +1,250 | 0.01% | 39,078,000 |
| 2023-03-16 | 2023-03-14 | 129.000 | 291,250 | -850 | 0.01% | 37,571,250 |
| 2023-03-15 | 2023-03-13 | 134.000 | 292,100 | -750 | 0.01% | 39,141,400 |
| 2023-03-14 | 2023-03-10 | 129.500 | 292,850 | +4,650 | 0.01% | 37,924,075 |
| 2023-03-13 | 2023-03-09 | 137.600 | 288,200 | +6,700 | 0.01% | 39,656,320 |
| 2023-03-10 | 2023-03-08 | 139.500 | 281,500 | +8,900 | 0.01% | 39,269,250 |
| 2023-03-09 | 2023-03-07 | 144.200 | 272,600 | +450 | 0.01% | 39,308,920 |
| 2023-03-08 | 2023-03-06 | 147.500 | 272,150 | +5,550 | 0.01% | 40,142,125 |
| 2023-03-07 | 2023-03-03 | 149.400 | 266,600 | -5,000 | 0.01% | 39,830,040 |
| 2023-03-06 | 2023-03-02 | 141.900 | 271,600 | +7,400 | 0.01% | 38,540,040 |
| 2023-03-03 | 2023-03-01 | 145.000 | 264,200 | -1,500 | 0.01% | 38,309,000 |
| 2023-03-02 | 2023-02-28 | 134.800 | 265,700 | -3,950 | 0.01% | 35,816,360 |
| 2023-03-01 | 2023-02-27 | 134.000 | 269,650 | +1,150 | 0.01% | 36,133,100 |
| 2023-02-28 | 2023-02-24 | 131.400 | 268,500 | +15,500 | 0.01% | 35,280,900 |
| 2023-02-27 | 2023-02-23 | 139.800 | 253,000 | +3,050 | 0.01% | 35,369,400 |
| 2023-02-24 | 2023-02-22 | 140.500 | 249,950 | +950 | 0.01% | 35,117,975 |
| 2023-02-23 | 2023-02-21 | 138.100 | 249,000 | +750 | 0.01% | 34,386,900 |
| 2023-02-22 | 2023-02-20 | 145.000 | 248,250 | +200 | 0.01% | 35,996,250 |
| 2023-02-21 | 2023-02-17 | 141.300 | 248,050 | +6,400 | 0.01% | 35,049,465 |
| 2023-02-20 | 2023-02-16 | 148.100 | 241,650 | +600 | 0.01% | 35,788,365 |
| 2023-02-17 | 2023-02-15 | 149.100 | 241,050 | +5,450 | 0.01% | 35,940,555 |
| 2023-02-16 | 2023-02-14 | 143.700 | 235,600 | +700 | 0.01% | 33,855,720 |
| 2023-02-15 | 2023-02-13 | 143.100 | 234,900 | +50 | 0.01% | 33,614,190 |
| 2023-02-14 | 2023-02-10 | 140.400 | 234,850 | +7,050 | 0.01% | 32,972,940 |
| 2023-02-13 | 2023-02-09 | 151.600 | 227,800 | +8,450 | 0.01% | 34,534,480 |
| 2023-02-10 | 2023-02-08 | 157.400 | 219,350 | +4,750 | 0.01% | 34,525,690 |
| 2023-02-09 | 2023-02-07 | 162.500 | 214,600 | -2,250 | 0.01% | 34,872,500 |
| 2023-02-08 | 2023-02-06 | 140.900 | 216,850 | +1,400 | 0.01% | 30,554,165 |
| 2023-02-07 | 2023-02-03 | 144.800 | 215,450 | +3,550 | 0.01% | 31,197,160 |
| 2023-02-06 | 2023-02-02 | 151.500 | 211,900 | -3,450 | 0.01% | 32,102,850 |
| 2023-02-03 | 2023-02-01 | 144.300 | 215,350 | -2,150 | 0.01% | 31,075,005 |
| 2023-02-01 | 2023-01-30 | 136.100 | 217,500 | +2,300 | 0.01% | 29,601,750 |
| 2023-01-31 | 2023-01-27 | 136.900 | 215,200 | -700 | 0.01% | 29,460,880 |
| 2023-01-30 | 2023-01-26 | 134.500 | 215,900 | -350 | 0.01% | 29,038,550 |
| 2023-01-27 | 2023-01-20 | 131.200 | 216,250 | -150 | 0.01% | 28,372,000 |
| 2023-01-26 | 2023-01-19 | 125.100 | 216,400 | +300 | 0.01% | 27,071,640 |
| 2023-01-20 | 2023-01-18 | 128.600 | 216,100 | +150 | 0.01% | 27,790,460 |
| 2023-01-19 | 2023-01-17 | 132.100 | 215,950 | +350 | 0.01% | 28,526,995 |
| 2023-01-16 | 2023-01-12 | 132.600 | 215,600 | -5,850 | 0.01% | 28,588,560 |
| 2023-01-13 | 2023-01-11 | 133.800 | 221,450 | -150 | 0.01% | 29,630,010 |
| 2023-01-12 | 2023-01-10 | 130.600 | 221,600 | -100 | 0.01% | 28,940,960 |
| 2023-01-11 | 2023-01-09 | 131.400 | 221,700 | -450 | 0.01% | 29,131,380 |
| 2023-01-10 | 2023-01-06 | 127.300 | 222,150 | -250 | 0.01% | 28,279,695 |
| 2023-01-09 | 2023-01-05 | 126.000 | 222,400 | -350 | 0.01% | 28,022,400 |
| 2023-01-06 | 2023-01-04 | 124.200 | 222,750 | -1,050 | 0.01% | 27,665,550 |
| 2023-01-05 | 2023-01-03 | 114.800 | 223,800 | -350 | 0.01% | 25,692,240 |
| 2023-01-04 | 2022-12-30 | 111.700 | 224,150 | -100 | 0.01% | 25,037,555 |
| 2023-01-03 | 2022-12-29 | 110.000 | 224,250 | -3,650 | 0.01% | 24,667,500 |
| 2022-12-30 | 2022-12-28 | 113.200 | 227,900 | +3,900 | 0.01% | 25,798,280 |
| 2022-12-28 | 2022-12-22 | 112.600 | 224,000 | -150 | 0.01% | 25,222,400 |
| 2022-12-22 | 2022-12-20 | 106.500 | 224,150 | +300 | 0.01% | 23,871,975 |
| 2022-12-20 | 2022-12-16 | 112.500 | 223,850 | -900 | 0.01% | 25,183,125 |
| 2022-12-19 | 2022-12-15 | 113.300 | 224,750 | +150 | 0.01% | 25,464,175 |
| 2022-12-16 | 2022-12-14 | 118.200 | 224,600 | -600 | 0.01% | 26,547,720 |
| 2022-12-15 | 2022-12-13 | 114.100 | 225,200 | -100 | 0.01% | 25,695,320 |
| 2022-12-14 | 2022-12-12 | 114.400 | 225,300 | +300 | 0.01% | 25,774,320 |
| 2022-12-13 | 2022-12-09 | 123.000 | 225,000 | -250 | 0.01% | 27,675,000 |
| 2022-12-12 | 2022-12-08 | 116.600 | 225,250 | +4,900 | 0.01% | 26,264,150 |
| 2022-12-08 | 2022-12-06 | 115.500 | 220,350 | -900 | 0.01% | 25,450,425 |
| 2022-12-07 | 2022-12-05 | 117.900 | 221,250 | -4,100 | 0.01% | 26,085,375 |
| 2022-12-06 | 2022-12-02 | 106.100 | 225,350 | -500 | 0.01% | 23,909,635 |
| 2022-12-05 | 2022-12-01 | 106.800 | 225,850 | +1,200 | 0.01% | 24,120,780 |
| 2022-12-01 | 2022-11-29 | 98.150 | 224,650 | +2,650 | 0.01% | 22,049,398 |
| 2022-11-30 | 2022-11-28 | 90.050 | 222,000 | -1,900 | 0.01% | 19,991,100 |
| 2022-11-29 | 2022-11-25 | 92.450 | 223,900 | +400 | 0.01% | 20,699,555 |
| 2022-11-25 | 2022-11-23 | 92.950 | 223,500 | -50 | 0.01% | 20,774,325 |
| 2022-11-24 | 2022-11-22 | 89.900 | 223,550 | +100 | 0.01% | 20,097,145 |
| 2022-11-22 | 2022-11-18 | 93.750 | 223,450 | -400 | 0.01% | 20,948,438 |
| 2022-11-21 | 2022-11-17 | 92.950 | 223,850 | +800 | 0.01% | 20,806,858 |
| 2022-11-18 | 2022-11-16 | 96.600 | 223,050 | +400 | 0.01% | 21,546,630 |
| 2022-11-17 | 2022-11-15 | 97.000 | 222,650 | -2,150 | 0.01% | 21,597,050 |
| 2022-11-16 | 2022-11-14 | 88.700 | 224,800 | -5,800 | 0.01% | 19,939,760 |
| 2022-11-15 | 2022-11-11 | 85.450 | 230,600 | -1,150 | 0.01% | 19,704,770 |
| 2022-11-14 | 2022-11-10 | 78.300 | 231,750 | +650 | 0.01% | 18,146,025 |
| 2022-11-09 | 2022-11-07 | 85.850 | 231,100 | +1,400 | 0.01% | 19,839,935 |
| 2022-11-08 | 2022-11-04 | 82.600 | 229,700 | -1,200 | 0.01% | 18,973,220 |
| 2022-11-07 | 2022-11-03 | 75.850 | 230,900 | +1,500 | 0.01% | 17,513,765 |
| 2022-11-03 | 2022-11-01 | 80.750 | 229,400 | +4,700 | 0.01% | 18,524,050 |
| 2022-11-01 | 2022-10-28 | 75.700 | 224,700 | +100 | 0.01% | 17,009,790 |
| 2022-10-28 | 2022-10-26 | 80.500 | 224,600 | +1,250 | 0.01% | 18,080,300 |
| 2022-10-27 | 2022-10-25 | 80.150 | 223,350 | +4,600 | 0.01% | 17,901,502 |
| 2022-10-26 | 2022-10-24 | 78.800 | 218,750 | +2,650 | 0.01% | 17,237,500 |
| 2022-10-25 | 2022-10-21 | 89.750 | 216,100 | +400 | 0.01% | 19,394,975 |
| 2022-10-21 | 2022-10-19 | 99.550 | 215,700 | -1,250 | 0.01% | 21,472,935 |
| 2022-10-20 | 2022-10-18 | 102.100 | 216,950 | +200 | 0.01% | 22,150,595 |
| 2022-10-19 | 2022-10-17 | 98.850 | 216,750 | +600 | 0.01% | 21,425,738 |
| 2022-10-18 | 2022-10-14 | 104.400 | 216,150 | +200 | 0.01% | 22,566,060 |
| 2022-10-17 | 2022-10-13 | 102.200 | 215,950 | -1,550 | 0.01% | 22,070,090 |
| 2022-10-14 | 2022-10-12 | 107.000 | 217,500 | -3,500 | 0.01% | 23,272,500 |
| 2022-10-10 | 2022-10-06 | 122.100 | 221,000 | -50 | 0.01% | 26,984,100 |
| 2022-10-07 | 2022-10-05 | 123.100 | 221,050 | -100 | 0.01% | 27,211,255 |
| 2022-10-03 | 2022-09-29 | 115.400 | 221,150 | +500 | 0.01% | 25,520,710 |
| 2022-09-30 | 2022-09-28 | 114.200 | 220,650 | +150 | 0.01% | 25,198,230 |
| 2022-09-26 | 2022-09-22 | 118.500 | 220,500 | +100 | 0.01% | 26,129,250 |
| 2022-09-21 | 2022-09-19 | 121.100 | 220,400 | +350 | 0.01% | 26,690,440 |
| 2022-09-20 | 2022-09-16 | 122.500 | 220,050 | -2,800 | 0.01% | 26,956,125 |
| 2022-09-16 | 2022-09-14 | 128.400 | 222,850 | +200 | 0.01% | 28,613,940 |
| 2022-09-14 | 2022-09-09 | 137.400 | 222,650 | -150 | 0.01% | 30,592,110 |
| 2022-09-09 | 2022-09-07 | 132.400 | 222,800 | +100 | 0.01% | 29,498,720 |
| 2022-09-07 | 2022-09-05 | 137.100 | 222,700 | +50 | 0.01% | 30,532,170 |
| 2022-09-06 | 2022-09-02 | 139.300 | 222,650 | +500 | 0.01% | 31,015,145 |
| 2022-09-05 | 2022-09-01 | 141.000 | 222,150 | -1,650 | 0.01% | 31,323,150 |
| 2022-09-02 | 2022-08-31 | 141.500 | 223,800 | +3,150 | 0.01% | 31,667,700 |
| 2022-09-01 | 2022-08-30 | 146.300 | 220,650 | -200 | 0.01% | 32,281,095 |
| 2022-08-30 | 2022-08-26 | 145.400 | 220,850 | -800 | 0.01% | 32,111,590 |
| 2022-08-26 | 2022-08-24 | 129.900 | 221,650 | +100 | 0.01% | 28,792,335 |
| 2022-08-24 | 2022-08-22 | 128.900 | 221,550 | -10,000 | 0.01% | 28,557,795 |
| 2022-08-23 | 2022-08-19 | 127.700 | 231,550 | +500 | 0.01% | 29,568,935 |
| 2022-08-22 | 2022-08-18 | 128.300 | 231,050 | +350 | 0.01% | 29,643,715 |
| 2022-08-18 | 2022-08-16 | 134.100 | 230,700 | -100 | 0.01% | 30,936,870 |
| 2022-08-15 | 2022-08-11 | 136.800 | 230,800 | -50 | 0.01% | 31,573,440 |
| 2022-08-12 | 2022-08-10 | 130.100 | 230,850 | +2,050 | 0.01% | 30,033,585 |
| 2022-08-02 | 2022-07-29 | 132.500 | 228,800 | +450 | 0.01% | 30,316,000 |
| 2022-07-29 | 2022-07-27 | 136.300 | 228,350 | -1,300 | 0.01% | 31,124,105 |
| 2022-07-28 | 2022-07-26 | 140.200 | 229,650 | -100 | 0.01% | 32,196,930 |
| 2022-07-25 | 2022-07-21 | 139.100 | 229,750 | +500 | 0.01% | 31,958,225 |
| 2022-07-21 | 2022-07-19 | 137.200 | 229,250 | +50 | 0.01% | 31,453,100 |
| 2022-07-19 | 2022-07-15 | 137.300 | 229,200 | +500 | 0.01% | 31,469,160 |
| 2022-07-15 | 2022-07-13 | 141.700 | 228,700 | +200 | 0.01% | 32,406,790 |
| 2022-07-13 | 2022-07-11 | 144.800 | 228,500 | +150 | 0.01% | 33,086,800 |
| 2022-07-12 | 2022-07-08 | 150.000 | 228,350 | -700 | 0.01% | 34,252,500 |
| 2022-07-11 | 2022-07-07 | 147.000 | 229,050 | +750 | 0.01% | 33,670,350 |
| 2022-07-08 | 2022-07-06 | 149.900 | 228,300 | +100 | 0.01% | 34,222,170 |
| 2022-07-07 | 2022-07-05 | 152.000 | 228,200 | -150 | 0.01% | 34,686,400 |
| 2022-07-06 | 2022-07-04 | 151.900 | 228,350 | -150 | 0.01% | 34,686,365 |
| 2022-07-05 | 2022-06-30 | 148.500 | 228,500 | -950 | 0.01% | 33,932,250 |
| 2022-07-04 | 2022-06-29 | 150.000 | 229,450 | -300 | 0.01% | 34,417,500 |
| 2022-06-30 | 2022-06-28 | 154.700 | 229,750 | -800 | 0.01% | 35,542,325 |
| 2022-06-29 | 2022-06-27 | 152.500 | 230,550 | -1,250 | 0.01% | 35,158,875 |
| 2022-06-28 | 2022-06-24 | 147.800 | 231,800 | -3,050 | 0.01% | 34,260,040 |
| 2022-06-27 | 2022-06-23 | 142.200 | 234,850 | +100 | 0.01% | 33,395,670 |
| 2022-06-24 | 2022-06-22 | 140.500 | 234,750 | -150 | 0.01% | 32,982,375 |
| 2022-06-23 | 2022-06-21 | 143.100 | 234,900 | +300 | 0.01% | 33,614,190 |
| 2022-06-21 | 2022-06-17 | 138.900 | 234,600 | +200 | 0.01% | 32,585,940 |
| 2022-06-20 | 2022-06-16 | 138.200 | 234,400 | +400 | 0.01% | 32,394,080 |
| 2022-06-17 | 2022-06-15 | 142.300 | 234,000 | +8,250 | 0.01% | 33,298,200 |
| 2022-06-16 | 2022-06-14 | 136.200 | 225,750 | +800 | 0.01% | 30,747,150 |
| 2022-06-15 | 2022-06-13 | 139.100 | 224,950 | +3,500 | 0.01% | 31,290,545 |
| 2022-06-14 | 2022-06-10 | 149.900 | 221,450 | +400 | 0.01% | 33,195,355 |
| 2022-06-13 | 2022-06-09 | 149.800 | 221,050 | -14,200 | 0.01% | 33,113,290 |
| 2022-06-10 | 2022-06-08 | 152.100 | 235,250 | +3,000 | 0.01% | 35,781,525 |
| 2022-06-09 | 2022-06-07 | 143.400 | 232,250 | +50 | 0.01% | 33,304,650 |
| 2022-06-08 | 2022-06-06 | 146.300 | 232,200 | -600 | 0.01% | 33,970,860 |
| 2022-06-07 | 2022-06-02 | 139.100 | 232,800 | -200 | 0.01% | 32,382,480 |
| 2022-06-06 | 2022-06-01 | 140.200 | 233,000 | +1,600 | 0.01% | 32,666,600 |
| 2022-06-02 | 2022-05-31 | 147.500 | 231,400 | +9,200 | 0.01% | 34,131,500 |
| 2022-06-01 | 2022-05-30 | 137.600 | 222,200 | -300 | 0.01% | 30,574,720 |
| 2022-05-31 | 2022-05-27 | 132.200 | 222,500 | -6,000 | 0.01% | 29,414,500 |
| 2022-05-26 | 2022-05-24 | 117.300 | 228,500 | +1,250 | 0.01% | 26,803,050 |
| 2022-05-24 | 2022-05-20 | 123.600 | 227,250 | -500 | 0.01% | 28,088,100 |
| 2022-05-20 | 2022-05-18 | 121.300 | 227,750 | -400 | 0.01% | 27,626,075 |
| 2022-05-19 | 2022-05-17 | 119.300 | 228,150 | -1,850 | 0.01% | 27,218,295 |
| 2022-05-18 | 2022-05-16 | 113.300 | 230,000 | -150 | 0.01% | 26,059,000 |
| 2022-05-17 | 2022-05-13 | 111.000 | 230,150 | -400 | 0.01% | 25,546,650 |
| 2022-05-16 | 2022-05-12 | 104.500 | 230,550 | +650 | 0.01% | 24,092,475 |
| 2022-05-13 | 2022-05-11 | 110.600 | 229,900 | -100 | 0.01% | 25,426,940 |
| 2022-05-12 | 2022-05-10 | 109.500 | 230,000 | +3,800 | 0.01% | 25,185,000 |
| 2022-05-11 | 2022-05-06 | 117.900 | 226,200 | +350 | 0.01% | 26,668,980 |
| 2022-05-10 | 2022-05-05 | 125.700 | 225,850 | -800 | 0.01% | 28,389,345 |
| 2022-05-06 | 2022-05-04 | 122.500 | 226,650 | -500 | 0.01% | 27,764,625 |
| 2022-05-04 | 2022-04-29 | 130.600 | 227,150 | -300 | 0.01% | 29,665,790 |
| 2022-05-03 | 2022-04-28 | 118.400 | 227,450 | -100 | 0.01% | 26,930,080 |
| 2022-04-28 | 2022-04-26 | 114.200 | 227,550 | -2,100 | 0.01% | 25,986,210 |
| 2022-04-27 | 2022-04-25 | 108.600 | 229,650 | +3,700 | 0.01% | 24,939,990 |
| 2022-04-26 | 2022-04-22 | 116.800 | 225,950 | +600 | 0.01% | 26,390,960 |
| 2022-04-25 | 2022-04-21 | 119.400 | 225,350 | +1,050 | 0.01% | 26,906,790 |
| 2022-04-21 | 2022-04-19 | 124.400 | 224,300 | +200 | 0.01% | 27,902,920 |
| 2022-04-20 | 2022-04-14 | 131.400 | 224,100 | -100 | 0.01% | 29,446,740 |
| 2022-04-13 | 2022-04-11 | 128.200 | 224,200 | +800 | 0.01% | 28,742,440 |
| 2022-04-12 | 2022-04-08 | 135.300 | 223,400 | +1,150 | 0.01% | 30,226,020 |
| 2022-04-11 | 2022-04-07 | 137.500 | 222,250 | +100 | 0.01% | 30,559,375 |
| 2022-04-08 | 2022-04-06 | 142.600 | 222,150 | +100 | 0.01% | 31,678,590 |
| 2022-04-07 | 2022-04-04 | 145.700 | 222,050 | -400 | 0.01% | 32,352,685 |
| 2022-04-06 | 2022-04-01 | 135.200 | 222,450 | +200 | 0.01% | 30,075,240 |
| 2022-04-04 | 2022-03-31 | 141.500 | 222,250 | -1,300 | 0.01% | 31,448,375 |
| 2022-04-01 | 2022-03-30 | 146.200 | 223,550 | +150 | 0.01% | 32,683,010 |
| 2022-03-31 | 2022-03-29 | 146.000 | 223,400 | -100 | 0.01% | 32,616,400 |
| 2022-03-30 | 2022-03-28 | 142.500 | 223,500 | -100 | 0.01% | 31,848,750 |
| 2022-03-29 | 2022-03-25 | 142.000 | 223,600 | +400 | 0.01% | 31,751,200 |
| 2022-03-28 | 2022-03-24 | 150.000 | 223,200 | -150 | 0.01% | 33,480,000 |
| 2022-03-25 | 2022-03-23 | 153.800 | 223,350 | -1,250 | 0.01% | 34,351,230 |
| 2022-03-24 | 2022-03-22 | 148.700 | 224,600 | -550 | 0.01% | 33,398,020 |
| 2022-03-23 | 2022-03-21 | 140.600 | 225,150 | -700 | 0.01% | 31,656,090 |
| 2022-03-22 | 2022-03-18 | 149.400 | 225,850 | -3,650 | 0.01% | 33,741,990 |
| 2022-03-21 | 2022-03-17 | 139.900 | 229,500 | -1,400 | 0.01% | 32,107,050 |
| 2022-03-18 | 2022-03-16 | 120.400 | 230,900 | -2,900 | 0.01% | 27,800,360 |
| 2022-03-17 | 2022-03-15 | 100.000 | 233,800 | -3,200 | 0.01% | 23,380,000 |
| 2022-03-16 | 2022-03-14 | 108.100 | 237,000 | +7,750 | 0.01% | 25,619,700 |
| 2022-03-15 | 2022-03-11 | 131.500 | 229,250 | +650 | 0.01% | 30,146,375 |
| 2022-03-14 | 2022-03-10 | 138.200 | 228,600 | -1,000 | 0.01% | 31,592,520 |
| 2022-03-11 | 2022-03-09 | 133.600 | 229,600 | -650 | 0.01% | 30,674,560 |
| 2022-03-10 | 2022-03-08 | 133.100 | 230,250 | +2,400 | 0.01% | 30,646,275 |
| 2022-03-09 | 2022-03-07 | 140.200 | 227,850 | +1,550 | 0.01% | 31,944,570 |
| 2022-03-08 | 2022-03-04 | 149.000 | 226,300 | +1,550 | 0.01% | 33,718,700 |
| 2022-03-04 | 2022-03-02 | 158.100 | 224,750 | -950 | 0.01% | 35,532,975 |
| 2022-03-03 | 2022-03-01 | 148.100 | 225,700 | -300 | 0.01% | 33,426,170 |
| 2022-03-01 | 2022-02-25 | 144.800 | 226,000 | +150 | 0.01% | 32,724,800 |
| 2022-02-28 | 2022-02-24 | 142.800 | 225,850 | +850 | 0.01% | 32,251,380 |
| 2022-02-25 | 2022-02-23 | 150.900 | 225,000 | +400 | 0.01% | 33,952,500 |
| 2022-02-24 | 2022-02-22 | 151.300 | 224,600 | +150 | 0.01% | 33,981,980 |
| 2022-02-23 | 2022-02-21 | 153.700 | 224,450 | +1,350 | 0.01% | 34,497,965 |
| 2022-02-21 | 2022-02-17 | 163.600 | 223,100 | -1,300 | 0.01% | 36,499,160 |
| 2022-02-18 | 2022-02-16 | 161.600 | 224,400 | -650 | 0.01% | 36,263,040 |
| 2022-02-16 | 2022-02-14 | 156.100 | 225,050 | -50 | 0.01% | 35,130,305 |
| 2022-02-15 | 2022-02-11 | 158.900 | 225,100 | -700 | 0.01% | 35,768,390 |
| 2022-02-14 | 2022-02-10 | 159.800 | 225,800 | -250 | 0.01% | 36,082,840 |
| 2022-02-11 | 2022-02-09 | 157.500 | 226,050 | -2,050 | 0.01% | 35,602,875 |
| 2022-02-09 | 2022-02-07 | 153.300 | 228,100 | -500 | 0.01% | 34,967,730 |
| 2022-02-08 | 2022-02-04 | 152.400 | 228,600 | -850 | 0.01% | 34,838,640 |
| 2022-02-07 | 2022-01-31 | 143.800 | 229,450 | +250 | 0.01% | 32,994,910 |
| 2022-02-04 | 2022-01-27 | 142.500 | 229,200 | +750 | 0.01% | 32,661,000 |
| 2022-01-28 | 2022-01-26 | 148.500 | 228,450 | -100 | 0.01% | 33,924,825 |
| 2022-01-27 | 2022-01-25 | 145.700 | 228,550 | +500 | 0.01% | 33,299,735 |
| 2022-01-25 | 2022-01-21 | 159.700 | 228,050 | -250 | 0.01% | 36,419,585 |
| 2022-01-24 | 2022-01-20 | 158.300 | 228,300 | -900 | 0.01% | 36,139,890 |
| 2022-01-21 | 2022-01-19 | 148.900 | 229,200 | -300 | 0.01% | 34,127,880 |
| 2022-01-20 | 2022-01-18 | 147.800 | 229,500 | +500 | 0.01% | 33,920,100 |
| 2022-01-19 | 2022-01-17 | 147.500 | 229,000 | +50 | 0.01% | 33,777,500 |
| 2022-01-18 | 2022-01-14 | 149.900 | 228,950 | +600 | 0.01% | 34,319,605 |
| 2022-01-17 | 2022-01-13 | 153.000 | 228,350 | -200 | 0.01% | 34,937,550 |
| 2022-01-14 | 2022-01-12 | 155.400 | 228,550 | +2,500 | 0.01% | 35,516,670 |
| 2022-01-13 | 2022-01-11 | 146.500 | 226,050 | -100 | 0.01% | 33,116,325 |
| 2022-01-12 | 2022-01-10 | 151.800 | 226,150 | -250 | 0.01% | 34,329,570 |
| 2022-01-11 | 2022-01-07 | 149.000 | 226,400 | +400 | 0.01% | 33,733,600 |
| 2022-01-07 | 2022-01-05 | 139.100 | 226,000 | +100 | 0.01% | 31,436,600 |
| 2022-01-06 | 2022-01-04 | 144.900 | 225,900 | -50 | 0.01% | 32,732,910 |
| 2022-01-05 | 2022-01-03 | 143.600 | 225,950 | -250 | 0.01% | 32,446,420 |
| 2022-01-04 | 2021-12-31 | 144.600 | 226,200 | -4,400 | 0.01% | 32,708,520 |
| 2022-01-03 | 2021-12-29 | 136.700 | 230,600 | -500 | 0.01% | 31,523,020 |
| 2021-12-30 | 2021-12-28 | 139.600 | 231,100 | +850 | 0.01% | 32,261,560 |
| 2021-12-29 | 2021-12-24 | 139.100 | 230,250 | +250 | 0.01% | 32,027,775 |
| 2021-12-22 | 2021-12-20 | 135.600 | 230,000 | -4,700 | 0.01% | 31,188,000 |
| 2021-12-20 | 2021-12-16 | 139.100 | 234,700 | +950 | 0.01% | 32,646,770 |
| 2021-12-14 | 2021-12-10 | 145.900 | 233,750 | -1,200 | 0.01% | 34,104,125 |
| 2021-12-13 | 2021-12-09 | 147.200 | 234,950 | -400 | 0.01% | 34,584,640 |
| 2021-12-09 | 2021-12-07 | 148.000 | 235,350 | -2,000 | 0.01% | 34,831,800 |
| 2021-12-08 | 2021-12-06 | 134.800 | 237,350 | +800 | 0.01% | 31,994,780 |
| 2021-12-07 | 2021-12-03 | 143.000 | 236,550 | -300 | 0.01% | 33,826,650 |
| 2021-12-06 | 2021-12-02 | 147.300 | 236,850 | +250 | 0.01% | 34,888,005 |
| 2021-12-03 | 2021-12-01 | 147.700 | 236,600 | +300 | 0.01% | 34,945,820 |
| 2021-11-30 | 2021-11-26 | 147.700 | 236,300 | +400 | 0.01% | 34,901,510 |
| 2021-11-29 | 2021-11-25 | 152.400 | 235,900 | +1,450 | 0.01% | 35,951,160 |
| 2021-11-26 | 2021-11-24 | 145.900 | 234,450 | +150 | 0.01% | 34,206,255 |
| 2021-11-25 | 2021-11-23 | 144.600 | 234,300 | -1,150 | 0.01% | 33,879,780 |
| 2021-11-24 | 2021-11-22 | 148.100 | 235,450 | +500 | 0.01% | 34,870,145 |
| 2021-11-23 | 2021-11-19 | 151.300 | 234,950 | +3,650 | 0.01% | 35,547,935 |
| 2021-11-22 | 2021-11-18 | 156.400 | 231,300 | +4,550 | 0.01% | 36,175,320 |
| 2021-11-19 | 2021-11-17 | 169.700 | 226,750 | -250 | 0.01% | 38,479,475 |
| 2021-11-18 | 2021-11-16 | 168.900 | 227,000 | +750 | 0.01% | 38,340,300 |
| 2021-11-17 | 2021-11-15 | 166.500 | 226,250 | +250 | 0.01% | 37,670,625 |
| 2021-11-16 | 2021-11-12 | 164.800 | 226,000 | +3,200 | 0.01% | 37,244,800 |
| 2021-11-15 | 2021-11-11 | 160.500 | 222,800 | +200 | 0.01% | 35,759,400 |
| 2021-11-12 | 2021-11-10 | 161.300 | 222,600 | +900 | 0.01% | 35,905,380 |
| 2021-11-10 | 2021-11-08 | 155.900 | 221,700 | +300 | 0.01% | 34,563,030 |
| 2021-11-08 | 2021-11-04 | 162.000 | 221,400 | -400 | 0.01% | 35,866,800 |
| 2021-11-05 | 2021-11-03 | 158.100 | 221,800 | +150 | 0.01% | 35,066,580 |
| 2021-11-04 | 2021-11-02 | 161.900 | 221,650 | -50 | 0.01% | 35,885,135 |
| 2021-11-03 | 2021-11-01 | 157.100 | 221,700 | +650 | 0.01% | 34,829,070 |
| 2021-11-01 | 2021-10-28 | 163.500 | 221,050 | +150 | 0.01% | 36,141,675 |
| 2021-10-29 | 2021-10-27 | 163.100 | 220,900 | +650 | 0.01% | 36,028,790 |
| 2021-10-28 | 2021-10-26 | 169.600 | 220,250 | +600 | 0.01% | 37,354,400 |
| 2021-10-27 | 2021-10-25 | 172.200 | 219,650 | +2,800 | 0.01% | 37,823,730 |
| 2021-10-26 | 2021-10-22 | 177.600 | 216,850 | -1,000 | 0.01% | 38,512,560 |
| 2021-10-25 | 2021-10-21 | 175.500 | 217,850 | -1,050 | 0.01% | 38,232,675 |
| 2021-10-22 | 2021-10-20 | 177.100 | 218,900 | -1,900 | 0.01% | 38,767,190 |
| 2021-10-21 | 2021-10-19 | 169.300 | 220,800 | -4,700 | 0.01% | 37,381,440 |
| 2021-10-20 | 2021-10-18 | 167.700 | 225,500 | -250 | 0.01% | 37,816,350 |
| 2021-10-19 | 2021-10-15 | 161.000 | 225,750 | +1,600 | 0.01% | 36,345,750 |
| 2021-10-18 | 2021-10-12 | 156.200 | 224,150 | +250 | 0.01% | 35,012,230 |
| 2021-10-15 | 2021-10-11 | 162.700 | 223,900 | -2,550 | 0.01% | 36,428,530 |
| 2021-10-12 | 2021-10-08 | 152.900 | 226,450 | -750 | 0.01% | 34,624,205 |
| 2021-10-11 | 2021-10-07 | 150.300 | 227,200 | -1,700 | 0.01% | 34,148,160 |
| 2021-10-08 | 2021-10-06 | 143.300 | 228,900 | +900 | 0.01% | 32,801,370 |
| 2021-10-07 | 2021-10-05 | 143.800 | 228,000 | -50 | 0.01% | 32,786,400 |
| 2021-10-05 | 2021-09-30 | 148.400 | 228,050 | +1,000 | 0.01% | 33,842,620 |
| 2021-10-04 | 2021-09-29 | 151.400 | 227,050 | +150 | 0.01% | 34,375,370 |
| 2021-09-30 | 2021-09-28 | 153.300 | 226,900 | +900 | 0.01% | 34,783,770 |
| 2021-09-28 | 2021-09-24 | 154.800 | 226,000 | -200 | 0.01% | 34,984,800 |
| 2021-09-27 | 2021-09-23 | 156.500 | 226,200 | -4,050 | 0.01% | 35,400,300 |
| 2021-09-24 | 2021-09-21 | 153.400 | 230,250 | +3,150 | 0.01% | 35,320,350 |
| 2021-09-23 | 2021-09-20 | 156.400 | 227,100 | +500 | 0.01% | 35,518,440 |
| 2021-09-21 | 2021-09-17 | 159.100 | 226,600 | +150 | 0.01% | 36,052,060 |
| 2021-09-20 | 2021-09-16 | 155.400 | 226,450 | +450 | 0.01% | 35,190,330 |
| 2021-09-17 | 2021-09-15 | 154.100 | 226,000 | -500 | 0.01% | 34,826,600 |
| 2021-09-16 | 2021-09-14 | 156.000 | 226,500 | +1,600 | 0.01% | 35,334,000 |
| 2021-09-15 | 2021-09-13 | 157.500 | 224,900 | +1,000 | 0.01% | 35,421,750 |
| 2021-09-14 | 2021-09-10 | 162.100 | 223,900 | -750 | 0.01% | 36,294,190 |
| 2021-09-13 | 2021-09-09 | 156.000 | 224,650 | +200 | 0.01% | 35,045,400 |
| 2021-09-10 | 2021-09-08 | 163.600 | 224,450 | +550 | 0.01% | 36,720,020 |
| 2021-09-09 | 2021-09-07 | 164.600 | 223,900 | +50 | 0.01% | 36,853,940 |
| 2021-09-08 | 2021-09-06 | 161.800 | 223,850 | -2,200 | 0.01% | 36,218,930 |
| 2021-09-07 | 2021-09-03 | 158.600 | 226,050 | -200 | 0.01% | 35,851,530 |
| 2021-09-06 | 2021-09-02 | 163.200 | 226,250 | +1,950 | 0.01% | 36,924,000 |
| 2021-09-03 | 2021-09-01 | 154.600 | 224,300 | -550 | 0.01% | 34,676,780 |
| 2021-09-02 | 2021-08-31 | 152.800 | 224,850 | +750 | 0.01% | 34,357,080 |
| 2021-09-01 | 2021-08-30 | 151.800 | 224,100 | +1,000 | 0.01% | 34,018,380 |
| 2021-08-31 | 2021-08-27 | 150.500 | 223,100 | -300 | 0.01% | 33,576,550 |
| 2021-08-30 | 2021-08-26 | 148.900 | 223,400 | +300 | 0.01% | 33,264,260 |
| 2021-08-27 | 2021-08-25 | 149.900 | 223,100 | +2,050 | 0.01% | 33,442,690 |
| 2021-08-26 | 2021-08-24 | 146.200 | 221,050 | -4,550 | 0.01% | 32,317,510 |
| 2021-08-25 | 2021-08-23 | 134.600 | 225,600 | -1,500 | 0.01% | 30,365,760 |
| 2021-08-24 | 2021-08-20 | 133.500 | 227,100 | +11,550 | 0.01% | 30,317,850 |
| 2021-08-23 | 2021-08-19 | 136.000 | 215,550 | +1,650 | 0.01% | 29,314,800 |
| 2021-08-20 | 2021-08-18 | 139.400 | 213,900 | -3,000 | 0.01% | 29,817,660 |
| 2021-08-19 | 2021-08-17 | 138.700 | 216,900 | -2,900 | 0.01% | 30,084,030 |
| 2021-08-18 | 2021-08-16 | 146.700 | 219,800 | +5,250 | 0.01% | 32,244,660 |
| 2021-08-17 | 2021-08-13 | 154.100 | 214,550 | +6,050 | 0.01% | 33,062,155 |
| 2021-08-16 | 2021-08-12 | 159.000 | 208,500 | +300 | 0.01% | 33,151,500 |
| 2021-08-13 | 2021-08-11 | 162.400 | 208,200 | +500 | 0.01% | 33,811,680 |
| 2021-08-12 | 2021-08-10 | 164.000 | 207,700 | +3,400 | 0.01% | 34,062,800 |
| 2021-08-11 | 2021-08-09 | 159.300 | 204,300 | +50 | 0.01% | 32,544,990 |
| 2021-08-10 | 2021-08-06 | 161.000 | 204,250 | -3,000 | 0.01% | 32,884,250 |
| 2021-08-09 | 2021-08-05 | 159.200 | 207,250 | +2,000 | 0.01% | 32,994,200 |
| 2021-08-06 | 2021-08-04 | 161.700 | 205,250 | +2,700 | 0.01% | 33,188,925 |
| 2021-08-02 | 2021-07-29 | 164.800 | 202,550 | -450 | 0.01% | 33,380,240 |
| 2021-07-30 | 2021-07-28 | 153.300 | 203,000 | -3,750 | 0.01% | 31,119,900 |
| 2021-07-29 | 2021-07-27 | 148.300 | 206,750 | -10,300 | 0.01% | 30,661,025 |
| 2021-07-28 | 2021-07-26 | 160.000 | 217,050 | +2,300 | 0.01% | 34,728,000 |
| 2021-07-27 | 2021-07-23 | 171.800 | 214,750 | +50 | 0.01% | 36,894,050 |
| 2021-07-26 | 2021-07-22 | 175.400 | 214,700 | -300 | 0.01% | 37,658,380 |
| 2021-07-23 | 2021-07-21 | 172.100 | 215,000 | +1,300 | 0.01% | 37,001,500 |
| 2021-07-22 | 2021-07-20 | 171.900 | 213,700 | +800 | 0.01% | 36,735,030 |
| 2021-07-21 | 2021-07-19 | 172.500 | 212,900 | +450 | 0.01% | 36,725,250 |
| 2021-07-20 | 2021-07-16 | 179.300 | 212,450 | -250 | 0.01% | 38,092,285 |
| 2021-07-19 | 2021-07-15 | 178.600 | 212,700 | -400 | 0.01% | 37,988,220 |
| 2021-07-16 | 2021-07-14 | 179.500 | 213,100 | +50 | 0.01% | 38,251,450 |
| 2021-07-15 | 2021-07-13 | 180.800 | 213,050 | -1,200 | 0.01% | 38,519,440 |
| 2021-07-14 | 2021-07-12 | 175.000 | 214,250 | +350 | 0.01% | 37,493,750 |
| 2021-07-13 | 2021-07-09 | 174.400 | 213,900 | +4,950 | 0.01% | 37,304,160 |
| 2021-07-12 | 2021-07-08 | 173.500 | 208,950 | -2,050 | 0.01% | 36,252,825 |
| 2021-07-09 | 2021-07-07 | 181.900 | 211,000 | +4,050 | 0.01% | 38,380,900 |
| 2021-07-08 | 2021-07-06 | 185.900 | 206,950 | -50 | 0.01% | 38,472,005 |
| 2021-07-07 | 2021-07-05 | 185.300 | 207,000 | +900 | 0.01% | 38,357,100 |
| 2021-07-06 | 2021-07-02 | 193.300 | 206,100 | +2,250 | 0.01% | 39,839,130 |
| 2021-07-05 | 2021-06-30 | 199.400 | 203,850 | -3,350 | 0.01% | 40,647,690 |
| 2021-07-02 | 2021-06-29 | 197.200 | 207,200 | +3,600 | 0.01% | 40,859,840 |
| 2021-06-30 | 2021-06-28 | 196.700 | 203,600 | -1,900 | 0.01% | 40,048,120 |
| 2021-06-29 | 2021-06-25 | 190.500 | 205,500 | -8,150 | 0.01% | 39,147,750 |
| 2021-06-28 | 2021-06-24 | 185.000 | 213,650 | -1,150 | 0.01% | 39,525,250 |
| 2021-06-25 | 2021-06-23 | 182.700 | 214,800 | -1,350 | 0.01% | 39,243,960 |
| 2021-06-24 | 2021-06-22 | 179.000 | 216,150 | +1,000 | 0.01% | 38,690,850 |
| 2021-06-23 | 2021-06-21 | 181.000 | 215,150 | -100 | 0.01% | 38,942,150 |
| 2021-06-22 | 2021-06-18 | 181.400 | 215,250 | -20,200 | 0.01% | 39,046,350 |
| 2021-06-21 | 2021-06-17 | 179.800 | 235,450 | +800 | 0.01% | 42,333,910 |
| 2021-06-18 | 2021-06-16 | 180.600 | 234,650 | -2,400 | 0.01% | 42,377,790 |
| 2021-06-16 | 2021-06-11 | 183.100 | 237,050 | -300 | 0.01% | 43,403,855 |
| 2021-06-15 | 2021-06-10 | 182.500 | 237,350 | +19,900 | 0.01% | 43,316,375 |
| 2021-06-11 | 2021-06-09 | 183.700 | 217,450 | +3,250 | 0.01% | 39,945,565 |
| 2021-06-10 | 2021-06-08 | 184.200 | 214,200 | +300 | 0.01% | 39,455,640 |
| 2021-06-09 | 2021-06-07 | 185.200 | 213,900 | +600 | 0.01% | 39,614,280 |
| 2021-06-08 | 2021-06-04 | 184.600 | 213,300 | -3,800 | 0.01% | 39,375,180 |
| 2021-06-07 | 2021-06-03 | 190.500 | 217,100 | -4,850 | 0.01% | 41,357,550 |
| 2021-06-04 | 2021-06-02 | 196.200 | 221,950 | +250 | 0.01% | 43,546,590 |
| 2021-06-03 | 2021-06-01 | 195.500 | 221,700 | -650 | 0.01% | 43,342,350 |
| 2021-06-02 | 2021-05-31 | 192.500 | 222,350 | -750 | 0.01% | 42,802,375 |
| 2021-06-01 | 2021-05-28 | 187.800 | 223,100 | +200 | 0.01% | 41,898,180 |
| 2021-05-31 | 2021-05-27 | 189.600 | 222,900 | -5,000 | 0.01% | 42,261,840 |
| 2021-05-28 | 2021-05-26 | 189.400 | 227,900 | +150 | 0.01% | 43,164,260 |
| 2021-05-27 | 2021-05-25 | 187.400 | 227,750 | -50 | 0.01% | 42,680,350 |
| 2021-05-26 | 2021-05-24 | 184.000 | 227,800 | +1,250 | 0.01% | 41,915,200 |
| 2021-05-25 | 2021-05-21 | 188.700 | 226,550 | -11,300 | 0.01% | 42,749,985 |
| 2021-05-24 | 2021-05-20 | 186.000 | 237,850 | +1,300 | 0.01% | 44,240,100 |
| 2021-05-21 | 2021-05-18 | 186.700 | 236,550 | +5,150 | 0.01% | 44,163,885 |
| 2021-05-20 | 2021-05-17 | 183.000 | 231,400 | +9,750 | 0.01% | 42,346,200 |
| 2021-05-18 | 2021-05-14 | 176.100 | 221,650 | +1,150 | 0.01% | 39,032,565 |
| 2021-05-17 | 2021-05-13 | 178.800 | 220,500 | +400 | 0.01% | 39,425,400 |
| 2021-05-14 | 2021-05-12 | 184.000 | 220,100 | -12,400 | 0.01% | 40,498,400 |
| 2021-05-13 | 2021-05-11 | 176.600 | 232,500 | +2,050 | 0.01% | 41,059,500 |
| 2021-05-12 | 2021-05-10 | 183.000 | 230,450 | +4,550 | 0.01% | 42,172,350 |
| 2021-05-10 | 2021-05-06 | 189.700 | 225,900 | +450 | 0.01% | 42,853,230 |
| 2021-05-07 | 2021-05-05 | 194.300 | 225,450 | +32,200 | 0.01% | 43,804,935 |
| 2021-05-06 | 2021-05-04 | 201.400 | 193,250 | +19,100 | 0.01% | 38,920,550 |
| 2021-05-05 | 2021-05-03 | 204.400 | 174,150 | +6,100 | 0.01% | 35,596,260 |
| 2021-05-04 | 2021-04-30 | 205.800 | 168,050 | -1,850 | 0.01% | 34,584,690 |
| 2021-05-03 | 2021-04-29 | 210.800 | 169,900 | +7,100 | 0.01% | 35,814,920 |
| 2021-04-30 | 2021-04-28 | 211.800 | 162,800 | -1,150 | 0.01% | 34,481,040 |
| 2021-04-29 | 2021-04-27 | 211.200 | 163,950 | +2,100 | 0.01% | 34,626,240 |
| 2021-04-28 | 2021-04-26 | 214.600 | 161,850 | -15,250 | 0.01% | 34,733,010 |
| 2021-04-27 | 2021-04-23 | 210.400 | 177,100 | -350 | 0.01% | 37,261,840 |
| 2021-04-26 | 2021-04-22 | 208.000 | 177,450 | -500 | 0.01% | 36,909,600 |
| 2021-04-23 | 2021-04-21 | 201.600 | 177,950 | +4,100 | 0.01% | 35,874,720 |
| 2021-04-22 | 2021-04-20 | 205.200 | 173,850 | +5,450 | 0.01% | 35,674,020 |
| 2021-04-21 | 2021-04-19 | 210.600 | 168,400 | +200 | 0.01% | 35,465,040 |
| 2021-04-20 | 2021-04-16 | 207.000 | 168,200 | +10,400 | 0.01% | 34,817,400 |
| 2021-04-19 | 2021-04-15 | 210.400 | 157,800 | -600 | 0.01% | 33,201,120 |
| 2021-04-16 | 2021-04-14 | 212.000 | 158,400 | -2,900 | 0.01% | 33,580,800 |
| 2021-04-15 | 2021-04-13 | 205.400 | 161,300 | +1,700 | 0.01% | 33,131,020 |
| 2021-04-14 | 2021-04-12 | 210.000 | 159,600 | +650 | 0.01% | 33,516,000 |
| 2021-04-13 | 2021-04-09 | 218.000 | 158,950 | -1,500 | 0.01% | 34,651,100 |
| 2021-04-12 | 2021-04-08 | 218.600 | 160,450 | -750 | 0.01% | 35,074,370 |
| 2021-04-09 | 2021-04-07 | 221.400 | 161,200 | +6,350 | 0.01% | 35,689,680 |
| 2021-04-08 | 2021-04-01 | 218.200 | 154,850 | +2,150 | 0.01% | 33,788,270 |
| 2021-04-07 | 2021-03-31 | 213.000 | 152,700 | -7,250 | 0.01% | 32,525,100 |
| 2021-04-01 | 2021-03-30 | 201.800 | 159,950 | +8,550 | 0.01% | 32,277,910 |
| 2021-03-31 | 2021-03-29 | 203.400 | 151,400 | +21,300 | 0.01% | 30,794,760 |
| 2021-03-30 | 2021-03-26 | 214.000 | 130,100 | +42,900 | 0.01% | 27,841,400 |
| 2021-03-29 | 2021-03-25 | 226.600 | 87,200 | +22,900 | 0.00% | 19,759,520 |
| 2021-03-26 | 2021-03-24 | 250.800 | 64,300 | +10,700 | 0.00% | 16,126,440 |
| 2021-03-25 | 2021-03-23 | 252.000 | 53,600 | 0.00% | 13,507,200 |
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