History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: CREDIT SUISSE SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 0 +0
2025-10-13 2025-10-09 40.960 0 +0
2025-10-10 2025-10-08 42.000 0 +0
2025-10-09 2025-10-06 42.000 0 +0
2025-10-08 2025-10-03 42.180 0 +0
2025-10-06 2025-10-02 42.080 0 +0
2025-10-03 2025-09-30 40.980 0 +0
2025-10-02 2025-09-29 39.600 0 +0
2025-09-30 2025-09-26 39.060 0 +0
2025-09-29 2025-09-25 40.000 0 +0
2025-09-26 2025-09-24 39.960 0 +0
2025-09-25 2025-09-23 39.500 0 +0
2025-09-24 2025-09-22 40.080 0 +0
2025-09-23 2025-09-19 37.780 0 +0
2025-09-22 2025-09-18 38.900 0 +0
2025-09-19 2025-09-17 39.220 0 +0
2025-09-18 2025-09-16 38.760 0 +0
2025-09-17 2025-09-15 38.840 0 +0
2025-09-16 2025-09-12 36.480 0 +0
2025-09-15 2025-09-11 36.000 0 +0
2025-09-12 2025-09-10 37.600 0 +0
2025-09-11 2025-09-09 37.660 0 +0
2025-09-10 2025-09-08 38.980 0 +0
2025-09-09 2025-09-05 36.940 0 +0
2025-09-08 2025-09-04 35.280 0 +0
2025-09-05 2025-09-03 36.580 0 +0
2025-09-04 2025-09-02 35.740 0 +0
2025-09-03 2025-09-01 35.980 0 +0
2025-09-02 2025-08-29 33.200 0 +0
2025-09-01 2025-08-28 31.040 0 +0
2025-08-29 2025-08-27 31.760 0 +0
2025-08-28 2025-08-26 32.620 0 +0
2025-08-27 2025-08-25 33.280 0 +0
2025-08-26 2025-08-22 32.920 0 +0
2025-08-25 2025-08-21 31.320 0 +0
2025-08-22 2025-08-20 30.620 0 +0
2025-08-21 2025-08-19 29.780 0 +0
2025-08-20 2025-08-18 31.000 0 +0
2025-08-19 2025-08-15 30.940 0 +0
2025-08-18 2025-08-14 30.820 0 +0
2025-08-15 2025-08-13 30.800 0 +0
2025-08-14 2025-08-12 29.560 0 +0
2025-08-13 2025-08-11 29.720 0 +0
2025-08-12 2025-08-08 29.360 0 +0
2025-08-11 2025-08-07 30.020 0 +0
2025-08-08 2025-08-06 31.620 0 +0
2025-08-07 2025-08-05 31.860 0 +0
2025-08-06 2025-08-04 31.220 0 +0
2025-08-05 2025-08-01 31.350 0 +0
2025-08-04 2025-07-31 32.200 0 +0
2025-08-01 2025-07-30 33.400 0 +0
2025-07-31 2025-07-29 33.600 0 +0
2025-07-30 2025-07-28 32.000 0 +0
2025-07-29 2025-07-25 31.500 0 +0
2025-07-28 2025-07-24 29.850 0 +0
2025-07-25 2025-07-23 28.750 0 +0
2025-07-24 2025-07-22 28.000 0 +0
2025-07-23 2025-07-21 28.000 0 +0
2025-07-22 2025-07-18 28.550 0 +0
2025-07-21 2025-07-17 28.300 0 +0
2025-07-18 2025-07-16 27.200 0 +0
2025-07-17 2025-07-15 27.300 0 +0
2025-07-16 2025-07-14 26.750 0 +0
2025-07-15 2025-07-11 26.650 0 +0
2025-07-14 2025-07-10 25.700 0 +0
2025-07-11 2025-07-09 25.900 0 +0
2025-07-10 2025-07-08 25.700 0 +0
2025-07-09 2025-07-07 25.050 0 +0
2025-07-08 2025-07-04 26.200 0 +0
2025-07-07 2025-07-03 25.800 0 +0
2025-07-04 2025-07-02 25.650 0 +0
2025-07-03 2025-06-30 25.650 0 +0
2025-07-02 2025-06-27 25.150 0 +0
2025-06-30 2025-06-26 25.000 0 +0
2025-06-27 2025-06-25 25.700 0 +0
2025-06-26 2025-06-24 25.400 0 +0
2025-06-25 2025-06-23 24.500 0 +0
2025-06-24 2025-06-20 24.100 0 +0
2025-06-23 2025-06-19 24.100 0 +0
2025-06-20 2025-06-18 24.850 0 +0
2025-06-19 2025-06-17 25.700 0 +0
2025-06-18 2025-06-16 26.500 0 +0
2025-06-17 2025-06-13 28.000 0 +0
2025-06-16 2025-06-12 27.750 0 +0
2025-06-13 2025-06-11 26.650 0 +0
2025-06-12 2025-06-10 26.550 0 +0
2025-06-11 2025-06-09 26.000 0 +0
2025-06-10 2025-06-06 24.650 0 +0
2025-06-09 2025-06-05 24.900 0 +0
2025-06-06 2025-06-04 25.200 0 +0
2025-06-05 2025-06-03 24.700 0 +0
2025-06-04 2025-06-02 24.950 0 +0
2025-06-03 2025-05-30 24.950 0 +0
2025-06-02 2025-05-29 25.750 0 +0
2025-05-30 2025-05-28 23.400 0 +0
2025-05-29 2025-05-27 23.700 0 +0
2025-05-28 2025-05-26 23.100 0 +0
2025-05-27 2025-05-23 23.850 0 +0
2025-05-26 2025-05-22 24.050 0 +0
2025-05-23 2025-05-21 24.700 0 +0
2025-05-22 2025-05-20 24.150 0 +0
2025-05-21 2025-05-19 23.750 0 +0
2025-05-20 2025-05-16 23.550 0 +0
2025-05-19 2025-05-15 23.850 0 +0
2025-05-16 2025-05-14 23.800 0 +0
2025-05-15 2025-05-13 23.150 0 +0
2025-05-14 2025-05-12 23.250 0 +0
2025-05-13 2025-05-09 23.100 0 +0
2025-05-12 2025-05-08 22.550 0 +0
2025-05-09 2025-05-07 21.700 0 +0
2025-05-08 2025-05-06 23.250 0 +0
2025-05-07 2025-05-02 24.100 0 +0
2025-05-06 2025-04-30 22.800 0 +0
2025-05-02 2025-04-29 23.100 0 +0
2025-04-30 2025-04-28 22.850 0 +0
2025-04-29 2025-04-25 22.800 0 +0
2025-04-28 2025-04-24 22.850 0 +0
2025-04-25 2025-04-23 22.700 0 +0
2025-04-24 2025-04-22 21.550 0 +0
2025-04-23 2025-04-17 20.500 0 +0
2025-04-22 2025-04-16 20.200 0 +0
2025-04-17 2025-04-15 21.200 0 +0
2025-04-16 2025-04-14 21.200 0 +0
2025-04-15 2025-04-11 19.940 0 +0
2025-04-14 2025-04-10 19.220 0 +0
2025-04-11 2025-04-09 18.500 0 +0
2025-04-10 2025-04-08 17.820 0 +0
2025-04-09 2025-04-07 18.280 0 +0
2025-04-08 2025-04-03 24.850 0 +0
2025-04-07 2025-04-02 26.250 0 +0
2025-04-03 2025-04-01 26.800 0 +0
2025-04-02 2025-03-31 27.050 0 +0
2025-04-01 2025-03-28 26.800 0 +0
2025-03-31 2025-03-27 27.750 0 +0
2025-03-28 2025-03-26 26.200 0 +0
2025-03-27 2025-03-25 25.900 0 +0
2025-03-26 2025-03-24 26.350 0 +0
2025-03-25 2025-03-21 26.350 0 +0
2025-03-24 2025-03-20 27.650 0 +0
2025-03-21 2025-03-19 28.500 0 +0
2025-03-20 2025-03-18 27.950 0 +0
2025-03-19 2025-03-17 26.600 0 +0
2025-03-18 2025-03-14 26.650 0 +0
2025-03-17 2025-03-13 23.300 0 +0
2025-03-14 2025-03-12 23.600 0 +0
2025-03-13 2025-03-11 24.100 0 +0
2025-03-12 2025-03-10 23.750 0 +0
2025-03-11 2025-03-07 23.750 0 +0
2025-03-10 2025-03-06 23.550 0 +0
2025-03-07 2025-03-05 23.100 0 +0
2025-03-06 2025-03-04 22.600 0 +0
2025-03-05 2025-03-03 22.400 0 +0
2025-03-04 2025-02-28 22.450 0 +0
2025-03-03 2025-02-27 23.650 0 +0
2025-02-28 2025-02-26 23.750 0 +0
2025-02-27 2025-02-25 23.350 0 +0
2025-02-26 2025-02-24 23.650 0 +0
2025-02-25 2025-02-21 26.000 0 +0
2025-02-24 2025-02-20 24.300 0 +0
2025-02-21 2025-02-19 24.300 0 +0
2025-02-20 2025-02-18 24.200 0 +0
2025-02-19 2025-02-17 23.450 0 +0
2025-02-18 2025-02-14 23.300 0 +0
2025-02-17 2025-02-13 20.850 0 +0
2025-02-14 2025-02-12 21.450 0 +0
2025-02-13 2025-02-11 21.400 0 +0
2025-02-12 2025-02-10 21.800 0 +0
2025-02-11 2025-02-07 21.300 0 +0
2025-02-10 2025-02-06 21.150 0 +0
2025-02-07 2025-02-05 20.100 0 +0
2025-02-06 2025-02-04 19.680 0 +0
2025-02-05 2025-02-03 18.480 0 +0
2025-02-04 2025-01-28 18.420 0 +0
2025-02-03 2025-01-24 18.240 0 +0
2025-01-27 2025-01-23 17.560 0 +0
2025-01-24 2025-01-22 17.640 0 +0
2025-01-23 2025-01-21 18.200 0 +0
2025-01-22 2025-01-20 18.700 0 +0
2025-01-21 2025-01-17 17.960 0 +0
2025-01-20 2025-01-16 17.740 0 +0
2025-01-17 2025-01-15 17.420 0 +0
2025-01-16 2025-01-14 17.600 0 +0
2025-01-15 2025-01-13 16.900 0 +0
2025-01-14 2025-01-10 17.200 0 +0
2025-01-13 2025-01-09 16.920 0 +0
2025-01-10 2025-01-08 16.480 0 +0
2025-01-09 2025-01-07 16.180 0 +0
2025-01-08 2025-01-06 16.600 0 +0
2025-01-07 2025-01-03 17.000 0 +0
2025-01-06 2025-01-02 16.820 0 +0
2025-01-03 2024-12-31 17.560 0 +0
2025-01-02 2024-12-27 17.340 0 +0
2024-12-30 2024-12-24 17.460 0 +0
2024-12-27 2024-12-20 17.020 0 +0
2024-12-23 2024-12-19 16.960 0 +0
2024-12-20 2024-12-18 17.300 0 +0
2024-12-19 2024-12-17 16.840 0 +0
2024-12-18 2024-12-16 17.280 0 +0
2024-12-17 2024-12-13 17.800 0 +0
2024-12-16 2024-12-12 18.160 0 +0
2024-12-13 2024-12-11 18.420 0 +0
2024-12-12 2024-12-10 18.260 0 +0
2024-12-11 2024-12-09 19.000 0 +0
2024-12-10 2024-12-06 17.340 0 +0
2024-12-09 2024-12-05 16.440 0 +0
2024-12-06 2024-12-04 16.820 0 +0
2024-12-05 2024-12-03 16.720 0 +0
2024-12-04 2024-12-02 15.500 0 +0
2024-12-03 2024-11-29 15.000 0 +0
2024-12-02 2024-11-28 14.660 0 +0
2024-11-29 2024-11-27 14.800 0 +0
2024-11-28 2024-11-26 14.300 0 +0
2024-11-27 2024-11-25 14.420 0 +0
2024-11-26 2024-11-22 14.400 0 +0
2024-11-25 2024-11-21 15.000 0 +0
2024-11-22 2024-11-20 15.360 0 +0
2024-11-21 2024-11-19 15.200 0 +0
2024-11-20 2024-11-18 14.860 0 +0
2024-11-19 2024-11-15 15.020 0 +0
2024-11-18 2024-11-14 15.180 0 +0
2024-11-15 2024-11-13 16.080 0 +0
2024-11-14 2024-11-12 16.640 0 +0
2024-11-13 2024-11-11 16.820 0 +0
2024-11-12 2024-11-08 17.120 0 +0
2024-11-11 2024-11-07 17.540 0 +0
2024-11-08 2024-11-06 17.180 0 +0
2024-11-07 2024-11-05 17.300 0 +0
2024-11-06 2024-11-04 16.760 0 +0
2024-11-05 2024-11-01 16.320 0 +0
2024-11-04 2024-10-31 16.340 0 +0
2024-11-01 2024-10-30 16.360 0 +0
2024-10-31 2024-10-29 17.080 0 +0
2024-10-30 2024-10-28 17.420 0 +0
2024-10-29 2024-10-25 17.440 0 +0
2024-10-28 2024-10-24 16.460 0 +0
2024-10-25 2024-10-23 16.860 0 +0
2024-10-24 2024-10-22 16.440 0 +0
2024-10-23 2024-10-21 16.340 0 +0
2024-10-22 2024-10-18 16.500 0 +0
2024-10-21 2024-10-17 15.180 0 +0
2024-10-18 2024-10-16 15.680 0 +0
2024-10-17 2024-10-15 16.140 0 +0
2024-10-16 2024-10-14 17.320 0 +0
2024-10-15 2024-10-10 18.020 0 +0
2024-10-14 2024-10-09 17.900 0 +0
2024-10-10 2024-10-08 19.060 0 +0
2024-10-09 2024-10-07 22.850 0 +0
2024-10-08 2024-10-04 21.450 0 +0
2024-10-07 2024-10-03 18.740 0 +0
2024-10-04 2024-10-02 20.150 0 +0
2024-10-03 2024-09-30 17.500 0 +0
2024-10-02 2024-09-27 15.980 0 +0
2024-09-30 2024-09-26 13.860 0 +0
2024-09-27 2024-09-25 13.400 0 +0
2024-09-26 2024-09-24 12.860 0 +0
2024-09-25 2024-09-23 12.700 0 +0
2024-09-24 2024-09-20 13.380 0 +0
2024-09-23 2024-09-19 12.120 0 +0
2024-09-20 2024-09-17 11.520 0 +0
2024-09-19 2024-09-16 11.460 0 +0
2024-09-17 2024-09-13 11.540 0 +0
2024-09-16 2024-09-12 11.680 0 +0
2024-09-13 2024-09-11 11.300 0 +0
2024-09-12 2024-09-10 10.900 0 +0
2024-09-11 2024-09-09 11.340 0 +0
2024-09-10 2024-09-05 11.060 0 +0
2024-09-09 2024-09-04 11.080 0 +0
2024-09-05 2024-09-03 11.000 0 +0
2024-09-04 2024-09-02 10.880 0 +0
2024-09-03 2024-08-30 11.220 0 +0
2024-09-02 2024-08-29 10.760 0 +0
2024-08-30 2024-08-28 10.520 0 +0
2024-08-29 2024-08-27 10.720 0 +0
2024-08-28 2024-08-26 10.960 0 +0
2024-08-27 2024-08-23 10.260 0 +0
2024-08-26 2024-08-22 10.400 0 +0
2024-08-23 2024-08-21 11.360 0 +0
2024-08-22 2024-08-20 11.700 0 +0
2024-08-21 2024-08-19 11.920 0 +0
2024-08-20 2024-08-16 11.760 0 +0
2024-08-19 2024-08-15 11.300 0 +0
2024-08-16 2024-08-14 11.220 0 +0
2024-08-15 2024-08-13 11.720 0 +0
2024-08-14 2024-08-12 11.780 0 +0
2024-08-13 2024-08-09 11.360 0 +0
2024-08-12 2024-08-08 11.200 0 +0
2024-08-09 2024-08-07 11.240 0 +0
2024-08-08 2024-08-06 11.440 0 -20,000
2024-07-09 2024-07-05 11.260 20,000 +17,000 0.00% 225,200
2024-05-31 2024-05-29 11.420 3,000 -241,000 0.00% 34,260
2024-05-30 2024-05-28 11.740 244,000 +165,800 0.01% 2,864,560
2024-05-08 2024-05-06 14.860 78,200 -31,706 0.00% 1,162,052
2024-04-03 2024-03-28 14.300 109,906 -723 0.00% 1,571,656
2024-04-02 2024-03-27 13.760 110,629 -2,500 0.00% 1,522,255
2024-03-28 2024-03-26 13.560 113,129 +3,000 0.00% 1,534,029
2024-03-26 2024-03-22 13.040 110,129 +20,000 0.00% 1,436,082
2024-03-08 2024-03-06 21.750 90,129 -75,000 0.00% 1,960,306
2024-03-01 2024-02-28 18.460 165,129 -20,000 0.00% 3,048,281
2024-02-27 2024-02-23 18.240 185,129 +7,500 0.00% 3,376,753
2024-02-19 2024-02-15 15.420 177,629 +2,500 0.00% 2,739,039
2024-02-08 2024-02-06 18.160 175,129 +126,000 0.00% 3,180,343
2024-02-02 2024-01-31 20.500 49,129 +5,000 0.00% 1,007,144
2024-02-01 2024-01-30 22.350 44,129 +5,000 0.00% 986,283
2024-01-30 2024-01-26 24.550 39,129 -56,438 0.00% 960,617
2024-01-22 2024-01-18 29.100 95,567 -15,000 0.00% 2,781,000
2024-01-19 2024-01-17 28.850 110,567 +42,000 0.00% 3,189,858
2024-01-18 2024-01-16 30.450 68,567 +15,000 0.00% 2,087,865
2024-01-17 2024-01-15 30.500 53,567 -11,304 0.00% 1,633,794
2024-01-15 2024-01-11 30.450 64,871 -50,000 0.00% 1,975,322
2024-01-10 2024-01-08 26.350 114,871 +16,000 0.00% 3,026,851
2024-01-08 2024-01-04 28.250 98,871 +9,000 0.00% 2,793,106
2024-01-04 2024-01-02 28.700 89,871 +12,952 0.00% 2,579,298
2024-01-02 2023-12-28 28.900 76,919 -38,500 0.00% 2,222,959
2023-12-29 2023-12-27 27.500 115,419 +16,000 0.00% 3,174,022
2023-12-21 2023-12-19 28.400 99,419 -46,447 0.00% 2,823,500
2023-12-20 2023-12-18 29.300 145,866 -12,560 0.00% 4,273,874
2023-12-19 2023-12-15 29.500 158,426 -10,500 0.00% 4,673,567
2023-12-15 2023-12-13 28.000 168,926 +15,000 0.00% 4,729,928
2023-12-14 2023-12-12 28.600 153,926 +500 0.00% 4,402,284
2023-12-12 2023-12-08 29.350 153,426 +2,500 0.00% 4,503,053
2023-12-08 2023-12-06 30.700 150,926 -566,300 0.00% 4,633,428
2023-12-07 2023-12-05 30.350 717,226 +158,440 0.02% 21,767,809
2023-12-06 2023-12-04 33.150 558,786 +267,150 0.01% 18,523,756
2023-12-05 2023-12-01 43.500 291,636 +54,000 0.01% 12,686,166
2023-12-01 2023-11-29 44.700 237,636 +5,000 0.01% 10,622,329
2023-11-30 2023-11-28 45.550 232,636 +12,500 0.01% 10,596,570
2023-11-29 2023-11-27 46.050 220,136 -46,500 0.01% 10,137,263
2023-11-28 2023-11-24 44.900 266,636 +52,490 0.01% 11,971,956
2023-11-27 2023-11-23 46.800 214,146 +15,000 0.01% 10,022,033
2023-11-24 2023-11-22 47.400 199,146 +37,000 0.00% 9,439,520
2023-11-23 2023-11-21 48.550 162,146 +50,500 0.00% 7,872,188
2023-11-22 2023-11-20 48.000 111,646 -24,560 0.00% 5,359,008
2023-11-21 2023-11-17 47.250 136,206 +16,500 0.00% 6,435,734
2023-11-20 2023-11-16 47.750 119,706 +42,500 0.00% 5,715,962
2023-11-17 2023-11-15 50.700 77,206 -22,000 0.00% 3,914,344
2023-11-16 2023-11-14 47.800 99,206 +26,500 0.00% 4,742,047
2023-11-15 2023-11-13 48.800 72,706 +24,500 0.00% 3,548,053
2023-11-14 2023-11-10 48.850 48,206 +32,500 0.00% 2,354,863
2023-11-13 2023-11-09 50.400 15,706 +826 0.00% 791,582
2023-11-09 2023-11-07 49.150 14,880 -29,000 0.00% 731,352
2023-11-08 2023-11-06 50.100 43,880 -59,304 0.00% 2,198,388
2023-11-07 2023-11-03 47.950 103,184 -35,500 0.00% 4,947,673
2023-11-06 2023-11-02 47.000 138,684 +35,500 0.00% 6,518,148
2023-11-03 2023-11-01 47.900 103,184 +13,500 0.00% 4,942,514
2023-11-02 2023-10-31 48.600 89,684 +44,500 0.00% 4,358,642
2023-11-01 2023-10-30 50.500 45,184 +36,500 0.00% 2,281,792
2023-10-31 2023-10-27 47.750 8,684 -93,500 0.00% 414,661
2023-10-30 2023-10-26 44.500 102,184 +29,500 0.00% 4,547,188
2023-10-27 2023-10-25 45.650 72,684 -6,000 0.00% 3,318,025
2023-10-26 2023-10-24 46.150 78,684 -24,590 0.00% 3,631,267
2023-10-24 2023-10-19 45.950 103,274 +20,000 0.00% 4,745,440
2023-10-20 2023-10-18 47.350 83,274 +74,000 0.00% 3,943,024
2023-10-19 2023-10-17 50.050 9,274 -8,500 0.00% 464,164
2023-10-18 2023-10-16 49.000 17,774 +2,500 0.00% 870,926
2023-10-17 2023-10-13 49.100 15,274 -25,000 0.00% 749,953
2023-10-16 2023-10-12 49.650 40,274 -20,000 0.00% 1,999,604
2023-10-13 2023-10-11 46.950 60,274 -20,000 0.00% 2,829,864
2023-10-12 2023-10-10 44.750 80,274 -159,000 0.00% 3,592,262
2023-10-11 2023-10-09 44.900 239,274 -11,304 0.01% 10,743,403
2023-10-09 2023-10-05 42.900 250,578 +187,000 0.01% 10,749,796
2023-10-06 2023-10-04 43.650 63,578 +23,000 0.00% 2,775,180
2023-10-05 2023-10-03 44.450 40,578 +40,000 0.00% 1,803,692
2023-10-03 2023-09-28 44.100 578 +578 0.00% 25,490
2023-09-29 2023-09-27 44.550 0 -15,832
2023-09-28 2023-09-26 42.950 15,832 +15,500 0.00% 679,984
2023-09-27 2023-09-25 43.700 332 -51,946 0.00% 14,508
2023-09-26 2023-09-22 42.650 52,278 -40,000 0.00% 2,229,657
2023-09-25 2023-09-21 40.750 92,278 +38,500 0.00% 3,760,328
2023-09-22 2023-09-20 41.950 53,778 +42,132 0.00% 2,255,987
2023-09-21 2023-09-19 43.400 11,646 +3,368 0.00% 505,436
2023-09-19 2023-09-15 43.900 8,278 -34,000 0.00% 363,404
2023-09-15 2023-09-13 41.900 42,278 +24,000 0.00% 1,771,448
2023-09-13 2023-09-11 42.700 18,278 +8,440 0.00% 780,471
2023-09-12 2023-09-07 41.850 9,838 -10,500 0.00% 411,720
2023-09-11 2023-09-06 42.800 20,338 +20,338 0.00% 870,466
2023-09-07 2023-09-05 43.700 0 -132
2023-09-06 2023-09-04 44.950 132 +132 0.00% 5,933
2023-09-05 2023-08-31 44.150 0 -12,338
2023-09-04 2023-08-30 46.250 12,338 +1,000 0.00% 570,632
2023-08-31 2023-08-29 45.950 11,338 +4,000 0.00% 520,981
2023-08-30 2023-08-28 45.250 7,338 +6,440 0.00% 332,044
2023-08-29 2023-08-25 44.350 898 -7,000 0.00% 39,826
2023-08-28 2023-08-24 44.600 7,898 -1,500 0.00% 352,251
2023-08-22 2023-08-18 40.050 9,398 -76,500 0.00% 376,390
2023-08-21 2023-08-17 41.250 85,898 +50,000 0.00% 3,543,292
2023-08-18 2023-08-16 41.850 35,898 -37,488 0.00% 1,502,331
2023-08-17 2023-08-15 41.700 73,386 -121,500 0.00% 3,060,196
2023-08-16 2023-08-14 42.550 194,886 -12,560 0.00% 8,292,399
2023-08-14 2023-08-10 43.850 207,446 -10,000 0.00% 9,096,507
2023-08-09 2023-08-07 43.850 217,446 +20,500 0.01% 9,535,007
2023-08-08 2023-08-04 44.950 196,946 +17,500 0.00% 8,852,723
2023-08-07 2023-08-03 45.350 179,446 -21,000 0.00% 8,137,876
2023-08-04 2023-08-02 43.850 200,446 -21,500 0.00% 8,789,557
2023-08-03 2023-08-01 44.600 221,946 -19,500 0.01% 9,898,792
2023-08-02 2023-07-31 44.100 241,446 +22,440 0.01% 10,647,769
2023-08-01 2023-07-28 43.300 219,006 +12,500 0.01% 9,482,960
2023-07-31 2023-07-27 41.900 206,506 +15,000 0.00% 8,652,601
2023-07-28 2023-07-26 42.050 191,506 -4,500 0.00% 8,052,827
2023-07-27 2023-07-25 41.700 196,006 +101,000 0.00% 8,173,450
2023-07-26 2023-07-24 40.550 95,006 -36,000 0.00% 3,852,493
2023-07-25 2023-07-21 40.700 131,006 -1,000 0.00% 5,331,944
2023-07-24 2023-07-20 40.450 132,006 +8,500 0.00% 5,339,643
2023-07-21 2023-07-19 40.050 123,506 -4,000 0.00% 4,946,415
2023-07-20 2023-07-18 40.850 127,506 -56,560 0.00% 5,208,620
2023-07-19 2023-07-14 40.900 184,066 +4,000 0.00% 7,528,299
2023-07-18 2023-07-13 40.700 180,066 +37,500 0.00% 7,328,686
2023-07-14 2023-07-12 37.500 142,566 +39,000 0.00% 5,346,225
2023-07-13 2023-07-11 38.450 103,566 +21,000 0.00% 3,982,113
2023-07-12 2023-07-10 38.000 82,566 +61,500 0.00% 3,137,508
2023-07-11 2023-07-07 37.800 21,066 -17,298 0.00% 796,295
2023-07-10 2023-07-06 38.200 38,364 -41,500 0.00% 1,465,505
2023-07-07 2023-07-05 39.050 79,864 -38,630 0.00% 3,118,689
2023-07-06 2023-07-04 39.400 118,494 -1,000 0.00% 4,668,664
2023-07-05 2023-07-03 38.100 119,494 +41,696 0.00% 4,552,721
2023-07-04 2023-06-30 37.550 77,798 -9,000 0.00% 2,921,315
2023-07-03 2023-06-29 35.950 86,798 +24,800 0.00% 3,120,388
2023-06-30 2023-06-28 37.800 61,998 +25,082 0.00% 2,343,524
2023-06-29 2023-06-27 38.250 36,916 +22,400 0.00% 1,412,037
2023-06-28 2023-06-26 38.450 14,516 -44,900 0.00% 558,140
2023-06-27 2023-06-23 37.750 59,416 -82,714 0.00% 2,242,954
2023-06-26 2023-06-21 37.750 142,130 -51,084 0.00% 5,365,408
2023-06-23 2023-06-20 38.750 193,214 +36,500 0.00% 7,487,042
2023-06-21 2023-06-19 46.700 156,714 -11,560 0.00% 7,318,544
2023-06-20 2023-06-16 47.450 168,274 +33,000 0.00% 7,984,601
2023-06-19 2023-06-15 47.300 135,274 -43,500 0.00% 6,398,460
2023-06-16 2023-06-14 44.150 178,774 -3,460 0.00% 7,892,872
2023-06-15 2023-06-13 44.800 182,234 +20,000 0.00% 8,164,083
2023-06-14 2023-06-12 44.100 162,234 +4,500 0.00% 7,154,519
2023-06-13 2023-06-09 44.850 157,734 +4,500 0.00% 7,074,370
2023-06-12 2023-06-08 43.550 153,234 +6,000 0.00% 6,673,341
2023-06-09 2023-06-07 43.600 147,234 +14,080 0.00% 6,419,402
2023-06-08 2023-06-06 43.350 133,154 +10,000 0.00% 5,772,226
2023-06-07 2023-06-05 43.850 123,154 -15,004 0.00% 5,400,303
2023-06-06 2023-06-02 44.450 138,158 +73,500 0.00% 6,141,123
2023-06-05 2023-06-01 41.750 64,658 -45,500 0.00% 2,699,472
2023-06-02 2023-05-31 40.050 110,158 +33,986 0.00% 4,411,828
2023-06-01 2023-05-30 41.700 76,172 +66,500 0.00% 3,176,372
2023-05-30 2023-05-25 42.950 9,672 -26,800 0.00% 415,412
2023-05-29 2023-05-24 44.350 36,472 -37,300 0.00% 1,617,533
2023-05-25 2023-05-23 44.850 73,772 -36,000 0.00% 3,308,674
2023-05-24 2023-05-22 44.550 109,772 +45,440 0.00% 4,890,343
2023-05-23 2023-05-19 42.150 64,332 -16,500 0.00% 2,711,594
2023-05-22 2023-05-18 43.600 80,832 +32,000 0.00% 3,524,275
2023-05-19 2023-05-17 44.850 48,832 -12,960 0.00% 2,190,115
2023-05-18 2023-05-16 46.700 61,792 +2,000 0.00% 2,885,686
2023-05-17 2023-05-15 46.250 59,792 -96,750 0.00% 2,765,380
2023-05-16 2023-05-12 46.050 156,542 +59,500 0.00% 7,208,759
2023-05-15 2023-05-11 46.600 97,042 -3,189 0.00% 4,522,157
2023-05-12 2023-05-10 45.250 100,231 -14,920 0.00% 4,535,453
2023-05-11 2023-05-09 45.050 115,151 -40,000 0.00% 5,187,553
2023-05-10 2023-05-08 47.400 155,151 -13,304 0.00% 7,354,157
2023-05-09 2023-05-05 47.450 168,455 +14,820 0.00% 7,993,190
2023-05-08 2023-05-04 46.850 153,635 +38,500 0.00% 7,197,800
2023-05-05 2023-05-03 45.650 115,135 -26,014 0.00% 5,255,913
2023-05-04 2023-05-02 46.500 141,149 -7,500 0.00% 6,563,428
2023-05-03 2023-04-28 46.450 148,649 +65,500 0.00% 6,904,746
2023-05-02 2023-04-27 47.400 83,149 +58,890 0.00% 3,941,263
2023-04-28 2023-04-26 46.800 24,259 +12,400 0.00% 1,135,321
2023-04-27 2023-04-25 46.300 11,859 -3,000 0.00% 549,072
2023-04-26 2023-04-24 49.850 14,859 -20,304 0.00% 740,721
2023-04-25 2023-04-21 50.350 35,163 -63,500 0.00% 1,770,457
2023-04-24 2023-04-20 52.150 98,663 +55,000 0.00% 5,145,275
2023-04-21 2023-04-19 53.550 43,663 -13,122 0.00% 2,338,154
2023-04-20 2023-04-18 54.350 56,785 -12,500 0.00% 3,086,265
2023-04-19 2023-04-17 54.100 69,285 +46,000 0.00% 3,748,318
2023-04-18 2023-04-14 54.800 23,285 -63,300 0.00% 1,276,018
2023-04-17 2023-04-13 53.850 86,585 -127,967 0.00% 4,662,602
2023-04-14 2023-04-12 49.950 214,552 +46,340 0.01% 10,716,872
2023-04-13 2023-04-11 50.000 168,212 -3,048 0.00% 8,410,600
2023-04-12 2023-04-06 47.350 171,260 -32,187 0.00% 8,109,161
2023-04-11 2023-04-04 46.500 203,447 +84,507 0.00% 9,460,286
2023-04-06 2023-04-03 47.300 118,940 +26,000 0.00% 5,625,862
2023-04-04 2023-03-31 48.600 92,940 -120,700 0.00% 4,516,884
2023-04-03 2023-03-30 49.300 213,640 +47,090 0.01% 10,532,452
2023-03-31 2023-03-29 48.450 166,550 +56,700 0.00% 8,069,348
2023-03-30 2023-03-28 48.300 109,850 +109,410 0.00% 5,305,755
2023-03-29 2023-03-27 49.050 440 +440 0.00% 21,582
2023-03-28 2023-03-24 48.900 0 -4,229
2023-03-27 2023-03-23 50.700 4,229 -40 0.00% 214,410
2023-03-24 2023-03-22 49.900 4,269 -9,301 0.00% 213,023
2023-03-23 2023-03-21 49.150 13,570 -90,300 0.00% 666,966
2023-03-22 2023-03-20 45.150 103,870 -14,500 0.00% 4,689,730
2023-03-21 2023-03-17 48.000 118,370 +117,580 0.00% 5,681,760
2023-03-20 2023-03-16 48.800 790 -6,710 0.00% 38,552
2023-03-17 2023-03-15 50.650 7,500 +6,536 0.00% 379,875
2023-03-16 2023-03-14 49.850 964 -9,000 0.00% 48,055
2023-03-15 2023-03-13 50.200 9,964 +9,914 0.00% 500,193
2023-03-14 2023-03-10 52.000 50 -360 0.00% 2,600
2023-03-13 2023-03-09 53.200 410 -21,234 0.00% 21,812
2023-03-10 2023-03-08 53.300 21,644 -179,002 0.00% 1,153,625
2023-03-09 2023-03-07 55.650 200,646 +58,730 0.00% 11,165,950
2023-03-08 2023-03-06 57.250 141,916 -1,894 0.00% 8,124,691
2023-03-07 2023-03-03 57.750 143,810 +2,578 0.00% 8,305,028
2023-03-06 2023-03-02 57.600 141,232 +67,290 0.00% 8,134,963
2023-03-03 2023-03-01 58.300 73,942 +73,800 0.00% 4,310,819
2023-03-02 2023-02-28 54.700 142 -500 0.00% 7,767
2023-03-01 2023-02-27 53.450 642 -7,372 0.00% 34,315
2023-02-28 2023-02-24 53.300 8,014 -6,576 0.00% 427,146
2023-02-27 2023-02-23 54.800 14,590 -14,000 0.00% 799,532
2023-02-24 2023-02-22 54.900 28,590 -13,700 0.00% 1,569,591
2023-02-23 2023-02-21 56.050 42,290 -19,800 0.00% 2,370,354
2023-02-22 2023-02-20 58.500 62,090 -15,780 0.00% 3,632,265
2023-02-21 2023-02-17 56.650 77,870 -94,781 0.00% 4,411,336
2023-02-20 2023-02-16 57.850 172,651 +172,371 0.00% 9,987,860
2023-02-17 2023-02-15 60.450 280 -19,925 0.00% 16,926
2023-02-16 2023-02-14 62.000 20,205 -86,641 0.00% 1,252,710
2023-02-15 2023-02-13 64.550 106,846 +106,720 0.00% 6,896,909
2023-02-14 2023-02-10 64.550 126 -4,856 0.00% 8,133
2023-02-13 2023-02-09 65.700 4,982 +4,300 0.00% 327,317
2023-02-10 2023-02-08 65.200 682 -5,528 0.00% 44,466
2023-02-09 2023-02-07 64.450 6,210 +4,500 0.00% 400,234
2023-02-08 2023-02-06 63.500 1,710 -71,739 0.00% 108,585
2023-02-07 2023-02-03 65.950 73,449 +36,257 0.00% 4,843,962
2023-02-06 2023-02-02 68.100 37,192 +27,446 0.00% 2,532,775
2023-02-03 2023-02-01 67.050 9,746 -1,724 0.00% 653,469
2023-02-02 2023-01-31 65.250 11,470 -26,056 0.00% 748,418
2023-02-01 2023-01-30 67.000 37,526 -778,434 0.00% 2,514,242
2023-01-31 2023-01-27 70.950 815,960 +691,874 0.02% 57,892,362
2023-01-30 2023-01-26 71.400 124,086 +79,576 0.00% 8,859,740
2023-01-27 2023-01-20 71.350 44,510 +32,089 0.00% 3,175,788
2023-01-26 2023-01-19 70.400 12,421 +4,780 0.00% 874,438
2023-01-20 2023-01-18 69.350 7,641 +2,088 0.00% 529,903
2023-01-19 2023-01-17 69.400 5,553 -23,647 0.00% 385,378
2023-01-18 2023-01-16 73.900 29,200 -36,920 0.00% 2,157,880
2023-01-17 2023-01-13 72.600 66,120 +66,000 0.00% 4,800,312
2023-01-16 2023-01-12 68.250 120 -852 0.00% 8,190
2023-01-13 2023-01-11 69.950 972 -8,528 0.00% 67,991
2023-01-12 2023-01-10 67.400 9,500 -9,306 0.00% 640,300
2023-01-11 2023-01-09 67.650 18,806 -51,665 0.00% 1,272,226
2023-01-10 2023-01-06 66.050 70,471 +52,378 0.00% 4,654,610
2023-01-09 2023-01-05 67.500 18,093 +4,790 0.00% 1,221,278
2023-01-06 2023-01-04 66.200 13,303 -46,674 0.00% 880,659
2023-01-05 2023-01-03 62.550 59,977 -32,500 0.00% 3,751,561
2023-01-04 2022-12-30 59.850 92,477 +86,000 0.00% 5,534,748
2023-01-03 2022-12-29 59.550 6,477 -373,455 0.00% 385,705
2022-12-30 2022-12-28 57.800 379,932 +368,934 0.01% 21,960,070
2022-12-29 2022-12-23 54.050 10,998 -104,550 0.00% 594,442
2022-12-28 2022-12-22 52.350 115,548 -2,010 0.00% 6,048,938
2022-12-23 2022-12-21 51.250 117,558 +53,700 0.00% 6,024,848
2022-12-22 2022-12-20 50.000 63,858 -76,481 0.00% 3,192,900
2022-12-21 2022-12-19 50.200 140,339 +12,500 0.00% 7,045,018
2022-12-20 2022-12-16 51.300 127,839 +119,000 0.00% 6,558,141
2022-12-19 2022-12-15 48.650 8,839 +8,835 0.00% 430,017
2022-12-16 2022-12-14 50.800 4 -39,996 0.00% 203
2022-12-15 2022-12-13 51.350 40,000 -5,565 0.00% 2,054,000
2022-12-14 2022-12-12 51.850 45,565 -161,755 0.00% 2,362,545
2022-12-13 2022-12-09 53.900 207,320 +167,238 0.00% 11,174,548
2022-12-12 2022-12-08 55.550 40,082 +24,212 0.00% 2,226,555
2022-12-09 2022-12-07 50.800 15,870 -48,592 0.00% 806,196
2022-12-08 2022-12-06 53.100 64,462 +41,662 0.00% 3,422,932
2022-12-07 2022-12-05 55.050 22,800 -4,657 0.00% 1,255,140
2022-12-06 2022-12-02 51.800 27,457 -119,043 0.00% 1,422,273
2022-12-05 2022-12-01 50.650 146,500 +34,894 0.00% 7,420,225
2022-12-02 2022-11-30 50.150 111,606 +23,058 0.00% 5,597,041
2022-12-01 2022-11-29 48.950 88,548 +41,300 0.00% 4,334,425
2022-11-30 2022-11-28 47.350 47,248 +11,360 0.00% 2,237,193
2022-11-29 2022-11-25 47.750 35,888 +20,888 0.00% 1,713,652
2022-11-28 2022-11-24 48.550 15,000 +14,650 0.00% 728,250
2022-11-25 2022-11-23 48.300 350 -847,724 0.00% 16,905
2022-11-24 2022-11-22 49.000 848,074 +580,414 0.02% 41,555,626
2022-11-23 2022-11-21 50.800 267,660 +158,461 0.01% 13,597,128
2022-11-22 2022-11-18 51.650 109,199 -402,743 0.00% 5,640,128
2022-11-21 2022-11-17 52.300 511,942 +511,116 0.01% 26,774,567
2022-11-18 2022-11-16 54.050 826 -230,960 0.00% 44,645
2022-11-17 2022-11-15 54.000 231,786 +231,180 0.01% 12,516,444
2022-11-16 2022-11-14 51.550 606 -1,648 0.00% 31,239
2022-11-15 2022-11-11 50.950 2,254 +2,000 0.00% 114,841
2022-11-14 2022-11-10 43.750 254 -2,000 0.00% 11,112
2022-11-11 2022-11-09 44.600 2,254 -31,930 0.00% 100,528
2022-11-10 2022-11-08 46.800 34,184 +11,784 0.00% 1,599,811
2022-11-09 2022-11-07 47.000 22,400 -2,100 0.00% 1,052,800
2022-11-08 2022-11-04 43.350 24,500 +4,400 0.00% 1,062,075
2022-11-07 2022-11-03 39.250 20,100 +19,600 0.00% 788,925
2022-11-04 2022-11-02 39.900 500 +500 0.00% 19,950
2022-11-03 2022-11-01 37.950 0 -32,898
2022-11-02 2022-10-31 35.500 32,898 +30,000 0.00% 1,167,879
2022-11-01 2022-10-28 38.800 2,898 -167 0.00% 112,442
2022-10-31 2022-10-27 39.750 3,065 -30,635 0.00% 121,834
2022-10-28 2022-10-26 40.000 33,700 +3,350 0.00% 1,348,000
2022-10-27 2022-10-25 38.700 30,350 +21,240 0.00% 1,174,545
2022-10-26 2022-10-24 38.900 9,110 +7,210 0.00% 354,379
2022-10-25 2022-10-21 42.150 1,900 -5,957 0.00% 80,085
2022-10-24 2022-10-20 42.700 7,857 +1,500 0.00% 335,494
2022-10-21 2022-10-19 47.200 6,357 +6,300 0.00% 300,050
2022-10-20 2022-10-18 50.400 57 -500 0.00% 2,873
2022-10-19 2022-10-17 50.150 557 -3,000 0.00% 27,934
2022-10-18 2022-10-14 51.150 3,557 +2,852 0.00% 181,941
2022-10-17 2022-10-13 47.100 705 -7,500 0.00% 33,206
2022-10-14 2022-10-12 47.000 8,205 -72,638 0.00% 385,635
2022-10-13 2022-10-11 46.250 80,843 +13,523 0.00% 3,738,989
2022-10-12 2022-10-10 47.000 67,320 -215,820 0.00% 3,164,040
2022-10-11 2022-10-07 48.200 283,140 +176,630 0.01% 13,647,348
2022-10-10 2022-10-06 49.750 106,510 -227,010 0.00% 5,298,872
2022-10-07 2022-10-05 50.350 333,520 +66,200 0.01% 16,792,732
2022-10-06 2022-10-03 48.300 267,320 -69,680 0.01% 12,911,556
2022-10-05 2022-09-30 47.400 337,000 +106,170 0.01% 15,973,800
2022-10-03 2022-09-29 47.700 230,830 -371,365 0.01% 11,010,591
2022-09-30 2022-09-28 48.350 602,195 -759,150 0.01% 29,116,128
2022-09-29 2022-09-27 48.900 1,361,345 -451,400 0.03% 66,569,770
2022-09-28 2022-09-26 47.950 1,812,745 -60,446 0.04% 86,921,123
2022-09-27 2022-09-23 46.400 1,873,191 +136,565 0.04% 86,916,062
2022-09-26 2022-09-22 47.650 1,736,626 +402,236 0.04% 82,750,229
2022-09-23 2022-09-21 48.400 1,334,390 +886,040 0.03% 64,584,476
2022-09-22 2022-09-20 49.450 448,350 -459,330 0.01% 22,170,908
2022-09-21 2022-09-19 49.250 907,680 -126,580 0.02% 44,703,240
2022-09-20 2022-09-16 51.850 1,034,260 +260,700 0.02% 53,626,381
2022-09-19 2022-09-15 54.150 773,560 -750,433 0.02% 41,888,274
2022-09-16 2022-09-14 50.800 1,523,993 +1,300,607 0.04% 77,418,844
2022-09-15 2022-09-13 53.400 223,386 +50,049 0.01% 11,928,812
2022-09-14 2022-09-09 66.700 173,337 +133,337 0.00% 11,561,578
2022-09-13 2022-09-08 62.950 40,000 -219,219 0.00% 2,518,000
2022-09-09 2022-09-07 63.300 259,219 +142,509 0.01% 16,408,563
2022-09-08 2022-09-06 64.100 116,710 -316,544 0.00% 7,481,111
2022-09-07 2022-09-05 64.000 433,254 +235,051 0.01% 27,728,256
2022-09-06 2022-09-02 66.450 198,203 -179,900 0.00% 13,170,589
2022-09-05 2022-09-01 67.950 378,103 -173,184 0.01% 25,692,099
2022-09-02 2022-08-31 69.700 551,287 -958,650 0.01% 38,424,704
2022-09-01 2022-08-30 69.900 1,509,937 +108,270 0.04% 105,544,596
2022-08-31 2022-08-29 70.850 1,401,667 +1,020,153 0.03% 99,308,107
2022-08-30 2022-08-26 72.050 381,514 +104,246 0.01% 27,488,084
2022-08-29 2022-08-25 68.450 277,268 -59,466 0.01% 18,978,995
2022-08-26 2022-08-24 65.500 336,734 -210,149 0.01% 22,056,077
2022-08-25 2022-08-23 66.250 546,883 +138,750 0.01% 36,230,999
2022-08-24 2022-08-22 67.850 408,133 +350,880 0.01% 27,691,824
2022-08-23 2022-08-19 68.200 57,253 +21,857 0.00% 3,904,655
2022-08-22 2022-08-18 71.700 35,396 -116,716 0.00% 2,537,893
2022-08-19 2022-08-17 69.750 152,112 +69,172 0.00% 10,609,812
2022-08-18 2022-08-16 70.000 82,940 -69,585 0.00% 5,805,800
2022-08-17 2022-08-15 70.300 152,525 +97,092 0.00% 10,722,508
2022-08-16 2022-08-12 70.850 55,433 -44,086 0.00% 3,927,428
2022-08-15 2022-08-11 71.950 99,519 -16,059 0.00% 7,160,392
2022-08-12 2022-08-10 67.600 115,578 +66,711 0.00% 7,813,073
2022-08-11 2022-08-09 74.500 48,867 +18,635 0.00% 3,640,592
2022-08-10 2022-08-08 73.950 30,232 -43,235 0.00% 2,235,656
2022-08-09 2022-08-05 74.150 73,467 +71,877 0.00% 5,447,578
2022-08-08 2022-08-04 74.850 1,590 -93,452 0.00% 119,011
2022-08-05 2022-08-03 71.750 95,042 +28,250 0.00% 6,819,264
2022-08-04 2022-08-02 71.100 66,792 -203,943 0.00% 4,748,911
2022-08-03 2022-08-01 73.800 270,735 -349,459 0.01% 19,980,243
2022-08-02 2022-07-29 74.550 620,194 +137,899 0.01% 46,235,463
2022-08-01 2022-07-28 76.950 482,295 +150,231 0.01% 37,112,600
2022-07-29 2022-07-27 77.800 332,064 -39,222 0.01% 25,834,579
2022-07-28 2022-07-26 81.150 371,286 +234,222 0.01% 30,129,859
2022-07-27 2022-07-25 78.900 137,064 +79,978 0.00% 10,814,350
2022-07-26 2022-07-22 81.850 57,086 -20,000 0.00% 4,672,489
2022-07-25 2022-07-21 80.450 77,086 +20,030 0.00% 6,201,569
2022-07-22 2022-07-20 79.550 57,056 -376,730 0.00% 4,538,805
2022-07-21 2022-07-19 77.550 433,786 +319,136 0.01% 33,640,104
2022-07-20 2022-07-18 76.350 114,650 -140,957 0.00% 8,753,528
2022-07-19 2022-07-15 76.000 255,607 +122,080 0.01% 19,426,132
2022-07-18 2022-07-14 79.450 133,527 +56,288 0.00% 10,608,720
2022-07-15 2022-07-13 75.750 77,239 -221,683 0.00% 5,850,854
2022-07-14 2022-07-12 74.850 298,922 +181,175 0.01% 22,374,312
2022-07-13 2022-07-11 77.050 117,747 -40,400 0.00% 9,072,406
2022-07-12 2022-07-08 80.000 158,147 +80,765 0.00% 12,651,760
2022-07-11 2022-07-07 82.700 77,382 -39,261 0.00% 6,399,491
2022-07-08 2022-07-06 83.250 116,643 -345,377 0.00% 9,710,530
2022-07-07 2022-07-05 82.600 462,020 -425,907 0.01% 38,162,852
2022-07-06 2022-07-04 77.550 887,927 -283,183 0.02% 68,858,739
2022-07-05 2022-06-30 71.800 1,171,110 +424,720 0.03% 84,085,698
2022-07-04 2022-06-29 72.650 746,390 +159,625 0.02% 54,225,234
2022-06-30 2022-06-28 75.050 586,765 -272,146 0.01% 44,036,713
2022-06-29 2022-06-27 76.650 858,911 +521,688 0.02% 65,835,528
2022-06-28 2022-06-24 77.200 337,223 -50,400 0.01% 26,033,616
2022-06-27 2022-06-23 69.950 387,623 +204,440 0.01% 27,114,229
2022-06-24 2022-06-22 69.100 183,183 -31,210 0.00% 12,657,945
2022-06-23 2022-06-21 71.100 214,393 -20,744 0.01% 15,243,342
2022-06-22 2022-06-20 67.700 235,137 -116,037 0.01% 15,918,775
2022-06-21 2022-06-17 67.000 351,174 -571,321 0.01% 23,528,658
2022-06-20 2022-06-16 65.150 922,495 +645,965 0.02% 60,100,549
2022-06-17 2022-06-15 68.000 276,530 -371,932 0.01% 18,804,040
2022-06-16 2022-06-14 65.000 648,462 +93,331 0.02% 42,150,030
2022-06-15 2022-06-13 65.000 555,131 +55,131 0.01% 36,083,515
2022-06-14 2022-06-10 69.000 500,000 +363,500 0.01% 34,500,000
2022-06-13 2022-06-09 71.100 136,500 +21,500 0.00% 9,705,150
2022-06-10 2022-06-08 69.850 115,000 +13,000 0.00% 8,032,750
2022-06-09 2022-06-07 64.650 102,000 +65,910 0.00% 6,594,300
2022-06-08 2022-06-06 62.900 36,090 +7,965 0.00% 2,270,061
2022-06-07 2022-06-02 57.000 28,125 -189,000 0.00% 1,603,125
2022-06-06 2022-06-01 56.850 217,125 +148,340 0.01% 12,343,556
2022-06-02 2022-05-31 58.000 68,785 -24,203 0.00% 3,989,530
2022-06-01 2022-05-30 56.400 92,988 -508,020 0.00% 5,244,523
2022-05-31 2022-05-27 54.300 601,008 +399,200 0.01% 32,634,734
2022-05-30 2022-05-26 50.650 201,808 +7,987 0.00% 10,221,575
2022-05-27 2022-05-25 53.300 193,821 -35,593 0.00% 10,330,659
2022-05-26 2022-05-24 53.100 229,414 +142,352 0.01% 12,181,883
2022-05-25 2022-05-23 56.250 87,062 -70,715 0.00% 4,897,238
2022-05-24 2022-05-20 56.300 157,777 -151,543 0.00% 8,882,845
2022-05-23 2022-05-19 52.200 309,320 +56,700 0.01% 16,146,504
2022-05-20 2022-05-18 52.950 252,620 -420,078 0.01% 13,376,229
2022-05-19 2022-05-17 54.300 672,698 +78,700 0.02% 36,527,501
2022-05-18 2022-05-16 53.050 593,998 -245,349 0.01% 31,511,594
2022-05-17 2022-05-13 51.900 839,347 +166,800 0.02% 43,562,109
2022-05-16 2022-05-12 51.100 672,547 +270,738 0.02% 34,367,152
2022-05-13 2022-05-11 52.600 401,809 -253,693 0.01% 21,135,153
2022-05-12 2022-05-10 49.400 655,502 +453,019 0.02% 32,381,799
2022-05-11 2022-05-06 50.400 202,483 -214,660 0.00% 10,205,143
2022-05-10 2022-05-05 54.200 417,143 +205,670 0.01% 22,609,151
2022-05-06 2022-05-04 57.300 211,473 -335,439 0.01% 12,117,403
2022-05-05 2022-05-03 60.400 546,912 +409,142 0.01% 33,033,485
2022-05-04 2022-04-29 60.000 137,770 -76,642 0.00% 8,266,200
2022-05-03 2022-04-28 55.200 214,412 -182,500 0.01% 11,835,542
2022-04-29 2022-04-27 55.050 396,912 +210,532 0.01% 21,850,006
2022-04-28 2022-04-26 55.500 186,380 -102,000 0.00% 10,344,090
2022-04-27 2022-04-25 53.650 288,380 +58,176 0.01% 15,471,587
2022-04-26 2022-04-22 56.800 230,204 -165,616 0.01% 13,075,587
2022-04-25 2022-04-21 56.000 395,820 +284,456 0.01% 22,165,920
2022-04-22 2022-04-20 60.100 111,364 -13,218 0.00% 6,692,976
2022-04-21 2022-04-19 60.250 124,582 -7,402 0.00% 7,506,066
2022-04-20 2022-04-14 63.600 131,984 +2,000 0.00% 8,394,182
2022-04-19 2022-04-13 61.400 129,984 -112,530 0.00% 7,981,018
2022-04-14 2022-04-12 62.650 242,514 +64,200 0.01% 15,193,502
2022-04-13 2022-04-11 61.650 178,314 -34,425 0.00% 10,993,058
2022-04-12 2022-04-08 65.250 212,739 -4,711,221 0.01% 13,881,220
2022-04-11 2022-04-07 65.000 4,923,960 +174,760 0.12% 320,057,400
2022-04-08 2022-04-06 68.600 4,749,200 -736,395 0.11% 325,795,120
2022-04-07 2022-04-04 69.550 5,485,595 +1,161,000 0.13% 381,523,132
2022-04-06 2022-04-01 65.850 4,324,595 -159,600 0.10% 284,774,581
2022-04-04 2022-03-31 65.050 4,484,195 +3,554,048 0.11% 291,696,885
2022-04-01 2022-03-30 69.200 930,147 +402,977 0.02% 64,366,172
2022-03-31 2022-03-29 67.850 527,170 -192,160 0.01% 35,768,484
2022-03-30 2022-03-28 65.050 719,330 -460,850 0.02% 46,792,416
2022-03-29 2022-03-25 63.600 1,180,180 +690,640 0.03% 75,059,448
2022-03-28 2022-03-24 69.400 489,540 +11,362 0.01% 33,974,076
2022-03-25 2022-03-23 65.300 478,178 -557,538 0.01% 31,225,023
2022-03-24 2022-03-22 58.350 1,035,716 +439,454 0.02% 60,434,029
2022-03-23 2022-03-21 55.600 596,262 -334,992 0.01% 33,152,167
2022-03-22 2022-03-18 53.550 931,254 -284,940 0.02% 49,868,652
2022-03-21 2022-03-17 56.600 1,216,194 +85,733 0.03% 68,836,580
2022-03-18 2022-03-16 47.250 1,130,461 -1,480,024 0.03% 53,414,282
2022-03-17 2022-03-15 40.950 2,610,485 +499,140 0.06% 106,899,361
2022-03-16 2022-03-14 44.900 2,111,345 -484,860 0.05% 94,799,390
2022-03-15 2022-03-11 53.250 2,596,205 -363,100 0.06% 138,247,916
2022-03-14 2022-03-10 54.000 2,959,305 +28,220 0.07% 159,802,470
2022-03-11 2022-03-09 52.000 2,931,085 +304,120 0.07% 152,416,420
2022-03-10 2022-03-08 55.900 2,626,965 -537,004 0.06% 146,847,344
2022-03-09 2022-03-07 56.250 3,163,969 +384,230 0.08% 177,973,256
2022-03-08 2022-03-04 61.950 2,779,739 -103,800 0.07% 172,204,831
2022-03-07 2022-03-03 63.250 2,883,539 +251,039 0.07% 182,383,842
2022-03-04 2022-03-02 66.050 2,632,500 -57,200 0.06% 173,876,625
2022-03-03 2022-03-01 67.350 2,689,700 -224,285 0.06% 181,151,295
2022-03-02 2022-02-28 64.250 2,913,985 +129,970 0.07% 187,223,536
2022-03-01 2022-02-25 64.200 2,784,015 -94,425 0.07% 178,733,763
2022-02-28 2022-02-24 61.750 2,878,440 -209,379 0.07% 177,743,670
2022-02-25 2022-02-23 62.100 3,087,819 +88,088 0.07% 191,753,560
2022-02-24 2022-02-22 59.200 2,999,731 +220,029 0.07% 177,584,075
2022-02-23 2022-02-21 62.450 2,779,702 -44,698 0.07% 173,592,390
2022-02-22 2022-02-18 62.550 2,824,400 -222,973 0.07% 176,666,220
2022-02-21 2022-02-17 64.800 3,047,373 -34,060 0.07% 197,469,770
2022-02-18 2022-02-16 61.100 3,081,433 -1,917,056 0.07% 188,275,556
2022-02-17 2022-02-15 61.650 4,998,489 -14,544 0.12% 308,156,847
2022-02-16 2022-02-14 56.000 5,013,033 -78,500 0.12% 280,729,848
2022-02-15 2022-02-11 56.700 5,091,533 +144,200 0.12% 288,689,921
2022-02-14 2022-02-10 58.300 4,947,333 -156,613 0.12% 288,429,514
2022-02-11 2022-02-09 61.600 5,103,946 +1,536,206 0.12% 314,403,074
2022-02-10 2022-02-08 62.250 3,567,740 +1,568,747 0.08% 222,091,815
2022-02-09 2022-02-07 80.600 1,998,993 -123,319 0.05% 161,118,836
2022-02-08 2022-02-04 79.550 2,122,312 -204,603 0.05% 168,829,920
2022-02-07 2022-01-31 75.950 2,326,915 +274,300 0.06% 176,729,194
2022-02-04 2022-01-27 77.200 2,052,615 +202,699 0.05% 158,461,878
2022-01-28 2022-01-26 79.700 1,849,916 +123,238 0.04% 147,438,305
2022-01-27 2022-01-25 85.550 1,726,678 -44,660 0.04% 147,717,303
2022-01-26 2022-01-24 87.650 1,771,338 +47,900 0.04% 155,257,776
2022-01-25 2022-01-21 89.600 1,723,438 -52,660 0.04% 154,420,045
2022-01-24 2022-01-20 91.350 1,776,098 +81,500 0.04% 162,246,552
2022-01-21 2022-01-19 86.850 1,694,598 +24,201 0.04% 147,175,836
2022-01-20 2022-01-18 89.200 1,670,397 -491,170 0.04% 148,999,412
2022-01-19 2022-01-17 90.200 2,161,567 +54,891 0.05% 194,973,343
2022-01-18 2022-01-14 92.300 2,106,676 -80,336 0.05% 194,446,195
2022-01-17 2022-01-13 91.250 2,187,012 +7,165 0.05% 199,564,845
2022-01-14 2022-01-12 92.750 2,179,847 +122,738 0.05% 202,180,809
2022-01-13 2022-01-11 87.650 2,057,109 -606,854 0.05% 180,305,604
2022-01-12 2022-01-10 82.700 2,663,963 +851,606 0.06% 220,309,740
2022-01-11 2022-01-07 80.750 1,812,357 -578,832 0.04% 146,347,828
2022-01-10 2022-01-06 78.350 2,391,189 -58,089 0.06% 187,349,658
2022-01-07 2022-01-05 79.300 2,449,278 +717,300 0.06% 194,227,745
2022-01-06 2022-01-04 82.850 1,731,978 -38,800 0.04% 143,494,377
2022-01-05 2022-01-03 87.200 1,770,778 -254,181 0.04% 154,411,842
2022-01-04 2021-12-31 92.550 2,024,959 -139,353 0.05% 187,409,955
2022-01-03 2021-12-29 87.450 2,164,312 +239,362 0.05% 189,269,084
2021-12-30 2021-12-28 88.850 1,924,950 +188,286 0.05% 171,031,808
2021-12-29 2021-12-24 87.150 1,736,664 -33,330 0.04% 151,350,268
2021-12-28 2021-12-22 88.000 1,769,994 +294,960 0.04% 155,759,472
2021-12-23 2021-12-21 88.700 1,475,034 -310,480 0.03% 130,835,516
2021-12-22 2021-12-20 85.150 1,785,514 -6,445,562 0.04% 152,036,517
2021-12-21 2021-12-17 89.150 8,231,076 +6,465,832 0.19% 733,800,425
2021-12-20 2021-12-16 88.050 1,765,244 -228,330 0.04% 155,429,734
2021-12-17 2021-12-15 79.100 1,993,574 +913,694 0.05% 157,691,703
2021-12-16 2021-12-14 97.950 1,079,880 +49,962 0.03% 105,774,246
2021-12-15 2021-12-13 98.200 1,029,918 -20,420 0.02% 101,137,948
2021-12-14 2021-12-10 100.500 1,050,338 -69,711 0.02% 105,558,969
2021-12-13 2021-12-09 105.000 1,120,049 -470,800 0.03% 117,605,145
2021-12-10 2021-12-08 101.800 1,590,849 -40,000 0.04% 161,948,428
2021-12-09 2021-12-07 97.000 1,630,849 +147,032 0.04% 158,192,353
2021-12-08 2021-12-06 95.900 1,483,817 +128,697 0.03% 142,298,050
2021-12-07 2021-12-03 103.200 1,355,120 -854,118 0.03% 139,848,384
2021-12-06 2021-12-02 102.500 2,209,238 +964,342 0.05% 226,446,895
2021-12-03 2021-12-01 107.700 1,244,896 -1,500 0.03% 134,075,299
2021-12-02 2021-11-30 106.200 1,246,396 -1,317,198 0.03% 132,367,255
2021-12-01 2021-11-29 106.400 2,563,594 +542,670 0.06% 272,766,402
2021-11-30 2021-11-26 103.400 2,020,924 +210,430 0.05% 208,963,542
2021-11-29 2021-11-25 104.100 1,810,494 +82,985 0.04% 188,472,425
2021-11-26 2021-11-24 104.000 1,727,509 -299,521 0.04% 179,660,936
2021-11-25 2021-11-23 101.300 2,027,030 +203,936 0.05% 205,338,139
2021-11-24 2021-11-22 105.700 1,823,094 -283,478 0.04% 192,701,036
2021-11-23 2021-11-19 110.600 2,106,572 -89,479 0.05% 232,986,863
2021-11-22 2021-11-18 111.300 2,196,051 -333,620 0.05% 244,420,476
2021-11-19 2021-11-17 112.400 2,529,671 -245,000 0.06% 284,335,020
2021-11-18 2021-11-16 110.200 2,774,671 +338,100 0.07% 305,768,744
2021-11-17 2021-11-15 107.700 2,436,571 -219,626 0.06% 262,418,697
2021-11-16 2021-11-12 105.000 2,656,197 +921,500 0.06% 278,900,685
2021-11-15 2021-11-11 105.700 1,734,697 +664,000 0.04% 183,357,473
2021-11-12 2021-11-10 104.000 1,070,697 -39,497 0.03% 111,352,488
2021-11-11 2021-11-09 102.600 1,110,194 -1,100,008 0.03% 113,905,904
2021-11-10 2021-11-08 93.100 2,210,202 +276,268 0.05% 205,769,806
2021-11-09 2021-11-05 101.900 1,933,934 +136,486 0.05% 197,067,875
2021-11-08 2021-11-04 104.800 1,797,448 -155,303 0.04% 188,372,550
2021-11-05 2021-11-03 110.200 1,952,751 +54,900 0.05% 215,193,160
2021-11-04 2021-11-02 112.000 1,897,851 -83,300 0.04% 212,559,312
2021-11-03 2021-11-01 111.500 1,981,151 +10,870 0.05% 220,898,336
2021-11-02 2021-10-29 118.400 1,970,281 +217,820 0.05% 233,281,270
2021-11-01 2021-10-28 115.200 1,752,461 -597,877 0.04% 201,883,507
2021-10-29 2021-10-27 117.500 2,350,338 -88,530 0.06% 276,164,715
2021-10-28 2021-10-26 120.000 2,438,868 -523,098 0.06% 292,664,160
2021-10-27 2021-10-25 117.700 2,961,966 +586,351 0.07% 348,623,398
2021-10-26 2021-10-22 113.300 2,375,615 +139,600 0.06% 269,157,180
2021-10-25 2021-10-21 113.100 2,236,015 +381,647 0.05% 252,893,296
2021-10-22 2021-10-20 116.700 1,854,368 -179,593 0.04% 216,404,746
2021-10-21 2021-10-19 117.900 2,033,961 +151,700 0.05% 239,804,002
2021-10-20 2021-10-18 114.900 1,882,261 -252,904 0.04% 216,271,789
2021-10-19 2021-10-15 109.400 2,135,165 +77,176 0.05% 233,587,051
2021-10-18 2021-10-12 108.400 2,057,989 -118,022 0.05% 223,086,008
2021-10-15 2021-10-11 112.100 2,176,011 +166,412 0.05% 243,930,833
2021-10-12 2021-10-08 112.000 2,009,599 -48,029 0.05% 225,075,088
2021-10-11 2021-10-07 119.000 2,057,628 -52,897 0.05% 244,857,732
2021-10-08 2021-10-06 115.600 2,110,525 -26,680 0.05% 243,976,690
2021-10-07 2021-10-05 117.800 2,137,205 +426,933 0.05% 251,762,749
2021-10-06 2021-10-04 115.600 1,710,272 -174,475 0.04% 197,707,443
2021-10-05 2021-09-30 126.500 1,884,747 -269,725 0.04% 238,420,496
2021-10-04 2021-09-29 125.800 2,154,472 -207,154 0.05% 271,032,578
2021-09-30 2021-09-28 125.600 2,361,626 +153,616 0.06% 296,620,226
2021-09-29 2021-09-27 121.900 2,208,010 +521,212 0.05% 269,156,419
2021-09-28 2021-09-24 117.800 1,686,798 +25,600 0.04% 198,704,804
2021-09-27 2021-09-23 120.500 1,661,198 -18,780 0.04% 200,174,359
2021-09-24 2021-09-21 121.500 1,679,978 -52,590 0.04% 204,117,327
2021-09-23 2021-09-20 121.300 1,732,568 -160,000 0.04% 210,160,498
2021-09-21 2021-09-17 123.100 1,892,568 +335,485 0.04% 232,975,121
2021-09-20 2021-09-16 116.400 1,557,083 +2,000 0.04% 181,244,461
2021-09-17 2021-09-15 117.400 1,555,083 -46,180 0.04% 182,566,744
2021-09-16 2021-09-14 117.300 1,601,263 +18,232 0.04% 187,828,150
2021-09-15 2021-09-13 115.200 1,583,031 -232,552 0.04% 182,365,171
2021-09-14 2021-09-10 118.600 1,815,583 +196,825 0.04% 215,328,144
2021-09-13 2021-09-09 119.800 1,618,758 -179,161 0.04% 193,927,208
2021-09-10 2021-09-08 122.000 1,797,919 +52,312 0.04% 219,346,118
2021-09-09 2021-09-07 120.100 1,745,607 +27,794 0.04% 209,647,401
2021-09-08 2021-09-06 120.300 1,717,813 +22,500 0.04% 206,652,904
2021-09-07 2021-09-03 115.800 1,695,313 -217,500 0.04% 196,317,245
2021-09-06 2021-09-02 114.000 1,912,813 +6,200 0.05% 218,060,682
2021-09-03 2021-09-01 116.800 1,906,613 +735,352 0.04% 222,692,398
2021-09-02 2021-08-31 120.400 1,171,261 -72,697 0.03% 141,019,824
2021-09-01 2021-08-30 119.800 1,243,958 +150,382 0.03% 149,026,168
2021-08-31 2021-08-27 116.000 1,093,576 -51,885 0.03% 126,854,816
2021-08-30 2021-08-26 116.900 1,145,461 -27,700 0.03% 133,904,391
2021-08-27 2021-08-25 121.100 1,173,161 +60,448 0.03% 142,069,797
2021-08-26 2021-08-24 121.700 1,112,713 +44,753 0.03% 135,417,172
2021-08-25 2021-08-23 113.000 1,067,960 -569,612 0.03% 120,679,480
2021-08-24 2021-08-20 105.300 1,637,572 +535,612 0.04% 172,436,332
2021-08-23 2021-08-19 113.800 1,101,960 -167,500 0.03% 125,403,048
2021-08-20 2021-08-18 112.600 1,269,460 +67,820 0.03% 142,941,196
2021-08-19 2021-08-17 113.700 1,201,640 +92,844 0.03% 136,626,468
2021-08-18 2021-08-16 121.000 1,108,796 +34,246 0.03% 134,164,316
2021-08-17 2021-08-13 122.400 1,074,550 -248,451 0.03% 131,524,920
2021-08-16 2021-08-12 120.100 1,323,001 +74,983 0.03% 158,892,420
2021-08-13 2021-08-11 123.500 1,248,018 +121,858 0.03% 154,130,223
2021-08-12 2021-08-10 127.500 1,126,160 -1,958 0.03% 143,585,400
2021-08-11 2021-08-09 125.500 1,128,118 -167,288 0.03% 141,578,809
2021-08-10 2021-08-06 123.500 1,295,406 +218,900 0.03% 159,982,641
2021-08-09 2021-08-05 129.800 1,076,506 -12,759 0.03% 139,730,479
2021-08-06 2021-08-04 131.300 1,089,265 -640,429 0.03% 143,020,494
2021-08-05 2021-08-03 126.200 1,729,694 -111,433 0.04% 218,287,383
2021-08-04 2021-08-02 121.100 1,841,127 +129,935 0.04% 222,960,480
2021-08-03 2021-07-30 118.500 1,711,192 -185,906 0.04% 202,776,252
2021-08-02 2021-07-29 124.600 1,897,098 +422,648 0.04% 236,378,411
2021-07-30 2021-07-28 119.100 1,474,450 +270,248 0.03% 175,606,995
2021-07-29 2021-07-27 107.900 1,204,202 +89,958 0.03% 129,933,396
2021-07-28 2021-07-26 117.000 1,114,244 -93,425 0.03% 130,366,548
2021-07-27 2021-07-23 129.700 1,207,669 -18,093 0.03% 156,634,669
2021-07-26 2021-07-22 133.800 1,225,762 -9,555 0.03% 164,006,956
2021-07-23 2021-07-21 131.800 1,235,317 +108,759 0.03% 162,814,781
2021-07-22 2021-07-20 138.000 1,126,558 -93,570 0.03% 155,465,004
2021-07-21 2021-07-19 139.600 1,220,128 -31,000 0.03% 170,329,869
2021-07-20 2021-07-16 139.900 1,251,128 -83,500 0.03% 175,032,807
2021-07-19 2021-07-15 137.700 1,334,628 -59,171 0.03% 183,778,276
2021-07-16 2021-07-14 139.800 1,393,799 -546,078 0.03% 194,853,100
2021-07-15 2021-07-13 131.300 1,939,877 +442,000 0.05% 254,705,850
2021-07-14 2021-07-12 135.500 1,497,877 +138,230 0.04% 202,962,334
2021-07-13 2021-07-09 134.400 1,359,647 -88,000 0.03% 182,736,557
2021-07-12 2021-07-08 128.000 1,447,647 +42,240 0.03% 185,298,816
2021-07-09 2021-07-07 134.500 1,405,407 -19,330 0.03% 189,027,242
2021-07-08 2021-07-06 126.400 1,424,737 -460,593 0.03% 180,086,757
2021-07-07 2021-07-05 138.000 1,885,330 +248,376 0.04% 260,175,540
2021-07-06 2021-07-02 139.500 1,636,954 -90,232 0.04% 228,355,083
2021-07-05 2021-06-30 142.300 1,727,186 +125,503 0.04% 245,778,568
2021-07-02 2021-06-29 144.100 1,601,683 -15,000 0.04% 230,802,520
2021-06-30 2021-06-28 145.600 1,616,683 -460,128 0.04% 235,389,045
2021-06-29 2021-06-25 142.300 2,076,811 +8,499 0.05% 295,530,205
2021-06-28 2021-06-24 138.800 2,068,312 -48,199 0.05% 287,081,706
2021-06-25 2021-06-23 139.000 2,116,511 +18,400 0.05% 294,195,029
2021-06-24 2021-06-22 135.100 2,098,111 +175,555 0.05% 283,454,796
2021-06-23 2021-06-21 137.400 1,922,556 +28,440 0.05% 264,159,194
2021-06-22 2021-06-18 132.100 1,894,116 -577,316 0.04% 250,212,724
2021-06-21 2021-06-17 120.800 2,471,432 -96,679 0.06% 298,548,986
2021-06-18 2021-06-16 116.900 2,568,111 -135,422 0.06% 300,212,176
2021-06-17 2021-06-15 121.000 2,703,533 +398,700 0.06% 327,127,493
2021-06-16 2021-06-11 124.800 2,304,833 +188,740 0.05% 287,643,158
2021-06-15 2021-06-10 124.000 2,116,093 +133,495 0.05% 262,395,532
2021-06-11 2021-06-09 122.400 1,982,598 -134,365 0.05% 242,669,995
2021-06-10 2021-06-08 119.500 2,116,963 -195,468 0.05% 252,977,078
2021-06-09 2021-06-07 119.600 2,312,431 +9,518 0.05% 276,566,748
2021-06-08 2021-06-04 121.100 2,302,913 -2,079,996 0.05% 278,882,764
2021-06-07 2021-06-03 119.300 4,382,909 -65,670 0.10% 522,881,044
2021-06-04 2021-06-02 120.900 4,448,579 -939,229 0.11% 537,833,201
2021-06-03 2021-06-01 124.700 5,387,808 -152,577 0.13% 671,859,658
2021-06-02 2021-05-31 121.300 5,540,385 -221,620 0.13% 672,048,700
2021-06-01 2021-05-28 115.100 5,762,005 +214,659 0.14% 663,206,776
2021-05-31 2021-05-27 121.200 5,547,346 -114,036 0.13% 672,338,335
2021-05-28 2021-05-26 118.500 5,661,382 +37,088 0.13% 670,873,767
2021-05-27 2021-05-25 116.300 5,624,294 +235,805 0.13% 654,105,392
2021-05-26 2021-05-24 109.800 5,388,489 -15,783 0.13% 591,656,092
2021-05-25 2021-05-21 110.700 5,404,272 -697,111 0.13% 598,252,910
2021-05-24 2021-05-20 108.200 6,101,383 -322,262 0.14% 660,169,641
2021-05-21 2021-05-18 109.900 6,423,645 +1,453 0.15% 705,958,586
2021-05-20 2021-05-17 107.900 6,422,192 +292,875 0.15% 692,954,517
2021-05-18 2021-05-14 105.500 6,129,317 -58,030 0.15% 646,642,944
2021-05-17 2021-05-13 103.500 6,187,347 -93,200 0.15% 640,390,414
2021-05-14 2021-05-12 106.600 6,280,547 -11,625 0.15% 669,506,310
2021-05-13 2021-05-11 103.600 6,292,172 -2,287 0.15% 651,869,019
2021-05-12 2021-05-10 103.200 6,294,459 -183,730 0.15% 649,588,169
2021-05-11 2021-05-07 101.800 6,478,189 +263,168 0.15% 659,479,640
2021-05-10 2021-05-06 106.300 6,215,021 +4,258 0.15% 660,656,732
2021-05-07 2021-05-05 103.300 6,210,763 -30,828 0.15% 641,571,818
2021-05-06 2021-05-04 107.700 6,241,591 -123,500 0.15% 672,219,351
2021-05-05 2021-05-03 108.200 6,365,091 -4,041 0.15% 688,702,846
2021-05-04 2021-04-30 109.500 6,369,132 -437,351 0.15% 697,419,954
2021-05-03 2021-04-29 111.800 6,806,483 +11,982 0.16% 760,964,799
2021-04-30 2021-04-28 110.200 6,794,501 -65,509 0.16% 748,754,010
2021-04-29 2021-04-27 107.900 6,860,010 +567,725 0.16% 740,195,079
2021-04-28 2021-04-26 114.800 6,292,285 +66,091 0.15% 722,354,318
2021-04-27 2021-04-23 115.000 6,226,194 -14,091 0.15% 716,012,310
2021-04-26 2021-04-22 110.200 6,240,285 -593,970 0.15% 687,679,407
2021-04-23 2021-04-21 107.600 6,834,255 +473,200 0.16% 735,365,838
2021-04-22 2021-04-20 108.600 6,361,055 -1,085,000 0.15% 690,810,573
2021-04-21 2021-04-19 108.300 7,446,055 -91,416 0.18% 806,407,756
2021-04-20 2021-04-16 105.000 7,537,471 +522,471 0.18% 791,434,455
2021-04-19 2021-04-15 104.800 7,015,000 +656,131 0.17% 735,172,000
2021-04-16 2021-04-14 107.000 6,358,869 -20,387 0.15% 680,398,983
2021-04-15 2021-04-13 102.100 6,379,256 -21,444 0.15% 651,322,038
2021-04-14 2021-04-12 102.700 6,400,700 +33,513 0.15% 657,351,890
2021-04-13 2021-04-09 102.000 6,367,187 +94,180 0.15% 649,453,074
2021-04-12 2021-04-08 107.200 6,273,007 -275,874 0.15% 672,466,350
2021-04-09 2021-04-07 106.600 6,548,881 +423,105 0.16% 698,110,715
2021-04-08 2021-04-01 105.100 6,125,776 +22,814 0.15% 643,819,058
2021-04-07 2021-03-31 97.350 6,102,962 -542,186 0.14% 594,123,351
2021-04-01 2021-03-30 98.250 6,645,148 +67,251 0.16% 652,885,791
2021-03-31 2021-03-29 96.250 6,577,897 +102,987 0.16% 633,122,586
2021-03-30 2021-03-26 98.000 6,474,910 +844,053 0.15% 634,541,180
2021-03-29 2021-03-25 91.900 5,630,857 +1,785,124 0.13% 517,475,758
2021-03-26 2021-03-24 87.950 3,845,733 +280,001 0.09% 338,232,217
2021-03-25 2021-03-23 87.400 3,565,732 +226,550 0.08% 311,644,977
2021-03-24 2021-03-22 90.350 3,339,182 -214,988 0.08% 301,695,094
2021-03-23 2021-03-19 90.200 3,554,170 +184,870 0.08% 320,586,134
2021-03-22 2021-03-18 95.250 3,369,300 +46,184 0.08% 320,925,825
2021-03-19 2021-03-17 92.800 3,323,116 -60,183 0.08% 308,385,165
2021-03-18 2021-03-16 91.250 3,383,299 -520,737 0.08% 308,726,034
2021-03-17 2021-03-15 86.500 3,904,036 +383,078 0.09% 337,699,114
2021-03-16 2021-03-12 91.200 3,520,958 +9,803 0.08% 321,111,370
2021-03-15 2021-03-11 94.350 3,511,155 +86,614 0.08% 331,277,474
2021-03-12 2021-03-10 87.900 3,424,541 +1,509,952 0.08% 301,017,154
2021-03-11 2021-03-09 83.150 1,914,589 -1,985,200 0.05% 159,198,075
2021-03-10 2021-03-08 80.850 3,899,789 +1,145,265 0.09% 315,297,941
2021-03-09 2021-03-05 89.500 2,754,524 +584,341 0.07% 246,529,898
2021-03-08 2021-03-04 92.000 2,170,183 +403,090 0.05% 199,656,836
2021-03-05 2021-03-03 102.400 1,767,093 -16,817 0.04% 180,950,323
2021-03-04 2021-03-02 99.800 1,783,910 +266,161 0.04% 178,034,218
2021-03-03 2021-03-01 102.300 1,517,749 +60,902 0.04% 155,265,723
2021-03-02 2021-02-26 96.050 1,456,847 -17,785 0.03% 139,930,154
2021-03-01 2021-02-25 104.300 1,474,632 -308,900 0.04% 153,804,118
2021-02-26 2021-02-24 102.200 1,783,532 -569,960 0.04% 182,276,970
2021-02-25 2021-02-23 107.200 2,353,492 -4,309,988 0.06% 252,294,342
2021-02-24 2021-02-22 107.900 6,663,480 +505,662 0.16% 718,989,492
2021-02-23 2021-02-19 117.200 6,157,818 +3,361,006 0.15% 721,696,270
2021-02-22 2021-02-18 116.400 2,796,812 +939,840 0.07% 325,548,917
2021-02-19 2021-02-17 122.700 1,856,972 -214,218 0.04% 227,850,464
2021-02-18 2021-02-16 124.000 2,071,190 +329,685 0.05% 256,827,560
2021-02-17 2021-02-11 124.400 1,741,505 -288,622 0.04% 216,643,222
2021-02-16 2021-02-09 121.800 2,030,127 -812,040 0.05% 247,269,469
2021-02-10 2021-02-08 118.900 2,842,167 +2,213,518 0.07% 337,933,656
2021-02-09 2021-02-05 120.700 628,649 -250,228 0.02% 75,877,934
2021-02-08 2021-02-04 117.000 878,877 -737,542 0.02% 102,828,609
2021-02-05 2021-02-03 117.600 1,616,419 +412,782 0.04% 190,090,874
2021-02-04 2021-02-02 120.400 1,203,637 +454,118 0.03% 144,917,895
2021-02-03 2021-02-01 115.900 749,519 -364,522 0.02% 86,869,252
2021-02-02 2021-01-29 109.100 1,114,041 +318,760 0.03% 121,541,873
2021-02-01 2021-01-28 107.300 795,281 -865,147 0.02% 85,333,651
2021-01-29 2021-01-27 111.800 1,660,428 -1,015,605 0.04% 185,635,850
2021-01-28 2021-01-26 115.500 2,676,033 +1,214,500 0.07% 309,081,812
2021-01-27 2021-01-25 120.900 1,461,533 +611,594 0.04% 176,699,340
2021-01-26 2021-01-22 121.300 849,939 -453,372 0.02% 103,097,601
2021-01-25 2021-01-21 114.400 1,303,311 +661,850 0.03% 149,098,778
2021-01-22 2021-01-20 116.600 641,461 +333,637 0.02% 74,794,353
2021-01-21 2021-01-19 110.800 307,824 +4,205 0.01% 34,106,899
2021-01-20 2021-01-18 104.600 303,619 -180,887 0.01% 31,758,547
2021-01-19 2021-01-15 103.000 484,506 -65,018 0.01% 49,904,118
2021-01-18 2021-01-14 104.700 549,524 -497,645 0.01% 57,535,163
2021-01-15 2021-01-13 98.700 1,047,169 -272,391 0.03% 103,355,580
2021-01-14 2021-01-12 98.500 1,319,560 -685,544 0.03% 129,976,660
2021-01-13 2021-01-11 97.100 2,005,104 -405,156 0.05% 194,695,598
2021-01-12 2021-01-08 95.000 2,410,260 -880,481 0.06% 228,974,700
2021-01-11 2021-01-07 94.950 3,290,741 -260,929 0.08% 312,455,858
2021-01-08 2021-01-06 98.000 3,551,670 -443,685 0.09% 348,063,660
2021-01-07 2021-01-05 101.900 3,995,355 +3,705,661 0.10% 407,126,674
2021-01-06 2021-01-04 103.200 289,694 -486,333 0.01% 29,896,421
2021-01-05 2020-12-31 102.800 776,027 +151,556 0.02% 79,775,576
2021-01-04 2020-12-29 94.350 624,471 +223,500 0.02% 58,918,839
2020-12-30 2020-12-28 96.400 400,971 -648,000 0.01% 38,653,604
2020-12-29 2020-12-24 91.450 1,048,971 +233,618 0.03% 95,928,398
2020-12-28 2020-12-22 92.200 815,353 -164,869 0.02% 75,175,547
2020-12-23 2020-12-21 90.650 980,222 -197,162 0.02% 88,857,124
2020-12-22 2020-12-18 87.450 1,177,384 +383,053 0.03% 102,962,231
2020-12-21 2020-12-17 87.350 794,331 -595,107 0.02% 69,384,813
2020-12-18 2020-12-16 82.000 1,389,438 +210,593 0.03% 113,933,916
2020-12-17 2020-12-15 81.000 1,178,845 +242,920 0.03% 95,486,445
2020-12-16 2020-12-14 78.200 935,925 -274,335 0.02% 73,189,335
2020-12-15 2020-12-11 81.500 1,210,260 +326,500 0.03% 98,636,190
2020-12-14 2020-12-10 79.250 883,760 +278,500 0.02% 70,037,980
2020-12-11 2020-12-09 79.400 605,260 -51,602 0.01% 48,057,644
2020-12-10 2020-12-08 81.600 656,862 -124,194 0.02% 53,599,939
2020-12-09 2020-12-07 80.950 781,056 -11,559 0.02% 63,226,483
2020-12-08 2020-12-04 79.050 792,615 -363,225 0.02% 62,656,216
2020-12-07 2020-12-03 78.300 1,155,840 -14,100 0.03% 90,502,272
2020-12-04 2020-12-02 76.450 1,169,940 -382,724 0.03% 89,441,913
2020-12-03 2020-12-01 77.600 1,552,664 -21,760 0.04% 120,486,726
2020-12-02 2020-11-30 76.900 1,574,424 +113,980 0.04% 121,073,206
2020-12-01 2020-11-27 76.100 1,460,444 -116,000 0.04% 111,139,788
2020-11-30 2020-11-26 74.950 1,576,444 +423,646 0.04% 118,154,478
2020-11-27 2020-11-25 75.100 1,152,798 +342,855 0.03% 86,575,130
2020-11-26 2020-11-24 78.050 809,943 -314,461 0.02% 63,216,051
2020-11-25 2020-11-23 81.450 1,124,404 -190,061 0.03% 91,582,706
2020-11-24 2020-11-20 83.350 1,314,465 -276,062 0.03% 109,560,658
2020-11-23 2020-11-19 78.950 1,590,527 -25,001 0.04% 125,572,107
2020-11-20 2020-11-18 79.250 1,615,528 +499,500 0.04% 128,030,594
2020-11-19 2020-11-17 80.800 1,116,028 -356,603 0.03% 90,175,062
2020-11-18 2020-11-16 84.000 1,472,631 -1,069,500 0.04% 123,701,004
2020-11-17 2020-11-13 733.800 2,542,131 +812,112 0.06% 1,865,415,728
2020-11-16 2020-11-12 694.200 1,730,019 +1,564,961 0.04% 1,200,979,190
2020-11-13 2020-11-11 670.200 165,058 -18,162 0.04% 110,621,872
2020-11-12 2020-11-10 685.200 183,220 -32,833 0.04% 125,542,344
2020-11-11 2020-11-09 721.200 216,053 +19,667 0.05% 155,817,424
2020-11-10 2020-11-06 705.000 196,386 +6,500 0.04% 138,452,130
2020-11-09 2020-11-05 713.400 189,886 -18,282 0.04% 135,464,672
2020-11-06 2020-11-04 665.400 208,168 +7,833 0.05% 138,514,987
2020-11-05 2020-11-03 647.400 200,335 -109,697 0.04% 129,696,879
2020-11-04 2020-11-02 647.400 310,032 +63,666 0.07% 200,714,717
2020-11-03 2020-10-30 649.800 246,366 +38,231 0.05% 160,088,627
2020-11-02 2020-10-29 661.800 208,135 +84,903 0.05% 137,743,743
2020-10-30 2020-10-28 671.400 123,232 +34,634 0.03% 82,737,965
2020-10-29 2020-10-27 674.400 88,598 -8,336 0.02% 59,750,491
2020-10-28 2020-10-23 655.800 96,934 -27,833 0.02% 63,569,317
2020-10-27 2020-10-22 669.600 124,767 +27,667 0.03% 83,543,983
2020-10-23 2020-10-21 675.000 97,100 -1,324 0.02% 65,542,500
2020-10-22 2020-10-20 604.800 98,424 +12,600 0.02% 59,526,835
2020-10-21 2020-10-19 600.600 85,824 -24,600 0.02% 51,545,894
2020-10-20 2020-10-16 613.200 110,424 +42,667 0.02% 67,711,997
2020-10-19 2020-10-15 602.400 67,757 -70,200 0.01% 40,816,817
2020-10-16 2020-10-14 613.200 137,957 +74,138 0.03% 84,595,232
2020-10-15 2020-10-12 643.200 63,819 -216,323 0.01% 41,048,381
2020-10-14 2020-10-09 607.800 280,142 +153,655 0.06% 170,270,308
2020-10-12 2020-10-08 617.400 126,487 -13,619 0.03% 78,093,074
2020-10-09 2020-10-07 608.400 140,106 +34,226 0.03% 85,240,490
2020-10-08 2020-10-06 610.800 105,880 +18,576 0.02% 64,671,504
2020-10-07 2020-10-05 582.000 87,304 -49,835 0.02% 50,810,928
2020-10-06 2020-09-30 565.800 137,139 +32,531 0.03% 77,593,246
2020-10-05 2020-09-29 554.400 104,608 +25,600 0.02% 57,994,675
2020-09-30 2020-09-28 548.100 79,008 -76,267 0.02% 43,304,285
2020-09-29 2020-09-25 531.900 155,275 +42,889 0.03% 82,590,773
2020-09-28 2020-09-24 545.700 112,386 +9,628 0.02% 61,329,040
2020-09-25 2020-09-23 574.500 102,758 -42,090 0.02% 59,034,471
2020-09-24 2020-09-22 563.700 144,848 +76,181 0.03% 81,650,818
2020-09-23 2020-09-21 566.400 68,667 -330,660 0.02% 38,892,989
2020-09-22 2020-09-18 573.300 399,327 +260,218 0.09% 228,934,169
2020-09-21 2020-09-17 555.000 139,109 +1,250 0.03% 77,205,495
2020-09-18 2020-09-16 577.800 137,859 +49,960 0.03% 79,654,930
2020-09-17 2020-09-15 580.200 87,899 -27,000 0.02% 50,999,000
2020-09-16 2020-09-14 561.000 114,899 -87,000 0.03% 64,458,339
2020-09-15 2020-09-11 552.900 201,899 -107,346 0.04% 111,629,957
2020-09-14 2020-09-10 534.000 309,245 -91 0.07% 165,136,830
2020-09-11 2020-09-09 535.800 309,336 +5,500 0.07% 165,742,229
2020-09-10 2020-09-08 539.400 303,836 +124,383 0.07% 163,889,138
2020-09-09 2020-09-07 544.500 179,453 +21,530 0.04% 97,712,159
2020-09-08 2020-09-04 564.600 157,923 -320,059 0.03% 89,163,326
2020-09-07 2020-09-03 577.500 477,982 -102,500 0.11% 276,034,605
2020-09-04 2020-09-02 583.200 580,482 +445,414 0.13% 338,537,102
2020-09-03 2020-09-01 594.900 135,068 -192,834 0.03% 80,351,953
2020-09-02 2020-08-31 604.200 327,902 +184,834 0.07% 198,118,388
2020-09-01 2020-08-28 606.600 143,068 -58,500 0.03% 86,785,049
2020-08-31 2020-08-27 588.000 201,568 -6,634 0.04% 118,521,984
2020-08-28 2020-08-26 565.500 208,202 +34,697 0.05% 117,738,231
2020-08-27 2020-08-25 534.000 173,505 +11,971 0.04% 92,651,670
2020-08-26 2020-08-24 554.700 161,534 -42,557 0.04% 89,602,910
2020-08-25 2020-08-21 534.900 204,091 -136,077 0.05% 109,168,276
2020-08-24 2020-08-20 529.200 340,168 +34,567 0.08% 180,016,906
2020-08-21 2020-08-19 546.000 305,601 -5,136 0.07% 166,858,146
2020-08-20 2020-08-18 527.400 310,737 -97,768 0.07% 163,882,694
2020-08-19 2020-08-17 507.000 408,505 +230,699 0.09% 207,112,035
2020-08-18 2020-08-14 484.200 177,806 +11,167 0.04% 86,093,665
2020-08-17 2020-08-13 491.700 166,639 -46,041 0.04% 81,936,396
2020-08-14 2020-08-12 467.400 212,680 -51,533 0.05% 99,406,632
2020-08-13 2020-08-11 492.000 264,213 -113,698 0.06% 129,992,796
2020-08-12 2020-08-10 499.200 377,911 +68,538 0.08% 188,653,171
2020-08-11 2020-08-07 510.000 309,373 +123,000 0.07% 157,780,230
2020-08-10 2020-08-06 524.100 186,373 -26,794 0.04% 97,678,089
2020-08-07 2020-08-05 517.500 213,167 -122,899 0.05% 110,313,923
2020-08-06 2020-08-04 494.100 336,066 +171,812 0.07% 166,050,211
2020-08-05 2020-08-03 485.400 164,254 -43,253 0.04% 79,728,892
2020-08-04 2020-07-31 478.800 207,507 +1,767 0.05% 99,354,352
2020-08-03 2020-07-30 480.000 205,740 -126,766 0.05% 98,755,200
2020-07-31 2020-07-29 468.000 332,506 -95,189 0.07% 155,612,808
2020-07-30 2020-07-28 450.000 427,695 +75,074 0.09% 192,462,750
2020-07-29 2020-07-27 431.100 352,621 -57,826 0.08% 152,014,913
2020-07-28 2020-07-24 435.600 410,447 -24,811 0.09% 178,790,713
2020-07-27 2020-07-23 463.200 435,258 -9,921 0.10% 201,611,506
2020-07-24 2020-07-22 454.500 445,179 -68,966 0.10% 202,333,856
2020-07-23 2020-07-21 457.500 514,145 -26,412 0.11% 235,221,338
2020-07-22 2020-07-20 435.000 540,557 -71,000 0.12% 235,142,295
2020-07-21 2020-07-17 426.900 611,557 +34,000 0.14% 261,073,683
2020-07-20 2020-07-16 421.800 577,557 -81,834 0.13% 243,613,543
2020-07-17 2020-07-15 446.100 659,391 -6,166 0.15% 294,154,325
2020-07-16 2020-07-14 445.500 665,557 -122,500 0.15% 296,505,644
2020-07-15 2020-07-13 469.200 788,057 -142,998 0.17% 369,756,344
2020-07-14 2020-07-10 436.200 931,055 -112,384 0.21% 406,126,191
2020-07-13 2020-07-09 429.000 1,043,439 -58,000 0.23% 447,635,331
2020-07-10 2020-07-08 423.300 1,101,439 -219,633 0.24% 466,239,129
2020-07-09 2020-07-07 420.000 1,321,072 -111,291 0.29% 554,850,240
2020-07-08 2020-07-06 418.500 1,432,363 +740,167 0.32% 599,443,916
2020-07-07 2020-07-03 422.700 692,196 -648 0.16% 292,591,249
2020-07-06 2020-07-02 426.000 692,844 -64,170 0.16% 295,151,544
2020-07-03 2020-06-30 425.400 757,014 -44,500 0.17% 322,033,756
2020-07-02 2020-06-29 446.100 801,514 +208,770 0.18% 357,555,395
2020-06-30 2020-06-26 448.500 592,744 -70,871 0.14% 265,845,684
2020-06-29 2020-06-24 436.500 663,615 -36,390 0.15% 289,667,948
2020-06-26 2020-06-23 437.400 700,005 +2,838 0.16% 306,182,187
2020-06-24 2020-06-22 415.200 697,167 +2,833 0.16% 289,463,738
2020-06-23 2020-06-19 415.800 694,334 +39,942 0.16% 288,704,077
2020-06-22 2020-06-18 408.300 654,392 -300,867 0.15% 267,188,254
2020-06-19 2020-06-17 404.100 955,259 +31,414 0.22% 386,020,162
2020-06-18 2020-06-16 392.400 923,845 +7,711 0.21% 362,516,778
2020-06-17 2020-06-15 381.000 916,134 +317,512 0.21% 349,047,054
2020-06-16 2020-06-12 387.000 598,622 -35,545 0.14% 231,666,714
2020-06-15 2020-06-11 384.600 634,167 +120,990 0.15% 243,900,628
2020-06-12 2020-06-10 384.000 513,177 +72,982 0.12% 197,059,968
2020-06-11 2020-06-09 377.100 440,195 -44,588 0.10% 165,997,535
2020-06-10 2020-06-08 375.000 484,783 -24,124 0.11% 181,793,625
2020-06-09 2020-06-05 393.300 508,907 +19,166 0.12% 200,153,123
2020-06-08 2020-06-04 397.500 489,741 +12,834 0.11% 194,672,048
2020-06-05 2020-06-03 396.600 476,907 -397,014 0.11% 189,141,316
2020-06-04 2020-06-02 387.900 873,921 +86,344 0.20% 338,993,956
2020-06-03 2020-06-01 381.300 787,577 -51,814 0.18% 300,303,110
2020-06-02 2020-05-29 365.400 839,391 +13,465 0.19% 306,713,471
2020-06-01 2020-05-28 363.000 825,926 -3,133 0.19% 299,811,138
2020-05-29 2020-05-27 373.500 829,059 -546,067 0.19% 309,653,537
2020-05-28 2020-05-26 387.000 1,375,126 -113,254 0.32% 532,173,762
2020-05-27 2020-05-25 379.500 1,488,380 -222,167 0.34% 564,840,210
2020-05-26 2020-05-22 376.500 1,710,547 +60,004 0.39% 644,020,946
2020-05-25 2020-05-21 399.000 1,650,543 +1,393,809 0.38% 658,566,657
2020-05-22 2020-05-20 401.100 256,734 +100,826 0.06% 102,976,007
2020-05-21 2020-05-19 407.100 155,908 +46,667 0.04% 63,470,147
2020-05-20 2020-05-18 416.400 109,241 -48,834 0.03% 45,487,952
2020-05-19 2020-05-15 405.300 158,075 +10,000 0.04% 64,067,798
2020-05-18 2020-05-14 405.000 148,075 -2,500 0.03% 59,970,375
2020-05-15 2020-05-13 404.700 150,575 -16,920 0.03% 60,937,703
2020-05-14 2020-05-12 389.400 167,495 -5,022 0.04% 65,222,553
2020-05-13 2020-05-11 381.000 172,517 +57,804 0.04% 65,728,977
2020-05-12 2020-05-08 374.400 114,713 -49,327 0.03% 42,948,547
2020-05-11 2020-05-07 361.500 164,040 +10,136 0.04% 59,300,460
2020-05-08 2020-05-06 356.400 153,904 -28,378 0.04% 54,851,386
2020-05-07 2020-05-05 350.700 182,282 -166,565 0.04% 63,926,297
2020-05-06 2020-05-04 350.100 348,847 +61,967 0.08% 122,131,335
2020-05-05 2020-04-29 363.000 286,880 -28,630 0.07% 104,137,440
2020-05-04 2020-04-28 358.800 315,510 -68,167 0.07% 113,204,988
2020-04-29 2020-04-27 353.100 383,677 +43,901 0.09% 135,476,349
2020-04-28 2020-04-24 346.200 339,776 +43,951 0.08% 117,630,451
2020-04-27 2020-04-23 364.500 295,825 -43,197 0.07% 107,828,213
2020-04-24 2020-04-22 360.000 339,022 +48,500 0.08% 122,047,920
2020-04-23 2020-04-21 355.500 290,522 -67 0.07% 103,280,571
2020-04-22 2020-04-20 359.700 290,589 +17,397 0.07% 104,524,863
2020-04-21 2020-04-17 349.500 273,192 -41,517 0.06% 95,480,604
2020-04-20 2020-04-16 346.200 314,709 -76,427 0.07% 108,952,256
2020-04-17 2020-04-15 340.800 391,136 -43,054 0.09% 133,299,149
2020-04-16 2020-04-14 343.200 434,190 +71,054 0.10% 149,014,008
2020-04-15 2020-04-09 344.100 363,136 +7,662 0.08% 124,955,098
2020-04-14 2020-04-08 341.700 355,474 +17,568 0.08% 121,465,466
2020-04-09 2020-04-07 345.600 337,906 -16,834 0.08% 116,780,314
2020-04-08 2020-04-06 342.000 354,740 -10,500 0.08% 121,321,080
2020-04-07 2020-04-03 338.400 365,240 -226 0.08% 123,597,216
2020-04-06 2020-04-02 330.900 365,466 -12,302 0.08% 120,932,699
2020-04-03 2020-04-01 316.500 377,768 +147,040 0.09% 119,563,572
2020-04-02 2020-03-31 301.500 230,728 -68,833 0.05% 69,564,492
2020-04-01 2020-03-30 291.000 299,561 +45,479 0.07% 87,172,251
2020-03-31 2020-03-27 300.000 254,082 -25,009 0.06% 76,224,600
2020-03-30 2020-03-26 311.400 279,091 +25,495 0.06% 86,908,937
2020-03-27 2020-03-25 307.500 253,596 +148,743 0.06% 77,980,770
2020-03-26 2020-03-24 289.650 104,853 -507,910 0.02% 30,370,671
2020-03-25 2020-03-23 278.850 612,763 +82,154 0.14% 170,868,963
2020-03-24 2020-03-20 292.650 530,609 -209,796 0.12% 155,282,724
2020-03-23 2020-03-19 273.600 740,405 -106,539 0.17% 202,574,808
2020-03-20 2020-03-18 286.200 846,944 -122,089 0.20% 242,395,373
2020-03-19 2020-03-17 293.550 969,033 -146,787 0.22% 284,459,637
2020-03-18 2020-03-16 284.700 1,115,820 -105,085 0.26% 317,673,954
2020-03-17 2020-03-13 331.800 1,220,905 +423,712 0.28% 405,096,279
2020-03-16 2020-03-12 332.700 797,193 +218,673 0.18% 265,226,111
2020-03-13 2020-03-11 366.300 578,520 -33,313 0.13% 211,911,876
2020-03-12 2020-03-10 355.800 611,833 -632,651 0.14% 217,690,181
2020-03-11 2020-03-09 351.300 1,244,484 +547,320 0.29% 437,187,229
2020-03-10 2020-03-06 362.100 697,164 +5,024 0.16% 252,443,084
2020-03-09 2020-03-05 361.800 692,140 -33,333 0.16% 250,416,252
2020-03-06 2020-03-04 358.200 725,473 +24,870 0.17% 259,864,429
2020-03-05 2020-03-03 353.100 700,603 -15,288 0.16% 247,382,919
2020-03-04 2020-03-02 350.400 715,891 -62,110 0.17% 250,848,206
2020-03-03 2020-02-28 342.000 778,001 -247,563 0.18% 266,076,342
2020-03-02 2020-02-27 344.100 1,025,564 +393,019 0.24% 352,896,572
2020-02-28 2020-02-26 346.500 632,545 -49,760 0.15% 219,176,843
2020-02-27 2020-02-25 358.200 682,305 -507,661 0.16% 244,401,651
2020-02-26 2020-02-24 344.700 1,189,966 -373 0.28% 410,181,280
2020-02-25 2020-02-21 350.400 1,190,339 +12,931 0.28% 417,094,786
2020-02-24 2020-02-20 354.000 1,177,408 -9,994 0.27% 416,802,432
2020-02-21 2020-02-19 346.500 1,187,402 +111,202 0.27% 411,434,793
2020-02-20 2020-02-18 356.700 1,076,200 +222,918 0.25% 383,880,540
2020-02-19 2020-02-17 350.100 853,282 +51,881 0.20% 298,734,028
2020-02-18 2020-02-14 351.000 801,401 +22,645 0.19% 281,291,751
2020-02-17 2020-02-13 347.700 778,756 +122,769 0.18% 270,773,461
2020-02-14 2020-02-12 344.100 655,987 -233,749 0.15% 225,725,127
2020-02-13 2020-02-11 333.900 889,736 -5,207 0.21% 297,082,850
2020-02-12 2020-02-10 331.500 894,943 +16,418 0.21% 296,673,605
2020-02-11 2020-02-07 324.600 878,525 +9,664 0.20% 285,169,215
2020-02-10 2020-02-06 320.100 868,861 -32,282 0.20% 278,122,406
2020-02-07 2020-02-05 311.100 901,143 -195,114 0.21% 280,345,587
2020-02-06 2020-02-04 308.100 1,096,257 +52,423 0.25% 337,756,782
2020-02-05 2020-02-03 298.950 1,043,834 -157,213 0.24% 312,054,174
2020-02-04 2020-01-31 298.350 1,201,047 +36,105 0.28% 358,332,372
2020-02-03 2020-01-30 296.400 1,164,942 -280,686 0.27% 345,288,809
2020-01-31 2020-01-29 307.800 1,445,628 -83,326 0.33% 444,964,298
2020-01-30 2020-01-24 313.500 1,528,954 +69,448 0.35% 479,327,079
2020-01-29 2020-01-22 313.500 1,459,506 +98,028 0.34% 457,555,131
2020-01-23 2020-01-21 312.000 1,361,478 +12,605 0.31% 424,781,136
2020-01-22 2020-01-20 318.600 1,348,873 -108,762 0.31% 429,750,938
2020-01-21 2020-01-17 318.000 1,457,635 +50,527 0.34% 463,527,930
2020-01-20 2020-01-16 316.500 1,407,108 -195,589 0.33% 445,349,682
2020-01-17 2020-01-15 299.700 1,602,697 -337,615 0.37% 480,328,291
2020-01-16 2020-01-14 296.850 1,940,312 -253,620 0.45% 575,981,617
2020-01-15 2020-01-13 297.000 2,193,932 -294,170 0.51% 651,597,804
2020-01-14 2020-01-10 292.800 2,488,102 +1,337,037 0.58% 728,516,266
2020-01-13 2020-01-09 309.600 1,151,065 +34,786 0.27% 356,369,724
2020-01-10 2020-01-08 301.500 1,116,279 -195,745 0.26% 336,558,119
2020-01-09 2020-01-07 303.000 1,312,024 +83,853 0.30% 397,543,272
2020-01-08 2020-01-06 292.650 1,228,171 +21,033 0.28% 359,424,243
2020-01-07 2020-01-03 304.800 1,207,138 -100,698 0.28% 367,935,662
2020-01-06 2020-01-02 302.100 1,307,836 +8,767 0.30% 395,097,256
2020-01-03 2019-12-31 295.950 1,299,069 +27,767 0.30% 384,459,471
2020-01-02 2019-12-27 297.600 1,271,302 +50,166 0.29% 378,339,475
2019-12-30 2019-12-24 296.400 1,221,136 -833 0.28% 361,944,710
2019-12-27 2019-12-20 298.800 1,221,969 +25,614 0.28% 365,124,337
2019-12-23 2019-12-19 299.550 1,196,355 +85,897 0.28% 358,368,140
2019-12-20 2019-12-18 298.950 1,110,458 -51,723 0.26% 331,971,419
2019-12-19 2019-12-17 294.300 1,162,181 +32,591 0.27% 342,029,868
2019-12-18 2019-12-16 288.000 1,129,590 -116,982 0.26% 325,321,920
2019-12-17 2019-12-13 284.550 1,246,572 +114,935 0.29% 354,712,063
2019-12-16 2019-12-12 277.350 1,131,637 -55,333 0.26% 313,859,522
2019-12-13 2019-12-11 274.650 1,186,970 +7,000 0.28% 326,001,311
2019-12-12 2019-12-10 274.350 1,179,970 +54,000 0.27% 323,724,770
2019-12-11 2019-12-09 274.200 1,125,970 +1,096 0.26% 308,740,974
2019-12-10 2019-12-06 275.400 1,124,874 -19,756 0.26% 309,790,300
2019-12-09 2019-12-05 265.350 1,144,630 +12,070 0.27% 303,727,571
2019-12-06 2019-12-04 261.150 1,132,560 -84,300 0.26% 295,768,044
2019-12-05 2019-12-03 262.200 1,216,860 -41,467 0.28% 319,060,692
2019-12-04 2019-12-02 262.350 1,258,327 -8,500 0.29% 330,122,088
2019-12-03 2019-11-29 265.350 1,266,827 +82,582 0.29% 336,152,544
2019-12-02 2019-11-28 272.100 1,184,245 +845 0.27% 322,233,065
2019-11-29 2019-11-27 273.000 1,183,400 -5,847 0.27% 323,068,200
2019-11-28 2019-11-26 265.200 1,189,247 -52,890 0.28% 315,388,304
2019-11-27 2019-11-25 263.400 1,242,137 +147,993 0.29% 327,178,886
2019-11-26 2019-11-22 274.350 1,094,144 +297,316 0.25% 300,178,406
2019-11-25 2019-11-21 268.200 796,828 -352,476 0.18% 213,709,270
2019-11-22 2019-11-20 268.200 1,149,304 +243,977 0.27% 308,243,333
2019-11-21 2019-11-19 265.500 905,327 -142,000 0.21% 240,364,319
2019-11-20 2019-11-18 257.250 1,047,327 -1,285,333 0.24% 269,424,871
2019-11-19 2019-11-15 257.100 2,332,660 +81,356 0.54% 599,726,886
2019-11-18 2019-11-14 257.400 2,251,304 -120,500 0.52% 579,485,650
2019-11-15 2019-11-13 256.950 2,371,804 -37,164 0.55% 609,435,038
2019-11-14 2019-11-12 255.600 2,408,968 +44,166 0.56% 615,732,221
2019-11-13 2019-11-11 259.050 2,364,802 -430,166 0.55% 612,601,958
2019-11-12 2019-11-08 268.350 2,794,968 +1,425,000 0.65% 750,029,663
2019-11-11 2019-11-07 261.600 1,369,968 -1,062,159 0.32% 358,383,629
2019-11-08 2019-11-06 254.400 2,432,127 +1,534,788 0.56% 618,733,109
2019-11-07 2019-11-05 258.150 897,339 -399,500 0.22% 231,648,063
2019-11-06 2019-11-04 260.100 1,296,839 -275,788 0.31% 337,307,824
2019-11-05 2019-11-01 259.350 1,572,627 +497,829 0.38% 407,860,812
2019-11-04 2019-10-31 277.500 1,074,798 +163,770 0.26% 298,256,445
2019-11-01 2019-10-30 264.000 911,028 -56,441 0.22% 240,511,392
2019-10-31 2019-10-29 273.450 967,469 -162,170 0.23% 264,554,398
2019-10-30 2019-10-28 259.050 1,129,639 -96,492 0.27% 292,632,983
2019-10-29 2019-10-25 245.550 1,226,131 -108,094 0.30% 301,076,467
2019-10-28 2019-10-24 240.450 1,334,225 +94,000 0.32% 320,814,401
2019-10-25 2019-10-23 240.150 1,240,225 -104,634 0.30% 297,840,034
2019-10-24 2019-10-22 246.900 1,344,859 +96,121 0.32% 332,045,687
2019-10-23 2019-10-21 245.700 1,248,738 +30,984 0.30% 306,814,927
2019-10-22 2019-10-18 249.000 1,217,754 -6,753 0.29% 303,220,746
2019-10-21 2019-10-17 245.700 1,224,507 -40,184 0.30% 300,861,370
2019-10-18 2019-10-16 246.450 1,264,691 -14,546 0.31% 311,683,097
2019-10-17 2019-10-15 244.050 1,279,237 +47,327 0.31% 312,197,790
2019-10-16 2019-10-14 245.250 1,231,910 +13,000 0.30% 302,125,928
2019-10-15 2019-10-11 247.500 1,218,910 -7,334 0.29% 301,680,225
2019-10-14 2019-10-10 243.600 1,226,244 +230,152 0.30% 298,713,038
2019-10-11 2019-10-09 238.050 996,092 -1,219 0.24% 237,119,701
2019-10-10 2019-10-08 241.950 997,311 -557 0.24% 241,299,396
2019-10-09 2019-10-04 239.850 997,868 -74,356 0.24% 239,338,640
2019-10-08 2019-10-03 235.950 1,072,224 -132,153 0.26% 252,991,253
2019-10-04 2019-10-02 236.400 1,204,377 -92,793 0.29% 284,714,723
2019-10-03 2019-09-30 240.000 1,297,170 +51,623 0.31% 311,320,800
2019-10-02 2019-09-27 236.400 1,245,547 +25,193 0.30% 294,447,311
2019-09-30 2019-09-26 240.000 1,220,354 -38,693 0.29% 292,884,960
2019-09-27 2019-09-25 236.250 1,259,047 +28,360 0.30% 297,449,854
2019-09-26 2019-09-24 240.000 1,230,687 +2,679 0.30% 295,364,880
2019-09-25 2019-09-23 239.700 1,228,008 -16,307 0.30% 294,353,518
2019-09-24 2019-09-20 239.700 1,244,315 +11,015 0.30% 298,262,306
2019-09-23 2019-09-19 234.750 1,233,300 +106,301 0.30% 289,517,175
2019-09-20 2019-09-18 234.300 1,126,999 +55,101 0.27% 264,055,866
2019-09-19 2019-09-17 238.350 1,071,898 -27,897 0.26% 255,486,888
2019-09-18 2019-09-16 238.050 1,099,795 +33,096 0.27% 261,806,200
2019-09-17 2019-09-13 240.000 1,066,699 -2,000 0.26% 256,007,760
2019-09-16 2019-09-12 238.800 1,068,699 +39,333 0.26% 255,205,321
2019-09-13 2019-09-11 235.350 1,029,366 +41,010 0.25% 242,261,288
2019-09-12 2019-09-10 243.750 988,356 -188,450 0.24% 240,911,775
2019-09-11 2019-09-09 247.800 1,176,806 -94,377 0.28% 291,612,527
2019-09-10 2019-09-06 247.800 1,271,183 +63,534 0.31% 314,999,147
2019-09-09 2019-09-05 247.050 1,207,649 +2,258 0.29% 298,349,685
2019-09-06 2019-09-04 244.500 1,205,391 -33,916 0.29% 294,718,100
2019-09-05 2019-09-03 242.100 1,239,307 +33,666 0.30% 300,036,225
2019-09-04 2019-09-02 248.850 1,205,641 -17,888 0.29% 300,023,763
2019-09-03 2019-08-30 247.800 1,223,529 +38,333 0.30% 303,190,486
2019-09-02 2019-08-29 247.800 1,185,196 +3,530 0.29% 293,691,569
2019-08-30 2019-08-28 237.000 1,181,666 -92,160 0.29% 280,054,842
2019-08-29 2019-08-27 241.200 1,273,826 +36,844 0.31% 307,246,831
2019-08-28 2019-08-26 241.950 1,236,982 -47,597 0.30% 299,287,795
2019-08-27 2019-08-23 254.400 1,284,579 +52,037 0.31% 326,796,898
2019-08-26 2019-08-22 248.250 1,232,542 +194,096 0.30% 305,978,552
2019-08-23 2019-08-21 247.500 1,038,446 +26,144 0.25% 257,015,385
2019-08-22 2019-08-20 249.000 1,012,302 -552,789 0.24% 252,063,198
2019-08-21 2019-08-19 247.200 1,565,091 +107,411 0.38% 386,890,495
2019-08-20 2019-08-16 239.700 1,457,680 -136,493 0.35% 349,405,896
2019-08-19 2019-08-15 237.000 1,594,173 +4,667 0.39% 377,819,001
2019-08-16 2019-08-14 242.100 1,589,506 -139,377 0.38% 384,819,403
2019-08-15 2019-08-13 238.200 1,728,883 -37,490 0.42% 411,819,931
2019-08-14 2019-08-12 239.700 1,766,373 +236,990 0.43% 423,399,608
2019-08-13 2019-08-09 236.400 1,529,383 -6,760 0.37% 361,546,141
2019-08-12 2019-08-08 238.200 1,536,143 -156,151 0.37% 365,909,263
2019-08-09 2019-08-07 238.650 1,692,294 -381,380 0.41% 403,865,963
2019-08-08 2019-08-06 238.650 2,073,674 +411,073 0.50% 494,882,300
2019-08-07 2019-08-05 235.950 1,662,601 +237,930 0.40% 392,290,706
2019-08-06 2019-08-02 243.450 1,424,671 -162,300 0.34% 346,836,155
2019-08-05 2019-08-01 251.100 1,586,971 +228,733 0.38% 398,488,418
2019-08-02 2019-07-31 253.050 1,358,238 +103,617 0.33% 343,702,126
2019-08-01 2019-07-30 250.350 1,254,621 -324,657 0.30% 314,094,367
2019-07-31 2019-07-29 249.900 1,579,278 +657 0.38% 394,661,572
2019-07-30 2019-07-26 246.000 1,578,621 +143,240 0.38% 388,340,766
2019-07-29 2019-07-25 248.100 1,435,381 -86,480 0.35% 356,118,026
2019-07-26 2019-07-24 246.450 1,521,861 +9,417 0.37% 375,062,643
2019-07-25 2019-07-23 246.000 1,512,444 +54,673 0.37% 372,061,224
2019-07-24 2019-07-22 245.400 1,457,771 +33,500 0.35% 357,737,003
2019-07-23 2019-07-19 246.150 1,424,271 +53,269 0.34% 350,584,307
2019-07-22 2019-07-18 236.700 1,371,002 -1,054 0.33% 324,516,173
2019-07-19 2019-07-17 229.050 1,372,056 -2,634 0.33% 314,269,427
2019-07-18 2019-07-16 226.050 1,374,690 -65,370 0.33% 310,748,675
2019-07-17 2019-07-15 218.700 1,440,060 +53,432 0.35% 314,941,122
2019-07-16 2019-07-12 215.100 1,386,628 +1,502 0.34% 298,263,683
2019-07-15 2019-07-11 220.200 1,385,126 +10,446 0.34% 305,004,745
2019-07-12 2019-07-10 220.800 1,374,680 -131,158 0.33% 303,529,344
2019-07-11 2019-07-09 220.200 1,505,838 -40,179 0.36% 331,585,528
2019-07-10 2019-07-08 220.350 1,546,017 -406,992 0.37% 340,664,846
2019-07-09 2019-07-05 223.950 1,953,009 -108,296 0.47% 437,376,366
2019-07-08 2019-07-04 224.550 2,061,305 -25,672 0.50% 462,866,038
2019-07-05 2019-07-03 223.200 2,086,977 +71,156 0.51% 465,813,266
2019-07-04 2019-07-02 224.250 2,015,821 -16,205 0.49% 452,047,859
2019-07-03 2019-06-28 210.450 2,032,026 -170,185 0.49% 427,639,872
2019-07-02 2019-06-27 208.200 2,202,211 -61,672 0.53% 458,500,330
2019-06-28 2019-06-26 204.300 2,263,883 -280,006 0.55% 462,511,297
2019-06-27 2019-06-25 199.500 2,543,889 -136,540 0.62% 507,505,856
2019-06-26 2019-06-24 207.900 2,680,429 +52,000 0.65% 557,261,189
2019-06-25 2019-06-21 207.150 2,628,429 -312,963 0.64% 544,479,067
2019-06-24 2019-06-20 220.050 2,941,392 -1,794,147 0.71% 647,253,310
2019-06-21 2019-06-19 212.400 4,735,539 +1,282,957 1.15% 1,005,828,484
2019-06-20 2019-06-18 218.850 3,452,582 +54,475 0.84% 755,597,571
2019-06-19 2019-06-17 220.500 3,398,107 +681,246 0.82% 749,282,594
2019-06-18 2019-06-14 219.600 2,716,861 +32,150 0.66% 596,622,676
2019-06-17 2019-06-13 222.300 2,684,711 +2,130 0.65% 596,811,255
2019-06-14 2019-06-12 223.050 2,682,581 -14,718 0.65% 598,349,692
2019-06-13 2019-06-11 223.200 2,697,299 +2,890 0.65% 602,037,137
2019-06-12 2019-06-10 222.900 2,694,409 -90,040 0.65% 600,583,766
2019-06-11 2019-06-06 217.350 2,784,449 -37,642 0.67% 605,199,990
2019-06-10 2019-06-05 215.100 2,822,091 -162,660 0.68% 607,031,774
2019-06-06 2019-06-04 213.750 2,984,751 +109,507 0.72% 637,990,526
2019-06-05 2019-06-03 220.950 2,875,244 -244,995 0.70% 635,285,162
2019-06-04 2019-05-31 222.300 3,120,239 +144,573 0.76% 693,629,130
2019-06-03 2019-05-30 226.650 2,975,666 +58,235 0.72% 674,434,699
2019-05-31 2019-05-29 231.900 2,917,431 +36,609 0.71% 676,552,249
2019-05-30 2019-05-28 235.050 2,880,822 -87,736 0.70% 677,137,211
2019-05-29 2019-05-27 227.700 2,968,558 -45,178 0.72% 675,940,657
2019-05-28 2019-05-24 218.700 3,013,736 -177,833 0.74% 659,104,063
2019-05-27 2019-05-23 211.500 3,191,569 -11,657 0.78% 675,016,844
2019-05-24 2019-05-22 210.600 3,203,226 -32,860 0.78% 674,599,396
2019-05-23 2019-05-21 211.200 3,236,086 +109,593 0.79% 683,461,363
2019-05-22 2019-05-20 211.050 3,126,493 +71,038 0.76% 659,846,348
2019-05-21 2019-05-17 226.200 3,055,455 -27,396 0.75% 691,143,921
2019-05-20 2019-05-16 231.150 3,082,851 -66,036 0.75% 712,601,009
2019-05-17 2019-05-15 229.500 3,148,887 -32,869 0.77% 722,669,567
2019-05-16 2019-05-14 224.100 3,181,756 +134,921 0.78% 713,031,520
2019-05-15 2019-05-10 237.150 3,046,835 -111,333 0.74% 722,556,920
2019-05-14 2019-05-09 225.450 3,158,168 +174,985 0.77% 712,008,976
2019-05-10 2019-05-08 240.300 2,983,183 -2,870 0.73% 716,858,875
2019-05-09 2019-05-07 244.500 2,986,053 -58,968 0.73% 730,089,959
2019-05-08 2019-05-06 237.900 3,045,021 +39,728 0.74% 724,410,496
2019-05-07 2019-05-03 249.750 3,005,293 -37,561 0.73% 750,571,927
2019-05-06 2019-05-02 244.500 3,042,854 -48,050 0.74% 743,977,803
2019-05-03 2019-04-30 236.700 3,090,904 -54,086 0.75% 731,616,977
2019-05-02 2019-04-29 237.900 3,144,990 +73,500 0.77% 748,193,121
2019-04-30 2019-04-26 237.300 3,071,490 -108,600 0.75% 728,864,577
2019-04-29 2019-04-25 235.350 3,180,090 +116,607 0.78% 748,434,182
2019-04-26 2019-04-24 238.800 3,063,483 -58,782 0.75% 731,559,740
2019-04-25 2019-04-23 240.000 3,122,265 -252,341 0.76% 749,343,600
2019-04-24 2019-04-18 240.750 3,374,606 -110,545 0.82% 812,436,395
2019-04-23 2019-04-17 250.950 3,485,151 +265,109 0.85% 874,598,643
2019-04-18 2019-04-16 251.550 3,220,042 -221,007 0.79% 810,001,565
2019-04-17 2019-04-15 245.400 3,441,049 +58,714 0.84% 844,433,425
2019-04-16 2019-04-12 244.800 3,382,335 +83,167 0.83% 827,995,608
2019-04-15 2019-04-11 243.000 3,299,168 -21,872 0.81% 801,697,824
2019-04-12 2019-04-10 249.600 3,321,040 -23,937 0.81% 828,931,584
2019-04-11 2019-04-09 248.100 3,344,977 -92,951 0.82% 829,888,794
2019-04-10 2019-04-08 241.200 3,437,928 -32,910 0.84% 829,228,234
2019-04-09 2019-04-04 238.500 3,470,838 +216,512 0.85% 827,794,863
2019-04-08 2019-04-03 237.600 3,254,326 -199,374 0.79% 773,227,858
2019-04-04 2019-04-02 231.450 3,453,700 +32,316 0.84% 799,358,865
2019-04-03 2019-04-01 231.450 3,421,384 +6,556 0.84% 791,879,327
2019-04-02 2019-03-29 229.050 3,414,828 -74,970 0.83% 782,166,353
2019-04-01 2019-03-28 227.100 3,489,798 -304,393 0.85% 792,533,126
2019-03-29 2019-03-27 231.300 3,794,191 -194,617 0.93% 877,596,378
2019-03-28 2019-03-26 220.200 3,988,808 -1,259,453 0.98% 878,335,522
2019-03-27 2019-03-25 221.850 5,248,261 -1,142,705 1.28% 1,164,326,703
2019-03-26 2019-03-22 234.000 6,390,966 +277,627 1.56% 1,495,486,044
2019-03-25 2019-03-21 234.450 6,113,339 +2,650,011 1.49% 1,433,272,329
2019-03-22 2019-03-20 242.550 3,463,328 -225,500 0.85% 840,030,206
2019-03-21 2019-03-19 250.050 3,688,828 -47,211 0.90% 922,391,441
2019-03-20 2019-03-18 243.000 3,736,039 -43,974 0.91% 907,857,477
2019-03-19 2019-03-15 237.900 3,780,013 -186,370 0.92% 899,265,093
2019-03-18 2019-03-14 235.650 3,966,383 +45,214 0.97% 934,678,154
2019-03-15 2019-03-13 239.400 3,921,169 +10,235 0.96% 938,727,859
2019-03-14 2019-03-12 237.600 3,910,934 +23,278 0.96% 929,237,918
2019-03-13 2019-03-11 240.450 3,887,656 -134,055 0.95% 934,786,885
2019-03-12 2019-03-08 230.250 4,021,711 -86,722 0.98% 925,998,958
2019-03-11 2019-03-07 238.950 4,108,433 -202,111 1.00% 981,710,065
2019-03-08 2019-03-06 240.000 4,310,544 +175,072 1.05% 1,034,530,560
2019-03-07 2019-03-05 239.850 4,135,472 -201,765 1.01% 991,892,959
2019-03-06 2019-03-04 241.350 4,337,237 -291,867 1.06% 1,046,792,150
2019-03-05 2019-03-01 233.400 4,629,104 -131,395 1.13% 1,080,432,874
2019-03-04 2019-02-28 223.500 4,760,499 -2,938 1.16% 1,063,971,527
2019-03-01 2019-02-27 225.000 4,763,437 -172,498 1.16% 1,071,773,325
2019-02-28 2019-02-26 227.550 4,935,935 +19,667 1.21% 1,123,172,009
2019-02-27 2019-02-25 228.300 4,916,268 -19,108 1.20% 1,122,383,984
2019-02-26 2019-02-22 232.650 4,935,376 -17,164 1.21% 1,148,215,226
2019-02-25 2019-02-21 217.950 4,952,540 -90,794 1.21% 1,079,406,093
2019-02-22 2019-02-20 207.000 5,043,334 +15,167 1.23% 1,043,970,138
2019-02-21 2019-02-19 200.850 5,028,167 -33,889 1.23% 1,009,907,342
2019-02-20 2019-02-18 207.600 5,062,056 +69,458 1.24% 1,050,882,826
2019-02-19 2019-02-15 206.550 4,992,598 +1,209 1.22% 1,031,221,117
2019-02-18 2019-02-14 212.100 4,991,389 +6,111 1.22% 1,058,673,607
2019-02-15 2019-02-13 210.600 4,985,278 -27,995 1.22% 1,049,899,547
2019-02-14 2019-02-12 210.000 5,013,273 -116 1.23% 1,052,787,330
2019-02-13 2019-02-11 207.000 5,013,389 -9,658 1.23% 1,037,771,523
2019-02-12 2019-02-08 207.300 5,023,047 +22,294 1.23% 1,041,277,643
2019-02-11 2019-02-04 202.650 5,000,753 +23,868 1.22% 1,013,402,595
2019-02-08 2019-01-31 202.350 4,976,885 +6,500 1.22% 1,007,072,680
2019-02-01 2019-01-30 199.350 4,970,385 -124,666 1.22% 990,846,250
2019-01-31 2019-01-29 195.150 5,095,051 +1,054,251 1.25% 994,299,203
2019-01-30 2019-01-28 186.300 4,040,800 +8,430 0.99% 752,801,040
2019-01-29 2019-01-25 192.000 4,032,370 +17,833 0.99% 774,215,040
2019-01-28 2019-01-24 189.150 4,014,537 -16,853 0.98% 759,349,674
2019-01-25 2019-01-23 182.100 4,031,390 +9,167 0.99% 734,116,119
2019-01-24 2019-01-22 181.500 4,022,223 -14,667 0.98% 730,033,475
2019-01-23 2019-01-21 187.500 4,036,890 +5,500 0.99% 756,916,875
2019-01-22 2019-01-18 184.350 4,031,390 -347,358 0.99% 743,186,747
2019-01-21 2019-01-17 180.000 4,378,748 +471,606 1.07% 788,174,640
2019-01-18 2019-01-16 175.650 3,907,142 +36,754 0.96% 686,289,492
2019-01-17 2019-01-15 173.100 3,870,388 -88,833 0.95% 669,964,163
2019-01-16 2019-01-14 170.550 3,959,221 +6,713 0.97% 675,245,142
2019-01-15 2019-01-11 173.400 3,952,508 -2,414 0.97% 685,364,887
2019-01-14 2019-01-10 174.600 3,954,922 +81,500 0.97% 690,529,381
2019-01-11 2019-01-09 163.500 3,873,422 -30,334 0.95% 633,304,497
2019-01-10 2019-01-08 156.900 3,903,756 +76,777 0.96% 612,499,316
2019-01-09 2019-01-07 152.850 3,826,979 -5,334 0.94% 584,953,740
2019-01-08 2019-01-04 148.350 3,832,313 +22,375 0.94% 568,523,634
2019-01-07 2019-01-03 137.250 3,809,938 +65,958 0.93% 522,913,991
2019-01-04 2019-01-02 146.100 3,743,980 +97,510 0.92% 546,995,478
2019-01-03 2018-12-31 150.450 3,646,470 -49,607 0.89% 548,611,412
2019-01-02 2018-12-27 149.100 3,696,077 -104,733 0.90% 551,085,081
2018-12-28 2018-12-24 148.200 3,800,810 -224,061 0.93% 563,280,042
2018-12-27 2018-12-20 151.350 4,024,871 -1,809 0.99% 609,164,226
2018-12-21 2018-12-19 159.000 4,026,680 +12,143 0.99% 640,242,120
2018-12-20 2018-12-18 167.550 4,014,537 -859,334 0.98% 672,635,674
2018-12-19 2018-12-17 169.500 4,873,871 -189,205 1.19% 826,121,135
2018-12-18 2018-12-14 170.850 5,063,076 +305,776 1.24% 865,026,535
2018-12-17 2018-12-13 170.700 4,757,300 -79,545 1.16% 812,071,110
2018-12-14 2018-12-12 163.800 4,836,845 +191,000 1.18% 792,275,211
2018-12-13 2018-12-11 157.050 4,645,845 -7,833 1.14% 729,629,957
2018-12-12 2018-12-10 149.700 4,653,678 +662,070 1.14% 696,655,597
2018-12-11 2018-12-07 177.000 3,991,608 +139,333 0.98% 706,514,616
2018-12-10 2018-12-06 187.050 3,852,275 -49,105 0.94% 720,568,039
2018-12-07 2018-12-05 199.200 3,901,380 +161,482 0.95% 777,154,896
2018-12-06 2018-12-04 202.800 3,739,898 +136,750 0.92% 758,451,314
2018-12-05 2018-12-03 202.650 3,603,148 +241,241 0.88% 730,177,942
2018-12-04 2018-11-30 196.800 3,361,907 +288,447 0.82% 661,623,298
2018-12-03 2018-11-29 192.450 3,073,460 -152,568 0.75% 591,487,377
2018-11-30 2018-11-28 186.450 3,226,028 -105,043 0.79% 601,492,921
2018-11-29 2018-11-27 179.850 3,331,071 +122,444 0.82% 599,093,119
2018-11-28 2018-11-26 179.400 3,208,627 +42,109 0.79% 575,627,684
2018-11-27 2018-11-23 185.400 3,166,518 -161,426 0.78% 587,072,437
2018-11-26 2018-11-22 195.450 3,327,944 +195,029 0.81% 650,446,655
2018-11-23 2018-11-21 197.400 3,132,915 -19,610 0.77% 618,437,421
2018-11-22 2018-11-20 196.650 3,152,525 -124,256 0.77% 619,944,041
2018-11-21 2018-11-19 203.100 3,276,781 -124,234 0.80% 665,514,221
2018-11-20 2018-11-16 197.400 3,401,015 +57,767 0.83% 671,360,361
2018-11-19 2018-11-15 196.200 3,343,248 -166 0.82% 655,945,258
2018-11-16 2018-11-14 189.750 3,343,414 -245,936 0.82% 634,412,807
2018-11-15 2018-11-13 189.150 3,589,350 +198,448 0.88% 678,925,553
2018-11-14 2018-11-12 186.000 3,390,902 -45,167 0.83% 630,707,772
2018-11-13 2018-11-09 190.650 3,436,069 +52,900 0.84% 655,086,555
2018-11-12 2018-11-08 195.900 3,383,169 -51,333 0.83% 662,762,807
2018-11-09 2018-11-07 195.000 3,434,502 +82,500 0.84% 669,727,890
2018-11-08 2018-11-06 188.400 3,352,002 -22,500 0.82% 631,517,177
2018-11-07 2018-11-05 186.150 3,374,502 +41,892 0.83% 628,163,547
2018-11-06 2018-11-02 192.300 3,332,610 -29,104 0.82% 640,860,903
2018-11-05 2018-11-01 172.200 3,361,714 -58,292 0.82% 578,887,151
2018-11-02 2018-10-31 167.550 3,420,006 -60,464 0.84% 573,022,005
2018-11-01 2018-10-30 163.350 3,480,470 +150,700 0.85% 568,534,775
2018-10-31 2018-10-29 159.000 3,329,770 +83,500 0.82% 529,433,430
2018-10-30 2018-10-26 167.700 3,246,270 +23,009 0.79% 544,399,479
2018-10-29 2018-10-25 180.600 3,223,261 -18,567 0.79% 582,120,937
2018-10-26 2018-10-24 188.100 3,241,828 +19,333 0.79% 609,787,847
2018-10-25 2018-10-23 189.000 3,222,495 +59,000 0.79% 609,051,555
2018-10-24 2018-10-22 202.200 3,163,495 +20,541 0.77% 639,658,689
2018-10-23 2018-10-19 191.100 3,142,954 -7,040 0.77% 600,618,509
2018-10-22 2018-10-18 189.000 3,149,994 -57,433 0.77% 595,348,866
2018-10-19 2018-10-16 191.850 3,207,427 -38,905 0.79% 615,344,870
2018-10-18 2018-10-15 195.000 3,246,332 -57,761 0.79% 633,034,740
2018-10-16 2018-10-12 195.000 3,304,093 +66,500 0.81% 644,298,135
2018-10-15 2018-10-11 187.200 3,237,593 +55,964 0.79% 606,077,410
2018-10-12 2018-10-10 203.850 3,181,629 +46,596 0.78% 648,575,072
2018-10-11 2018-10-09 208.500 3,135,033 -70,232 0.77% 653,654,381
2018-10-10 2018-10-08 205.800 3,205,265 -31,500 0.78% 659,643,537
2018-10-09 2018-10-05 218.400 3,236,765 +63,454 0.79% 706,909,476
2018-10-08 2018-10-04 232.800 3,173,311 -135,650 0.78% 738,746,801
2018-10-05 2018-10-03 229.350 3,308,961 -69,479 0.81% 758,910,205
2018-10-04 2018-10-02 236.700 3,378,440 -96,666 0.83% 799,676,748
2018-10-03 2018-09-28 237.450 3,475,106 +52,166 0.85% 825,163,920
2018-10-02 2018-09-27 238.050 3,422,940 +1,667 0.84% 814,830,867
2018-09-28 2018-09-26 232.200 3,421,273 -18,000 0.84% 794,419,591
2018-09-27 2018-09-24 234.150 3,439,273 -610 0.84% 805,305,773
2018-09-26 2018-09-21 234.900 3,439,883 +62,943 0.84% 808,028,517
2018-09-24 2018-09-20 229.050 3,376,940 +56,834 0.83% 773,488,107
2018-09-21 2018-09-19 226.350 3,320,106 -17,334 0.81% 751,505,993
2018-09-20 2018-09-18 214.500 3,337,440 +30,834 0.82% 715,880,880
2018-09-19 2018-09-17 213.450 3,306,606 -3,209 0.81% 705,795,051
2018-09-18 2018-09-14 213.000 3,309,815 +4,418 0.81% 704,990,595
2018-09-17 2018-09-13 209.700 3,305,397 -58,477 0.81% 693,141,751
2018-09-14 2018-09-12 199.650 3,363,874 +45,934 0.82% 671,597,444
2018-09-13 2018-09-11 210.150 3,317,940 +11,000 0.81% 697,265,091
2018-09-12 2018-09-10 218.850 3,306,940 -47,877 0.81% 723,723,819
2018-09-11 2018-09-07 223.500 3,354,817 +18,655 0.82% 749,801,600
2018-09-10 2018-09-06 222.150 3,336,162 -22,807 0.82% 741,128,388
2018-09-07 2018-09-05 231.300 3,358,969 -4,808 0.82% 776,929,530
2018-09-06 2018-09-04 232.500 3,363,777 -79,644 0.82% 782,078,153
2018-09-05 2018-09-03 234.000 3,443,421 -76,011 0.84% 805,760,514
2018-09-04 2018-08-31 232.500 3,519,432 +101,500 0.86% 818,267,940
2018-09-03 2018-08-30 235.950 3,417,932 +24,000 0.84% 806,461,055
2018-08-31 2018-08-29 240.150 3,393,932 +10,112 0.83% 815,052,770
2018-08-30 2018-08-28 241.050 3,383,820 +1,500 0.83% 815,669,811
2018-08-29 2018-08-27 243.600 3,382,320 -111,055 0.83% 823,933,152
2018-08-28 2018-08-24 228.900 3,493,375 +2,260 0.86% 799,633,538
2018-08-27 2018-08-23 229.350 3,491,115 +25,500 0.86% 800,687,225
2018-08-24 2018-08-22 217.500 3,465,615 -17,362 0.85% 753,771,263
2018-08-23 2018-08-21 211.500 3,482,977 +32,500 0.85% 736,649,636
2018-08-22 2018-08-20 193.950 3,450,477 -32,970 0.85% 669,220,014
2018-08-21 2018-08-17 187.500 3,483,447 +297,500 0.85% 653,146,313
2018-08-20 2018-08-16 205.350 3,185,947 +19,517 0.78% 654,234,216
2018-08-17 2018-08-15 222.300 3,166,430 +99,600 0.78% 703,897,389
2018-08-16 2018-08-14 237.450 3,066,830 +125,606 0.75% 728,218,784
2018-08-15 2018-08-13 237.000 2,941,224 +62,839 0.72% 697,070,088
2018-08-14 2018-08-10 230.100 2,878,385 +6,166 0.71% 662,316,389
2018-08-13 2018-08-09 227.250 2,872,219 +48,227 0.70% 652,711,768
2018-08-10 2018-08-08 226.200 2,823,992 +25,773 0.69% 638,786,990
2018-08-09 2018-08-07 225.000 2,798,219 +1,000 0.69% 629,599,275
2018-08-08 2018-08-06 219.150 2,797,219 +17,107 0.69% 613,010,544
2018-08-07 2018-08-03 221.100 2,780,112 +58,333 0.68% 614,682,763
2018-08-06 2018-08-02 230.100 2,721,779 -14,166 0.67% 626,281,348
2018-08-03 2018-08-01 237.300 2,735,945 -24,535 0.67% 649,239,749
2018-08-02 2018-07-31 239.400 2,760,480 -7,334 0.68% 660,858,912
2018-08-01 2018-07-30 253.650 2,767,814 -51,876 0.68% 702,056,021
2018-07-31 2018-07-27 256.350 2,819,690 -2,477 0.69% 722,827,532
2018-07-30 2018-07-26 243.750 2,822,167 +6,933 0.69% 687,903,206
2018-07-27 2018-07-25 240.750 2,815,234 -7,066 0.69% 677,767,586
2018-07-26 2018-07-24 233.850 2,822,300 -31,457 0.69% 659,994,855
2018-07-25 2018-07-23 240.450 2,853,757 -39,998 0.70% 686,185,871
2018-07-24 2018-07-20 235.200 2,893,755 +51,410 0.71% 680,611,176
2018-07-23 2018-07-19 233.250 2,842,345 -8,000 0.70% 662,976,971
2018-07-20 2018-07-18 237.300 2,850,345 +118,225 0.70% 676,386,869
2018-07-19 2018-07-17 235.350 2,732,120 -30,333 0.67% 643,004,442
2018-07-18 2018-07-16 247.050 2,762,453 -15,168 0.68% 682,464,014
2018-07-17 2018-07-13 247.350 2,777,621 +24,776 0.68% 687,044,554
2018-07-16 2018-07-12 239.700 2,752,845 -7,958 0.67% 659,856,947
2018-07-13 2018-07-11 229.350 2,760,803 -23,891 0.68% 633,190,168
2018-07-12 2018-07-10 228.150 2,784,694 +51,456 0.68% 635,327,936
2018-07-11 2018-07-09 242.250 2,733,238 -80,686 0.67% 662,126,906
2018-07-10 2018-07-06 232.950 2,813,924 -56,833 0.69% 655,503,596
2018-07-09 2018-07-05 223.500 2,870,757 +69,500 0.70% 641,614,190
2018-07-06 2018-07-04 236.100 2,801,257 -109,833 0.69% 661,376,778
2018-07-05 2018-07-03 249.000 2,911,090 -119,100 0.71% 724,861,410
2018-07-04 2018-06-29 262.050 3,030,190 -156,937 0.74% 794,061,290
2018-07-03 2018-06-28 249.750 3,187,127 -30,500 0.78% 795,984,968
2018-06-29 2018-06-27 257.700 3,217,627 -169,467 0.79% 829,182,478
2018-06-28 2018-06-26 259.950 3,387,094 -20,000 0.83% 880,475,085
2018-06-27 2018-06-25 260.400 3,407,094 -294,533 0.83% 887,207,278
2018-06-26 2018-06-22 269.250 3,701,627 -564,767 0.91% 996,663,070
2018-06-25 2018-06-21 260.100 4,266,394 -49,333 1.05% 1,109,689,079
2018-06-22 2018-06-20 253.500 4,315,727 +1,088,500 1.06% 1,094,036,795
2018-06-21 2018-06-19 253.650 3,227,227 +126,566 0.79% 818,586,129
2018-06-20 2018-06-15 263.700 3,100,661 -9,333 0.76% 817,644,306
2018-06-19 2018-06-14 259.200 3,109,994 +47,425 0.76% 806,110,445
2018-06-15 2018-06-13 265.500 3,062,569 -360,125 0.75% 813,112,070
2018-06-14 2018-06-12 279.750 3,422,694 +399,333 0.84% 957,498,647
2018-06-13 2018-06-11 275.850 3,023,361 +93,134 0.74% 833,994,132
2018-06-12 2018-06-08 287.100 2,930,227 +77,600 0.72% 841,268,172
2018-06-11 2018-06-07 285.300 2,852,627 -34,913 0.70% 813,854,483
2018-06-08 2018-06-06 285.600 2,887,540 -144,666 0.71% 824,681,424
2018-06-07 2018-06-05 285.750 3,032,206 -192,034 0.74% 866,452,865
2018-06-06 2018-06-04 286.650 3,224,240 -27,500 0.79% 924,228,396
2018-06-05 2018-06-01 271.950 3,251,740 -151,833 0.80% 884,310,693
2018-06-04 2018-05-31 263.850 3,403,573 -935,085 0.83% 898,032,736
2018-06-01 2018-05-30 261.000 4,338,658 -239,782 1.06% 1,132,389,738
2018-05-31 2018-05-29 251.850 4,578,440 +48,734 1.12% 1,153,080,114
2018-05-30 2018-05-28 254.850 4,529,706 -48,500 1.11% 1,154,395,574
2018-05-29 2018-05-25 248.250 4,578,206 +446,245 1.12% 1,136,539,640
2018-05-28 2018-05-24 240.300 4,131,961 +7,334 1.01% 992,910,228
2018-05-25 2018-05-23 237.750 4,124,627 +20,666 1.01% 980,630,069
2018-05-24 2018-05-21 233.550 4,103,961 -39,333 1.01% 958,480,092
2018-05-23 2018-05-18 240.000 4,143,294 +68,537 1.02% 994,390,560
2018-05-21 2018-05-17 247.200 4,074,757 -13,127 1.00% 1,007,279,930
2018-05-18 2018-05-16 249.900 4,087,884 +11,368 1.00% 1,021,562,212
2018-05-17 2018-05-15 244.950 4,076,516 +197,046 1.00% 998,542,594
2018-05-16 2018-05-14 237.600 3,879,470 +151,676 0.95% 921,762,072
2018-05-15 2018-05-11 230.700 3,727,794 -140,367 0.91% 860,002,076
2018-05-14 2018-05-10 227.400 3,868,161 +90,782 0.95% 879,619,811
2018-05-11 2018-05-09 228.450 3,777,379 -220,138 0.93% 862,942,233
2018-05-10 2018-05-08 225.750 3,997,517 -22,752 0.98% 902,439,463
2018-05-09 2018-05-07 211.500 4,020,269 -18,428 0.99% 850,286,894
2018-05-08 2018-05-04 210.000 4,038,697 +19,595 0.99% 848,126,370
2018-05-07 2018-05-03 211.200 4,019,102 +9,107 0.99% 848,834,342
2018-05-04 2018-05-02 214.650 4,009,995 -102,200 0.98% 860,745,427
2018-05-03 2018-04-30 215.250 4,112,195 +97,226 1.01% 885,149,974
2018-05-02 2018-04-27 217.200 4,014,969 +4,491 0.98% 872,051,267
2018-04-30 2018-04-26 218.400 4,010,478 -73,500 0.98% 875,888,395
2018-04-27 2018-04-25 226.350 4,083,978 -168,667 1.00% 924,408,420
2018-04-26 2018-04-24 217.200 4,252,645 -55,522 1.04% 923,674,494
2018-04-25 2018-04-23 215.100 4,308,167 -26,500 1.06% 926,686,722
2018-04-24 2018-04-20 229.500 4,334,667 -22,111 1.06% 994,806,077
2018-04-23 2018-04-19 228.600 4,356,778 +11,733 1.07% 995,959,451
2018-04-20 2018-04-18 219.900 4,345,045 +14,382 1.07% 955,475,396
2018-04-19 2018-04-17 222.000 4,330,663 +348,100 1.06% 961,407,186
2018-04-18 2018-04-16 235.800 3,982,563 +55,778 0.98% 939,088,355
2018-04-17 2018-04-13 237.300 3,926,785 -487,166 0.96% 931,826,081
2018-04-16 2018-04-12 246.300 4,413,951 +141,166 1.08% 1,087,156,131
2018-04-13 2018-04-11 255.300 4,272,785 +76,000 1.05% 1,090,842,011
2018-04-12 2018-04-10 249.000 4,196,785 -212,332 1.03% 1,044,999,465
2018-04-11 2018-04-09 249.900 4,409,117 -223,500 1.08% 1,101,838,338
2018-04-10 2018-04-06 243.300 4,632,617 +533,313 1.14% 1,127,115,716
2018-04-09 2018-04-04 249.300 4,099,304 -344,833 1.01% 1,021,956,487
2018-04-06 2018-04-03 234.600 4,444,137 -70,500 1.09% 1,042,594,540
2018-04-04 2018-03-29 226.350 4,514,637 -459,500 1.11% 1,021,888,085
2018-04-03 2018-03-28 225.000 4,974,137 +189,833 1.22% 1,119,180,825
2018-03-29 2018-03-27 241.800 4,784,304 +433,823 1.17% 1,156,844,707
2018-03-28 2018-03-26 222.000 4,350,481 -55,794 1.12% 965,806,782
2018-03-27 2018-03-23 212.700 4,406,275 -155,000 1.13% 937,214,693
2018-03-26 2018-03-22 218.700 4,561,275 +693,675 1.17% 997,550,843
2018-03-23 2018-03-21 225.150 3,867,600 +218,000 1.00% 870,790,140
2018-03-22 2018-03-20 227.100 3,649,600 +127,778 0.94% 828,824,160
2018-03-21 2018-03-19 213.600 3,521,822 -85,333 0.91% 752,261,179
2018-03-20 2018-03-16 210.000 3,607,155 -129,612 0.93% 757,502,550
2018-03-19 2018-03-15 213.000 3,736,767 -59,833 0.96% 795,931,371
2018-03-16 2018-03-14 199.950 3,796,600 -37,722 0.98% 759,130,170
2018-03-15 2018-03-13 192.450 3,834,322 +368,000 0.99% 737,915,269
2018-03-14 2018-03-12 197.250 3,466,322 -17,666 0.89% 683,732,015
2018-03-13 2018-03-09 192.150 3,483,988 -22,167 0.90% 669,448,294
2018-03-12 2018-03-08 195.150 3,506,155 +26,278 0.90% 684,226,148
2018-03-09 2018-03-07 185.700 3,479,877 -31,666 0.90% 646,213,159
2018-03-08 2018-03-06 176.250 3,511,543 +92,110 0.90% 618,909,454
2018-03-07 2018-03-05 175.500 3,419,433 +34,333 0.88% 600,110,492
2018-03-06 2018-03-02 162.900 3,385,100 -9,000 0.87% 551,432,790
2018-03-05 2018-03-01 160.800 3,394,100 -6,610 0.87% 545,771,280
2018-03-02 2018-02-28 163.500 3,400,710 +7,388 0.88% 556,016,085
2018-03-01 2018-02-27 157.800 3,393,322 -5,666 0.87% 535,466,212
2018-02-28 2018-02-26 162.000 3,398,988 -37,667 0.87% 550,636,056
2018-02-27 2018-02-23 154.950 3,436,655 -21,667 0.88% 532,509,692
2018-02-26 2018-02-22 150.300 3,458,322 +14,167 0.89% 519,785,797
2018-02-23 2018-02-21 152.700 3,444,155 -92,167 0.89% 525,922,469
2018-02-22 2018-02-20 154.050 3,536,322 -118,396 0.91% 544,770,404
2018-02-21 2018-02-15 151.200 3,654,718 +188,954 0.94% 552,593,362
2018-02-20 2018-02-13 150.000 3,465,764 +80,000 0.89% 519,864,600
2018-02-14 2018-02-12 146.700 3,385,764 -189,500 0.87% 496,691,579
2018-02-13 2018-02-09 146.850 3,575,264 -76,667 0.92% 525,027,518
2018-02-12 2018-02-08 143.550 3,651,931 +259,967 0.94% 524,234,695
2018-02-09 2018-02-07 143.550 3,391,964 +22,449 0.87% 486,916,432
2018-02-08 2018-02-06 144.600 3,369,515 +49,233 0.87% 487,231,869
2018-02-07 2018-02-05 154.050 3,320,282 +1,109 0.85% 511,489,442
2018-02-06 2018-02-02 163.050 3,319,173 +15,624 0.85% 541,191,158
2018-02-05 2018-02-01 159.750 3,303,549 -11,834 0.85% 527,741,953
2018-02-02 2018-01-31 161.550 3,315,383 -4,666 0.85% 535,600,124
2018-02-01 2018-01-30 159.750 3,320,049 -18,890 0.85% 530,377,828
2018-01-31 2018-01-29 170.400 3,338,939 -32,110 0.86% 568,955,206
2018-01-30 2018-01-26 161.700 3,371,049 -185,500 0.87% 545,098,623
2018-01-29 2018-01-25 155.250 3,556,549 +4,833 0.92% 552,154,232
2018-01-26 2018-01-24 158.100 3,551,716 +8,833 0.92% 561,526,300
2018-01-25 2018-01-23 158.250 3,542,883 +13,667 0.91% 560,661,235
2018-01-24 2018-01-22 158.250 3,529,216 -56,561 0.91% 558,498,432
2018-01-23 2018-01-19 153.150 3,585,777 +7,666 0.92% 549,161,748
2018-01-22 2018-01-18 152.250 3,578,111 +61,562 0.92% 544,767,400
2018-01-19 2018-01-17 156.600 3,516,549 +19,166 0.91% 550,691,573
2018-01-18 2018-01-16 163.350 3,497,383 -192,500 0.90% 571,297,513
2018-01-17 2018-01-15 165.000 3,689,883 -275,500 0.95% 608,830,695
2018-01-16 2018-01-12 160.050 3,965,383 -8,166 1.02% 634,659,549
2018-01-15 2018-01-11 154.200 3,973,549 +16,333 1.02% 612,721,256
2018-01-12 2018-01-10 159.450 3,957,216 -35,500 1.02% 630,978,091
2018-01-11 2018-01-09 151.950 3,992,716 -183,167 1.03% 606,693,196
2018-01-10 2018-01-08 147.750 4,175,883 +140,533 1.08% 616,986,713
2018-01-09 2018-01-05 151.200 4,035,350 -123,076 1.04% 610,144,920
2018-01-08 2018-01-04 144.000 4,158,426 -145,131 1.07% 598,813,344
2018-01-05 2018-01-03 133.350 4,303,557 -19,400 1.11% 573,879,326
2018-01-04 2018-01-02 132.300 4,322,957 +415,834 1.12% 571,927,211
2018-01-03 2017-12-29 131.100 3,907,123 -305,000 1.01% 512,223,825
2018-01-02 2017-12-28 130.500 4,212,123 +388,000 1.09% 549,682,052
2017-12-29 2017-12-27 130.050 3,824,123 -256,334 0.99% 497,327,196
2017-12-28 2017-12-22 129.750 4,080,457 +559,667 1.05% 529,439,296
2017-12-27 2017-12-21 129.150 3,520,790 -29,761 0.91% 454,710,029
2017-12-22 2017-12-20 125.700 3,550,551 -32,433 0.92% 446,304,261
2017-12-21 2017-12-19 126.750 3,582,984 -68,167 0.92% 454,143,222
2017-12-20 2017-12-18 123.000 3,651,151 -1,104,333 0.94% 449,091,573
2017-12-19 2017-12-15 126.000 4,755,484 -47,167 1.23% 599,190,984
2017-12-18 2017-12-14 128.250 4,802,651 +1,242,596 1.24% 615,939,991
2017-12-15 2017-12-13 124.800 3,560,055 -208,667 0.92% 444,294,864
2017-12-14 2017-12-12 134.250 3,768,722 -673,000 0.97% 505,950,929
2017-12-13 2017-12-11 132.750 4,441,722 +600,834 1.15% 589,638,596
2017-12-12 2017-12-08 129.000 3,840,888 +1,191,000 0.99% 495,474,552
2017-12-11 2017-12-07 123.300 2,649,888 +205,333 0.68% 326,731,190
2017-12-08 2017-12-06 128.100 2,444,555 -71,999 0.63% 313,147,496
2017-12-07 2017-12-05 137.400 2,516,554 -12,000 0.65% 345,774,520
2017-12-06 2017-12-04 138.900 2,528,554 -96,500 0.65% 351,216,151
2017-12-05 2017-12-01 141.000 2,625,054 +577 0.68% 370,132,614
2017-12-04 2017-11-30 139.350 2,624,477 +85,834 0.68% 365,720,870
2017-12-01 2017-11-29 143.850 2,538,643 -76,911 0.65% 365,183,796
2017-11-30 2017-11-28 137.850 2,615,554 -12,278 0.67% 360,554,119
2017-11-29 2017-11-27 132.150 2,627,832 +167 0.68% 347,267,999
2017-11-28 2017-11-24 131.850 2,627,665 -5,334 0.68% 346,457,630
2017-11-27 2017-11-23 132.150 2,632,999 +3,998 0.68% 347,950,818
2017-11-24 2017-11-22 136.200 2,629,001 -1,000 0.68% 358,069,936
2017-11-23 2017-11-21 135.750 2,630,001 +40,666 0.68% 357,022,636
2017-11-22 2017-11-20 132.150 2,589,335 +2,834 0.67% 342,180,620
2017-11-21 2017-11-17 131.700 2,586,501 -5,500 0.67% 340,642,182
2017-11-20 2017-11-16 129.900 2,592,001 -1,163,167 0.67% 336,700,930
2017-11-17 2017-11-15 131.100 3,755,168 +1,167 0.97% 492,302,525
2017-11-16 2017-11-14 129.600 3,754,001 -1,166,167 0.97% 486,518,530
2017-11-14 2017-11-10 135.750 4,920,168 +700 1.27% 667,912,806
2017-11-13 2017-11-09 130.200 4,919,468 +15,167 1.27% 640,514,734
2017-11-10 2017-11-08 128.100 4,904,301 +18,333 1.27% 628,240,958
2017-11-09 2017-11-07 130.950 4,885,968 -2,333 1.26% 639,817,510
2017-11-08 2017-11-06 131.250 4,888,301 +85,666 1.26% 641,589,506
2017-11-07 2017-11-03 132.150 4,802,635 +22,500 1.24% 634,668,215
2017-11-06 2017-11-02 132.000 4,780,135 -93,666 1.23% 630,977,820
2017-11-03 2017-11-01 134.400 4,873,801 -359,734 1.26% 655,038,854
2017-11-02 2017-10-31 132.600 5,233,535 +11,834 1.35% 693,966,741
2017-11-01 2017-10-30 128.100 5,221,701 +547,400 1.35% 668,899,898
2017-10-31 2017-10-27 129.300 4,674,301 +156,600 1.21% 604,387,119
2017-10-30 2017-10-26 136.500 4,517,701 -43,434 1.17% 616,666,187
2017-10-27 2017-10-25 144.900 4,561,135 +47,334 1.18% 660,908,462
2017-10-26 2017-10-24 128.100 4,513,801 -14,500 1.16% 578,217,908
2017-10-25 2017-10-23 121.650 4,528,301 -9,667 1.17% 550,867,817
2017-10-24 2017-10-20 121.200 4,537,968 +5,500 1.17% 550,001,722
2017-10-23 2017-10-19 119.250 4,532,468 +167 1.17% 540,496,809
2017-10-20 2017-10-18 121.500 4,532,301 -13,167 1.17% 550,674,572
2017-10-19 2017-10-17 119.100 4,545,468 -6,167 1.17% 541,365,239
2017-10-18 2017-10-16 119.100 4,551,635 -6,000 1.17% 542,099,729
2017-10-17 2017-10-13 117.150 4,557,635 +29,167 1.18% 533,926,940
2017-10-16 2017-10-12 115.800 4,528,468 +667 1.17% 524,396,594
2017-10-13 2017-10-11 117.150 4,527,801 +4,333 1.17% 530,431,887
2017-10-12 2017-10-10 117.000 4,523,468 -9,000 1.17% 529,245,756
2017-10-11 2017-10-09 118.500 4,532,468 -167 1.17% 537,097,458
2017-10-10 2017-10-06 118.200 4,532,635 +6,000 1.17% 535,757,457
2017-10-09 2017-10-04 117.600 4,526,635 +2,167 1.17% 532,332,276
2017-10-06 2017-10-03 117.600 4,524,468 +10,167 1.17% 532,077,437
2017-10-04 2017-09-29 118.350 4,514,301 -6,000 1.16% 534,267,523
2017-10-03 2017-09-28 116.700 4,520,301 +4,833 1.17% 527,519,127
2017-09-29 2017-09-27 117.000 4,515,468 -78,033 1.16% 528,309,756
2017-09-28 2017-09-26 113.700 4,593,501 -29,500 1.18% 522,281,064
2017-09-27 2017-09-25 112.500 4,623,001 -9,167 1.19% 520,087,613
2017-09-26 2017-09-22 117.000 4,632,168 -3,667 1.19% 541,963,656
2017-09-25 2017-09-21 118.500 4,635,835 +64,500 1.20% 549,346,448
2017-09-22 2017-09-20 121.950 4,571,335 +231,500 1.18% 557,474,303
2017-09-21 2017-09-19 116.700 4,339,835 +87,834 1.12% 506,458,745
2017-09-20 2017-09-18 113.100 4,252,001 +89,333 1.10% 480,901,313
2017-09-19 2017-09-15 112.950 4,162,668 +91,333 1.07% 470,173,351
2017-09-18 2017-09-14 110.700 4,071,335 +47,500 1.05% 450,696,785
2017-09-15 2017-09-13 112.050 4,023,835 +32,167 1.04% 450,870,712
2017-09-14 2017-09-12 109.800 3,991,668 +47,667 1.03% 438,285,146
2017-09-13 2017-09-11 109.650 3,944,001 -98,500 1.02% 432,459,710
2017-09-12 2017-09-08 110.400 4,042,501 -29,499 1.04% 446,292,110
2017-09-11 2017-09-07 109.650 4,072,000 +148,833 1.05% 446,494,800
2017-09-08 2017-09-06 109.200 3,923,167 +26,834 1.01% 428,409,836
2017-09-07 2017-09-05 109.500 3,896,333 -127,667 1.01% 426,648,464
2017-09-06 2017-09-04 111.000 4,024,000 +192,667 1.04% 446,664,000
2017-09-05 2017-09-01 113.100 3,831,333 +15,833 0.99% 433,323,762
2017-09-04 2017-08-31 115.800 3,815,500 +124,167 0.98% 441,834,900
2017-09-01 2017-08-30 118.350 3,691,333 +50,766 0.95% 436,869,261
2017-08-31 2017-08-29 115.500 3,640,567 -19,000 0.94% 420,485,489
2017-08-30 2017-08-28 113.250 3,659,567 -6,333 0.94% 414,445,963
2017-08-29 2017-08-25 118.200 3,665,900 +19,000 0.95% 433,309,380
2017-08-28 2017-08-24 119.250 3,646,900 -44,600 0.94% 434,892,825
2017-08-25 2017-08-22 111.750 3,691,500 +8,500 0.95% 412,525,125
2017-08-24 2017-08-21 106.500 3,683,000 +29,833 0.95% 392,239,500
2017-08-22 2017-08-18 107.700 3,653,167 +2,667 0.94% 393,446,086
2017-08-21 2017-08-17 109.350 3,650,500 +47,167 0.94% 399,182,175
2017-08-18 2017-08-16 99.900 3,603,333 +25,333 0.93% 359,972,967
2017-08-17 2017-08-15 98.100 3,578,000 +21,833 0.92% 351,001,800
2017-08-16 2017-08-14 96.300 3,556,167 -166 0.92% 342,458,882
2017-08-15 2017-08-11 94.350 3,556,333 -22,401 0.92% 335,540,019
2017-08-14 2017-08-10 98.550 3,578,734 -24,500 0.92% 352,684,236
2017-08-11 2017-08-09 101.400 3,603,234 -35,500 0.93% 365,367,928
2017-08-10 2017-08-08 101.250 3,638,734 -113,933 0.94% 368,421,818
2017-08-09 2017-08-07 98.700 3,752,667 -86,334 0.97% 370,388,233
2017-08-08 2017-08-04 99.150 3,839,001 +8,334 0.99% 380,636,949
2017-08-07 2017-08-03 98.250 3,830,667 -18,834 0.99% 376,363,033
2017-08-04 2017-08-02 101.550 3,849,501 -31,833 0.99% 390,916,827
2017-08-01 2017-07-28 103.200 3,881,334 -333 1.00% 400,553,669
2017-07-28 2017-07-26 104.100 3,881,667 +2,166 1.00% 404,081,535
2017-07-26 2017-07-24 108.300 3,879,501 -11,500 1.00% 420,149,958
2017-07-25 2017-07-21 112.200 3,891,001 -11,833 1.00% 436,570,312
2017-07-24 2017-07-20 114.600 3,902,834 -12,000 1.01% 447,264,776
2017-07-21 2017-07-19 111.000 3,914,834 +101,333 1.01% 434,546,574
2017-07-20 2017-07-18 107.850 3,813,501 +93,000 0.98% 411,286,083
2017-07-19 2017-07-17 105.900 3,720,501 +229,113 0.96% 394,001,056
2017-07-18 2017-07-14 96.600 3,491,388 +53,833 0.90% 337,268,081
2017-07-17 2017-07-13 96.600 3,437,555 +25,887 0.89% 332,067,813
2017-07-14 2017-07-12 94.050 3,411,668 +159,426 0.88% 320,867,375
2017-07-13 2017-07-11 92.550 3,252,242 -107,413 0.84% 300,994,997
2017-07-12 2017-07-10 89.700 3,359,655 +222,547 0.87% 301,361,054
2017-07-11 2017-07-07 99.900 3,137,108 -100,162 0.81% 313,397,089
2017-07-10 2017-07-06 96.300 3,237,270 +47,000 0.84% 311,749,101
2017-07-05 2017-07-03 89.700 3,190,270 +114,666 0.82% 286,167,219
2017-07-04 2017-06-30 88.050 3,075,604 +98,334 0.79% 270,806,932
2017-07-03 2017-06-29 84.300 2,977,270 +99,833 0.77% 250,983,861
2017-06-30 2017-06-28 81.900 2,877,437 +52,667 0.74% 235,662,090
2017-06-29 2017-06-27 82.200 2,824,770 +101,166 0.73% 232,196,094
2017-06-28 2017-06-26 84.750 2,723,604 +77,334 0.70% 230,825,439
2017-06-23 2017-06-21 78.300 2,646,270 +94,833 0.68% 207,202,941
2017-06-22 2017-06-20 80.850 2,551,437 +63,167 0.66% 206,283,681
2017-06-21 2017-06-19 83.700 2,488,270 -20,500 0.64% 208,268,199
2017-06-20 2017-06-16 83.550 2,508,770 +49,333 0.65% 209,607,734
2017-06-19 2017-06-15 84.750 2,459,437 +304,933 0.63% 208,437,286
2017-06-16 2017-06-14 85.500 2,154,504 +457,834 0.57% 184,210,092
2017-06-15 2017-06-13 84.750 1,696,670 0.45% 143,792,783

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

Back to top