History of CCASS shareholding
Participant: SHENWAN HONGYUAN SECURITIES (H.K.) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 125.900 | 629,400 | +0 | 0.03% | 79,241,460 |
| 2025-10-13 | 2025-10-09 | 133.500 | 629,400 | +0 | 0.03% | 84,024,900 |
| 2025-10-10 | 2025-10-08 | 135.000 | 629,400 | +26,950 | 0.03% | 84,969,000 |
| 2025-10-09 | 2025-10-06 | 139.200 | 602,450 | +4,500 | 0.03% | 83,861,040 |
| 2025-10-08 | 2025-10-03 | 138.200 | 597,950 | +2,350 | 0.03% | 82,636,690 |
| 2025-10-06 | 2025-10-02 | 139.200 | 595,600 | +10,750 | 0.03% | 82,907,520 |
| 2025-10-03 | 2025-09-30 | 133.200 | 584,850 | +4,450 | 0.03% | 77,902,020 |
| 2025-10-02 | 2025-09-29 | 131.500 | 580,400 | +2,700 | 0.03% | 76,322,600 |
| 2025-09-30 | 2025-09-26 | 129.100 | 577,700 | -13,550 | 0.03% | 74,581,070 |
| 2025-09-29 | 2025-09-25 | 131.600 | 591,250 | +11,400 | 0.03% | 77,808,500 |
| 2025-09-26 | 2025-09-24 | 128.600 | 579,850 | +18,750 | 0.03% | 74,568,710 |
| 2025-09-25 | 2025-09-23 | 128.400 | 561,100 | +11,050 | 0.03% | 72,045,240 |
| 2025-09-24 | 2025-09-22 | 135.700 | 550,050 | +13,600 | 0.02% | 74,641,785 |
| 2025-09-23 | 2025-09-19 | 131.500 | 536,450 | +28,850 | 0.02% | 70,543,175 |
| 2025-09-22 | 2025-09-18 | 132.800 | 507,600 | +212,950 | 0.02% | 67,409,280 |
| 2025-09-19 | 2025-09-17 | 131.000 | 294,650 | -42,550 | 0.01% | 38,599,150 |
| 2025-09-18 | 2025-09-16 | 113.200 | 337,200 | +13,000 | 0.02% | 38,171,040 |
| 2025-09-17 | 2025-09-15 | 112.300 | 324,200 | +11,950 | 0.01% | 36,407,660 |
| 2025-09-16 | 2025-09-12 | 115.100 | 312,250 | -6,500 | 0.01% | 35,939,975 |
| 2025-09-15 | 2025-09-11 | 106.500 | 318,750 | +2,300 | 0.01% | 33,946,875 |
| 2025-09-12 | 2025-09-10 | 109.100 | 316,450 | +6,650 | 0.01% | 34,524,695 |
| 2025-09-11 | 2025-09-09 | 106.100 | 309,800 | -20,100 | 0.01% | 32,869,780 |
| 2025-09-10 | 2025-09-08 | 106.200 | 329,900 | -28,300 | 0.01% | 35,035,380 |
| 2025-09-09 | 2025-09-05 | 97.000 | 358,200 | -5,450 | 0.02% | 34,745,400 |
| 2025-09-08 | 2025-09-04 | 96.000 | 363,650 | -25,150 | 0.02% | 34,910,400 |
| 2025-09-05 | 2025-09-03 | 94.000 | 388,800 | -3,450 | 0.02% | 36,547,200 |
| 2025-09-04 | 2025-09-02 | 91.450 | 392,250 | +250 | 0.02% | 35,871,262 |
| 2025-09-03 | 2025-09-01 | 92.850 | 392,000 | -14,550 | 0.02% | 36,397,200 |
| 2025-09-02 | 2025-08-29 | 89.400 | 406,550 | -1,750 | 0.02% | 36,345,570 |
| 2025-09-01 | 2025-08-28 | 86.600 | 408,300 | +2,500 | 0.02% | 35,358,780 |
| 2025-08-29 | 2025-08-27 | 87.700 | 405,800 | -5,300 | 0.02% | 35,588,660 |
| 2025-08-28 | 2025-08-26 | 89.350 | 411,100 | +300 | 0.02% | 36,731,785 |
| 2025-08-27 | 2025-08-25 | 91.000 | 410,800 | +12,450 | 0.02% | 37,382,800 |
| 2025-08-26 | 2025-08-22 | 85.650 | 398,350 | +3,000 | 0.02% | 34,118,678 |
| 2025-08-25 | 2025-08-21 | 85.000 | 395,350 | +12,050 | 0.02% | 33,604,750 |
| 2025-08-22 | 2025-08-20 | 87.250 | 383,300 | +4,000 | 0.02% | 33,442,925 |
| 2025-08-21 | 2025-08-19 | 87.900 | 379,300 | +7,550 | 0.02% | 33,340,470 |
| 2025-08-20 | 2025-08-18 | 87.900 | 371,750 | +13,700 | 0.02% | 32,676,825 |
| 2025-08-19 | 2025-08-15 | 87.050 | 358,050 | +50 | 0.02% | 31,168,252 |
| 2025-08-18 | 2025-08-14 | 87.950 | 358,000 | -10,500 | 0.02% | 31,486,100 |
| 2025-08-15 | 2025-08-13 | 88.150 | 368,500 | +2,250 | 0.02% | 32,483,275 |
| 2025-08-14 | 2025-08-12 | 84.650 | 366,250 | +2,500 | 0.02% | 31,003,063 |
| 2025-08-13 | 2025-08-11 | 85.800 | 363,750 | +1,300 | 0.02% | 31,209,750 |
| 2025-08-12 | 2025-08-08 | 85.650 | 362,450 | +2,050 | 0.02% | 31,043,843 |
| 2025-08-11 | 2025-08-07 | 86.700 | 360,400 | +450 | 0.02% | 31,246,680 |
| 2025-08-08 | 2025-08-06 | 85.300 | 359,950 | -7,950 | 0.02% | 30,703,735 |
| 2025-08-07 | 2025-08-05 | 86.000 | 367,900 | +400 | 0.02% | 31,639,400 |
| 2025-08-06 | 2025-08-04 | 86.100 | 367,500 | -5,000 | 0.02% | 31,641,750 |
| 2025-08-05 | 2025-08-01 | 85.500 | 372,500 | -500 | 0.02% | 31,848,750 |
| 2025-08-04 | 2025-07-31 | 84.600 | 373,000 | +1,600 | 0.02% | 31,555,800 |
| 2025-08-01 | 2025-07-30 | 85.500 | 371,400 | +6,500 | 0.02% | 31,754,700 |
| 2025-07-31 | 2025-07-29 | 87.250 | 364,900 | +36,400 | 0.02% | 31,837,525 |
| 2025-07-30 | 2025-07-28 | 88.950 | 328,500 | +250 | 0.01% | 29,220,075 |
| 2025-07-29 | 2025-07-25 | 88.600 | 328,250 | -250 | 0.01% | 29,082,950 |
| 2025-07-28 | 2025-07-24 | 90.150 | 328,500 | +3,900 | 0.01% | 29,614,275 |
| 2025-07-25 | 2025-07-23 | 93.300 | 324,600 | -32,100 | 0.01% | 30,285,180 |
| 2025-07-24 | 2025-07-22 | 87.950 | 356,700 | +2,500 | 0.02% | 31,371,765 |
| 2025-07-23 | 2025-07-21 | 86.750 | 354,200 | +3,100 | 0.02% | 30,726,850 |
| 2025-07-22 | 2025-07-18 | 86.000 | 351,100 | +21,400 | 0.02% | 30,194,600 |
| 2025-07-21 | 2025-07-17 | 85.600 | 329,700 | +1,450 | 0.01% | 28,222,320 |
| 2025-07-18 | 2025-07-16 | 88.550 | 328,250 | -14,650 | 0.01% | 29,066,538 |
| 2025-07-17 | 2025-07-15 | 87.700 | 342,900 | -2,900 | 0.02% | 30,072,330 |
| 2025-07-16 | 2025-07-14 | 84.150 | 345,800 | +1,600 | 0.02% | 29,099,070 |
| 2025-07-15 | 2025-07-11 | 86.500 | 344,200 | -5,000 | 0.02% | 29,773,300 |
| 2025-07-14 | 2025-07-10 | 86.900 | 349,200 | -4,500 | 0.02% | 30,345,480 |
| 2025-07-11 | 2025-07-09 | 87.950 | 353,700 | -1,500 | 0.02% | 31,107,915 |
| 2025-07-10 | 2025-07-08 | 88.950 | 355,200 | -1,600 | 0.02% | 31,595,040 |
| 2025-07-09 | 2025-07-07 | 85.900 | 356,800 | -8,550 | 0.02% | 30,649,120 |
| 2025-07-08 | 2025-07-04 | 85.900 | 365,350 | -7,600 | 0.02% | 31,383,565 |
| 2025-07-07 | 2025-07-03 | 84.650 | 372,950 | -4,500 | 0.02% | 31,570,218 |
| 2025-07-04 | 2025-07-02 | 84.000 | 377,450 | -12,500 | 0.02% | 31,705,800 |
| 2025-07-03 | 2025-06-30 | 83.450 | 389,950 | +4,900 | 0.02% | 32,541,328 |
| 2025-07-02 | 2025-06-27 | 83.850 | 385,050 | -1,700 | 0.02% | 32,286,442 |
| 2025-06-30 | 2025-06-26 | 85.750 | 386,750 | -9,450 | 0.02% | 33,163,812 |
| 2025-06-27 | 2025-06-25 | 85.400 | 396,200 | -1,550 | 0.02% | 33,835,480 |
| 2025-06-26 | 2025-06-24 | 84.100 | 397,750 | -2,050 | 0.02% | 33,450,775 |
| 2025-06-25 | 2025-06-23 | 83.200 | 399,800 | -900 | 0.02% | 33,263,360 |
| 2025-06-24 | 2025-06-20 | 82.900 | 400,700 | -2,000 | 0.02% | 33,218,030 |
| 2025-06-23 | 2025-06-19 | 82.150 | 402,700 | -24,950 | 0.02% | 33,081,805 |
| 2025-06-20 | 2025-06-18 | 83.350 | 427,650 | +600 | 0.02% | 35,644,628 |
| 2025-06-19 | 2025-06-17 | 85.250 | 427,050 | +3,000 | 0.02% | 36,406,012 |
| 2025-06-18 | 2025-06-16 | 85.400 | 424,050 | -600 | 0.02% | 36,213,870 |
| 2025-06-17 | 2025-06-13 | 85.250 | 424,650 | -100 | 0.02% | 36,201,412 |
| 2025-06-13 | 2025-06-11 | 86.750 | 424,750 | -12,450 | 0.02% | 36,847,062 |
| 2025-06-12 | 2025-06-10 | 85.650 | 437,200 | -3,900 | 0.02% | 37,446,180 |
| 2025-06-11 | 2025-06-09 | 86.050 | 441,100 | -5,000 | 0.02% | 37,956,655 |
| 2025-06-10 | 2025-06-06 | 83.600 | 446,100 | +1,500 | 0.02% | 37,293,960 |
| 2025-06-09 | 2025-06-05 | 83.950 | 444,600 | -3,000 | 0.02% | 37,324,170 |
| 2025-06-05 | 2025-06-03 | 82.100 | 447,600 | -99,500 | 0.02% | 36,747,960 |
| 2025-06-04 | 2025-06-02 | 81.400 | 547,100 | +30,500 | 0.02% | 44,533,940 |
| 2025-06-03 | 2025-05-30 | 81.650 | 516,600 | +75,000 | 0.02% | 42,180,390 |
| 2025-06-02 | 2025-05-29 | 84.800 | 441,600 | -6,050 | 0.02% | 37,447,680 |
| 2025-05-30 | 2025-05-28 | 82.600 | 447,650 | -60,050 | 0.02% | 36,975,890 |
| 2025-05-29 | 2025-05-27 | 81.850 | 507,700 | +20,500 | 0.02% | 41,555,245 |
| 2025-05-28 | 2025-05-26 | 81.900 | 487,200 | +44,250 | 0.02% | 39,901,680 |
| 2025-05-27 | 2025-05-23 | 83.100 | 442,950 | -41,700 | 0.02% | 36,809,145 |
| 2025-05-26 | 2025-05-22 | 82.650 | 484,650 | +49,150 | 0.02% | 40,056,322 |
| 2025-05-23 | 2025-05-21 | 86.100 | 435,500 | +11,100 | 0.02% | 37,496,550 |
| 2025-05-22 | 2025-05-20 | 87.800 | 424,400 | -2,000 | 0.02% | 37,262,320 |
| 2025-05-21 | 2025-05-19 | 86.450 | 426,400 | +2,000 | 0.02% | 36,862,280 |
| 2025-05-20 | 2025-05-16 | 88.500 | 424,400 | -3,350 | 0.02% | 37,559,400 |
| 2025-05-19 | 2025-05-15 | 89.500 | 427,750 | -2,400 | 0.02% | 38,283,625 |
| 2025-05-16 | 2025-05-14 | 90.800 | 430,150 | -5,750 | 0.02% | 39,057,620 |
| 2025-05-15 | 2025-05-13 | 87.300 | 435,900 | +1,000 | 0.02% | 38,054,070 |
| 2025-05-14 | 2025-05-12 | 88.800 | 434,900 | -5,750 | 0.02% | 38,619,120 |
| 2025-05-13 | 2025-05-09 | 84.550 | 440,650 | +2,400 | 0.02% | 37,256,958 |
| 2025-05-12 | 2025-05-08 | 85.000 | 438,250 | +500 | 0.02% | 37,251,250 |
| 2025-05-09 | 2025-05-07 | 87.400 | 437,750 | +2,000 | 0.02% | 38,259,350 |
| 2025-05-08 | 2025-05-06 | 87.800 | 435,750 | +200 | 0.02% | 38,258,850 |
| 2025-05-07 | 2025-05-02 | 87.450 | 435,550 | -1,700 | 0.02% | 38,088,848 |
| 2025-05-06 | 2025-04-30 | 86.450 | 437,250 | +700 | 0.02% | 37,800,262 |
| 2025-05-02 | 2025-04-29 | 86.650 | 436,550 | +1,200 | 0.02% | 37,827,058 |
| 2025-04-30 | 2025-04-28 | 86.900 | 435,350 | +1,550 | 0.02% | 37,831,915 |
| 2025-04-29 | 2025-04-25 | 87.600 | 433,800 | -5,150 | 0.02% | 38,000,880 |
| 2025-04-28 | 2025-04-24 | 84.350 | 438,950 | -3,650 | 0.02% | 37,025,432 |
| 2025-04-25 | 2025-04-23 | 84.200 | 442,600 | -4,600 | 0.02% | 37,266,920 |
| 2025-04-24 | 2025-04-22 | 81.750 | 447,200 | +2,900 | 0.02% | 36,558,600 |
| 2025-04-23 | 2025-04-17 | 82.550 | 444,300 | -500 | 0.02% | 36,676,965 |
| 2025-04-17 | 2025-04-15 | 82.300 | 444,800 | +400 | 0.02% | 36,607,040 |
| 2025-04-16 | 2025-04-14 | 82.250 | 444,400 | -1,950 | 0.02% | 36,551,900 |
| 2025-04-15 | 2025-04-11 | 79.100 | 446,350 | +50 | 0.02% | 35,306,285 |
| 2025-04-14 | 2025-04-10 | 79.550 | 446,300 | -2,750 | 0.02% | 35,503,165 |
| 2025-04-11 | 2025-04-09 | 77.700 | 449,050 | +25,150 | 0.02% | 34,891,185 |
| 2025-04-10 | 2025-04-08 | 78.600 | 423,900 | -300 | 0.02% | 33,318,540 |
| 2025-04-09 | 2025-04-07 | 75.500 | 424,200 | -40,500 | 0.02% | 32,027,100 |
| 2025-04-08 | 2025-04-03 | 87.800 | 464,700 | +8,200 | 0.02% | 40,800,660 |
| 2025-04-07 | 2025-04-02 | 90.000 | 456,500 | +1,000 | 0.02% | 41,085,000 |
| 2025-04-03 | 2025-04-01 | 89.000 | 455,500 | +3,750 | 0.02% | 40,539,500 |
| 2025-04-02 | 2025-03-31 | 89.950 | 451,750 | +8,300 | 0.02% | 40,634,912 |
| 2025-04-01 | 2025-03-28 | 93.350 | 443,450 | -700 | 0.02% | 41,396,058 |
| 2025-03-31 | 2025-03-27 | 95.100 | 444,150 | -16,300 | 0.02% | 42,238,665 |
| 2025-03-28 | 2025-03-26 | 93.350 | 460,450 | -1,700 | 0.02% | 42,983,008 |
| 2025-03-27 | 2025-03-25 | 92.100 | 462,150 | +50 | 0.02% | 42,564,015 |
| 2025-03-26 | 2025-03-24 | 93.550 | 462,100 | +23,550 | 0.02% | 43,229,455 |
| 2025-03-25 | 2025-03-21 | 91.450 | 438,550 | -1,450 | 0.02% | 40,105,398 |
| 2025-03-24 | 2025-03-20 | 93.800 | 440,000 | +17,700 | 0.02% | 41,272,000 |
| 2025-03-21 | 2025-03-19 | 99.200 | 422,300 | +2,050 | 0.02% | 41,892,160 |
| 2025-03-20 | 2025-03-18 | 103.300 | 420,250 | -74,000 | 0.02% | 43,411,825 |
| 2025-03-19 | 2025-03-17 | 92.050 | 494,250 | +7,150 | 0.02% | 45,495,712 |
| 2025-03-18 | 2025-03-14 | 91.650 | 487,100 | -1,700 | 0.02% | 44,642,715 |
| 2025-03-14 | 2025-03-12 | 90.050 | 488,800 | +6,100 | 0.02% | 44,016,440 |
| 2025-03-13 | 2025-03-11 | 92.250 | 482,700 | +3,600 | 0.02% | 44,529,075 |
| 2025-03-12 | 2025-03-10 | 92.000 | 479,100 | -63,650 | 0.02% | 44,077,200 |
| 2025-03-11 | 2025-03-07 | 90.800 | 542,750 | -23,750 | 0.02% | 49,281,700 |
| 2025-03-10 | 2025-03-06 | 91.150 | 566,500 | +50,050 | 0.03% | 51,636,475 |
| 2025-03-07 | 2025-03-05 | 87.500 | 516,450 | +13,900 | 0.02% | 45,189,375 |
| 2025-03-06 | 2025-03-04 | 84.750 | 502,550 | -12,400 | 0.02% | 42,591,112 |
| 2025-03-05 | 2025-03-03 | 83.300 | 514,950 | -99,500 | 0.02% | 42,895,335 |
| 2025-03-04 | 2025-02-28 | 83.500 | 614,450 | +65,800 | 0.03% | 51,306,575 |
| 2025-03-03 | 2025-02-27 | 87.750 | 548,650 | +13,800 | 0.02% | 48,144,038 |
| 2025-02-28 | 2025-02-26 | 88.850 | 534,850 | -27,600 | 0.02% | 47,521,422 |
| 2025-02-27 | 2025-02-25 | 86.000 | 562,450 | +31,600 | 0.03% | 48,370,700 |
| 2025-02-26 | 2025-02-24 | 89.500 | 530,850 | +12,100 | 0.02% | 47,511,075 |
| 2025-02-25 | 2025-02-21 | 89.500 | 518,750 | -6,650 | 0.02% | 46,428,125 |
| 2025-02-24 | 2025-02-20 | 85.500 | 525,400 | +19,350 | 0.02% | 44,921,700 |
| 2025-02-21 | 2025-02-19 | 88.350 | 506,050 | +8,300 | 0.02% | 44,709,518 |
| 2025-02-20 | 2025-02-18 | 90.200 | 497,750 | +700 | 0.02% | 44,897,050 |
| 2025-02-19 | 2025-02-17 | 89.850 | 497,050 | +13,650 | 0.02% | 44,659,942 |
| 2025-02-18 | 2025-02-14 | 96.550 | 483,400 | +47,450 | 0.02% | 46,672,270 |
| 2025-02-17 | 2025-02-13 | 94.000 | 435,950 | -36,350 | 0.02% | 40,979,300 |
| 2025-02-14 | 2025-02-12 | 88.900 | 472,300 | +8,450 | 0.02% | 41,987,470 |
| 2025-02-13 | 2025-02-11 | 88.750 | 463,850 | +3,500 | 0.02% | 41,166,688 |
| 2025-02-12 | 2025-02-10 | 89.450 | 460,350 | -6,200 | 0.02% | 41,178,308 |
| 2025-02-11 | 2025-02-07 | 86.250 | 466,550 | -160,000 | 0.02% | 40,239,938 |
| 2025-02-10 | 2025-02-06 | 86.650 | 626,550 | +157,800 | 0.03% | 54,290,558 |
| 2025-02-07 | 2025-02-05 | 87.800 | 468,750 | -500 | 0.02% | 41,156,250 |
| 2025-02-06 | 2025-02-04 | 87.350 | 469,250 | +14,000 | 0.02% | 40,988,988 |
| 2025-02-05 | 2025-02-03 | 84.450 | 455,250 | -146,300 | 0.02% | 38,445,862 |
| 2025-02-04 | 2025-01-28 | 87.800 | 601,550 | +75,100 | 0.03% | 52,816,090 |
| 2025-02-03 | 2025-01-24 | 81.550 | 526,450 | +63,950 | 0.02% | 42,931,998 |
| 2025-01-24 | 2025-01-22 | 80.150 | 462,500 | +500 | 0.02% | 37,069,375 |
| 2025-01-23 | 2025-01-21 | 81.750 | 462,000 | +900 | 0.02% | 37,768,500 |
| 2025-01-20 | 2025-01-16 | 79.100 | 461,100 | -1,000 | 0.02% | 36,473,010 |
| 2025-01-16 | 2025-01-14 | 77.550 | 462,100 | +1,000 | 0.02% | 35,835,855 |
| 2025-01-15 | 2025-01-13 | 75.900 | 461,100 | +4,400 | 0.02% | 34,997,490 |
| 2025-01-14 | 2025-01-10 | 77.700 | 456,700 | -15,100 | 0.02% | 35,485,590 |
| 2025-01-13 | 2025-01-09 | 78.850 | 471,800 | +6,400 | 0.02% | 37,201,430 |
| 2025-01-09 | 2025-01-07 | 80.450 | 465,400 | +5,100 | 0.02% | 37,441,430 |
| 2025-01-06 | 2025-01-02 | 80.800 | 460,300 | -650 | 0.02% | 37,192,240 |
| 2025-01-03 | 2024-12-31 | 82.700 | 460,950 | -1,750 | 0.02% | 38,120,565 |
| 2025-01-02 | 2024-12-27 | 85.000 | 462,700 | +650 | 0.02% | 39,329,500 |
| 2024-12-30 | 2024-12-24 | 85.650 | 462,050 | -2,500 | 0.02% | 39,574,582 |
| 2024-12-27 | 2024-12-20 | 81.950 | 464,550 | -300 | 0.02% | 38,069,872 |
| 2024-12-23 | 2024-12-19 | 84.100 | 464,850 | -8,500 | 0.02% | 39,093,885 |
| 2024-12-20 | 2024-12-18 | 87.750 | 473,350 | -200 | 0.02% | 41,536,462 |
| 2024-12-19 | 2024-12-17 | 86.250 | 473,550 | -50 | 0.02% | 40,843,688 |
| 2024-12-18 | 2024-12-16 | 87.200 | 473,600 | -100 | 0.02% | 41,297,920 |
| 2024-12-16 | 2024-12-12 | 87.600 | 473,700 | +800 | 0.02% | 41,496,120 |
| 2024-12-13 | 2024-12-11 | 85.500 | 472,900 | -400 | 0.02% | 40,432,950 |
| 2024-12-12 | 2024-12-10 | 85.550 | 473,300 | -19,100 | 0.02% | 40,490,815 |
| 2024-12-11 | 2024-12-09 | 87.100 | 492,400 | +16,100 | 0.02% | 42,888,040 |
| 2024-12-10 | 2024-12-06 | 84.950 | 476,300 | +29,250 | 0.02% | 40,461,685 |
| 2024-12-09 | 2024-12-05 | 83.850 | 447,050 | -200 | 0.02% | 37,485,142 |
| 2024-12-05 | 2024-12-03 | 84.150 | 447,250 | -1,100 | 0.02% | 37,636,088 |
| 2024-12-04 | 2024-12-02 | 82.900 | 448,350 | -550 | 0.02% | 37,168,215 |
| 2024-11-29 | 2024-11-27 | 82.350 | 448,900 | -600 | 0.02% | 36,966,915 |
| 2024-11-28 | 2024-11-26 | 81.100 | 449,500 | -5,050 | 0.02% | 36,454,450 |
| 2024-11-27 | 2024-11-25 | 77.850 | 454,550 | -800 | 0.02% | 35,386,718 |
| 2024-11-26 | 2024-11-22 | 76.650 | 455,350 | +6,300 | 0.02% | 34,902,578 |
| 2024-11-25 | 2024-11-21 | 83.850 | 449,050 | +1,000 | 0.02% | 37,652,842 |
| 2024-11-22 | 2024-11-20 | 84.000 | 448,050 | +200 | 0.02% | 37,636,200 |
| 2024-11-21 | 2024-11-19 | 83.350 | 447,850 | -2,100 | 0.02% | 37,328,298 |
| 2024-11-20 | 2024-11-18 | 81.800 | 449,950 | +1,200 | 0.02% | 36,805,910 |
| 2024-11-19 | 2024-11-15 | 82.250 | 448,750 | +5,500 | 0.02% | 36,909,688 |
| 2024-11-18 | 2024-11-14 | 81.000 | 443,250 | +2,000 | 0.02% | 35,903,250 |
| 2024-11-15 | 2024-11-13 | 83.250 | 441,250 | -8,300 | 0.02% | 36,734,062 |
| 2024-11-14 | 2024-11-12 | 83.700 | 449,550 | -1,000 | 0.02% | 37,627,335 |
| 2024-11-13 | 2024-11-11 | 87.200 | 450,550 | +3,400 | 0.02% | 39,287,960 |
| 2024-11-12 | 2024-11-08 | 88.950 | 447,150 | -850 | 0.02% | 39,773,992 |
| 2024-11-11 | 2024-11-07 | 89.800 | 448,000 | -1,650 | 0.02% | 40,230,400 |
| 2024-11-08 | 2024-11-06 | 88.400 | 449,650 | +2,500 | 0.02% | 39,749,060 |
| 2024-11-07 | 2024-11-05 | 90.300 | 447,150 | +2,000 | 0.02% | 40,377,645 |
| 2024-11-06 | 2024-11-04 | 88.250 | 445,150 | +200 | 0.02% | 39,284,488 |
| 2024-11-05 | 2024-11-01 | 88.350 | 444,950 | -3,000 | 0.02% | 39,311,332 |
| 2024-11-04 | 2024-10-31 | 89.200 | 447,950 | +1,500 | 0.02% | 39,957,140 |
| 2024-11-01 | 2024-10-30 | 89.200 | 446,450 | +3,400 | 0.02% | 39,823,340 |
| 2024-10-31 | 2024-10-29 | 90.850 | 443,050 | -5,400 | 0.02% | 40,251,092 |
| 2024-10-30 | 2024-10-28 | 88.500 | 448,450 | +18,300 | 0.02% | 39,687,825 |
| 2024-10-29 | 2024-10-25 | 87.050 | 430,150 | +400 | 0.02% | 37,444,558 |
| 2024-10-28 | 2024-10-24 | 86.750 | 429,750 | -350 | 0.02% | 37,280,812 |
| 2024-10-25 | 2024-10-23 | 88.700 | 430,100 | +2,700 | 0.02% | 38,149,870 |
| 2024-10-24 | 2024-10-22 | 88.350 | 427,400 | +5,450 | 0.02% | 37,760,790 |
| 2024-10-22 | 2024-10-18 | 93.300 | 421,950 | -2,150 | 0.02% | 39,367,935 |
| 2024-10-21 | 2024-10-17 | 90.800 | 424,100 | -1,000 | 0.02% | 38,508,280 |
| 2024-10-18 | 2024-10-16 | 91.700 | 425,100 | +700 | 0.02% | 38,981,670 |
| 2024-10-17 | 2024-10-15 | 92.600 | 424,400 | +10,400 | 0.02% | 39,299,440 |
| 2024-10-16 | 2024-10-14 | 98.350 | 414,000 | +900 | 0.02% | 40,716,900 |
| 2024-10-15 | 2024-10-10 | 101.000 | 413,100 | +2,200 | 0.02% | 41,723,100 |
| 2024-10-14 | 2024-10-09 | 99.150 | 410,900 | -200 | 0.02% | 40,740,735 |
| 2024-10-10 | 2024-10-08 | 100.100 | 411,100 | -18,650 | 0.02% | 41,151,110 |
| 2024-10-09 | 2024-10-07 | 111.000 | 429,750 | +58,600 | 0.02% | 47,702,250 |
| 2024-10-08 | 2024-10-04 | 110.500 | 371,150 | -72,900 | 0.02% | 41,012,075 |
| 2024-10-07 | 2024-10-03 | 108.800 | 444,050 | +52,600 | 0.02% | 48,312,640 |
| 2024-10-04 | 2024-10-02 | 115.200 | 391,450 | -33,050 | 0.02% | 45,095,040 |
| 2024-10-03 | 2024-09-30 | 105.600 | 424,500 | +3,650 | 0.02% | 44,827,200 |
| 2024-10-02 | 2024-09-27 | 100.600 | 420,850 | -900 | 0.02% | 42,337,510 |
| 2024-09-30 | 2024-09-26 | 95.750 | 421,750 | -13,300 | 0.02% | 40,382,562 |
| 2024-09-27 | 2024-09-25 | 88.700 | 435,050 | -26,350 | 0.02% | 38,588,935 |
| 2024-09-26 | 2024-09-24 | 88.900 | 461,400 | +24,800 | 0.02% | 41,018,460 |
| 2024-09-25 | 2024-09-23 | 84.650 | 436,600 | -1,400 | 0.02% | 36,958,190 |
| 2024-09-24 | 2024-09-20 | 85.450 | 438,000 | -2,500 | 0.02% | 37,427,100 |
| 2024-09-23 | 2024-09-19 | 85.300 | 440,500 | -1,000 | 0.02% | 37,574,650 |
| 2024-09-20 | 2024-09-17 | 83.050 | 441,500 | -1,000 | 0.02% | 36,666,575 |
| 2024-09-19 | 2024-09-16 | 82.600 | 442,500 | -1,000 | 0.02% | 36,550,500 |
| 2024-09-17 | 2024-09-13 | 82.050 | 443,500 | -1,200 | 0.02% | 36,389,175 |
| 2024-09-16 | 2024-09-12 | 81.600 | 444,700 | -1,800 | 0.02% | 36,287,520 |
| 2024-09-11 | 2024-09-09 | 79.050 | 446,500 | +400 | 0.02% | 35,295,825 |
| 2024-09-10 | 2024-09-05 | 79.750 | 446,100 | +500 | 0.02% | 35,576,475 |
| 2024-09-09 | 2024-09-04 | 80.650 | 445,600 | +1,400 | 0.02% | 35,937,640 |
| 2024-09-05 | 2024-09-03 | 81.250 | 444,200 | +1,250 | 0.02% | 36,091,250 |
| 2024-09-03 | 2024-08-30 | 82.950 | 442,950 | -200 | 0.02% | 36,742,702 |
| 2024-09-02 | 2024-08-29 | 81.450 | 443,150 | +1,100 | 0.02% | 36,094,568 |
| 2024-08-30 | 2024-08-28 | 81.900 | 442,050 | +200 | 0.02% | 36,203,895 |
| 2024-08-29 | 2024-08-27 | 84.600 | 441,850 | -200 | 0.02% | 37,380,510 |
| 2024-08-28 | 2024-08-26 | 83.550 | 442,050 | -1,300 | 0.02% | 36,933,278 |
| 2024-08-27 | 2024-08-23 | 82.200 | 443,350 | +1,600 | 0.02% | 36,443,370 |
| 2024-08-26 | 2024-08-22 | 86.450 | 441,750 | -14,000 | 0.02% | 38,189,288 |
| 2024-08-23 | 2024-08-21 | 85.000 | 455,750 | -800 | 0.02% | 38,738,750 |
| 2024-08-22 | 2024-08-20 | 86.650 | 456,550 | -1,500 | 0.02% | 39,560,058 |
| 2024-08-21 | 2024-08-19 | 85.800 | 458,050 | -200 | 0.02% | 39,300,690 |
| 2024-08-15 | 2024-08-13 | 82.600 | 458,250 | -3,000 | 0.02% | 37,851,450 |
| 2024-08-13 | 2024-08-09 | 83.200 | 461,250 | +11,600 | 0.02% | 38,376,000 |
| 2024-08-12 | 2024-08-08 | 80.900 | 449,650 | -2,500 | 0.02% | 36,376,685 |
| 2024-08-09 | 2024-08-07 | 81.250 | 452,150 | -4,300 | 0.02% | 36,737,188 |
| 2024-08-08 | 2024-08-06 | 80.000 | 456,450 | +600 | 0.02% | 36,516,000 |
| 2024-08-07 | 2024-08-05 | 81.050 | 455,850 | +3,050 | 0.02% | 36,946,642 |
| 2024-08-06 | 2024-08-02 | 83.500 | 452,800 | -400 | 0.02% | 37,808,800 |
| 2024-08-05 | 2024-08-01 | 85.850 | 453,200 | -48,800 | 0.02% | 38,907,220 |
| 2024-08-02 | 2024-07-31 | 87.700 | 502,000 | -700 | 0.02% | 44,025,400 |
| 2024-08-01 | 2024-07-30 | 87.150 | 502,700 | -1,700 | 0.02% | 43,810,305 |
| 2024-07-30 | 2024-07-26 | 85.600 | 504,400 | +500 | 0.02% | 43,176,640 |
| 2024-07-29 | 2024-07-25 | 85.800 | 503,900 | +3,200 | 0.02% | 43,234,620 |
| 2024-07-26 | 2024-07-24 | 87.750 | 500,700 | +1,000 | 0.02% | 43,936,425 |
| 2024-07-25 | 2024-07-23 | 88.250 | 499,700 | -66,300 | 0.02% | 44,098,525 |
| 2024-07-24 | 2024-07-22 | 89.450 | 566,000 | +5,000 | 0.02% | 50,628,700 |
| 2024-07-23 | 2024-07-19 | 88.150 | 561,000 | +12,800 | 0.02% | 49,452,150 |
| 2024-07-22 | 2024-07-18 | 89.450 | 548,200 | +6,100 | 0.02% | 49,036,490 |
| 2024-07-19 | 2024-07-17 | 91.650 | 542,100 | +8,000 | 0.02% | 49,683,465 |
| 2024-07-18 | 2024-07-16 | 91.150 | 534,100 | +3,300 | 0.02% | 48,683,215 |
| 2024-07-17 | 2024-07-15 | 93.950 | 530,800 | +100 | 0.02% | 49,868,660 |
| 2024-07-16 | 2024-07-12 | 99.500 | 530,700 | -24,550 | 0.02% | 52,804,650 |
| 2024-07-15 | 2024-07-11 | 97.200 | 555,250 | +38,050 | 0.02% | 53,970,300 |
| 2024-07-12 | 2024-07-10 | 95.050 | 517,200 | +52,900 | 0.02% | 49,159,860 |
| 2024-07-11 | 2024-07-09 | 86.300 | 464,300 | +1,100 | 0.02% | 40,069,090 |
| 2024-07-05 | 2024-07-03 | 86.200 | 463,200 | +900 | 0.02% | 39,927,840 |
| 2024-07-04 | 2024-07-02 | 83.900 | 462,300 | +200 | 0.02% | 38,786,970 |
| 2024-07-03 | 2024-06-28 | 85.250 | 462,100 | -500 | 0.02% | 39,394,025 |
| 2024-07-02 | 2024-06-27 | 86.100 | 462,600 | +2,500 | 0.02% | 39,829,860 |
| 2024-06-28 | 2024-06-26 | 87.300 | 460,100 | +2,500 | 0.02% | 40,166,730 |
| 2024-06-27 | 2024-06-25 | 86.900 | 457,600 | -500 | 0.02% | 39,765,440 |
| 2024-06-26 | 2024-06-24 | 86.350 | 458,100 | -4,650 | 0.02% | 39,556,935 |
| 2024-06-24 | 2024-06-20 | 88.850 | 462,750 | +8,000 | 0.02% | 41,115,338 |
| 2024-06-21 | 2024-06-19 | 90.450 | 454,750 | -1,850 | 0.02% | 41,132,138 |
| 2024-06-20 | 2024-06-18 | 88.400 | 456,600 | +600 | 0.02% | 40,363,440 |
| 2024-06-19 | 2024-06-17 | 90.650 | 456,000 | -2,800 | 0.02% | 41,336,400 |
| 2024-06-18 | 2024-06-14 | 91.600 | 458,800 | +300 | 0.02% | 42,026,080 |
| 2024-06-17 | 2024-06-13 | 92.450 | 458,500 | +100 | 0.02% | 42,388,325 |
| 2024-06-14 | 2024-06-12 | 91.350 | 458,400 | +6,600 | 0.02% | 41,874,840 |
| 2024-06-13 | 2024-06-11 | 92.750 | 451,800 | -700 | 0.02% | 41,904,450 |
| 2024-06-12 | 2024-06-07 | 94.600 | 452,500 | +850 | 0.02% | 42,806,500 |
| 2024-06-07 | 2024-06-05 | 93.950 | 451,650 | +5,200 | 0.02% | 42,432,518 |
| 2024-06-06 | 2024-06-04 | 94.300 | 446,450 | +1,150 | 0.02% | 42,100,235 |
| 2024-06-05 | 2024-06-03 | 95.000 | 445,300 | -2,000 | 0.02% | 42,303,500 |
| 2024-06-04 | 2024-05-31 | 93.500 | 447,300 | -5,100 | 0.02% | 41,822,550 |
| 2024-06-03 | 2024-05-30 | 94.800 | 452,400 | +19,750 | 0.02% | 42,887,520 |
| 2024-05-31 | 2024-05-29 | 95.850 | 432,650 | +100 | 0.02% | 41,469,502 |
| 2024-05-30 | 2024-05-28 | 97.850 | 432,550 | +2,000 | 0.02% | 42,325,018 |
| 2024-05-29 | 2024-05-27 | 98.100 | 430,550 | +2,350 | 0.02% | 42,236,955 |
| 2024-05-28 | 2024-05-24 | 97.900 | 428,200 | +2,100 | 0.02% | 41,920,780 |
| 2024-05-27 | 2024-05-23 | 99.050 | 426,100 | +1,950 | 0.02% | 42,205,205 |
| 2024-05-24 | 2024-05-22 | 100.800 | 424,150 | -1,000 | 0.02% | 42,754,320 |
| 2024-05-23 | 2024-05-21 | 102.800 | 425,150 | -3,150 | 0.02% | 43,705,420 |
| 2024-05-22 | 2024-05-20 | 107.400 | 428,300 | +54,800 | 0.02% | 45,999,420 |
| 2024-05-21 | 2024-05-17 | 110.900 | 373,500 | -13,250 | 0.02% | 41,421,150 |
| 2024-05-20 | 2024-05-16 | 108.400 | 386,750 | +11,450 | 0.02% | 41,923,700 |
| 2024-05-17 | 2024-05-14 | 109.200 | 375,300 | -50,900 | 0.02% | 40,982,760 |
| 2024-05-16 | 2024-05-13 | 107.400 | 426,200 | -2,900 | 0.02% | 45,773,880 |
| 2024-05-14 | 2024-05-10 | 107.200 | 429,100 | +50,400 | 0.02% | 45,999,520 |
| 2024-05-13 | 2024-05-09 | 107.400 | 378,700 | +11,300 | 0.02% | 40,672,380 |
| 2024-05-10 | 2024-05-08 | 106.900 | 367,400 | -3,700 | 0.02% | 39,275,060 |
| 2024-05-09 | 2024-05-07 | 108.300 | 371,100 | +4,300 | 0.02% | 40,190,130 |
| 2024-05-08 | 2024-05-06 | 110.700 | 366,800 | +2,300 | 0.02% | 40,604,760 |
| 2024-05-07 | 2024-05-03 | 110.000 | 364,500 | -3,150 | 0.02% | 40,095,000 |
| 2024-05-06 | 2024-05-02 | 105.500 | 367,650 | +3,800 | 0.02% | 38,787,075 |
| 2024-05-03 | 2024-04-30 | 104.700 | 363,850 | +500 | 0.02% | 38,095,095 |
| 2024-05-02 | 2024-04-29 | 103.300 | 363,350 | -850 | 0.02% | 37,534,055 |
| 2024-04-30 | 2024-04-26 | 100.900 | 364,200 | +5,600 | 0.02% | 36,747,780 |
| 2024-04-29 | 2024-04-25 | 97.900 | 358,600 | +4,000 | 0.02% | 35,106,940 |
| 2024-04-26 | 2024-04-24 | 97.900 | 354,600 | -3,100 | 0.02% | 34,715,340 |
| 2024-04-25 | 2024-04-23 | 96.350 | 357,700 | +1,000 | 0.02% | 34,464,395 |
| 2024-04-24 | 2024-04-22 | 93.950 | 356,700 | -1,000 | 0.02% | 33,511,965 |
| 2024-04-22 | 2024-04-18 | 93.550 | 357,700 | -800 | 0.02% | 33,462,835 |
| 2024-04-19 | 2024-04-17 | 93.100 | 358,500 | +800 | 0.02% | 33,376,350 |
| 2024-04-18 | 2024-04-16 | 94.150 | 357,700 | -7,200 | 0.02% | 33,677,455 |
| 2024-04-16 | 2024-04-12 | 97.550 | 364,900 | -800 | 0.02% | 35,595,995 |
| 2024-04-15 | 2024-04-11 | 100.800 | 365,700 | +1,100 | 0.02% | 36,862,560 |
| 2024-04-12 | 2024-04-10 | 102.000 | 364,600 | +150 | 0.02% | 37,189,200 |
| 2024-04-11 | 2024-04-09 | 100.100 | 364,450 | +3,000 | 0.02% | 36,481,445 |
| 2024-04-10 | 2024-04-08 | 103.500 | 361,450 | -300 | 0.02% | 37,410,075 |
| 2024-04-09 | 2024-04-05 | 105.100 | 361,750 | +20,000 | 0.02% | 38,019,925 |
| 2024-04-05 | 2024-04-02 | 104.900 | 341,750 | -1,250 | 0.02% | 35,849,575 |
| 2024-04-03 | 2024-03-28 | 102.700 | 343,000 | -2,200 | 0.02% | 35,226,100 |
| 2024-04-02 | 2024-03-27 | 99.450 | 345,200 | -250 | 0.02% | 34,330,140 |
| 2024-03-28 | 2024-03-26 | 104.400 | 345,450 | -700 | 0.02% | 36,064,980 |
| 2024-03-27 | 2024-03-25 | 100.700 | 346,150 | +17,250 | 0.02% | 34,857,305 |
| 2024-03-25 | 2024-03-21 | 101.000 | 328,900 | -11,000 | 0.01% | 33,218,900 |
| 2024-03-21 | 2024-03-19 | 101.600 | 339,900 | -2,600 | 0.01% | 34,533,840 |
| 2024-03-20 | 2024-03-18 | 102.200 | 342,500 | -300 | 0.02% | 35,003,500 |
| 2024-03-19 | 2024-03-15 | 101.300 | 342,800 | -2,800 | 0.02% | 34,725,640 |
| 2024-03-18 | 2024-03-14 | 103.700 | 345,600 | +350 | 0.02% | 35,838,720 |
| 2024-03-15 | 2024-03-13 | 104.200 | 345,250 | +3,400 | 0.02% | 35,975,050 |
| 2024-03-14 | 2024-03-12 | 102.000 | 341,850 | +26,000 | 0.02% | 34,868,700 |
| 2024-03-13 | 2024-03-11 | 97.550 | 315,850 | +2,400 | 0.01% | 30,811,168 |
| 2024-03-11 | 2024-03-07 | 95.550 | 313,450 | +200 | 0.01% | 29,950,148 |
| 2024-03-08 | 2024-03-06 | 97.100 | 313,250 | -400 | 0.01% | 30,416,575 |
| 2024-03-07 | 2024-03-05 | 95.300 | 313,650 | -103,600 | 0.01% | 29,890,845 |
| 2024-03-06 | 2024-03-04 | 101.100 | 417,250 | -150 | 0.02% | 42,183,975 |
| 2024-03-05 | 2024-03-01 | 101.200 | 417,400 | +150 | 0.02% | 42,240,880 |
| 2024-03-04 | 2024-02-29 | 99.550 | 417,250 | +8,150 | 0.02% | 41,537,238 |
| 2024-02-29 | 2024-02-27 | 108.500 | 409,100 | -9,100 | 0.02% | 44,387,350 |
| 2024-02-28 | 2024-02-26 | 107.500 | 418,200 | +10,000 | 0.02% | 44,956,500 |
| 2024-02-27 | 2024-02-23 | 109.900 | 408,200 | -1,800 | 0.02% | 44,861,180 |
| 2024-02-23 | 2024-02-21 | 105.900 | 410,000 | -300 | 0.02% | 43,419,000 |
| 2024-02-20 | 2024-02-16 | 106.900 | 410,300 | +50 | 0.02% | 43,861,070 |
| 2024-02-19 | 2024-02-15 | 103.700 | 410,250 | +300 | 0.02% | 42,542,925 |
| 2024-02-15 | 2024-02-09 | 101.200 | 409,950 | -50 | 0.02% | 41,486,940 |
| 2024-02-08 | 2024-02-06 | 105.800 | 410,000 | +8,100 | 0.02% | 43,378,000 |
| 2024-02-05 | 2024-02-01 | 102.800 | 401,900 | -100 | 0.02% | 41,315,320 |
| 2024-02-02 | 2024-01-31 | 101.400 | 402,000 | +3,000 | 0.02% | 40,762,800 |
| 2024-02-01 | 2024-01-30 | 103.400 | 399,000 | -3,800 | 0.02% | 41,256,600 |
| 2024-01-31 | 2024-01-29 | 105.100 | 402,800 | +4,600 | 0.02% | 42,334,280 |
| 2024-01-30 | 2024-01-26 | 103.100 | 398,200 | -4,700 | 0.02% | 41,054,420 |
| 2024-01-29 | 2024-01-25 | 106.800 | 402,900 | -1,500 | 0.02% | 43,029,720 |
| 2024-01-26 | 2024-01-24 | 105.100 | 404,400 | -1,900 | 0.02% | 42,502,440 |
| 2024-01-25 | 2024-01-23 | 98.500 | 406,300 | -100 | 0.02% | 40,020,550 |
| 2024-01-24 | 2024-01-22 | 95.600 | 406,400 | -300 | 0.02% | 38,851,840 |
| 2024-01-23 | 2024-01-19 | 99.200 | 406,700 | -150 | 0.02% | 40,344,640 |
| 2024-01-22 | 2024-01-18 | 99.750 | 406,850 | +600 | 0.02% | 40,583,288 |
| 2024-01-19 | 2024-01-17 | 96.800 | 406,250 | +1,400 | 0.02% | 39,325,000 |
| 2024-01-18 | 2024-01-16 | 100.700 | 404,850 | -300 | 0.02% | 40,768,395 |
| 2024-01-17 | 2024-01-15 | 100.500 | 405,150 | +4,400 | 0.02% | 40,717,575 |
| 2024-01-16 | 2024-01-12 | 113.600 | 400,750 | +500 | 0.02% | 45,525,200 |
| 2024-01-15 | 2024-01-11 | 114.500 | 400,250 | -1,000 | 0.02% | 45,828,625 |
| 2024-01-09 | 2024-01-05 | 115.300 | 401,250 | -3,000 | 0.02% | 46,264,125 |
| 2024-01-08 | 2024-01-04 | 114.700 | 404,250 | -20,050 | 0.02% | 46,367,475 |
| 2024-01-05 | 2024-01-03 | 112.500 | 424,300 | +100 | 0.02% | 47,733,750 |
| 2024-01-04 | 2024-01-02 | 115.300 | 424,200 | -21,800 | 0.02% | 48,910,260 |
| 2024-01-03 | 2023-12-29 | 116.100 | 446,000 | -1,500 | 0.02% | 51,780,600 |
| 2024-01-02 | 2023-12-28 | 114.900 | 447,500 | -1,850 | 0.02% | 51,417,750 |
| 2023-12-29 | 2023-12-27 | 111.500 | 449,350 | -1,800 | 0.02% | 50,102,525 |
| 2023-12-28 | 2023-12-22 | 110.900 | 451,150 | +8,000 | 0.02% | 50,032,535 |
| 2023-12-18 | 2023-12-14 | 107.200 | 443,150 | +2,650 | 0.02% | 47,505,680 |
| 2023-12-15 | 2023-12-13 | 109.400 | 440,500 | -550 | 0.02% | 48,190,700 |
| 2023-12-12 | 2023-12-08 | 111.800 | 441,050 | -100 | 0.02% | 49,309,390 |
| 2023-12-08 | 2023-12-06 | 112.400 | 441,150 | -3,900 | 0.02% | 49,585,260 |
| 2023-12-07 | 2023-12-05 | 108.900 | 445,050 | +3,000 | 0.02% | 48,465,945 |
| 2023-12-06 | 2023-12-04 | 111.600 | 442,050 | -350 | 0.02% | 49,332,780 |
| 2023-12-04 | 2023-11-30 | 116.100 | 442,400 | +3,500 | 0.02% | 51,362,640 |
| 2023-12-01 | 2023-11-29 | 115.100 | 438,900 | +6,250 | 0.02% | 50,517,390 |
| 2023-11-30 | 2023-11-28 | 120.000 | 432,650 | -5,500 | 0.02% | 51,918,000 |
| 2023-11-29 | 2023-11-27 | 119.800 | 438,150 | -100 | 0.02% | 52,490,370 |
| 2023-11-28 | 2023-11-24 | 118.200 | 438,250 | +1,300 | 0.02% | 51,801,150 |
| 2023-11-27 | 2023-11-23 | 119.800 | 436,950 | -34,700 | 0.02% | 52,346,610 |
| 2023-11-24 | 2023-11-22 | 112.200 | 471,650 | -1,100 | 0.02% | 52,919,130 |
| 2023-11-23 | 2023-11-21 | 107.400 | 472,750 | -42,450 | 0.02% | 50,773,350 |
| 2023-11-22 | 2023-11-20 | 104.500 | 515,200 | +40,600 | 0.02% | 53,838,400 |
| 2023-11-21 | 2023-11-17 | 103.500 | 474,600 | +1,400 | 0.02% | 49,121,100 |
| 2023-11-20 | 2023-11-16 | 108.800 | 473,200 | +10,300 | 0.02% | 51,484,160 |
| 2023-11-17 | 2023-11-15 | 108.400 | 462,900 | -1,000 | 0.02% | 50,178,360 |
| 2023-11-14 | 2023-11-10 | 101.300 | 463,900 | +200 | 0.02% | 46,993,070 |
| 2023-11-13 | 2023-11-09 | 104.700 | 463,700 | +300 | 0.02% | 48,549,390 |
| 2023-11-09 | 2023-11-07 | 106.400 | 463,400 | -900 | 0.02% | 49,305,760 |
| 2023-11-08 | 2023-11-06 | 108.200 | 464,300 | +16,200 | 0.02% | 50,237,260 |
| 2023-11-07 | 2023-11-03 | 105.300 | 448,100 | +850 | 0.02% | 47,184,930 |
| 2023-11-03 | 2023-11-01 | 101.600 | 447,250 | -1,400 | 0.02% | 45,440,600 |
| 2023-11-02 | 2023-10-31 | 102.700 | 448,650 | -1,300 | 0.02% | 46,076,355 |
| 2023-11-01 | 2023-10-30 | 107.100 | 449,950 | +500 | 0.02% | 48,189,645 |
| 2023-10-31 | 2023-10-27 | 107.000 | 449,450 | +6,000 | 0.02% | 48,091,150 |
| 2023-10-30 | 2023-10-26 | 105.700 | 443,450 | -200 | 0.02% | 46,872,665 |
| 2023-10-27 | 2023-10-25 | 105.900 | 443,650 | +2,000 | 0.02% | 46,982,535 |
| 2023-10-26 | 2023-10-24 | 103.800 | 441,650 | -50 | 0.02% | 45,843,270 |
| 2023-10-25 | 2023-10-20 | 104.300 | 441,700 | -800 | 0.02% | 46,069,310 |
| 2023-10-24 | 2023-10-19 | 107.700 | 442,500 | +2,300 | 0.02% | 47,657,250 |
| 2023-10-20 | 2023-10-18 | 113.700 | 440,200 | +1,200 | 0.02% | 50,050,740 |
| 2023-10-19 | 2023-10-17 | 119.400 | 439,000 | +2,450 | 0.02% | 52,416,600 |
| 2023-10-18 | 2023-10-16 | 121.400 | 436,550 | -800 | 0.02% | 52,997,170 |
| 2023-10-17 | 2023-10-13 | 124.600 | 437,350 | +8,600 | 0.02% | 54,493,810 |
| 2023-10-16 | 2023-10-12 | 131.500 | 428,750 | +850 | 0.02% | 56,380,625 |
| 2023-10-13 | 2023-10-11 | 130.300 | 427,900 | +20,200 | 0.02% | 55,755,370 |
| 2023-10-12 | 2023-10-10 | 129.800 | 407,700 | +50 | 0.02% | 52,919,460 |
| 2023-10-10 | 2023-10-06 | 127.800 | 407,650 | -900 | 0.02% | 52,097,670 |
| 2023-10-09 | 2023-10-05 | 125.000 | 408,550 | +500 | 0.02% | 51,068,750 |
| 2023-10-06 | 2023-10-04 | 124.100 | 408,050 | +400 | 0.02% | 50,639,005 |
| 2023-10-05 | 2023-10-03 | 129.400 | 407,650 | +1,600 | 0.02% | 52,749,910 |
| 2023-10-04 | 2023-09-29 | 133.400 | 406,050 | +2,750 | 0.02% | 54,167,070 |
| 2023-10-03 | 2023-09-28 | 128.800 | 403,300 | +2,000 | 0.02% | 51,945,040 |
| 2023-09-29 | 2023-09-27 | 129.100 | 401,300 | +500 | 0.02% | 51,807,830 |
| 2023-09-28 | 2023-09-26 | 128.500 | 400,800 | +700 | 0.02% | 51,502,800 |
| 2023-09-26 | 2023-09-22 | 129.600 | 400,100 | +4,000 | 0.02% | 51,852,960 |
| 2023-09-25 | 2023-09-21 | 126.100 | 396,100 | +2,100 | 0.02% | 49,948,210 |
| 2023-09-22 | 2023-09-20 | 128.400 | 394,000 | +200 | 0.02% | 50,589,600 |
| 2023-09-21 | 2023-09-19 | 130.900 | 393,800 | +1,600 | 0.02% | 51,548,420 |
| 2023-09-20 | 2023-09-18 | 132.200 | 392,200 | +2,000 | 0.02% | 51,848,840 |
| 2023-09-14 | 2023-09-12 | 136.400 | 390,200 | -50 | 0.02% | 53,223,280 |
| 2023-09-12 | 2023-09-07 | 137.000 | 390,250 | -500 | 0.02% | 53,464,250 |
| 2023-09-11 | 2023-09-06 | 139.700 | 390,750 | +1,000 | 0.02% | 54,587,775 |
| 2023-09-07 | 2023-09-05 | 142.000 | 389,750 | -10,000 | 0.02% | 55,344,500 |
| 2023-09-06 | 2023-09-04 | 144.200 | 399,750 | -1,850 | 0.02% | 57,643,950 |
| 2023-09-05 | 2023-08-31 | 139.400 | 401,600 | -1,700 | 0.02% | 55,983,040 |
| 2023-09-04 | 2023-08-30 | 136.500 | 403,300 | -400 | 0.02% | 55,050,450 |
| 2023-08-31 | 2023-08-29 | 135.600 | 403,700 | -600 | 0.02% | 54,741,720 |
| 2023-08-30 | 2023-08-28 | 132.700 | 404,300 | +200 | 0.02% | 53,650,610 |
| 2023-08-28 | 2023-08-24 | 134.400 | 404,100 | +100 | 0.02% | 54,311,040 |
| 2023-08-25 | 2023-08-23 | 128.400 | 404,000 | -8,000 | 0.02% | 51,873,600 |
| 2023-08-24 | 2023-08-22 | 123.000 | 412,000 | +800 | 0.02% | 50,676,000 |
| 2023-08-23 | 2023-08-21 | 121.900 | 411,200 | +1,200 | 0.02% | 50,125,280 |
| 2023-08-22 | 2023-08-18 | 126.100 | 410,000 | +1,100 | 0.02% | 51,701,000 |
| 2023-08-21 | 2023-08-17 | 129.600 | 408,900 | +5,250 | 0.02% | 52,993,440 |
| 2023-08-18 | 2023-08-16 | 130.600 | 403,650 | -400 | 0.02% | 52,716,690 |
| 2023-08-17 | 2023-08-15 | 134.300 | 404,050 | -900 | 0.02% | 54,263,915 |
| 2023-08-16 | 2023-08-14 | 134.600 | 404,950 | +1,750 | 0.02% | 54,506,270 |
| 2023-08-15 | 2023-08-11 | 137.800 | 403,200 | +1,000 | 0.02% | 55,560,960 |
| 2023-08-14 | 2023-08-10 | 140.600 | 402,200 | +2,650 | 0.02% | 56,549,320 |
| 2023-08-10 | 2023-08-08 | 140.800 | 399,550 | +2,050 | 0.02% | 56,256,640 |
| 2023-08-09 | 2023-08-07 | 146.500 | 397,500 | +600 | 0.02% | 58,233,750 |
| 2023-08-08 | 2023-08-04 | 147.000 | 396,900 | +1,750 | 0.02% | 58,344,300 |
| 2023-08-07 | 2023-08-03 | 144.800 | 395,150 | +2,400 | 0.02% | 57,217,720 |
| 2023-08-04 | 2023-08-02 | 146.500 | 392,750 | -22,750 | 0.02% | 57,537,875 |
| 2023-08-03 | 2023-08-01 | 152.200 | 415,500 | -9,800 | 0.02% | 63,239,100 |
| 2023-08-02 | 2023-07-31 | 152.900 | 425,300 | -11,000 | 0.02% | 65,028,370 |
| 2023-08-01 | 2023-07-28 | 148.700 | 436,300 | -2,550 | 0.02% | 64,877,810 |
| 2023-07-31 | 2023-07-27 | 145.700 | 438,850 | +1,100 | 0.02% | 63,940,445 |
| 2023-07-28 | 2023-07-26 | 144.100 | 437,750 | -10,700 | 0.02% | 63,079,775 |
| 2023-07-27 | 2023-07-25 | 146.800 | 448,450 | -11,900 | 0.02% | 65,832,460 |
| 2023-07-26 | 2023-07-24 | 135.300 | 460,350 | +1,000 | 0.02% | 62,285,355 |
| 2023-07-21 | 2023-07-19 | 142.100 | 459,350 | +3,350 | 0.02% | 65,273,635 |
| 2023-07-20 | 2023-07-18 | 144.400 | 456,000 | -300 | 0.02% | 65,846,400 |
| 2023-07-19 | 2023-07-14 | 147.900 | 456,300 | -38,350 | 0.02% | 67,486,770 |
| 2023-07-18 | 2023-07-13 | 148.300 | 494,650 | +750 | 0.02% | 73,356,595 |
| 2023-07-14 | 2023-07-12 | 142.000 | 493,900 | +48,050 | 0.02% | 70,133,800 |
| 2023-07-12 | 2023-07-10 | 137.700 | 445,850 | +9,000 | 0.02% | 61,393,545 |
| 2023-07-11 | 2023-07-07 | 137.400 | 436,850 | +1,200 | 0.02% | 60,023,190 |
| 2023-07-06 | 2023-07-04 | 141.100 | 435,650 | +450 | 0.02% | 61,470,215 |
| 2023-07-05 | 2023-07-03 | 138.900 | 435,200 | -3,300 | 0.02% | 60,449,280 |
| 2023-07-04 | 2023-06-30 | 132.800 | 438,500 | +4,100 | 0.02% | 58,232,800 |
| 2023-07-03 | 2023-06-29 | 134.600 | 434,400 | -300,000 | 0.02% | 58,470,240 |
| 2023-06-30 | 2023-06-28 | 140.500 | 734,400 | +100 | 0.03% | 103,183,200 |
| 2023-06-29 | 2023-06-27 | 139.000 | 734,300 | -4,150 | 0.03% | 102,067,700 |
| 2023-06-28 | 2023-06-26 | 137.100 | 738,450 | -1,100 | 0.03% | 101,241,495 |
| 2023-06-27 | 2023-06-23 | 138.200 | 739,550 | -7,500 | 0.03% | 102,205,810 |
| 2023-06-26 | 2023-06-21 | 140.300 | 747,050 | -4,100 | 0.03% | 104,811,115 |
| 2023-06-23 | 2023-06-20 | 142.700 | 751,150 | +200 | 0.03% | 107,189,105 |
| 2023-06-20 | 2023-06-16 | 145.100 | 750,950 | -1,600 | 0.03% | 108,962,845 |
| 2023-06-19 | 2023-06-15 | 145.900 | 752,550 | -2,000 | 0.03% | 109,797,045 |
| 2023-06-16 | 2023-06-14 | 140.000 | 754,550 | -200 | 0.03% | 105,637,000 |
| 2023-06-15 | 2023-06-13 | 138.100 | 754,750 | +296,100 | 0.03% | 104,230,975 |
| 2023-06-14 | 2023-06-12 | 131.700 | 458,650 | +500 | 0.02% | 60,404,205 |
| 2023-06-13 | 2023-06-09 | 132.700 | 458,150 | -300 | 0.02% | 60,796,505 |
| 2023-06-12 | 2023-06-08 | 130.600 | 458,450 | +400 | 0.02% | 59,873,570 |
| 2023-06-09 | 2023-06-07 | 132.400 | 458,050 | -150 | 0.02% | 60,645,820 |
| 2023-06-08 | 2023-06-06 | 129.800 | 458,200 | -500 | 0.02% | 59,474,360 |
| 2023-06-07 | 2023-06-05 | 129.900 | 458,700 | -500 | 0.02% | 59,585,130 |
| 2023-06-06 | 2023-06-02 | 130.500 | 459,200 | -1,150 | 0.02% | 59,925,600 |
| 2023-06-05 | 2023-06-01 | 121.600 | 460,350 | +7,000 | 0.02% | 55,978,560 |
| 2023-06-02 | 2023-05-31 | 119.400 | 453,350 | +1,050 | 0.02% | 54,129,990 |
| 2023-06-01 | 2023-05-30 | 123.700 | 452,300 | +1,800 | 0.02% | 55,949,510 |
| 2023-05-31 | 2023-05-29 | 119.700 | 450,500 | -450 | 0.02% | 53,924,850 |
| 2023-05-30 | 2023-05-25 | 116.500 | 450,950 | -3,900 | 0.02% | 52,535,675 |
| 2023-05-29 | 2023-05-24 | 119.100 | 454,850 | -100 | 0.02% | 54,172,635 |
| 2023-05-25 | 2023-05-23 | 122.100 | 454,950 | -1,250 | 0.02% | 55,549,395 |
| 2023-05-24 | 2023-05-22 | 124.000 | 456,200 | +4,600 | 0.02% | 56,568,800 |
| 2023-05-23 | 2023-05-19 | 120.000 | 451,600 | +1,500 | 0.02% | 54,192,000 |
| 2023-05-22 | 2023-05-18 | 125.600 | 450,100 | -2,200 | 0.02% | 56,532,560 |
| 2023-05-19 | 2023-05-17 | 123.800 | 452,300 | -3,300 | 0.02% | 55,994,740 |
| 2023-05-18 | 2023-05-16 | 124.300 | 455,600 | -41,200 | 0.02% | 56,631,080 |
| 2023-05-17 | 2023-05-15 | 120.900 | 496,800 | +40,400 | 0.02% | 60,063,120 |
| 2023-05-16 | 2023-05-12 | 119.100 | 456,400 | -600 | 0.02% | 54,357,240 |
| 2023-05-15 | 2023-05-11 | 115.600 | 457,000 | +350 | 0.02% | 52,829,200 |
| 2023-05-12 | 2023-05-10 | 114.500 | 456,650 | -550 | 0.02% | 52,286,425 |
| 2023-05-11 | 2023-05-09 | 115.600 | 457,200 | +300 | 0.02% | 52,852,320 |
| 2023-05-10 | 2023-05-08 | 121.000 | 456,900 | -3,200 | 0.02% | 55,284,900 |
| 2023-05-09 | 2023-05-05 | 119.700 | 460,100 | -2,150 | 0.02% | 55,073,970 |
| 2023-05-08 | 2023-05-04 | 115.300 | 462,250 | +100 | 0.02% | 53,297,425 |
| 2023-05-05 | 2023-05-03 | 114.300 | 462,150 | +300 | 0.02% | 52,823,745 |
| 2023-05-04 | 2023-05-02 | 118.000 | 461,850 | -3,000 | 0.02% | 54,498,300 |
| 2023-05-03 | 2023-04-28 | 115.700 | 464,850 | +7,150 | 0.02% | 53,783,145 |
| 2023-05-02 | 2023-04-27 | 115.500 | 457,700 | -200 | 0.02% | 52,864,350 |
| 2023-04-28 | 2023-04-26 | 117.500 | 457,900 | +150 | 0.02% | 53,803,250 |
| 2023-04-27 | 2023-04-25 | 117.400 | 457,750 | +550 | 0.02% | 53,739,850 |
| 2023-04-26 | 2023-04-24 | 121.900 | 457,200 | +200 | 0.02% | 55,732,680 |
| 2023-04-25 | 2023-04-21 | 122.800 | 457,000 | +2,000 | 0.02% | 56,119,600 |
| 2023-04-24 | 2023-04-20 | 126.200 | 455,000 | -29,500 | 0.02% | 57,421,000 |
| 2023-04-21 | 2023-04-19 | 126.400 | 484,500 | +2,600 | 0.02% | 61,240,800 |
| 2023-04-20 | 2023-04-18 | 129.600 | 481,900 | +30,600 | 0.02% | 62,454,240 |
| 2023-04-19 | 2023-04-17 | 131.000 | 451,300 | +100 | 0.02% | 59,120,300 |
| 2023-04-18 | 2023-04-14 | 130.000 | 451,200 | -5,750 | 0.02% | 58,656,000 |
| 2023-04-17 | 2023-04-13 | 134.100 | 456,950 | -1,200 | 0.02% | 61,276,995 |
| 2023-04-14 | 2023-04-12 | 134.000 | 458,150 | +700 | 0.02% | 61,392,100 |
| 2023-04-13 | 2023-04-11 | 135.200 | 457,450 | +3,600 | 0.02% | 61,847,240 |
| 2023-04-12 | 2023-04-06 | 142.900 | 453,850 | +4,100 | 0.02% | 64,855,165 |
| 2023-04-11 | 2023-04-04 | 146.800 | 449,750 | +9,700 | 0.02% | 66,023,300 |
| 2023-04-06 | 2023-04-03 | 145.600 | 440,050 | -9,000 | 0.02% | 64,071,280 |
| 2023-04-04 | 2023-03-31 | 148.700 | 449,050 | -1,550 | 0.02% | 66,773,735 |
| 2023-04-03 | 2023-03-30 | 149.500 | 450,600 | +42,900 | 0.02% | 67,364,700 |
| 2023-03-31 | 2023-03-29 | 155.100 | 407,700 | -6,850 | 0.02% | 63,234,270 |
| 2023-03-30 | 2023-03-28 | 152.200 | 414,550 | -1,000 | 0.02% | 63,094,510 |
| 2023-03-29 | 2023-03-27 | 149.500 | 415,550 | +3,300 | 0.02% | 62,124,725 |
| 2023-03-28 | 2023-03-24 | 154.400 | 412,250 | +850 | 0.02% | 63,651,400 |
| 2023-03-27 | 2023-03-23 | 150.900 | 411,400 | +7,650 | 0.02% | 62,080,260 |
| 2023-03-24 | 2023-03-22 | 146.800 | 403,750 | +5,900 | 0.02% | 59,270,500 |
| 2023-03-23 | 2023-03-21 | 148.100 | 397,850 | +7,200 | 0.02% | 58,921,585 |
| 2023-03-22 | 2023-03-20 | 143.500 | 390,650 | +3,700 | 0.02% | 56,058,275 |
| 2023-03-21 | 2023-03-17 | 142.200 | 386,950 | -12,200 | 0.02% | 55,024,290 |
| 2023-03-20 | 2023-03-16 | 125.100 | 399,150 | -10,100 | 0.02% | 49,933,665 |
| 2023-03-17 | 2023-03-15 | 133.600 | 409,250 | +2,700 | 0.02% | 54,675,800 |
| 2023-03-16 | 2023-03-14 | 129.000 | 406,550 | -2,900 | 0.02% | 52,444,950 |
| 2023-03-15 | 2023-03-13 | 134.000 | 409,450 | +200 | 0.02% | 54,866,300 |
| 2023-03-14 | 2023-03-10 | 129.500 | 409,250 | -25,500 | 0.02% | 52,997,875 |
| 2023-03-13 | 2023-03-09 | 137.600 | 434,750 | -1,500 | 0.02% | 59,821,600 |
| 2023-03-10 | 2023-03-08 | 139.500 | 436,250 | -38,050 | 0.02% | 60,856,875 |
| 2023-03-09 | 2023-03-07 | 144.200 | 474,300 | -17,700 | 0.02% | 68,394,060 |
| 2023-03-08 | 2023-03-06 | 147.500 | 492,000 | -17,700 | 0.02% | 72,570,000 |
| 2023-03-07 | 2023-03-03 | 149.400 | 509,700 | -22,750 | 0.02% | 76,149,180 |
| 2023-03-06 | 2023-03-02 | 141.900 | 532,450 | +4,550 | 0.02% | 75,554,655 |
| 2023-03-03 | 2023-03-01 | 145.000 | 527,900 | -5,100 | 0.02% | 76,545,500 |
| 2023-03-02 | 2023-02-28 | 134.800 | 533,000 | -6,200 | 0.02% | 71,848,400 |
| 2023-03-01 | 2023-02-27 | 134.000 | 539,200 | +800 | 0.02% | 72,252,800 |
| 2023-02-28 | 2023-02-24 | 131.400 | 538,400 | -429,950 | 0.02% | 70,745,760 |
| 2023-02-27 | 2023-02-23 | 139.800 | 968,350 | +33,100 | 0.04% | 135,375,330 |
| 2023-02-24 | 2023-02-22 | 140.500 | 935,250 | +6,750 | 0.04% | 131,402,625 |
| 2023-02-23 | 2023-02-21 | 138.100 | 928,500 | +4,450 | 0.04% | 128,225,850 |
| 2023-02-22 | 2023-02-20 | 145.000 | 924,050 | +2,300 | 0.04% | 133,987,250 |
| 2023-02-21 | 2023-02-17 | 141.300 | 921,750 | +18,650 | 0.04% | 130,243,275 |
| 2023-02-20 | 2023-02-16 | 148.100 | 903,100 | -3,950 | 0.04% | 133,749,110 |
| 2023-02-17 | 2023-02-15 | 149.100 | 907,050 | +8,850 | 0.04% | 135,241,155 |
| 2023-02-16 | 2023-02-14 | 143.700 | 898,200 | -2,300 | 0.04% | 129,071,340 |
| 2023-02-15 | 2023-02-13 | 143.100 | 900,500 | +137,650 | 0.04% | 128,861,550 |
| 2023-02-14 | 2023-02-10 | 140.400 | 762,850 | +12,000 | 0.03% | 107,104,140 |
| 2023-02-13 | 2023-02-09 | 151.600 | 750,850 | +71,800 | 0.03% | 113,828,860 |
| 2023-02-10 | 2023-02-08 | 157.400 | 679,050 | +22,300 | 0.03% | 106,882,470 |
| 2023-02-09 | 2023-02-07 | 162.500 | 656,750 | -9,100 | 0.03% | 106,721,875 |
| 2023-02-08 | 2023-02-06 | 140.900 | 665,850 | +283,050 | 0.03% | 93,818,265 |
| 2023-02-07 | 2023-02-03 | 144.800 | 382,800 | -6,900 | 0.02% | 55,429,440 |
| 2023-02-06 | 2023-02-02 | 151.500 | 389,700 | +88,750 | 0.02% | 59,039,550 |
| 2023-02-03 | 2023-02-01 | 144.300 | 300,950 | +2,250 | 0.01% | 43,427,085 |
| 2023-02-02 | 2023-01-31 | 132.400 | 298,700 | +2,550 | 0.01% | 39,547,880 |
| 2023-02-01 | 2023-01-30 | 136.100 | 296,150 | -3,700 | 0.01% | 40,306,015 |
| 2023-01-27 | 2023-01-20 | 131.200 | 299,850 | -200 | 0.01% | 39,340,320 |
| 2023-01-26 | 2023-01-19 | 125.100 | 300,050 | +450 | 0.01% | 37,536,255 |
| 2023-01-20 | 2023-01-18 | 128.600 | 299,600 | +2,000 | 0.01% | 38,528,560 |
| 2023-01-18 | 2023-01-16 | 134.300 | 297,600 | -50 | 0.01% | 39,967,680 |
| 2023-01-13 | 2023-01-11 | 133.800 | 297,650 | -2,000 | 0.01% | 39,825,570 |
| 2023-01-12 | 2023-01-10 | 130.600 | 299,650 | +250 | 0.01% | 39,134,290 |
| 2023-01-09 | 2023-01-05 | 126.000 | 299,400 | +1,000 | 0.01% | 37,724,400 |
| 2023-01-06 | 2023-01-04 | 124.200 | 298,400 | -5,400 | 0.01% | 37,061,280 |
| 2023-01-05 | 2023-01-03 | 114.800 | 303,800 | -3,000 | 0.01% | 34,876,240 |
| 2023-01-03 | 2022-12-29 | 110.000 | 306,800 | +1,200 | 0.01% | 33,748,000 |
| 2022-12-30 | 2022-12-28 | 113.200 | 305,600 | -350 | 0.01% | 34,593,920 |
| 2022-12-29 | 2022-12-23 | 112.000 | 305,950 | +300 | 0.01% | 34,266,400 |
| 2022-12-28 | 2022-12-22 | 112.600 | 305,650 | -500 | 0.01% | 34,416,190 |
| 2022-12-22 | 2022-12-20 | 106.500 | 306,150 | +100 | 0.01% | 32,604,975 |
| 2022-12-21 | 2022-12-19 | 111.100 | 306,050 | +3,400 | 0.01% | 34,002,155 |
| 2022-12-20 | 2022-12-16 | 112.500 | 302,650 | +250 | 0.01% | 34,048,125 |
| 2022-12-19 | 2022-12-15 | 113.300 | 302,400 | +200 | 0.01% | 34,261,920 |
| 2022-12-16 | 2022-12-14 | 118.200 | 302,200 | -500 | 0.01% | 35,720,040 |
| 2022-12-15 | 2022-12-13 | 114.100 | 302,700 | -500 | 0.01% | 34,538,070 |
| 2022-12-14 | 2022-12-12 | 114.400 | 303,200 | -2,950 | 0.01% | 34,686,080 |
| 2022-12-13 | 2022-12-09 | 123.000 | 306,150 | -550 | 0.01% | 37,656,450 |
| 2022-12-12 | 2022-12-08 | 116.600 | 306,700 | -1,050 | 0.01% | 35,761,220 |
| 2022-12-07 | 2022-12-05 | 117.900 | 307,750 | -50 | 0.01% | 36,283,725 |
| 2022-12-05 | 2022-12-01 | 106.800 | 307,800 | -3,600 | 0.01% | 32,873,040 |
| 2022-12-02 | 2022-11-30 | 101.600 | 311,400 | +200 | 0.01% | 31,638,240 |
| 2022-12-01 | 2022-11-29 | 98.150 | 311,200 | -700 | 0.01% | 30,544,280 |
| 2022-11-29 | 2022-11-25 | 92.450 | 311,900 | +150 | 0.01% | 28,835,155 |
| 2022-11-24 | 2022-11-22 | 89.900 | 311,750 | -9,600 | 0.01% | 28,026,325 |
| 2022-11-23 | 2022-11-21 | 91.750 | 321,350 | +100 | 0.01% | 29,483,862 |
| 2022-11-22 | 2022-11-18 | 93.750 | 321,250 | +500 | 0.01% | 30,117,188 |
| 2022-11-18 | 2022-11-16 | 96.600 | 320,750 | -500 | 0.01% | 30,984,450 |
| 2022-11-17 | 2022-11-15 | 97.000 | 321,250 | +6,300 | 0.01% | 31,161,250 |
| 2022-11-16 | 2022-11-14 | 88.700 | 314,950 | -5,000 | 0.01% | 27,936,065 |
| 2022-11-15 | 2022-11-11 | 85.450 | 319,950 | -200 | 0.01% | 27,339,728 |
| 2022-11-14 | 2022-11-10 | 78.300 | 320,150 | +5,700 | 0.01% | 25,067,745 |
| 2022-11-11 | 2022-11-09 | 80.250 | 314,450 | +200 | 0.01% | 25,234,612 |
| 2022-11-10 | 2022-11-08 | 83.650 | 314,250 | +200 | 0.01% | 26,287,012 |
| 2022-11-09 | 2022-11-07 | 85.850 | 314,050 | -300 | 0.01% | 26,961,192 |
| 2022-11-08 | 2022-11-04 | 82.600 | 314,350 | -200 | 0.01% | 25,965,310 |
| 2022-11-07 | 2022-11-03 | 75.850 | 314,550 | +2,100 | 0.01% | 23,858,618 |
| 2022-11-04 | 2022-11-02 | 81.050 | 312,450 | +100 | 0.01% | 25,324,072 |
| 2022-11-03 | 2022-11-01 | 80.750 | 312,350 | -500 | 0.01% | 25,222,262 |
| 2022-11-02 | 2022-10-31 | 75.100 | 312,850 | -400 | 0.01% | 23,495,035 |
| 2022-11-01 | 2022-10-28 | 75.700 | 313,250 | +200 | 0.01% | 23,713,025 |
| 2022-10-31 | 2022-10-27 | 80.250 | 313,050 | +4,600 | 0.01% | 25,122,262 |
| 2022-10-27 | 2022-10-25 | 80.150 | 308,450 | +3,700 | 0.01% | 24,722,268 |
| 2022-10-26 | 2022-10-24 | 78.800 | 304,750 | +2,600 | 0.01% | 24,014,300 |
| 2022-10-25 | 2022-10-21 | 89.750 | 302,150 | -49,150 | 0.01% | 27,117,962 |
| 2022-10-24 | 2022-10-20 | 91.500 | 351,300 | +1,600 | 0.02% | 32,143,950 |
| 2022-10-20 | 2022-10-18 | 102.100 | 349,700 | -200 | 0.02% | 35,704,370 |
| 2022-10-19 | 2022-10-17 | 98.850 | 349,900 | +3,200 | 0.02% | 34,587,615 |
| 2022-10-18 | 2022-10-14 | 104.400 | 346,700 | -200 | 0.02% | 36,195,480 |
| 2022-10-17 | 2022-10-13 | 102.200 | 346,900 | +1,200 | 0.02% | 35,453,180 |
| 2022-10-14 | 2022-10-12 | 107.000 | 345,700 | +200 | 0.02% | 36,989,900 |
| 2022-10-13 | 2022-10-11 | 109.400 | 345,500 | -9,000 | 0.02% | 37,797,700 |
| 2022-10-07 | 2022-10-05 | 123.100 | 354,500 | -250 | 0.02% | 43,638,950 |
| 2022-09-29 | 2022-09-27 | 118.500 | 354,750 | +4,100 | 0.02% | 42,037,875 |
| 2022-09-28 | 2022-09-26 | 117.200 | 350,650 | -50 | 0.02% | 41,096,180 |
| 2022-09-26 | 2022-09-22 | 118.500 | 350,700 | +2,000 | 0.02% | 41,557,950 |
| 2022-09-21 | 2022-09-19 | 121.100 | 348,700 | +3,300 | 0.02% | 42,227,570 |
| 2022-09-20 | 2022-09-16 | 122.500 | 345,400 | +3,850 | 0.02% | 42,311,500 |
| 2022-09-19 | 2022-09-15 | 127.500 | 341,550 | +2,800 | 0.02% | 43,547,625 |
| 2022-09-16 | 2022-09-14 | 128.400 | 338,750 | -450 | 0.01% | 43,495,500 |
| 2022-09-15 | 2022-09-13 | 136.100 | 339,200 | -1,000 | 0.01% | 46,165,120 |
| 2022-09-14 | 2022-09-09 | 137.400 | 340,200 | -600 | 0.01% | 46,743,480 |
| 2022-09-13 | 2022-09-08 | 132.300 | 340,800 | +100 | 0.02% | 45,087,840 |
| 2022-09-09 | 2022-09-07 | 132.400 | 340,700 | +4,000 | 0.02% | 45,108,680 |
| 2022-09-07 | 2022-09-05 | 137.100 | 336,700 | -1,000 | 0.01% | 46,161,570 |
| 2022-09-06 | 2022-09-02 | 139.300 | 337,700 | -700 | 0.01% | 47,041,610 |
| 2022-09-02 | 2022-08-31 | 141.500 | 338,400 | -7,100 | 0.01% | 47,883,600 |
| 2022-09-01 | 2022-08-30 | 146.300 | 345,500 | +7,350 | 0.02% | 50,546,650 |
| 2022-08-31 | 2022-08-29 | 145.800 | 338,150 | +4,750 | 0.01% | 49,302,270 |
| 2022-08-30 | 2022-08-26 | 145.400 | 333,400 | +100 | 0.01% | 48,476,360 |
| 2022-08-29 | 2022-08-25 | 141.800 | 333,300 | -8,500 | 0.01% | 47,261,940 |
| 2022-08-26 | 2022-08-24 | 129.900 | 341,800 | +1,850 | 0.02% | 44,399,820 |
| 2022-08-25 | 2022-08-23 | 130.800 | 339,950 | +1,000 | 0.01% | 44,465,460 |
| 2022-08-24 | 2022-08-22 | 128.900 | 338,950 | +50 | 0.01% | 43,690,655 |
| 2022-08-22 | 2022-08-18 | 128.300 | 338,900 | +250 | 0.01% | 43,480,870 |
| 2022-08-18 | 2022-08-16 | 134.100 | 338,650 | -1,500 | 0.01% | 45,412,965 |
| 2022-08-11 | 2022-08-09 | 134.500 | 340,150 | +2,000 | 0.01% | 45,750,175 |
| 2022-08-09 | 2022-08-05 | 137.800 | 338,150 | -4,100 | 0.01% | 46,597,070 |
| 2022-08-08 | 2022-08-04 | 135.800 | 342,250 | -200 | 0.02% | 46,477,550 |
| 2022-08-05 | 2022-08-03 | 130.300 | 342,450 | +2,250 | 0.02% | 44,621,235 |
| 2022-08-04 | 2022-08-02 | 128.800 | 340,200 | +2,300 | 0.01% | 43,817,760 |
| 2022-08-03 | 2022-08-01 | 134.400 | 337,900 | +2,250 | 0.01% | 45,413,760 |
| 2022-08-02 | 2022-07-29 | 132.500 | 335,650 | +1,400 | 0.01% | 44,473,625 |
| 2022-08-01 | 2022-07-28 | 138.600 | 334,250 | -50 | 0.01% | 46,327,050 |
| 2022-07-29 | 2022-07-27 | 136.300 | 334,300 | +3,800 | 0.01% | 45,565,090 |
| 2022-07-28 | 2022-07-26 | 140.200 | 330,500 | -500 | 0.01% | 46,336,100 |
| 2022-07-27 | 2022-07-25 | 138.000 | 331,000 | +2,000 | 0.01% | 45,678,000 |
| 2022-07-22 | 2022-07-20 | 140.600 | 329,000 | +1,000 | 0.01% | 46,257,400 |
| 2022-07-21 | 2022-07-19 | 137.200 | 328,000 | +600 | 0.01% | 45,001,600 |
| 2022-07-20 | 2022-07-18 | 141.400 | 327,400 | +10,000 | 0.01% | 46,294,360 |
| 2022-07-19 | 2022-07-15 | 137.300 | 317,400 | +900 | 0.01% | 43,579,020 |
| 2022-07-14 | 2022-07-12 | 142.300 | 316,500 | -150 | 0.01% | 45,037,950 |
| 2022-07-13 | 2022-07-11 | 144.800 | 316,650 | +10,000 | 0.01% | 45,850,920 |
| 2022-07-12 | 2022-07-08 | 150.000 | 306,650 | -300 | 0.01% | 45,997,500 |
| 2022-07-11 | 2022-07-07 | 147.000 | 306,950 | +300 | 0.01% | 45,121,650 |
| 2022-07-07 | 2022-07-05 | 152.000 | 306,650 | -250 | 0.01% | 46,610,800 |
| 2022-07-05 | 2022-06-30 | 148.500 | 306,900 | -25,200 | 0.01% | 45,574,650 |
| 2022-07-04 | 2022-06-29 | 150.000 | 332,100 | -1,000 | 0.01% | 49,815,000 |
| 2022-06-30 | 2022-06-28 | 154.700 | 333,100 | +100 | 0.01% | 51,530,570 |
| 2022-06-29 | 2022-06-27 | 152.500 | 333,000 | -1,300 | 0.01% | 50,782,500 |
| 2022-06-28 | 2022-06-24 | 147.800 | 334,300 | -1,300 | 0.01% | 49,409,540 |
| 2022-06-27 | 2022-06-23 | 142.200 | 335,600 | -1,550 | 0.01% | 47,722,320 |
| 2022-06-24 | 2022-06-22 | 140.500 | 337,150 | +100 | 0.01% | 47,369,575 |
| 2022-06-23 | 2022-06-21 | 143.100 | 337,050 | +20,000 | 0.01% | 48,231,855 |
| 2022-06-22 | 2022-06-20 | 139.900 | 317,050 | +10,000 | 0.01% | 44,355,295 |
| 2022-06-21 | 2022-06-17 | 138.900 | 307,050 | +10,000 | 0.01% | 42,649,245 |
| 2022-06-20 | 2022-06-16 | 138.200 | 297,050 | +700 | 0.01% | 41,052,310 |
| 2022-06-17 | 2022-06-15 | 142.300 | 296,350 | -400 | 0.01% | 42,170,605 |
| 2022-06-16 | 2022-06-14 | 136.200 | 296,750 | +3,050 | 0.01% | 40,417,350 |
| 2022-06-15 | 2022-06-13 | 139.100 | 293,700 | +4,450 | 0.01% | 40,853,670 |
| 2022-06-14 | 2022-06-10 | 149.900 | 289,250 | -1,400 | 0.01% | 43,358,575 |
| 2022-06-13 | 2022-06-09 | 149.800 | 290,650 | -50 | 0.01% | 43,539,370 |
| 2022-06-10 | 2022-06-08 | 152.100 | 290,700 | -3,650 | 0.01% | 44,215,470 |
| 2022-06-09 | 2022-06-07 | 143.400 | 294,350 | +7,150 | 0.01% | 42,209,790 |
| 2022-06-08 | 2022-06-06 | 146.300 | 287,200 | -650 | 0.01% | 42,017,360 |
| 2022-06-07 | 2022-06-02 | 139.100 | 287,850 | +2,600 | 0.01% | 40,039,935 |
| 2022-06-06 | 2022-06-01 | 140.200 | 285,250 | +1,550 | 0.01% | 39,992,050 |
| 2022-06-02 | 2022-05-31 | 147.500 | 283,700 | -1,550 | 0.01% | 41,845,750 |
| 2022-06-01 | 2022-05-30 | 137.600 | 285,250 | -1,550 | 0.01% | 39,250,400 |
| 2022-05-31 | 2022-05-27 | 132.200 | 286,800 | -8,000 | 0.01% | 37,914,960 |
| 2022-05-30 | 2022-05-26 | 115.700 | 294,800 | -150 | 0.01% | 34,108,360 |
| 2022-05-27 | 2022-05-25 | 115.500 | 294,950 | +200 | 0.01% | 34,066,725 |
| 2022-05-25 | 2022-05-23 | 123.000 | 294,750 | -200 | 0.01% | 36,254,250 |
| 2022-05-23 | 2022-05-19 | 117.500 | 294,950 | -3,750 | 0.01% | 34,656,625 |
| 2022-05-19 | 2022-05-17 | 119.300 | 298,700 | -1,800 | 0.01% | 35,634,910 |
| 2022-05-18 | 2022-05-16 | 113.300 | 300,500 | -900 | 0.01% | 34,046,650 |
| 2022-05-17 | 2022-05-13 | 111.000 | 301,400 | +100 | 0.01% | 33,455,400 |
| 2022-05-16 | 2022-05-12 | 104.500 | 301,300 | +2,050 | 0.01% | 31,485,850 |
| 2022-05-13 | 2022-05-11 | 110.600 | 299,250 | +200 | 0.01% | 33,097,050 |
| 2022-05-12 | 2022-05-10 | 109.500 | 299,050 | +350 | 0.01% | 32,745,975 |
| 2022-05-11 | 2022-05-06 | 117.900 | 298,700 | +2,800 | 0.01% | 35,216,730 |
| 2022-05-10 | 2022-05-05 | 125.700 | 295,900 | -1,200 | 0.01% | 37,194,630 |
| 2022-05-06 | 2022-05-04 | 122.500 | 297,100 | +600 | 0.01% | 36,394,750 |
| 2022-05-05 | 2022-05-03 | 126.300 | 296,500 | +49,100 | 0.01% | 37,447,950 |
| 2022-05-04 | 2022-04-29 | 130.600 | 247,400 | -1,550 | 0.01% | 32,310,440 |
| 2022-05-03 | 2022-04-28 | 118.400 | 248,950 | +550 | 0.01% | 29,475,680 |
| 2022-04-29 | 2022-04-27 | 113.700 | 248,400 | +2,250 | 0.01% | 28,243,080 |
| 2022-04-28 | 2022-04-26 | 114.200 | 246,150 | -2,600 | 0.01% | 28,110,330 |
| 2022-04-27 | 2022-04-25 | 108.600 | 248,750 | +1,100 | 0.01% | 27,014,250 |
| 2022-04-26 | 2022-04-22 | 116.800 | 247,650 | +2,050 | 0.01% | 28,925,520 |
| 2022-04-25 | 2022-04-21 | 119.400 | 245,600 | +150 | 0.01% | 29,324,640 |
| 2022-04-22 | 2022-04-20 | 123.600 | 245,450 | +50 | 0.01% | 30,337,620 |
| 2022-04-21 | 2022-04-19 | 124.400 | 245,400 | +3,000 | 0.01% | 30,527,760 |
| 2022-04-20 | 2022-04-14 | 131.400 | 242,400 | -2,000 | 0.01% | 31,851,360 |
| 2022-04-19 | 2022-04-13 | 128.900 | 244,400 | +2,000 | 0.01% | 31,503,160 |
| 2022-04-13 | 2022-04-11 | 128.200 | 242,400 | +4,200 | 0.01% | 31,075,680 |
| 2022-04-12 | 2022-04-08 | 135.300 | 238,200 | +700 | 0.01% | 32,228,460 |
| 2022-04-11 | 2022-04-07 | 137.500 | 237,500 | +250 | 0.01% | 32,656,250 |
| 2022-04-08 | 2022-04-06 | 142.600 | 237,250 | -200 | 0.01% | 33,831,850 |
| 2022-04-07 | 2022-04-04 | 145.700 | 237,450 | -2,050 | 0.01% | 34,596,465 |
| 2022-04-06 | 2022-04-01 | 135.200 | 239,500 | +2,650 | 0.01% | 32,380,400 |
| 2022-04-04 | 2022-03-31 | 141.500 | 236,850 | -4,150 | 0.01% | 33,514,275 |
| 2022-04-01 | 2022-03-30 | 146.200 | 241,000 | +1,400 | 0.01% | 35,234,200 |
| 2022-03-31 | 2022-03-29 | 146.000 | 239,600 | -2,000 | 0.01% | 34,981,600 |
| 2022-03-30 | 2022-03-28 | 142.500 | 241,600 | +3,000 | 0.01% | 34,428,000 |
| 2022-03-29 | 2022-03-25 | 142.000 | 238,600 | +1,100 | 0.01% | 33,881,200 |
| 2022-03-28 | 2022-03-24 | 150.000 | 237,500 | -4,700 | 0.01% | 35,625,000 |
| 2022-03-25 | 2022-03-23 | 153.800 | 242,200 | -850 | 0.01% | 37,250,360 |
| 2022-03-24 | 2022-03-22 | 148.700 | 243,050 | -950 | 0.01% | 36,141,535 |
| 2022-03-23 | 2022-03-21 | 140.600 | 244,000 | -50 | 0.01% | 34,306,400 |
| 2022-03-22 | 2022-03-18 | 149.400 | 244,050 | -5,150 | 0.01% | 36,461,070 |
| 2022-03-21 | 2022-03-17 | 139.900 | 249,200 | -11,700 | 0.01% | 34,863,080 |
| 2022-03-18 | 2022-03-16 | 120.400 | 260,900 | -5,250 | 0.01% | 31,412,360 |
| 2022-03-17 | 2022-03-15 | 100.000 | 266,150 | +20,800 | 0.01% | 26,615,000 |
| 2022-03-16 | 2022-03-14 | 108.100 | 245,350 | +5,200 | 0.01% | 26,522,335 |
| 2022-03-15 | 2022-03-11 | 131.500 | 240,150 | +2,400 | 0.01% | 31,579,725 |
| 2022-03-14 | 2022-03-10 | 138.200 | 237,750 | -2,300 | 0.01% | 32,857,050 |
| 2022-03-11 | 2022-03-09 | 133.600 | 240,050 | +4,900 | 0.01% | 32,070,680 |
| 2022-03-10 | 2022-03-08 | 133.100 | 235,150 | +3,950 | 0.01% | 31,298,465 |
| 2022-03-09 | 2022-03-07 | 140.200 | 231,200 | +2,350 | 0.01% | 32,414,240 |
| 2022-03-08 | 2022-03-04 | 149.000 | 228,850 | +550 | 0.01% | 34,098,650 |
| 2022-03-07 | 2022-03-03 | 159.000 | 228,300 | -400 | 0.01% | 36,299,700 |
| 2022-03-04 | 2022-03-02 | 158.100 | 228,700 | -14,450 | 0.01% | 36,157,470 |
| 2022-03-03 | 2022-03-01 | 148.100 | 243,150 | -2,500 | 0.01% | 36,010,515 |
| 2022-03-02 | 2022-02-28 | 147.400 | 245,650 | +1,000 | 0.01% | 36,208,810 |
| 2022-03-01 | 2022-02-25 | 144.800 | 244,650 | +250 | 0.01% | 35,425,320 |
| 2022-02-28 | 2022-02-24 | 142.800 | 244,400 | +3,600 | 0.01% | 34,900,320 |
| 2022-02-25 | 2022-02-23 | 150.900 | 240,800 | +2,800 | 0.01% | 36,336,720 |
| 2022-02-24 | 2022-02-22 | 151.300 | 238,000 | +2,500 | 0.01% | 36,009,400 |
| 2022-02-23 | 2022-02-21 | 153.700 | 235,500 | +1,200 | 0.01% | 36,196,350 |
| 2022-02-22 | 2022-02-18 | 160.100 | 234,300 | +6,700 | 0.01% | 37,511,430 |
| 2022-02-21 | 2022-02-17 | 163.600 | 227,600 | -300 | 0.01% | 37,235,360 |
| 2022-02-18 | 2022-02-16 | 161.600 | 227,900 | -200 | 0.01% | 36,828,640 |
| 2022-02-17 | 2022-02-15 | 156.600 | 228,100 | -150 | 0.01% | 35,720,460 |
| 2022-02-16 | 2022-02-14 | 156.100 | 228,250 | +100 | 0.01% | 35,629,825 |
| 2022-02-15 | 2022-02-11 | 158.900 | 228,150 | -100 | 0.01% | 36,253,035 |
| 2022-02-14 | 2022-02-10 | 159.800 | 228,250 | -4,300 | 0.01% | 36,474,350 |
| 2022-02-11 | 2022-02-09 | 157.500 | 232,550 | -1,200 | 0.01% | 36,626,625 |
| 2022-02-10 | 2022-02-08 | 150.400 | 233,750 | -4,700 | 0.01% | 35,156,000 |
| 2022-02-09 | 2022-02-07 | 153.300 | 238,450 | -1,500 | 0.01% | 36,554,385 |
| 2022-02-08 | 2022-02-04 | 152.400 | 239,950 | -2,100 | 0.01% | 36,568,380 |
| 2022-02-07 | 2022-01-31 | 143.800 | 242,050 | -27,400 | 0.01% | 34,806,790 |
| 2022-02-04 | 2022-01-27 | 142.500 | 269,450 | -1,700 | 0.01% | 38,396,625 |
| 2022-01-28 | 2022-01-26 | 148.500 | 271,150 | +6,800 | 0.01% | 40,265,775 |
| 2022-01-27 | 2022-01-25 | 145.700 | 264,350 | +1,600 | 0.01% | 38,515,795 |
| 2022-01-26 | 2022-01-24 | 152.400 | 262,750 | +650 | 0.01% | 40,043,100 |
| 2022-01-24 | 2022-01-20 | 158.300 | 262,100 | -5,350 | 0.01% | 41,490,430 |
| 2022-01-21 | 2022-01-19 | 148.900 | 267,450 | -1,800 | 0.01% | 39,823,305 |
| 2022-01-20 | 2022-01-18 | 147.800 | 269,250 | +200 | 0.01% | 39,795,150 |
| 2022-01-19 | 2022-01-17 | 147.500 | 269,050 | -3,500 | 0.01% | 39,684,875 |
| 2022-01-18 | 2022-01-14 | 149.900 | 272,550 | +15,900 | 0.01% | 40,855,245 |
| 2022-01-17 | 2022-01-13 | 153.000 | 256,650 | -50 | 0.01% | 39,267,450 |
| 2022-01-14 | 2022-01-12 | 155.400 | 256,700 | -400 | 0.01% | 39,891,180 |
| 2022-01-12 | 2022-01-10 | 151.800 | 257,100 | -400 | 0.01% | 39,027,780 |
| 2022-01-11 | 2022-01-07 | 149.000 | 257,500 | -1,750 | 0.01% | 38,367,500 |
| 2022-01-10 | 2022-01-06 | 142.000 | 259,250 | -2,800 | 0.01% | 36,813,500 |
| 2022-01-07 | 2022-01-05 | 139.100 | 262,050 | -650 | 0.01% | 36,451,155 |
| 2022-01-06 | 2022-01-04 | 144.900 | 262,700 | +950 | 0.01% | 38,065,230 |
| 2022-01-05 | 2022-01-03 | 143.600 | 261,750 | +200 | 0.01% | 37,587,300 |
| 2022-01-04 | 2021-12-31 | 144.600 | 261,550 | -14,750 | 0.01% | 37,820,130 |
| 2022-01-03 | 2021-12-29 | 136.700 | 276,300 | -42,000 | 0.01% | 37,770,210 |
| 2021-12-30 | 2021-12-28 | 139.600 | 318,300 | -7,050 | 0.01% | 44,434,680 |
| 2021-12-29 | 2021-12-24 | 139.100 | 325,350 | -3,200 | 0.01% | 45,256,185 |
| 2021-12-23 | 2021-12-21 | 136.600 | 328,550 | -800 | 0.01% | 44,879,930 |
| 2021-12-22 | 2021-12-20 | 135.600 | 329,350 | +700 | 0.01% | 44,659,860 |
| 2021-12-20 | 2021-12-16 | 139.100 | 328,650 | +59,500 | 0.01% | 45,715,215 |
| 2021-12-17 | 2021-12-15 | 136.500 | 269,150 | +750 | 0.01% | 36,738,975 |
| 2021-12-16 | 2021-12-14 | 140.300 | 268,400 | +2,350 | 0.01% | 37,656,520 |
| 2021-12-15 | 2021-12-13 | 145.200 | 266,050 | -1,150 | 0.01% | 38,630,460 |
| 2021-12-13 | 2021-12-09 | 147.200 | 267,200 | +4,200 | 0.01% | 39,331,840 |
| 2021-12-10 | 2021-12-08 | 145.000 | 263,000 | -200 | 0.01% | 38,135,000 |
| 2021-12-09 | 2021-12-07 | 148.000 | 263,200 | -6,500 | 0.01% | 38,953,600 |
| 2021-12-08 | 2021-12-06 | 134.800 | 269,700 | -7,300 | 0.01% | 36,355,560 |
| 2021-12-07 | 2021-12-03 | 143.000 | 277,000 | +200 | 0.01% | 39,611,000 |
| 2021-12-06 | 2021-12-02 | 147.300 | 276,800 | -200 | 0.01% | 40,772,640 |
| 2021-12-03 | 2021-12-01 | 147.700 | 277,000 | +1,150 | 0.01% | 40,912,900 |
| 2021-12-01 | 2021-11-29 | 148.800 | 275,850 | -2,400 | 0.01% | 41,046,480 |
| 2021-11-30 | 2021-11-26 | 147.700 | 278,250 | -200 | 0.01% | 41,097,525 |
| 2021-11-29 | 2021-11-25 | 152.400 | 278,450 | +700 | 0.01% | 42,435,780 |
| 2021-11-26 | 2021-11-24 | 145.900 | 277,750 | +2,850 | 0.01% | 40,523,725 |
| 2021-11-25 | 2021-11-23 | 144.600 | 274,900 | +3,300 | 0.01% | 39,750,540 |
| 2021-11-24 | 2021-11-22 | 148.100 | 271,600 | -2,200 | 0.01% | 40,223,960 |
| 2021-11-23 | 2021-11-19 | 151.300 | 273,800 | +400 | 0.01% | 41,425,940 |
| 2021-11-22 | 2021-11-18 | 156.400 | 273,400 | +5,750 | 0.01% | 42,759,760 |
| 2021-11-19 | 2021-11-17 | 169.700 | 267,650 | -300 | 0.01% | 45,420,205 |
| 2021-11-18 | 2021-11-16 | 168.900 | 267,950 | -150 | 0.01% | 45,256,755 |
| 2021-11-17 | 2021-11-15 | 166.500 | 268,100 | -900 | 0.01% | 44,638,650 |
| 2021-11-11 | 2021-11-09 | 157.500 | 269,000 | -1,700 | 0.01% | 42,367,500 |
| 2021-11-10 | 2021-11-08 | 155.900 | 270,700 | +200 | 0.01% | 42,202,130 |
| 2021-11-09 | 2021-11-05 | 159.700 | 270,500 | +350 | 0.01% | 43,198,850 |
| 2021-11-08 | 2021-11-04 | 162.000 | 270,150 | -700 | 0.01% | 43,764,300 |
| 2021-11-05 | 2021-11-03 | 158.100 | 270,850 | -600 | 0.01% | 42,821,385 |
| 2021-11-04 | 2021-11-02 | 161.900 | 271,450 | -850 | 0.01% | 43,947,755 |
| 2021-11-03 | 2021-11-01 | 157.100 | 272,300 | +3,150 | 0.01% | 42,778,330 |
| 2021-11-02 | 2021-10-29 | 162.000 | 269,150 | +600 | 0.01% | 43,602,300 |
| 2021-11-01 | 2021-10-28 | 163.500 | 268,550 | +1,250 | 0.01% | 43,907,925 |
| 2021-10-29 | 2021-10-27 | 163.100 | 267,300 | -1,050 | 0.01% | 43,596,630 |
| 2021-10-28 | 2021-10-26 | 169.600 | 268,350 | -1,200 | 0.01% | 45,512,160 |
| 2021-10-27 | 2021-10-25 | 172.200 | 269,550 | +300 | 0.01% | 46,416,510 |
| 2021-10-26 | 2021-10-22 | 177.600 | 269,250 | -1,750 | 0.01% | 47,818,800 |
| 2021-10-25 | 2021-10-21 | 175.500 | 271,000 | -500 | 0.01% | 47,560,500 |
| 2021-10-22 | 2021-10-20 | 177.100 | 271,500 | -250 | 0.01% | 48,082,650 |
| 2021-10-21 | 2021-10-19 | 169.300 | 271,750 | -500 | 0.01% | 46,007,275 |
| 2021-10-20 | 2021-10-18 | 167.700 | 272,250 | +2,550 | 0.01% | 45,656,325 |
| 2021-10-19 | 2021-10-15 | 161.000 | 269,700 | -700 | 0.01% | 43,421,700 |
| 2021-10-18 | 2021-10-12 | 156.200 | 270,400 | +3,000 | 0.01% | 42,236,480 |
| 2021-10-15 | 2021-10-11 | 162.700 | 267,400 | +9,200 | 0.01% | 43,505,980 |
| 2021-10-12 | 2021-10-08 | 152.900 | 258,200 | +14,800 | 0.01% | 39,478,780 |
| 2021-10-11 | 2021-10-07 | 150.300 | 243,400 | +10,450 | 0.01% | 36,583,020 |
| 2021-10-07 | 2021-10-05 | 143.800 | 232,950 | -3,300 | 0.01% | 33,498,210 |
| 2021-10-04 | 2021-09-29 | 151.400 | 236,250 | -1,250 | 0.01% | 35,768,250 |
| 2021-09-29 | 2021-09-27 | 153.200 | 237,500 | +1,000 | 0.01% | 36,385,000 |
| 2021-09-28 | 2021-09-24 | 154.800 | 236,500 | -300 | 0.01% | 36,610,200 |
| 2021-09-24 | 2021-09-21 | 153.400 | 236,800 | +950 | 0.01% | 36,325,120 |
| 2021-09-21 | 2021-09-17 | 159.100 | 235,850 | -800 | 0.01% | 37,523,735 |
| 2021-09-20 | 2021-09-16 | 155.400 | 236,650 | -1,200 | 0.01% | 36,775,410 |
| 2021-09-17 | 2021-09-15 | 154.100 | 237,850 | -50 | 0.01% | 36,652,685 |
| 2021-09-15 | 2021-09-13 | 157.500 | 237,900 | +1,250 | 0.01% | 37,469,250 |
| 2021-09-14 | 2021-09-10 | 162.100 | 236,650 | -50 | 0.01% | 38,360,965 |
| 2021-09-13 | 2021-09-09 | 156.000 | 236,700 | -3,800 | 0.01% | 36,925,200 |
| 2021-09-10 | 2021-09-08 | 163.600 | 240,500 | +1,250 | 0.01% | 39,345,800 |
| 2021-09-09 | 2021-09-07 | 164.600 | 239,250 | +1,300 | 0.01% | 39,380,550 |
| 2021-09-08 | 2021-09-06 | 161.800 | 237,950 | -3,500 | 0.01% | 38,500,310 |
| 2021-09-06 | 2021-09-02 | 163.200 | 241,450 | -1,600 | 0.01% | 39,404,640 |
| 2021-09-03 | 2021-09-01 | 154.600 | 243,050 | -1,100 | 0.01% | 37,575,530 |
| 2021-09-02 | 2021-08-31 | 152.800 | 244,150 | +850 | 0.01% | 37,306,120 |
| 2021-08-31 | 2021-08-27 | 150.500 | 243,300 | +4,900 | 0.01% | 36,616,650 |
| 2021-08-30 | 2021-08-26 | 148.900 | 238,400 | -50 | 0.01% | 35,497,760 |
| 2021-08-27 | 2021-08-25 | 149.900 | 238,450 | +4,200 | 0.01% | 35,743,655 |
| 2021-08-26 | 2021-08-24 | 146.200 | 234,250 | -1,700 | 0.01% | 34,247,350 |
| 2021-08-25 | 2021-08-23 | 134.600 | 235,950 | -100 | 0.01% | 31,758,870 |
| 2021-08-24 | 2021-08-20 | 133.500 | 236,050 | +850 | 0.01% | 31,512,675 |
| 2021-08-23 | 2021-08-19 | 136.000 | 235,200 | -200 | 0.01% | 31,987,200 |
| 2021-08-20 | 2021-08-18 | 139.400 | 235,400 | +500 | 0.01% | 32,814,760 |
| 2021-08-19 | 2021-08-17 | 138.700 | 234,900 | +3,650 | 0.01% | 32,580,630 |
| 2021-08-18 | 2021-08-16 | 146.700 | 231,250 | +1,750 | 0.01% | 33,924,375 |
| 2021-08-17 | 2021-08-13 | 154.100 | 229,500 | +3,200 | 0.01% | 35,365,950 |
| 2021-08-16 | 2021-08-12 | 159.000 | 226,300 | +550 | 0.01% | 35,981,700 |
| 2021-08-12 | 2021-08-10 | 164.000 | 225,750 | +1,800 | 0.01% | 37,023,000 |
| 2021-08-11 | 2021-08-09 | 159.300 | 223,950 | +1,700 | 0.01% | 35,675,235 |
| 2021-08-10 | 2021-08-06 | 161.000 | 222,250 | +3,650 | 0.01% | 35,782,250 |
| 2021-08-09 | 2021-08-05 | 159.200 | 218,600 | -3,000 | 0.01% | 34,801,120 |
| 2021-08-05 | 2021-08-03 | 161.100 | 221,600 | -600 | 0.01% | 35,699,760 |
| 2021-08-04 | 2021-08-02 | 161.600 | 222,200 | -1,250 | 0.01% | 35,907,520 |
| 2021-08-03 | 2021-07-30 | 158.200 | 223,450 | -2,700 | 0.01% | 35,349,790 |
| 2021-08-02 | 2021-07-29 | 164.800 | 226,150 | -5,750 | 0.01% | 37,269,520 |
| 2021-07-30 | 2021-07-28 | 153.300 | 231,900 | +1,000 | 0.01% | 35,550,270 |
| 2021-07-29 | 2021-07-27 | 148.300 | 230,900 | -2,400 | 0.01% | 34,242,470 |
| 2021-07-28 | 2021-07-26 | 160.000 | 233,300 | +11,050 | 0.01% | 37,328,000 |
| 2021-07-27 | 2021-07-23 | 171.800 | 222,250 | -100 | 0.01% | 38,182,550 |
| 2021-07-23 | 2021-07-21 | 172.100 | 222,350 | +250 | 0.01% | 38,266,435 |
| 2021-07-22 | 2021-07-20 | 171.900 | 222,100 | -500 | 0.01% | 38,178,990 |
| 2021-07-21 | 2021-07-19 | 172.500 | 222,600 | +1,700 | 0.01% | 38,398,500 |
| 2021-07-20 | 2021-07-16 | 179.300 | 220,900 | -1,000 | 0.01% | 39,607,370 |
| 2021-07-19 | 2021-07-15 | 178.600 | 221,900 | -1,050 | 0.01% | 39,631,340 |
| 2021-07-16 | 2021-07-14 | 179.500 | 222,950 | +1,800 | 0.01% | 40,019,525 |
| 2021-07-15 | 2021-07-13 | 180.800 | 221,150 | -2,600 | 0.01% | 39,983,920 |
| 2021-07-14 | 2021-07-12 | 175.000 | 223,750 | -700 | 0.01% | 39,156,250 |
| 2021-07-13 | 2021-07-09 | 174.400 | 224,450 | +750 | 0.01% | 39,144,080 |
| 2021-07-12 | 2021-07-08 | 173.500 | 223,700 | +4,950 | 0.01% | 38,811,950 |
| 2021-07-09 | 2021-07-07 | 181.900 | 218,750 | +500 | 0.01% | 39,790,625 |
| 2021-07-08 | 2021-07-06 | 185.900 | 218,250 | -200 | 0.01% | 40,572,675 |
| 2021-07-07 | 2021-07-05 | 185.300 | 218,450 | +5,350 | 0.01% | 40,478,785 |
| 2021-07-06 | 2021-07-02 | 193.300 | 213,100 | +200 | 0.01% | 41,192,230 |
| 2021-07-05 | 2021-06-30 | 199.400 | 212,900 | -1,950 | 0.01% | 42,452,260 |
| 2021-07-02 | 2021-06-29 | 197.200 | 214,850 | +1,900 | 0.01% | 42,368,420 |
| 2021-06-30 | 2021-06-28 | 196.700 | 212,950 | -2,750 | 0.01% | 41,887,265 |
| 2021-06-29 | 2021-06-25 | 190.500 | 215,700 | -250 | 0.01% | 41,090,850 |
| 2021-06-28 | 2021-06-24 | 185.000 | 215,950 | -1,750 | 0.01% | 39,950,750 |
| 2021-06-25 | 2021-06-23 | 182.700 | 217,700 | +11,500 | 0.01% | 39,773,790 |
| 2021-06-24 | 2021-06-22 | 179.000 | 206,200 | -3,100 | 0.01% | 36,909,800 |
| 2021-06-23 | 2021-06-21 | 181.000 | 209,300 | +3,000 | 0.01% | 37,883,300 |
| 2021-06-22 | 2021-06-18 | 181.400 | 206,300 | +1,250 | 0.01% | 37,422,820 |
| 2021-06-21 | 2021-06-17 | 179.800 | 205,050 | +1,050 | 0.01% | 36,867,990 |
| 2021-06-18 | 2021-06-16 | 180.600 | 204,000 | -650 | 0.01% | 36,842,400 |
| 2021-06-17 | 2021-06-15 | 183.600 | 204,650 | +50 | 0.01% | 37,573,740 |
| 2021-06-15 | 2021-06-10 | 182.500 | 204,600 | +2,050 | 0.01% | 37,339,500 |
| 2021-06-11 | 2021-06-09 | 183.700 | 202,550 | +550 | 0.01% | 37,208,435 |
| 2021-06-10 | 2021-06-08 | 184.200 | 202,000 | +950 | 0.01% | 37,208,400 |
| 2021-06-09 | 2021-06-07 | 185.200 | 201,050 | +1,200 | 0.01% | 37,234,460 |
| 2021-06-08 | 2021-06-04 | 184.600 | 199,850 | +400 | 0.01% | 36,892,310 |
| 2021-06-07 | 2021-06-03 | 190.500 | 199,450 | -50 | 0.01% | 37,995,225 |
| 2021-06-04 | 2021-06-02 | 196.200 | 199,500 | +250 | 0.01% | 39,141,900 |
| 2021-06-03 | 2021-06-01 | 195.500 | 199,250 | -200 | 0.01% | 38,953,375 |
| 2021-06-02 | 2021-05-31 | 192.500 | 199,450 | -150 | 0.01% | 38,394,125 |
| 2021-06-01 | 2021-05-28 | 187.800 | 199,600 | +1,000 | 0.01% | 37,484,880 |
| 2021-05-31 | 2021-05-27 | 189.600 | 198,600 | +350 | 0.01% | 37,654,560 |
| 2021-05-28 | 2021-05-26 | 189.400 | 198,250 | +750 | 0.01% | 37,548,550 |
| 2021-05-27 | 2021-05-25 | 187.400 | 197,500 | -1,400 | 0.01% | 37,011,500 |
| 2021-05-26 | 2021-05-24 | 184.000 | 198,900 | +2,000 | 0.01% | 36,597,600 |
| 2021-05-25 | 2021-05-21 | 188.700 | 196,900 | -1,000 | 0.01% | 37,155,030 |
| 2021-05-24 | 2021-05-20 | 186.000 | 197,900 | +1,500 | 0.01% | 36,809,400 |
| 2021-05-21 | 2021-05-18 | 186.700 | 196,400 | +2,050 | 0.01% | 36,667,880 |
| 2021-05-20 | 2021-05-17 | 183.000 | 194,350 | +1,250 | 0.01% | 35,566,050 |
| 2021-05-18 | 2021-05-14 | 176.100 | 193,100 | +1,000 | 0.01% | 34,004,910 |
| 2021-05-17 | 2021-05-13 | 178.800 | 192,100 | -25,000 | 0.01% | 34,347,480 |
| 2021-05-14 | 2021-05-12 | 184.000 | 217,100 | +50 | 0.01% | 39,946,400 |
| 2021-05-13 | 2021-05-11 | 176.600 | 217,050 | +3,500 | 0.01% | 38,331,030 |
| 2021-05-12 | 2021-05-10 | 183.000 | 213,550 | +100 | 0.01% | 39,079,650 |
| 2021-05-11 | 2021-05-07 | 185.500 | 213,450 | +2,250 | 0.01% | 39,594,975 |
| 2021-05-10 | 2021-05-06 | 189.700 | 211,200 | -1,400 | 0.01% | 40,064,640 |
| 2021-05-07 | 2021-05-05 | 194.300 | 212,600 | +3,450 | 0.01% | 41,308,180 |
| 2021-05-06 | 2021-05-04 | 201.400 | 209,150 | +1,200 | 0.01% | 42,122,810 |
| 2021-05-05 | 2021-05-03 | 204.400 | 207,950 | +650 | 0.01% | 42,504,980 |
| 2021-05-04 | 2021-04-30 | 205.800 | 207,300 | +100 | 0.01% | 42,662,340 |
| 2021-05-03 | 2021-04-29 | 210.800 | 207,200 | +5,900 | 0.01% | 43,677,760 |
| 2021-04-30 | 2021-04-28 | 211.800 | 201,300 | +15,100 | 0.01% | 42,635,340 |
| 2021-04-29 | 2021-04-27 | 211.200 | 186,200 | +2,550 | 0.01% | 39,325,440 |
| 2021-04-28 | 2021-04-26 | 214.600 | 183,650 | -3,100 | 0.01% | 39,411,290 |
| 2021-04-27 | 2021-04-23 | 210.400 | 186,750 | +3,350 | 0.01% | 39,292,200 |
| 2021-04-26 | 2021-04-22 | 208.000 | 183,400 | -4,200 | 0.01% | 38,147,200 |
| 2021-04-23 | 2021-04-21 | 201.600 | 187,600 | +250 | 0.01% | 37,820,160 |
| 2021-04-22 | 2021-04-20 | 205.200 | 187,350 | +3,950 | 0.01% | 38,444,220 |
| 2021-04-21 | 2021-04-19 | 210.600 | 183,400 | -5,550 | 0.01% | 38,624,040 |
| 2021-04-20 | 2021-04-16 | 207.000 | 188,950 | -3,800 | 0.01% | 39,112,650 |
| 2021-04-19 | 2021-04-15 | 210.400 | 192,750 | -4,650 | 0.01% | 40,554,600 |
| 2021-04-16 | 2021-04-14 | 212.000 | 197,400 | -4,050 | 0.01% | 41,848,800 |
| 2021-04-15 | 2021-04-13 | 205.400 | 201,450 | -1,200 | 0.01% | 41,377,830 |
| 2021-04-14 | 2021-04-12 | 210.000 | 202,650 | -4,950 | 0.01% | 42,556,500 |
| 2021-04-13 | 2021-04-09 | 218.000 | 207,600 | -7,100 | 0.01% | 45,256,800 |
| 2021-04-12 | 2021-04-08 | 218.600 | 214,700 | -2,350 | 0.01% | 46,933,420 |
| 2021-04-09 | 2021-04-07 | 221.400 | 217,050 | -12,000 | 0.01% | 48,054,870 |
| 2021-04-08 | 2021-04-01 | 218.200 | 229,050 | +36,650 | 0.01% | 49,978,710 |
| 2021-04-07 | 2021-03-31 | 213.000 | 192,400 | +16,350 | 0.01% | 40,981,200 |
| 2021-04-01 | 2021-03-30 | 201.800 | 176,050 | +20,800 | 0.01% | 35,526,890 |
| 2021-03-31 | 2021-03-29 | 203.400 | 155,250 | +17,250 | 0.01% | 31,577,850 |
| 2021-03-30 | 2021-03-26 | 214.000 | 138,000 | +32,750 | 0.01% | 29,532,000 |
| 2021-03-29 | 2021-03-25 | 226.600 | 105,250 | +7,900 | 0.00% | 23,849,650 |
| 2021-03-26 | 2021-03-24 | 250.800 | 97,350 | -1,200 | 0.00% | 24,415,380 |
| 2021-03-25 | 2021-03-23 | 252.000 | 98,550 | 0.00% | 24,834,600 |
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