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: ONE CHINA SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 53,408 +0 0.00% 2,022,027
2025-10-13 2025-10-09 40.960 53,408 +0 0.00% 2,187,592
2025-10-10 2025-10-08 42.000 53,408 +213 0.00% 2,243,136
2025-10-09 2025-10-06 42.000 53,195 +105 0.00% 2,234,190
2025-10-08 2025-10-03 42.180 53,090 -352 0.00% 2,239,336
2025-10-06 2025-10-02 42.080 53,442 -1,013 0.00% 2,248,839
2025-10-03 2025-09-30 40.980 54,455 -423 0.00% 2,231,566
2025-10-02 2025-09-29 39.600 54,878 +565 0.00% 2,173,169
2025-09-30 2025-09-26 39.060 54,313 -96 0.00% 2,121,466
2025-09-29 2025-09-25 40.000 54,409 +67 0.00% 2,176,360
2025-09-26 2025-09-24 39.960 54,342 +73 0.00% 2,171,506
2025-09-25 2025-09-23 39.500 54,269 -66 0.00% 2,143,626
2025-09-24 2025-09-22 40.080 54,335 -1,098 0.00% 2,177,747
2025-09-23 2025-09-19 37.780 55,433 +308 0.00% 2,094,259
2025-09-22 2025-09-18 38.900 55,125 -306 0.00% 2,144,362
2025-09-19 2025-09-17 39.220 55,431 +403 0.00% 2,174,004
2025-09-18 2025-09-16 38.760 55,028 -109 0.00% 2,132,885
2025-09-17 2025-09-15 38.840 55,137 -326 0.00% 2,141,521
2025-09-16 2025-09-12 36.480 55,463 +285 0.00% 2,023,290
2025-09-15 2025-09-11 36.000 55,178 -95 0.00% 1,986,408
2025-09-12 2025-09-10 37.600 55,273 +181 0.00% 2,078,265
2025-09-11 2025-09-09 37.660 55,092 -36 0.00% 2,074,765
2025-09-10 2025-09-08 38.980 55,128 -277 0.00% 2,148,889
2025-09-09 2025-09-05 36.940 55,405 +386 0.00% 2,046,661
2025-09-08 2025-09-04 35.280 55,019 -182 0.00% 1,941,070
2025-09-05 2025-09-03 36.580 55,201 +117 0.00% 2,019,253
2025-09-04 2025-09-02 35.740 55,084 +2 0.00% 1,968,702
2025-09-03 2025-09-01 35.980 55,082 -29 0.00% 1,981,850
2025-09-02 2025-08-29 33.200 55,111 -186 0.00% 1,829,685
2025-09-01 2025-08-28 31.040 55,297 -32 0.00% 1,716,419
2025-08-29 2025-08-27 31.760 55,329 +141 0.00% 1,757,249
2025-08-28 2025-08-26 32.620 55,188 -158 0.00% 1,800,233
2025-08-27 2025-08-25 33.280 55,346 -63 0.00% 1,841,915
2025-08-26 2025-08-22 32.920 55,409 +266 0.00% 1,824,064
2025-08-25 2025-08-21 31.320 55,143 -112 0.00% 1,727,079
2025-08-22 2025-08-20 30.620 55,255 +239 0.00% 1,691,908
2025-08-21 2025-08-19 29.780 55,016 -193 0.00% 1,638,376
2025-08-20 2025-08-18 31.000 55,209 -200 0.00% 1,711,479
2025-08-19 2025-08-15 30.940 55,409 +270 0.00% 1,714,354
2025-08-18 2025-08-14 30.820 55,139 -293 0.00% 1,699,384
2025-08-15 2025-08-13 30.800 55,432 -345 0.00% 1,707,306
2025-08-14 2025-08-12 29.560 55,777 +423 0.00% 1,648,768
2025-08-13 2025-08-11 29.720 55,354 -80 0.00% 1,645,121
2025-08-12 2025-08-08 29.360 55,434 +108 0.00% 1,627,542
2025-08-11 2025-08-07 30.020 55,326 -111 0.00% 1,660,887
2025-08-08 2025-08-06 31.620 55,437 +418 0.00% 1,752,918
2025-08-07 2025-08-05 31.860 55,019 -38 0.00% 1,752,905
2025-08-06 2025-08-04 31.220 55,057 -39 0.00% 1,718,880
2025-08-05 2025-08-01 31.350 55,096 -402 0.00% 1,727,260
2025-08-04 2025-07-31 32.200 55,498 +121 0.00% 1,787,036
2025-08-01 2025-07-30 33.400 55,377 +374 0.00% 1,849,592
2025-07-31 2025-07-29 33.600 55,003 -453 0.00% 1,848,101
2025-07-30 2025-07-28 32.000 55,456 +338 0.00% 1,774,592
2025-07-29 2025-07-25 31.500 55,118 +2 0.00% 1,736,217
2025-07-28 2025-07-24 29.850 55,116 +99 0.00% 1,645,213
2025-07-25 2025-07-23 28.750 55,017 -71 0.00% 1,581,739
2025-07-24 2025-07-22 28.000 55,088 +47 0.00% 1,542,464
2025-07-23 2025-07-21 28.000 55,041 -438 0.00% 1,541,148
2025-07-22 2025-07-18 28.550 55,479 +124 0.00% 1,583,925
2025-07-21 2025-07-17 28.300 55,355 -238 0.00% 1,566,546
2025-07-18 2025-07-16 27.200 55,593 +60 0.00% 1,512,130
2025-07-17 2025-07-15 27.300 55,533 -268 0.00% 1,516,051
2025-07-16 2025-07-14 26.750 55,801 +286 0.00% 1,492,677
2025-07-15 2025-07-11 26.650 55,515 -356 0.00% 1,479,475
2025-07-14 2025-07-10 25.700 55,871 +86 0.00% 1,435,885
2025-07-11 2025-07-09 25.900 55,785 -158 0.00% 1,444,832
2025-07-10 2025-07-08 25.700 55,943 +276 0.00% 1,437,735
2025-07-09 2025-07-07 25.050 55,667 -46 0.00% 1,394,458
2025-07-08 2025-07-04 26.200 55,713 -123 0.00% 1,459,681
2025-07-07 2025-07-03 25.800 55,836 -83 0.00% 1,440,569
2025-07-04 2025-07-02 25.650 55,919 -950 0.00% 1,434,322
2025-07-03 2025-06-30 25.650 56,869 +1,213 0.00% 1,458,690
2025-07-02 2025-06-27 25.150 55,656 -12 0.00% 1,399,748
2025-06-30 2025-06-26 25.000 55,668 +430 0.00% 1,391,700
2025-06-27 2025-06-25 25.700 55,238 +81 0.00% 1,419,617
2025-06-26 2025-06-24 25.400 55,157 +129 0.00% 1,400,988
2025-06-25 2025-06-23 24.500 55,028 -133 0.00% 1,348,186
2025-06-24 2025-06-20 24.100 55,161 -314 0.00% 1,329,380
2025-06-23 2025-06-19 24.100 55,475 +61 0.00% 1,336,948
2025-06-20 2025-06-18 24.850 55,414 +154 0.00% 1,377,038
2025-06-19 2025-06-17 25.700 55,260 +64 0.00% 1,420,182
2025-06-18 2025-06-16 26.500 55,196 +15 0.00% 1,462,694
2025-06-17 2025-06-13 28.000 55,181 -69 0.00% 1,545,068
2025-06-16 2025-06-12 27.750 55,250 +194 0.00% 1,533,188
2025-06-13 2025-06-11 26.650 55,056 +3 0.00% 1,467,242
2025-06-12 2025-06-10 26.550 55,053 -781 0.00% 1,461,657
2025-06-11 2025-06-09 26.000 55,834 +436 0.00% 1,451,684
2025-06-10 2025-06-06 24.650 55,398 -79 0.00% 1,365,561
2025-06-09 2025-06-05 24.900 55,477 +104 0.00% 1,381,377
2025-06-06 2025-06-04 25.200 55,373 +322 0.00% 1,395,400
2025-06-05 2025-06-03 24.700 55,051 -71 0.00% 1,359,760
2025-06-04 2025-06-02 24.950 55,122 -21 0.00% 1,375,294
2025-06-03 2025-05-30 24.950 55,143 +69 0.00% 1,375,818
2025-06-02 2025-05-29 25.750 55,074 -203 0.00% 1,418,156
2025-05-30 2025-05-28 23.400 55,277 -146 0.00% 1,293,482
2025-05-29 2025-05-27 23.700 55,423 +296 0.00% 1,313,525
2025-05-28 2025-05-26 23.100 55,127 -66 0.00% 1,273,434
2025-05-27 2025-05-23 23.850 55,193 -195 0.00% 1,316,353
2025-05-26 2025-05-22 24.050 55,388 -2,095 0.00% 1,332,081
2025-05-23 2025-05-21 24.700 57,483 +1,371 0.00% 1,419,830
2025-05-22 2025-05-20 24.150 56,112 +1,061 0.00% 1,355,105
2025-05-21 2025-05-19 23.750 55,051 -75 0.00% 1,307,461
2025-05-20 2025-05-16 23.550 55,126 -323 0.00% 1,298,217
2025-05-19 2025-05-15 23.850 55,449 +313 0.00% 1,322,459
2025-05-16 2025-05-14 23.800 55,136 -107 0.00% 1,312,237
2025-05-15 2025-05-13 23.150 55,243 +123 0.00% 1,278,875
2025-05-14 2025-05-12 23.250 55,120 -333 0.00% 1,281,540
2025-05-13 2025-05-09 23.100 55,453 +408 0.00% 1,280,964
2025-05-12 2025-05-08 22.550 55,045 -11 0.00% 1,241,265
2025-05-09 2025-05-07 21.700 55,056 -383 0.00% 1,194,715
2025-05-08 2025-05-06 23.250 55,439 +237 0.00% 1,288,957
2025-05-07 2025-05-02 24.100 55,202 +77 0.00% 1,330,368
2025-05-06 2025-04-30 22.800 55,125 -254 0.00% 1,256,850
2025-05-02 2025-04-29 23.100 55,379 +180 0.00% 1,279,255
2025-04-30 2025-04-28 22.850 55,199 +85 0.00% 1,261,297
2025-04-29 2025-04-25 22.800 55,114 -252 0.00% 1,256,599
2025-04-28 2025-04-24 22.850 55,366 -76 0.00% 1,265,113
2025-04-25 2025-04-23 22.700 55,442 +424 0.00% 1,258,533
2025-04-24 2025-04-22 21.550 55,018 -676 0.00% 1,185,638
2025-04-23 2025-04-17 20.500 55,694 +160 0.00% 1,141,727
2025-04-22 2025-04-16 20.200 55,534 +272 0.00% 1,121,787
2025-04-17 2025-04-15 21.200 55,262 -96 0.00% 1,171,554
2025-04-16 2025-04-14 21.200 55,358 -645 0.00% 1,173,590
2025-04-15 2025-04-11 19.940 56,003 +204 0.00% 1,116,700
2025-04-14 2025-04-10 19.220 55,799 -747 0.00% 1,072,457
2025-04-11 2025-04-09 18.500 56,546 -257 0.00% 1,046,101
2025-04-10 2025-04-08 17.820 56,803 -124 0.00% 1,012,229
2025-04-09 2025-04-07 18.280 56,927 +459 0.00% 1,040,626
2025-04-08 2025-04-03 24.850 56,468 +297 0.00% 1,403,230
2025-04-07 2025-04-02 26.250 56,171 -102 0.00% 1,474,489
2025-04-03 2025-04-01 26.800 56,273 +172 0.00% 1,508,116
2025-04-02 2025-03-31 27.050 56,101 -37 0.00% 1,517,532
2025-04-01 2025-03-28 26.800 56,138 -206 0.00% 1,504,498
2025-03-31 2025-03-27 27.750 56,344 +57 0.00% 1,563,546
2025-03-28 2025-03-26 26.200 56,287 -169 0.00% 1,474,719
2025-03-27 2025-03-25 25.900 56,456 +326 0.00% 1,462,210
2025-03-26 2025-03-24 26.350 56,130 -81 0.00% 1,479,026
2025-03-25 2025-03-21 26.350 56,211 +148 0.00% 1,481,160
2025-03-24 2025-03-20 27.650 56,063 -273 0.00% 1,550,142
2025-03-21 2025-03-19 28.500 56,336 +56 0.00% 1,605,576
2025-03-20 2025-03-18 27.950 56,280 -6 0.00% 1,573,026
2025-03-19 2025-03-17 26.600 56,286 +225 0.00% 1,497,208
2025-03-18 2025-03-14 26.650 56,061 -3,917 0.00% 1,494,026
2025-03-17 2025-03-13 23.300 59,978 +384 0.00% 1,397,487
2025-03-14 2025-03-12 23.600 59,594 -300 0.00% 1,406,418
2025-03-13 2025-03-11 24.100 59,894 +42 0.00% 1,443,445
2025-03-12 2025-03-10 23.750 59,852 -395 0.00% 1,421,485
2025-03-11 2025-03-07 23.750 60,247 +340 0.00% 1,430,866
2025-03-10 2025-03-06 23.550 59,907 -13 0.00% 1,410,810
2025-03-07 2025-03-05 23.100 59,920 +162 0.00% 1,384,152
2025-03-06 2025-03-04 22.600 59,758 +86 0.00% 1,350,531
2025-03-05 2025-03-03 22.400 59,672 -58 0.00% 1,336,653
2025-03-04 2025-02-28 22.450 59,730 -268 0.00% 1,340,938
2025-03-03 2025-02-27 23.650 59,998 +342 0.00% 1,418,953
2025-02-28 2025-02-26 23.750 59,656 -40 0.00% 1,416,830
2025-02-27 2025-02-25 23.350 59,696 -111 0.00% 1,393,902
2025-02-26 2025-02-24 23.650 59,807 +68 0.00% 1,414,436
2025-02-25 2025-02-21 26.000 59,739 +744 0.00% 1,553,214
2025-02-24 2025-02-20 24.300 58,995 +179 0.00% 1,433,578
2025-02-21 2025-02-19 24.300 58,816 -176 0.00% 1,429,229
2025-02-20 2025-02-18 24.200 58,992 +485 0.00% 1,427,606
2025-02-19 2025-02-17 23.450 58,507 -15 0.00% 1,371,989
2025-02-18 2025-02-14 23.300 58,522 -188 0.00% 1,363,563
2025-02-17 2025-02-13 20.850 58,710 -102 0.00% 1,224,104
2025-02-14 2025-02-12 21.450 58,812 -4 0.00% 1,261,517
2025-02-13 2025-02-11 21.400 58,816 -24 0.00% 1,258,662
2025-02-12 2025-02-10 21.800 58,840 +169 0.00% 1,282,712
2025-02-11 2025-02-07 21.300 58,671 -295 0.00% 1,249,692
2025-02-10 2025-02-06 21.150 58,966 +391 0.00% 1,247,131
2025-02-07 2025-02-05 20.100 58,575 -335 0.00% 1,177,358
2025-02-06 2025-02-04 19.680 58,910 +343 0.00% 1,159,349
2025-02-05 2025-02-03 18.480 58,567 -295 0.00% 1,082,318
2025-02-04 2025-01-28 18.420 58,862 -993 0.00% 1,084,238
2025-02-03 2025-01-24 18.240 59,855 -1,050 0.00% 1,091,755
2025-01-27 2025-01-23 17.560 60,905 +280 0.00% 1,069,492
2025-01-24 2025-01-22 17.640 60,625 -133 0.00% 1,069,425
2025-01-23 2025-01-21 18.200 60,758 +1,197 0.00% 1,105,796
2025-01-22 2025-01-20 18.700 59,561 +12 0.00% 1,113,791
2025-01-21 2025-01-17 17.960 59,549 -176 0.00% 1,069,500
2025-01-20 2025-01-16 17.740 59,725 -7 0.00% 1,059,522
2025-01-17 2025-01-15 17.420 59,732 -3,043 0.00% 1,040,531
2025-01-16 2025-01-14 17.600 62,775 +201 0.00% 1,104,840
2025-01-15 2025-01-13 16.900 62,574 -17 0.00% 1,057,501
2025-01-14 2025-01-10 17.200 62,591 +88 0.00% 1,076,565
2025-01-13 2025-01-09 16.920 62,503 -375 0.00% 1,057,551
2025-01-10 2025-01-08 16.480 62,878 -28 0.00% 1,036,229
2025-01-09 2025-01-07 16.180 62,906 +398 0.00% 1,017,819
2025-01-08 2025-01-06 16.600 62,508 -27 0.00% 1,037,633
2025-01-07 2025-01-03 17.000 62,535 -104 0.00% 1,063,095
2025-01-06 2025-01-02 16.820 62,639 -120 0.00% 1,053,588
2025-01-03 2024-12-31 17.560 62,759 +109 0.00% 1,102,048
2025-01-02 2024-12-27 17.340 62,650 -175 0.00% 1,086,351
2024-12-30 2024-12-24 17.460 62,825 +148 0.00% 1,096,924
2024-12-27 2024-12-20 17.020 62,677 -105 0.00% 1,066,763
2024-12-23 2024-12-19 16.960 62,782 -303 0.00% 1,064,783
2024-12-20 2024-12-18 17.300 63,085 +471 0.00% 1,091,370
2024-12-19 2024-12-17 16.840 62,614 +36 0.00% 1,054,420
2024-12-18 2024-12-16 17.280 62,578 -786 0.00% 1,081,348
2024-12-17 2024-12-13 17.800 63,364 +510 0.00% 1,127,879
2024-12-16 2024-12-12 18.160 62,854 -44 0.00% 1,141,429
2024-12-13 2024-12-11 18.420 62,898 -27 0.00% 1,158,581
2024-12-12 2024-12-10 18.260 62,925 +323 0.00% 1,149,010
2024-12-11 2024-12-09 19.000 62,602 -132 0.00% 1,189,438
2024-12-10 2024-12-06 17.340 62,734 +218 0.00% 1,087,808
2024-12-09 2024-12-05 16.440 62,516 -474 0.00% 1,027,763
2024-12-06 2024-12-04 16.820 62,990 +88 0.00% 1,059,492
2024-12-05 2024-12-03 16.720 62,902 -29 0.00% 1,051,721
2024-12-04 2024-12-02 15.500 62,931 +217 0.00% 975,430
2024-12-03 2024-11-29 15.000 62,714 -77 0.00% 940,710
2024-12-02 2024-11-28 14.660 62,791 -31 0.00% 920,516
2024-11-29 2024-11-27 14.800 62,822 -109 0.00% 929,766
2024-11-28 2024-11-26 14.300 62,931 +328 0.00% 899,913
2024-11-27 2024-11-25 14.420 62,603 -207 0.00% 902,735
2024-11-26 2024-11-22 14.400 62,810 +149 0.00% 904,464
2024-11-25 2024-11-21 15.000 62,661 +157 0.00% 939,915
2024-11-22 2024-11-20 15.360 62,504 -245 0.00% 960,061
2024-11-21 2024-11-19 15.200 62,749 -67 0.00% 953,785
2024-11-20 2024-11-18 14.860 62,816 +297 0.00% 933,446
2024-11-19 2024-11-15 15.020 62,519 -430 0.00% 939,035
2024-11-18 2024-11-14 15.180 62,949 +59 0.00% 955,566
2024-11-15 2024-11-13 16.080 62,890 +183 0.00% 1,011,271
2024-11-14 2024-11-12 16.640 62,707 +99 0.00% 1,043,444
2024-11-13 2024-11-11 16.820 62,608 -135 0.00% 1,053,067
2024-11-12 2024-11-08 17.120 62,743 -49 0.00% 1,074,160
2024-11-11 2024-11-07 17.540 62,792 +234 0.00% 1,101,372
2024-11-08 2024-11-06 17.180 62,558 -366 0.00% 1,074,746
2024-11-07 2024-11-05 17.300 62,924 -35 0.00% 1,088,585
2024-11-06 2024-11-04 16.760 62,959 +372 0.00% 1,055,193
2024-11-05 2024-11-01 16.320 62,587 -407 0.00% 1,021,420
2024-11-04 2024-10-31 16.340 62,994 +268 0.00% 1,029,322
2024-11-01 2024-10-30 16.360 62,726 -340 0.00% 1,026,197
2024-10-31 2024-10-29 17.080 63,066 +471 0.00% 1,077,167
2024-10-30 2024-10-28 17.420 62,595 -23 0.00% 1,090,405
2024-10-28 2024-10-24 16.460 62,618 -250 0.00% 1,030,692
2024-10-25 2024-10-23 16.860 62,868 +191 0.00% 1,059,954
2024-10-24 2024-10-22 16.440 62,677 -159 0.00% 1,030,410
2024-10-23 2024-10-21 16.340 62,836 -137 0.00% 1,026,740
2024-10-22 2024-10-18 16.500 62,973 +95 0.00% 1,039,054
2024-10-21 2024-10-17 15.180 62,878 +63 0.00% 954,488
2024-10-18 2024-10-16 15.680 62,815 +162 0.00% 984,939
2024-10-17 2024-10-15 16.140 62,653 +1,130 0.00% 1,011,219
2024-10-16 2024-10-14 17.320 61,523 +19 0.00% 1,065,578
2024-10-15 2024-10-10 18.020 61,504 -138 0.00% 1,108,302
2024-10-14 2024-10-09 17.900 61,642 -104 0.00% 1,103,392
2024-10-09 2024-10-07 22.850 61,746 -1,234 0.00% 1,410,896
2024-10-08 2024-10-04 21.450 62,980 +1,089 0.00% 1,350,921
2024-10-07 2024-10-03 18.740 61,891 +36 0.00% 1,159,837
2024-10-04 2024-10-02 20.150 61,855 +291 0.00% 1,246,378
2024-10-03 2024-09-30 17.500 61,564 -5,164 0.00% 1,077,370
2024-10-02 2024-09-27 15.980 66,728 -125 0.00% 1,066,313
2024-09-30 2024-09-26 13.860 66,853 -224 0.00% 926,583
2024-09-27 2024-09-25 13.400 67,077 +4,654 0.00% 898,832
2024-09-26 2024-09-24 12.860 62,423 +404 0.00% 802,760
2024-09-25 2024-09-23 12.700 62,019 -3,328 0.00% 787,641
2024-09-24 2024-09-20 13.380 65,347 -1,783 0.00% 874,343
2024-09-23 2024-09-19 12.120 67,130 +31 0.00% 813,616
2024-09-20 2024-09-17 11.520 67,099 -359 0.00% 772,980
2024-09-19 2024-09-16 11.460 67,458 +453 0.00% 773,069
2024-09-17 2024-09-13 11.540 67,005 -44 0.00% 773,238
2024-09-16 2024-09-12 11.680 67,049 +4,741 0.00% 783,132
2024-09-13 2024-09-11 11.300 62,308 -73 0.00% 704,080
2024-09-12 2024-09-10 10.900 62,381 +243 0.00% 679,953
2024-09-11 2024-09-09 11.340 62,138 -74 0.00% 704,645
2024-09-10 2024-09-05 11.060 62,212 +203 0.00% 688,065
2024-09-09 2024-09-04 11.080 62,009 -415 0.00% 687,060
2024-09-05 2024-09-03 11.000 62,424 -29 0.00% 686,664
2024-09-04 2024-09-02 10.880 62,453 +347 0.00% 679,489
2024-09-03 2024-08-30 11.220 62,106 -255 0.00% 696,829
2024-09-02 2024-08-29 10.760 62,361 +273 0.00% 671,004
2024-08-30 2024-08-28 10.520 62,088 -147 0.00% 653,166
2024-08-29 2024-08-27 10.720 62,235 +161 0.00% 667,159
2024-08-28 2024-08-26 10.960 62,074 -330 0.00% 680,331
2024-08-27 2024-08-23 10.260 62,404 +70 0.00% 640,265
2024-08-26 2024-08-22 10.400 62,334 +41 0.00% 648,274
2024-08-23 2024-08-21 11.360 62,293 -106 0.00% 707,648
2024-08-22 2024-08-20 11.700 62,399 +32 0.00% 730,068
2024-08-21 2024-08-19 11.920 62,367 +274 0.00% 743,415
2024-08-20 2024-08-16 11.760 62,093 -560 0.00% 730,214
2024-08-19 2024-08-15 11.300 62,653 -86 0.00% 707,979
2024-08-16 2024-08-14 11.220 62,739 +3 0.00% 703,932
2024-08-15 2024-08-13 11.720 62,736 -248 0.00% 735,266
2024-08-14 2024-08-12 11.780 62,984 +280 0.00% 741,952
2024-08-13 2024-08-09 11.360 62,704 -150 0.00% 712,317
2024-08-12 2024-08-08 11.200 62,854 +212 0.00% 703,965
2024-08-09 2024-08-07 11.240 62,642 +133 0.00% 704,096
2024-08-07 2024-08-05 11.100 62,509 -205 0.00% 693,850
2024-08-06 2024-08-02 11.400 62,714 -164 0.00% 714,940
2024-08-05 2024-08-01 11.420 62,878 +370 0.00% 718,067
2024-08-02 2024-07-31 11.520 62,508 -839 0.00% 720,092
2024-08-01 2024-07-30 10.500 63,347 -133 0.00% 665,144
2024-07-31 2024-07-29 10.560 63,480 +208 0.00% 670,349
2024-07-30 2024-07-26 10.560 63,272 +88 0.00% 668,152
2024-07-29 2024-07-25 10.660 63,184 -67 0.00% 673,541
2024-07-26 2024-07-24 10.800 63,251 +250 0.00% 683,111
2024-07-25 2024-07-23 11.060 63,001 -113 0.00% 696,791
2024-07-24 2024-07-22 11.240 63,114 -293 0.00% 709,401
2024-07-23 2024-07-19 10.820 63,407 +341 0.00% 686,064
2024-07-22 2024-07-18 11.240 63,066 -162 0.00% 708,862
2024-07-19 2024-07-17 11.280 63,228 -153 0.00% 713,212
2024-07-18 2024-07-16 11.040 63,381 +105 0.00% 699,726
2024-07-17 2024-07-15 11.080 63,276 +151 0.00% 701,098
2024-07-16 2024-07-12 11.460 63,125 -135 0.00% 723,412
2024-07-15 2024-07-11 11.120 63,260 +125 0.00% 703,451
2024-07-12 2024-07-10 10.660 63,135 -107 0.00% 673,019
2024-07-11 2024-07-09 10.840 63,242 -239 0.00% 685,543
2024-07-10 2024-07-08 10.780 63,481 +557 0.00% 684,325
2024-07-09 2024-07-05 11.260 62,924 +178 0.00% 708,524
2024-07-08 2024-07-04 11.180 62,746 -31 0.00% 701,500
2024-07-05 2024-07-03 11.300 62,777 +250 0.00% 709,380
2024-07-04 2024-07-02 11.180 62,527 -266 0.00% 699,052
2024-07-03 2024-06-28 11.540 62,793 +65 0.00% 724,631
2024-07-02 2024-06-27 11.680 62,728 +180 0.00% 732,663
2024-06-28 2024-06-26 12.200 62,548 -271 0.00% 763,086
2024-06-27 2024-06-25 11.880 62,819 +316 0.00% 746,290
2024-06-26 2024-06-24 11.840 62,503 -425 0.00% 740,036
2024-06-25 2024-06-21 11.600 62,928 +277 0.00% 729,965
2024-06-24 2024-06-20 11.720 62,651 -157 0.00% 734,270
2024-06-21 2024-06-19 11.940 62,808 +47 0.00% 749,928
2024-06-20 2024-06-18 11.680 62,761 +137 0.00% 733,048
2024-06-19 2024-06-17 11.900 62,624 +47 0.00% 745,226
2024-06-18 2024-06-14 11.740 62,577 -100 0.00% 734,654
2024-06-17 2024-06-13 12.280 62,677 -65 0.00% 769,674
2024-06-14 2024-06-12 12.540 62,742 -1,515 0.00% 786,785
2024-06-13 2024-06-11 10.980 64,257 +226 0.00% 705,542
2024-06-12 2024-06-07 11.380 64,031 -334 0.00% 728,673
2024-06-11 2024-06-06 11.560 64,365 +327 0.00% 744,059
2024-06-07 2024-06-05 11.780 64,038 -396 0.00% 754,368
2024-06-06 2024-06-04 11.780 64,434 -99 0.00% 759,033
2024-06-05 2024-06-03 11.320 64,533 +30 0.00% 730,514
2024-06-04 2024-05-31 11.140 64,503 -2,325 0.00% 718,563
2024-06-03 2024-05-30 11.200 66,828 +2,975 0.00% 748,474
2024-05-31 2024-05-29 11.420 63,853 +333 0.00% 729,201
2024-05-30 2024-05-28 11.740 63,520 -325 0.00% 745,725
2024-05-29 2024-05-27 11.860 63,845 -19 0.00% 757,202
2024-05-28 2024-05-24 12.440 63,864 +334 0.00% 794,468
2024-05-27 2024-05-23 12.880 63,530 -377 0.00% 818,266
2024-05-24 2024-05-22 13.160 63,907 +289 0.00% 841,016
2024-05-23 2024-05-21 13.180 63,618 -212 0.00% 838,485
2024-05-22 2024-05-20 14.040 63,830 +156 0.00% 896,173
2024-05-21 2024-05-17 14.060 63,674 +680 0.00% 895,256
2024-05-20 2024-05-16 14.560 62,994 +143 0.00% 917,193
2024-05-17 2024-05-14 14.500 62,851 -423 0.00% 911,340
2024-05-16 2024-05-13 14.140 63,274 +713 0.00% 894,694
2024-05-14 2024-05-10 14.660 62,561 +37 0.00% 917,144
2024-05-13 2024-05-09 14.580 62,524 -217 0.00% 911,600
2024-05-10 2024-05-08 14.120 62,741 -1,014 0.00% 885,903
2024-05-09 2024-05-07 14.420 63,755 -18 0.00% 919,347
2024-05-08 2024-05-06 14.860 63,773 +237 0.00% 947,667
2024-05-07 2024-05-03 13.960 63,536 -368 0.00% 886,963
2024-05-06 2024-05-02 14.560 63,904 +103 0.00% 930,442
2024-05-03 2024-04-30 13.740 63,801 +116 0.00% 876,626
2024-05-02 2024-04-29 13.960 63,685 +37 0.00% 889,043
2024-04-30 2024-04-26 13.480 63,648 -281 0.00% 857,975
2024-04-29 2024-04-25 12.740 63,929 +769 0.00% 814,455
2024-04-26 2024-04-24 12.900 63,160 -107 0.00% 814,764
2024-04-25 2024-04-23 12.980 63,267 +1,159 0.00% 821,206
2024-04-24 2024-04-22 12.800 62,108 -57 0.00% 794,982
2024-04-23 2024-04-19 12.620 62,165 -323 0.00% 784,522
2024-04-22 2024-04-18 13.240 62,488 +1 0.00% 827,341
2024-04-19 2024-04-17 13.320 62,487 +1,356 0.00% 832,327
2024-04-18 2024-04-16 13.040 61,131 -435 0.00% 797,148
2024-04-17 2024-04-15 13.580 61,566 +320 0.00% 836,066
2024-04-16 2024-04-12 13.900 61,246 -248 0.00% 851,319
2024-04-15 2024-04-11 14.100 61,494 +427 0.00% 867,065
2024-04-12 2024-04-10 14.340 61,067 -138 0.00% 875,701
2024-04-11 2024-04-09 14.400 61,205 -418 0.00% 881,352
2024-04-10 2024-04-08 14.080 61,623 -356 0.00% 867,652
2024-04-09 2024-04-05 13.360 61,979 +428 0.00% 828,039
2024-04-08 2024-04-03 14.040 61,551 -83 0.00% 864,176
2024-04-05 2024-04-02 14.200 61,634 -746 0.00% 875,203
2024-04-03 2024-03-28 14.300 62,380 +853 0.00% 892,034
2024-04-02 2024-03-27 13.760 61,527 -783 0.00% 846,612
2024-03-28 2024-03-26 13.560 62,310 +1,493 0.00% 844,924
2024-03-27 2024-03-25 14.020 60,817 -216 0.00% 852,654
2024-03-26 2024-03-22 13.040 61,033 -90 0.00% 795,870
2024-03-25 2024-03-21 14.200 61,123 +54 0.00% 867,947
2024-03-22 2024-03-20 13.920 61,069 -330 0.00% 850,080
2024-03-21 2024-03-19 13.920 61,399 -82 0.00% 854,674
2024-03-20 2024-03-18 14.760 61,481 -311 0.00% 907,460
2024-03-19 2024-03-15 14.440 61,792 -75 0.00% 892,276
2024-03-18 2024-03-14 16.080 61,867 +2,300 0.00% 994,821
2024-03-15 2024-03-13 18.500 59,567 -375 0.00% 1,101,990
2024-03-14 2024-03-12 18.600 59,942 -629 0.00% 1,114,921
2024-03-13 2024-03-11 17.700 60,571 -347 0.00% 1,072,107
2024-03-12 2024-03-08 17.440 60,918 -2,496 0.00% 1,062,410
2024-03-11 2024-03-07 17.080 63,414 +4,358 0.00% 1,083,111
2024-03-08 2024-03-06 21.750 59,056 -806 0.00% 1,284,468
2024-03-07 2024-03-05 19.940 59,862 +3,254 0.00% 1,193,648
2024-03-06 2024-03-04 21.000 56,608 -2,125 0.00% 1,188,768
2024-03-05 2024-03-01 18.800 58,733 +211 0.00% 1,104,180
2024-03-04 2024-02-29 19.040 58,522 -1,414 0.00% 1,114,259
2024-03-01 2024-02-28 18.460 59,936 +1,182 0.00% 1,106,419
2024-02-29 2024-02-27 18.900 58,754 -260 0.00% 1,110,451
2024-02-28 2024-02-26 18.760 59,014 +1,257 0.00% 1,107,103
2024-02-27 2024-02-23 18.240 57,757 -319 0.00% 1,053,488
2024-02-26 2024-02-22 18.420 58,076 -113 0.00% 1,069,760
2024-02-23 2024-02-21 18.100 58,189 -1,047 0.00% 1,053,221
2024-02-22 2024-02-20 17.220 59,236 +231 0.00% 1,020,044
2024-02-21 2024-02-19 16.600 59,005 +895 0.00% 979,483
2024-02-20 2024-02-16 17.280 58,110 +660 0.00% 1,004,141
2024-02-19 2024-02-15 15.420 57,450 +450 0.00% 885,879
2024-02-16 2024-02-14 15.720 57,000 -219 0.00% 896,040
2024-02-15 2024-02-09 17.320 57,219 +52 0.00% 991,033
2024-02-14 2024-02-07 19.180 57,167 -4,623 0.00% 1,096,463
2024-02-08 2024-02-06 18.160 61,790 +4,776 0.00% 1,122,106
2024-02-07 2024-02-05 17.300 57,014 -43 0.00% 986,342
2024-02-06 2024-02-02 16.780 57,057 -68 0.00% 957,416
2024-02-05 2024-02-01 21.150 57,125 -198 0.00% 1,208,194
2024-02-02 2024-01-31 20.500 57,323 +137 0.00% 1,175,122
2024-02-01 2024-01-30 22.350 57,186 -279 0.00% 1,278,107
2024-01-31 2024-01-29 23.150 57,465 +506 0.00% 1,330,315
2024-01-30 2024-01-26 24.550 56,959 +360 0.00% 1,398,343
2024-01-29 2024-01-25 30.000 56,599 +63 0.00% 1,697,970
2024-01-26 2024-01-24 29.400 56,536 -223 0.00% 1,662,158
2024-01-25 2024-01-23 28.450 56,759 +237 0.00% 1,614,794
2024-01-24 2024-01-22 27.000 56,522 -145 0.00% 1,526,094
2024-01-23 2024-01-19 28.350 56,667 +40 0.00% 1,606,509
2024-01-22 2024-01-18 29.100 56,627 -155 0.00% 1,647,846
2024-01-19 2024-01-17 28.850 56,782 -93 0.00% 1,638,161
2024-01-18 2024-01-16 30.450 56,875 +258 0.00% 1,731,844
2024-01-17 2024-01-15 30.500 56,617 -10 0.00% 1,726,818
2024-01-16 2024-01-12 29.500 56,627 -348 0.00% 1,670,496
2024-01-15 2024-01-11 30.450 56,975 -4 0.00% 1,734,889
2024-01-12 2024-01-10 28.000 56,979 -179 0.00% 1,595,412
2024-01-11 2024-01-09 26.350 57,158 +405 0.00% 1,506,113
2024-01-10 2024-01-08 26.350 56,753 -211 0.00% 1,495,442
2024-01-09 2024-01-05 27.550 56,964 +275 0.00% 1,569,358
2024-01-08 2024-01-04 28.250 56,689 -490 0.00% 1,601,464
2024-01-05 2024-01-03 28.550 57,179 +420 0.00% 1,632,460
2024-01-04 2024-01-02 28.700 56,759 +44 0.00% 1,628,983
2024-01-03 2023-12-29 29.600 56,715 -672 0.00% 1,678,764
2024-01-02 2023-12-28 28.900 57,387 +663 0.00% 1,658,484
2023-12-29 2023-12-27 27.500 56,724 -173 0.00% 1,559,910
2023-12-28 2023-12-22 26.950 56,897 -191 0.00% 1,533,374
2023-12-27 2023-12-21 28.450 57,088 +229 0.00% 1,624,154
2023-12-22 2023-12-20 28.700 56,859 +238 0.00% 1,631,853
2023-12-21 2023-12-19 28.400 56,621 -635 0.00% 1,608,036
2023-12-20 2023-12-18 29.300 57,256 -147 0.00% 1,677,601
2023-12-19 2023-12-15 29.500 57,403 -2,876 0.00% 1,693,388
2023-12-18 2023-12-14 28.950 60,279 +313 0.00% 1,745,077
2023-12-15 2023-12-13 28.000 59,966 +89 0.00% 1,679,048
2023-12-14 2023-12-12 28.600 59,877 +187 0.00% 1,712,482
2023-12-13 2023-12-11 28.600 59,690 -225 0.00% 1,707,134
2023-12-12 2023-12-08 29.350 59,915 -29 0.00% 1,758,505
2023-12-11 2023-12-07 29.950 59,944 +235 0.00% 1,795,323
2023-12-08 2023-12-06 30.700 59,709 -114 0.00% 1,833,066
2023-12-07 2023-12-05 30.350 59,823 -747 0.00% 1,815,628
2023-12-06 2023-12-04 33.150 60,570 +196 0.00% 2,007,896
2023-12-05 2023-12-01 43.500 60,374 +431 0.00% 2,626,269
2023-12-04 2023-11-30 43.500 59,943 +4,141 0.00% 2,607,520
2023-12-01 2023-11-29 44.700 55,802 -194 0.00% 2,494,349
2023-11-30 2023-11-28 45.550 55,996 +178 0.00% 2,550,618
2023-11-29 2023-11-27 46.050 55,818 -2,691 0.00% 2,570,419
2023-11-28 2023-11-24 44.900 58,509 +2,911 0.00% 2,627,054
2023-11-27 2023-11-23 46.800 55,598 -162 0.00% 2,601,986
2023-11-24 2023-11-22 47.400 55,760 +189 0.00% 2,643,024
2023-11-23 2023-11-21 48.550 55,571 +18 0.00% 2,697,972
2023-11-22 2023-11-20 48.000 55,553 -352 0.00% 2,666,544
2023-11-21 2023-11-17 47.250 55,905 +3,565 0.00% 2,641,511
2023-11-20 2023-11-16 47.750 52,340 +1,334 0.00% 2,499,235
2023-11-17 2023-11-15 50.700 51,006 -3,923 0.00% 2,586,004
2023-11-16 2023-11-14 47.800 54,929 +196 0.00% 2,625,606
2023-11-15 2023-11-13 48.800 54,733 -215 0.00% 2,670,970
2023-11-14 2023-11-10 48.850 54,948 +3,470 0.00% 2,684,210
2023-11-13 2023-11-09 50.400 51,478 +429 0.00% 2,594,491
2023-11-10 2023-11-08 51.000 51,049 -28 0.00% 2,603,499
2023-11-09 2023-11-07 49.150 51,077 -385 0.00% 2,510,435
2023-11-08 2023-11-06 50.100 51,462 +308 0.00% 2,578,246
2023-11-07 2023-11-03 47.950 51,154 -27 0.00% 2,452,834
2023-11-06 2023-11-02 47.000 51,181 -141 0.00% 2,405,507
2023-11-03 2023-11-01 47.900 51,322 -164 0.00% 2,458,324
2023-11-02 2023-10-31 48.600 51,486 +398 0.00% 2,502,220
2023-11-01 2023-10-30 50.500 51,088 -1,559 0.00% 2,579,944
2023-10-31 2023-10-27 47.750 52,647 +629 0.00% 2,513,894
2023-10-30 2023-10-26 44.500 52,018 -97 0.00% 2,314,801
2023-10-27 2023-10-25 45.650 52,115 -552 0.00% 2,379,050
2023-10-26 2023-10-24 46.150 52,667 +667 0.00% 2,430,582
2023-10-25 2023-10-20 46.100 52,000 -498 0.00% 2,397,200
2023-10-24 2023-10-19 45.950 52,498 +354 0.00% 2,412,283
2023-10-20 2023-10-18 47.350 52,144 -301 0.00% 2,469,018
2023-10-19 2023-10-17 50.050 52,445 +120 0.00% 2,624,872
2023-10-18 2023-10-16 49.000 52,325 +314 0.00% 2,563,925
2023-10-17 2023-10-13 49.100 52,011 -732 0.00% 2,553,740
2023-10-16 2023-10-12 49.650 52,743 -12 0.00% 2,618,690
2023-10-13 2023-10-11 46.950 52,755 -109 0.00% 2,476,847
2023-10-12 2023-10-10 44.750 52,864 +205 0.00% 2,365,664
2023-10-11 2023-10-09 44.900 52,659 -7 0.00% 2,364,389
2023-10-10 2023-10-06 43.700 52,666 +69 0.00% 2,301,504
2023-10-09 2023-10-05 42.900 52,597 -279 0.00% 2,256,411
2023-10-06 2023-10-04 43.650 52,876 +232 0.00% 2,308,037
2023-10-05 2023-10-03 44.450 52,644 -30 0.00% 2,340,026
2023-10-04 2023-09-29 45.650 52,674 -1,144 0.00% 2,404,568
2023-10-03 2023-09-28 44.100 53,818 -94 0.00% 2,373,374
2023-09-29 2023-09-27 44.550 53,912 -14 0.00% 2,401,780
2023-09-28 2023-09-26 42.950 53,926 +247 0.00% 2,316,122
2023-09-27 2023-09-25 43.700 53,679 -27 0.00% 2,345,772
2023-09-26 2023-09-22 42.650 53,706 -288 0.00% 2,290,561
2023-09-25 2023-09-21 40.750 53,994 +116 0.00% 2,200,256
2023-09-22 2023-09-20 41.950 53,878 +243 0.00% 2,260,182
2023-09-21 2023-09-19 43.400 53,635 +98 0.00% 2,327,759
2023-09-20 2023-09-18 43.600 53,537 -308 0.00% 2,334,213
2023-09-19 2023-09-15 43.900 53,845 -381 0.00% 2,363,796
2023-09-18 2023-09-14 41.900 54,226 +399 0.00% 2,272,069
2023-09-15 2023-09-13 41.900 53,827 +123 0.00% 2,255,351
2023-09-14 2023-09-12 42.500 53,704 +123 0.00% 2,282,420
2023-09-13 2023-09-11 42.700 53,581 -317 0.00% 2,287,909
2023-09-12 2023-09-07 41.850 53,898 +19 0.00% 2,255,631
2023-09-11 2023-09-06 42.800 53,879 -99 0.00% 2,306,021
2023-09-07 2023-09-05 43.700 53,978 +143 0.00% 2,358,839
2023-09-06 2023-09-04 44.950 53,835 +25 0.00% 2,419,883
2023-09-05 2023-08-31 44.150 53,810 +139 0.00% 2,375,712
2023-09-04 2023-08-30 46.250 53,671 -125 0.00% 2,482,284
2023-08-31 2023-08-29 45.950 53,796 -23 0.00% 2,471,926
2023-08-30 2023-08-28 45.250 53,819 -217 0.00% 2,435,310
2023-08-29 2023-08-25 44.350 54,036 -124 0.00% 2,396,497
2023-08-28 2023-08-24 44.600 54,160 -431 0.00% 2,415,536
2023-08-25 2023-08-23 41.100 54,591 -151 0.00% 2,243,690
2023-08-24 2023-08-22 40.550 54,742 +113 0.00% 2,219,788
2023-08-23 2023-08-21 39.800 54,629 -126 0.00% 2,174,234
2023-08-22 2023-08-18 40.050 54,755 +102 0.00% 2,192,938
2023-08-21 2023-08-17 41.250 54,653 -158 0.00% 2,254,436
2023-08-18 2023-08-16 41.850 54,811 -136 0.00% 2,293,840
2023-08-17 2023-08-15 41.700 54,947 +245 0.00% 2,291,290
2023-08-16 2023-08-14 42.550 54,702 -39 0.00% 2,327,570
2023-08-15 2023-08-11 43.350 54,741 -651 0.00% 2,373,022
2023-08-14 2023-08-10 43.850 55,392 +277 0.00% 2,428,939
2023-08-11 2023-08-09 43.850 55,115 -9 0.00% 2,416,793
2023-08-10 2023-08-08 43.250 55,124 -331 0.00% 2,384,113
2023-08-09 2023-08-07 43.850 55,455 +24 0.00% 2,431,702
2023-08-08 2023-08-04 44.950 55,431 +309 0.00% 2,491,623
2023-08-07 2023-08-03 45.350 55,122 -6 0.00% 2,499,783
2023-08-04 2023-08-02 43.850 55,128 -411 0.00% 2,417,363
2023-08-03 2023-08-01 44.600 55,539 +21 0.00% 2,477,039
2023-08-02 2023-07-31 44.100 55,518 -473 0.00% 2,448,344
2023-08-01 2023-07-28 43.300 55,991 +298 0.00% 2,424,410
2023-07-31 2023-07-27 41.900 55,693 +68 0.00% 2,333,537
2023-07-28 2023-07-26 42.050 55,625 +46 0.00% 2,339,031
2023-07-27 2023-07-25 41.700 55,579 -11 0.00% 2,317,644
2023-07-26 2023-07-24 40.550 55,590 -727 0.00% 2,254,174
2023-07-25 2023-07-21 40.700 56,317 +329 0.00% 2,292,102
2023-07-24 2023-07-20 40.450 55,988 +111 0.00% 2,264,715
2023-07-21 2023-07-19 40.050 55,877 -113 0.00% 2,237,874
2023-07-20 2023-07-18 40.850 55,990 +422 0.00% 2,287,192
2023-07-19 2023-07-14 40.900 55,568 +68 0.00% 2,272,731
2023-07-18 2023-07-13 40.700 55,500 -1,164 0.00% 2,258,850
2023-07-14 2023-07-12 37.500 56,664 +296 0.00% 2,124,900
2023-07-13 2023-07-11 38.450 56,368 +189 0.00% 2,167,350
2023-07-12 2023-07-10 38.000 56,179 +592 0.00% 2,134,802
2023-07-11 2023-07-07 37.800 55,587 -47 0.00% 2,101,189
2023-07-10 2023-07-06 38.200 55,634 -85 0.00% 2,125,219
2023-07-06 2023-07-04 39.400 55,719 -191 0.00% 2,195,329
2023-07-05 2023-07-03 38.100 55,910 +331 0.00% 2,130,171
2023-07-04 2023-06-30 37.550 55,579 -226 0.00% 2,086,991
2023-07-03 2023-06-29 35.950 55,805 +253 0.00% 2,006,190
2023-06-30 2023-06-28 37.800 55,552 -228 0.00% 2,099,866
2023-06-29 2023-06-27 38.250 55,780 -132 0.00% 2,133,585
2023-06-28 2023-06-26 38.450 55,912 +66 0.00% 2,149,816
2023-06-27 2023-06-23 37.750 55,846 +163 0.00% 2,108,186
2023-06-26 2023-06-21 37.750 55,683 +817 0.00% 2,102,033
2023-06-23 2023-06-20 38.750 54,866 +155 0.00% 2,126,058
2023-06-21 2023-06-19 46.700 54,711 +73 0.00% 2,555,004
2023-06-20 2023-06-16 47.450 54,638 -91 0.00% 2,592,573
2023-06-19 2023-06-15 47.300 54,729 -134 0.00% 2,588,682
2023-06-16 2023-06-14 44.150 54,863 +46 0.00% 2,422,201
2023-06-15 2023-06-13 44.800 54,817 -108 0.00% 2,455,802
2023-06-14 2023-06-12 44.100 54,925 +13 0.00% 2,422,192
2023-06-13 2023-06-09 44.850 54,912 +151 0.00% 2,462,803
2023-06-12 2023-06-08 43.550 54,761 +69 0.00% 2,384,842
2023-06-09 2023-06-07 43.600 54,692 -229 0.00% 2,384,571
2023-06-08 2023-06-06 43.350 54,921 -17 0.00% 2,380,825
2023-06-07 2023-06-05 43.850 54,938 -49 0.00% 2,409,031
2023-06-06 2023-06-02 44.450 54,987 +72 0.00% 2,444,172
2023-06-05 2023-06-01 41.750 54,915 -7 0.00% 2,292,701
2023-06-02 2023-05-31 40.050 54,922 -69 0.00% 2,199,626
2023-06-01 2023-05-30 41.700 54,991 +122 0.00% 2,293,125
2023-05-31 2023-05-29 42.000 54,869 -130 0.00% 2,304,498
2023-05-30 2023-05-25 42.950 54,999 +216 0.00% 2,362,207
2023-05-29 2023-05-24 44.350 54,783 +118 0.00% 2,429,626
2023-05-25 2023-05-23 44.850 54,665 -112 0.00% 2,451,725
2023-05-24 2023-05-22 44.550 54,777 +112 0.00% 2,440,315
2023-05-23 2023-05-19 42.150 54,665 -133 0.00% 2,304,130
2023-05-22 2023-05-18 43.600 54,798 -384 0.00% 2,389,193
2023-05-19 2023-05-17 44.850 55,182 -134 0.00% 2,474,913
2023-05-18 2023-05-16 46.700 55,316 +1,006 0.00% 2,583,257
2023-05-17 2023-05-15 46.250 54,310 +2 0.00% 2,511,838
2023-05-16 2023-05-12 46.050 54,308 -150 0.00% 2,500,883
2023-05-15 2023-05-11 46.600 54,458 +307 0.00% 2,537,743
2023-05-12 2023-05-10 45.250 54,151 -111 0.00% 2,450,333
2023-05-11 2023-05-09 45.050 54,262 -579 0.00% 2,444,503
2023-05-10 2023-05-08 47.400 54,841 +22 0.00% 2,599,463
2023-05-09 2023-05-05 47.450 54,819 +129 0.00% 2,601,162
2023-05-08 2023-05-04 46.850 54,690 -682 0.00% 2,562,226
2023-05-05 2023-05-03 45.650 55,372 +531 0.00% 2,527,732
2023-05-04 2023-05-02 46.500 54,841 +181 0.00% 2,550,106
2023-05-03 2023-04-28 46.450 54,660 -51 0.00% 2,538,957
2023-05-02 2023-04-27 47.400 54,711 +632 0.00% 2,593,301
2023-04-28 2023-04-26 46.800 54,079 -473 0.00% 2,530,897
2023-04-27 2023-04-25 46.300 54,552 +437 0.00% 2,525,758
2023-04-26 2023-04-24 49.850 54,115 -296 0.00% 2,697,633
2023-04-25 2023-04-21 50.350 54,411 +174 0.00% 2,739,594
2023-04-24 2023-04-20 52.150 54,237 +203 0.00% 2,828,460
2023-04-21 2023-04-19 53.550 54,034 -593 0.00% 2,893,521
2023-04-20 2023-04-18 54.350 54,627 +312 0.00% 2,968,977
2023-04-19 2023-04-17 54.100 54,315 -272 0.00% 2,938,442
2023-04-18 2023-04-14 54.800 54,587 -211 0.00% 2,991,368
2023-04-17 2023-04-13 53.850 54,798 -1,818 0.00% 2,950,872
2023-04-14 2023-04-12 49.950 56,616 +502 0.00% 2,827,969
2023-04-13 2023-04-11 50.000 56,114 +501 0.00% 2,805,700
2023-04-12 2023-04-06 47.350 55,613 -30 0.00% 2,633,276
2023-04-11 2023-04-04 46.500 55,643 -1,893 0.00% 2,587,400
2023-04-06 2023-04-03 47.300 57,536 -53 0.00% 2,721,453
2023-04-04 2023-03-31 48.600 57,589 +941 0.00% 2,798,825
2023-04-03 2023-03-30 49.300 56,648 -436 0.00% 2,792,746
2023-03-31 2023-03-29 48.450 57,084 -238 0.00% 2,765,720
2023-03-30 2023-03-28 48.300 57,322 +256 0.00% 2,768,653
2023-03-29 2023-03-27 49.050 57,066 +313 0.00% 2,799,087
2023-03-28 2023-03-24 48.900 56,753 -192 0.00% 2,775,222
2023-03-27 2023-03-23 50.700 56,945 +1,180 0.00% 2,887,112
2023-03-24 2023-03-22 49.900 55,765 -502 0.00% 2,782,674
2023-03-23 2023-03-21 49.150 56,267 -1,090 0.00% 2,765,523
2023-03-22 2023-03-20 45.150 57,357 +967 0.00% 2,589,669
2023-03-21 2023-03-17 48.000 56,390 +265 0.00% 2,706,720
2023-03-20 2023-03-16 48.800 56,125 +672 0.00% 2,738,900
2023-03-17 2023-03-15 50.650 55,453 +279 0.00% 2,808,694
2023-03-16 2023-03-14 49.850 55,174 -386 0.00% 2,750,424
2023-03-15 2023-03-13 50.200 55,560 +121 0.00% 2,789,112
2023-03-14 2023-03-10 52.000 55,439 +167 0.00% 2,882,828
2023-03-13 2023-03-09 53.200 55,272 -318 0.00% 2,940,470
2023-03-10 2023-03-08 53.300 55,590 +366 0.00% 2,962,947
2023-03-09 2023-03-07 55.650 55,224 -73 0.00% 3,073,216
2023-03-08 2023-03-06 57.250 55,297 +144 0.00% 3,165,753
2023-03-07 2023-03-03 57.750 55,153 -464 0.00% 3,185,086
2023-03-06 2023-03-02 57.600 55,617 +508 0.00% 3,203,539
2023-03-03 2023-03-01 58.300 55,109 -518 0.00% 3,212,855
2023-03-02 2023-02-28 54.700 55,627 +126 0.00% 3,042,797
2023-03-01 2023-02-27 53.450 55,501 +328 0.00% 2,966,528
2023-02-28 2023-02-24 53.300 55,173 -484 0.00% 2,940,721
2023-02-27 2023-02-23 54.800 55,657 -326 0.00% 3,050,004
2023-02-24 2023-02-22 54.900 55,983 +416 0.00% 3,073,467
2023-02-23 2023-02-21 56.050 55,567 -241 0.00% 3,114,530
2023-02-22 2023-02-20 58.500 55,808 +112 0.00% 3,264,768
2023-02-21 2023-02-17 56.650 55,696 +2,495 0.00% 3,155,178
2023-02-20 2023-02-16 57.850 53,201 -739 0.00% 3,077,678
2023-02-17 2023-02-15 60.450 53,940 +279 0.00% 3,260,673
2023-02-16 2023-02-14 62.000 53,661 +38 0.00% 3,326,982
2023-02-15 2023-02-13 64.550 53,623 -24 0.00% 3,461,365
2023-02-14 2023-02-10 64.550 53,647 -330 0.00% 3,462,914
2023-02-13 2023-02-09 65.700 53,977 +527 0.00% 3,546,289
2023-02-10 2023-02-08 65.200 53,450 +214 0.00% 3,484,940
2023-02-09 2023-02-07 64.450 53,236 -494 0.00% 3,431,060
2023-02-08 2023-02-06 63.500 53,730 +1,634 0.00% 3,411,855
2023-02-07 2023-02-03 65.950 52,096 -649 0.00% 3,435,731
2023-02-06 2023-02-02 68.100 52,745 +470 0.00% 3,591,934
2023-02-03 2023-02-01 67.050 52,275 -382 0.00% 3,505,039
2023-02-02 2023-01-31 65.250 52,657 -101 0.00% 3,435,869
2023-02-01 2023-01-30 67.000 52,758 +774 0.00% 3,534,786
2023-01-31 2023-01-27 70.950 51,984 -137 0.00% 3,688,265
2023-01-30 2023-01-26 71.400 52,121 -176 0.00% 3,721,439
2023-01-27 2023-01-20 71.350 52,297 -96 0.00% 3,731,391
2023-01-26 2023-01-19 70.400 52,393 +432 0.00% 3,688,467
2023-01-20 2023-01-18 69.350 51,961 -149 0.00% 3,603,495
2023-01-19 2023-01-17 69.400 52,110 +590 0.00% 3,616,434
2023-01-18 2023-01-16 73.900 51,520 -673 0.00% 3,807,328
2023-01-17 2023-01-13 72.600 52,193 +674 0.00% 3,789,212
2023-01-16 2023-01-12 68.250 51,519 -174 0.00% 3,516,172
2023-01-13 2023-01-11 69.950 51,693 -24 0.00% 3,615,925
2023-01-12 2023-01-10 67.400 51,717 -1 0.00% 3,485,726
2023-01-11 2023-01-09 67.650 51,718 +121 0.00% 3,498,723
2023-01-10 2023-01-06 66.050 51,597 +72 0.00% 3,407,982
2023-01-09 2023-01-05 67.500 51,525 -154 0.00% 3,477,938
2023-01-06 2023-01-04 66.200 51,679 +652 0.00% 3,421,150
2023-01-05 2023-01-03 62.550 51,027 -479 0.00% 3,191,739
2023-01-04 2022-12-30 59.850 51,506 -86 0.00% 3,082,634
2023-01-03 2022-12-29 59.550 51,592 -68 0.00% 3,072,304
2022-12-30 2022-12-28 57.800 51,660 -309 0.00% 2,985,948
2022-12-29 2022-12-23 54.050 51,969 -664 0.00% 2,808,924
2022-12-28 2022-12-22 52.350 52,633 -289 0.00% 2,755,338
2022-12-23 2022-12-21 51.250 52,922 +272 0.00% 2,712,252
2022-12-22 2022-12-20 50.000 52,650 +182 0.00% 2,632,500
2022-12-21 2022-12-19 50.200 52,468 +366 0.00% 2,633,894
2022-12-20 2022-12-16 51.300 52,102 -1,743 0.00% 2,672,833
2022-12-19 2022-12-15 48.650 53,845 +505 0.00% 2,619,559
2022-12-16 2022-12-14 50.800 53,340 +1,179 0.00% 2,709,672
2022-12-15 2022-12-13 51.350 52,161 -191 0.00% 2,678,467
2022-12-14 2022-12-12 51.850 52,352 -47 0.00% 2,714,451
2022-12-13 2022-12-09 53.900 52,399 -314 0.00% 2,824,306
2022-12-12 2022-12-08 55.550 52,713 -2,580 0.00% 2,928,207
2022-12-09 2022-12-07 50.800 55,293 -519 0.00% 2,808,884
2022-12-08 2022-12-06 53.100 55,812 +3,194 0.00% 2,963,617
2022-12-07 2022-12-05 55.050 52,618 -3,022 0.00% 2,896,621
2022-12-06 2022-12-02 51.800 55,640 -1,306 0.00% 2,882,152
2022-12-05 2022-12-01 50.650 56,946 -75 0.00% 2,884,315
2022-12-02 2022-11-30 50.150 57,021 -49 0.00% 2,859,603
2022-12-01 2022-11-29 48.950 57,070 +562 0.00% 2,793,576
2022-11-30 2022-11-28 47.350 56,508 -690 0.00% 2,675,654
2022-11-29 2022-11-25 47.750 57,198 -212 0.00% 2,731,204
2022-11-28 2022-11-24 48.550 57,410 +199 0.00% 2,787,256
2022-11-25 2022-11-23 48.300 57,211 -102 0.00% 2,763,291
2022-11-24 2022-11-22 49.000 57,313 +244 0.00% 2,808,337
2022-11-23 2022-11-21 50.800 57,069 -391 0.00% 2,899,105
2022-11-22 2022-11-18 51.650 57,460 +384 0.00% 2,967,809
2022-11-21 2022-11-17 52.300 57,076 +55 0.00% 2,985,075
2022-11-18 2022-11-16 54.050 57,021 -5 0.00% 3,081,985
2022-11-17 2022-11-15 54.000 57,026 -153 0.00% 3,079,404
2022-11-16 2022-11-14 51.550 57,179 -1,634 0.00% 2,947,577
2022-11-15 2022-11-11 50.950 58,813 +483 0.00% 2,996,522
2022-11-14 2022-11-10 43.750 58,330 -167 0.00% 2,551,938
2022-11-11 2022-11-09 44.600 58,497 +168 0.00% 2,608,966
2022-11-10 2022-11-08 46.800 58,329 -148 0.00% 2,729,797
2022-11-09 2022-11-07 47.000 58,477 -778 0.00% 2,748,419
2022-11-08 2022-11-04 43.350 59,255 -2,024 0.00% 2,568,704
2022-11-07 2022-11-03 39.250 61,279 -373 0.00% 2,405,201
2022-11-04 2022-11-02 39.900 61,652 -1,989 0.00% 2,459,915
2022-11-03 2022-11-01 37.950 63,641 +137 0.00% 2,415,176
2022-11-02 2022-10-31 35.500 63,504 +396 0.00% 2,254,392
2022-11-01 2022-10-28 38.800 63,108 -96 0.00% 2,448,590
2022-10-31 2022-10-27 39.750 63,204 +363 0.00% 2,512,359
2022-10-28 2022-10-26 40.000 62,841 -129 0.00% 2,513,640
2022-10-27 2022-10-25 38.700 62,970 -884 0.00% 2,436,939
2022-10-26 2022-10-24 38.900 63,854 +11,068 0.00% 2,483,921
2022-10-25 2022-10-21 42.150 52,786 +2,225 0.00% 2,224,930
2022-10-24 2022-10-20 42.700 50,561 +12,919 0.00% 2,158,955
2022-10-21 2022-10-19 47.200 37,642 +552 0.00% 1,776,702
2022-10-20 2022-10-18 50.400 37,090 -255 0.00% 1,869,336
2022-10-19 2022-10-17 50.150 37,345 +133 0.00% 1,872,852
2022-10-18 2022-10-14 51.150 37,212 -20 0.00% 1,903,394
2022-10-17 2022-10-13 47.100 37,232 -1,503 0.00% 1,753,627
2022-10-14 2022-10-12 47.000 38,735 -27 0.00% 1,820,545
2022-10-13 2022-10-11 46.250 38,762 +13 0.00% 1,792,742
2022-10-12 2022-10-10 47.000 38,749 +822 0.00% 1,821,203
2022-10-11 2022-10-07 48.200 37,927 +713 0.00% 1,828,081
2022-10-10 2022-10-06 49.750 37,214 -464 0.00% 1,851,396
2022-10-07 2022-10-05 50.350 37,678 +123 0.00% 1,897,087
2022-10-06 2022-10-03 48.300 37,555 +324 0.00% 1,813,906
2022-10-05 2022-09-30 47.400 37,231 +4,420 0.00% 1,764,749
2022-10-03 2022-09-29 47.700 32,811 -147 0.00% 1,565,085
2022-09-30 2022-09-28 48.350 32,958 -1,856 0.00% 1,593,519
2022-09-29 2022-09-27 48.900 34,814 +266 0.00% 1,702,405
2022-09-28 2022-09-26 47.950 34,548 -260 0.00% 1,656,577
2022-09-27 2022-09-23 46.400 34,808 +266 0.00% 1,615,091
2022-09-26 2022-09-22 47.650 34,542 -747 0.00% 1,645,926
2022-09-23 2022-09-21 48.400 35,289 +429 0.00% 1,707,988
2022-09-22 2022-09-20 49.450 34,860 -4 0.00% 1,723,827
2022-09-21 2022-09-19 49.250 34,864 +10,802 0.00% 1,717,052
2022-09-20 2022-09-16 51.850 24,062 +9,564 0.00% 1,247,615
2022-09-19 2022-09-15 54.150 14,498 -1,680 0.00% 785,067
2022-09-16 2022-09-14 50.800 16,178 +841 0.00% 821,842
2022-09-15 2022-09-13 53.400 15,337 +10,694 0.00% 818,996
2022-09-14 2022-09-09 66.700 4,643 -4,081 0.00% 309,688
2022-09-13 2022-09-08 62.950 8,724 -1,628 0.00% 549,176
2022-09-09 2022-09-07 63.300 10,352 -199 0.00% 655,282
2022-09-08 2022-09-06 64.100 10,551 +5,687 0.00% 676,319
2022-09-07 2022-09-05 64.000 4,864 -57 0.00% 311,296
2022-09-06 2022-09-02 66.450 4,921 +205 0.00% 327,000
2022-09-05 2022-09-01 67.950 4,716 +1,251 0.00% 320,452
2022-09-02 2022-08-31 69.700 3,465 -2,457 0.00% 241,510
2022-09-01 2022-08-30 69.900 5,922 +2,197 0.00% 413,948
2022-08-31 2022-08-29 70.850 3,725 +72 0.00% 263,916
2022-08-30 2022-08-26 72.050 3,653 -5,961 0.00% 263,199
2022-08-29 2022-08-25 68.450 9,614 -606 0.00% 658,078
2022-08-26 2022-08-24 65.500 10,220 -28 0.00% 669,410
2022-08-25 2022-08-23 66.250 10,248 +2,472 0.00% 678,930
2022-08-24 2022-08-22 67.850 7,776 +590 0.00% 527,602
2022-08-23 2022-08-19 68.200 7,186 +3,233 0.00% 490,085
2022-08-22 2022-08-18 71.700 3,953 -2,913 0.00% 283,430
2022-08-19 2022-08-17 69.750 6,866 +611 0.00% 478,904
2022-08-18 2022-08-16 70.000 6,255 +3,518 0.00% 437,850
2022-08-17 2022-08-15 70.300 2,737 +906 0.00% 192,411
2022-08-16 2022-08-12 70.850 1,831 -175 0.00% 129,726
2022-08-15 2022-08-11 71.950 2,006 +66 0.00% 144,332
2022-08-12 2022-08-10 67.600 1,940 +410 0.00% 131,144
2022-08-11 2022-08-09 74.500 1,530 +310 0.00% 113,985
2022-08-10 2022-08-08 73.950 1,220 -87 0.00% 90,219
2022-08-09 2022-08-05 74.150 1,307 -381 0.00% 96,914
2022-08-08 2022-08-04 74.850 1,688 -7,406 0.00% 126,347
2022-08-05 2022-08-03 71.750 9,094 +301 0.00% 652,494
2022-08-04 2022-08-02 71.100 8,793 -4,000 0.00% 625,182
2022-08-03 2022-08-01 73.800 12,793 +358 0.00% 944,123
2022-08-02 2022-07-29 74.550 12,435 +1,797 0.00% 927,029
2022-08-01 2022-07-28 76.950 10,638 +288 0.00% 818,594
2022-07-29 2022-07-27 77.800 10,350 -232 0.00% 805,230
2022-07-28 2022-07-26 81.150 10,582 -281 0.00% 858,729
2022-07-27 2022-07-25 78.900 10,863 +491 0.00% 857,091
2022-07-26 2022-07-22 81.850 10,372 +196 0.00% 848,948
2022-07-25 2022-07-21 80.450 10,176 -601 0.00% 818,659
2022-07-22 2022-07-20 79.550 10,777 +238 0.00% 857,310
2022-07-21 2022-07-19 77.550 10,539 +418 0.00% 817,299
2022-07-20 2022-07-18 76.350 10,121 -635 0.00% 772,738
2022-07-19 2022-07-15 76.000 10,756 -176 0.00% 817,456
2022-07-18 2022-07-14 79.450 10,932 -1,108 0.00% 868,547
2022-07-15 2022-07-13 75.750 12,040 +493 0.00% 912,030
2022-07-14 2022-07-12 74.850 11,547 +976 0.00% 864,293
2022-07-13 2022-07-11 77.050 10,571 -394 0.00% 814,496
2022-07-12 2022-07-08 80.000 10,965 +727 0.00% 877,200
2022-07-11 2022-07-07 82.700 10,238 -118 0.00% 846,683
2022-07-08 2022-07-06 83.250 10,356 -294 0.00% 862,137
2022-07-07 2022-07-05 82.600 10,650 -297 0.00% 879,690
2022-07-06 2022-07-04 77.550 10,947 -1,494 0.00% 848,940
2022-07-05 2022-06-30 71.800 12,441 -169 0.00% 893,264
2022-07-04 2022-06-29 72.650 12,610 +331 0.00% 916,117
2022-06-30 2022-06-28 75.050 12,279 +1,611 0.00% 921,539
2022-06-29 2022-06-27 76.650 10,668 +166 0.00% 817,702
2022-06-28 2022-06-24 77.200 10,502 -30 0.00% 810,754
2022-06-27 2022-06-23 69.950 10,532 -191 0.00% 736,713
2022-06-24 2022-06-22 69.100 10,723 +43 0.00% 740,959
2022-06-23 2022-06-21 71.100 10,680 -968 0.00% 759,348
2022-06-22 2022-06-20 67.700 11,648 +257 0.00% 788,570
2022-06-21 2022-06-17 67.000 11,391 -467 0.00% 763,197
2022-06-20 2022-06-16 65.150 11,858 +423 0.00% 772,549
2022-06-17 2022-06-15 68.000 11,435 -122 0.00% 777,580
2022-06-16 2022-06-14 65.000 11,557 -164 0.00% 751,205
2022-06-15 2022-06-13 65.000 11,721 +106 0.00% 761,865
2022-06-14 2022-06-10 69.000 11,615 -10 0.00% 801,435
2022-06-13 2022-06-09 71.100 11,625 -121 0.00% 826,537
2022-06-10 2022-06-08 69.850 11,746 -1,526 0.00% 820,458
2022-06-09 2022-06-07 64.650 13,272 +52 0.00% 858,035
2022-06-08 2022-06-06 62.900 13,220 -369 0.00% 831,538
2022-06-07 2022-06-02 57.000 13,589 -133 0.00% 774,573
2022-06-06 2022-06-01 56.850 13,722 +338 0.00% 780,096
2022-06-02 2022-05-31 58.000 13,384 -1,031 0.00% 776,272
2022-06-01 2022-05-30 56.400 14,415 -295 0.00% 813,006
2022-05-31 2022-05-27 54.300 14,710 -3,171 0.00% 798,753
2022-05-30 2022-05-26 50.650 17,881 +2,264 0.00% 905,673
2022-05-27 2022-05-25 53.300 15,617 -157 0.00% 832,386
2022-05-26 2022-05-24 53.100 15,774 +1,647 0.00% 837,599
2022-05-25 2022-05-23 56.250 14,127 -367 0.00% 794,644
2022-05-24 2022-05-20 56.300 14,494 -3,503 0.00% 816,012
2022-05-23 2022-05-19 52.200 17,997 -1,191 0.00% 939,443
2022-05-20 2022-05-18 52.950 19,188 +2,006 0.00% 1,016,005
2022-05-19 2022-05-17 54.300 17,182 +1,933 0.00% 932,983
2022-05-18 2022-05-16 53.050 15,249 +563 0.00% 808,959
2022-05-17 2022-05-13 51.900 14,686 +149 0.00% 762,203
2022-05-16 2022-05-12 51.100 14,537 -263 0.00% 742,841
2022-05-13 2022-05-11 52.600 14,800 -4,330 0.00% 778,480
2022-05-12 2022-05-10 49.400 19,130 -2,781 0.00% 945,022
2022-05-11 2022-05-06 50.400 21,911 +1,059 0.00% 1,104,314
2022-05-10 2022-05-05 54.200 20,852 +5,605 0.00% 1,130,178
2022-05-06 2022-05-04 57.300 15,247 +444 0.00% 873,653
2022-05-05 2022-05-03 60.400 14,803 -220 0.00% 894,101
2022-05-04 2022-04-29 60.000 15,023 -375 0.00% 901,380
2022-05-03 2022-04-28 55.200 15,398 +747 0.00% 849,970
2022-04-29 2022-04-27 55.050 14,651 -786 0.00% 806,538
2022-04-28 2022-04-26 55.500 15,437 +644 0.00% 856,754
2022-04-27 2022-04-25 53.650 14,793 -582 0.00% 793,644
2022-04-26 2022-04-22 56.800 15,375 +497 0.00% 873,300
2022-04-25 2022-04-21 56.000 14,878 +5,261 0.00% 833,168
2022-04-22 2022-04-20 60.100 9,617 +1,303 0.00% 577,982
2022-04-21 2022-04-19 60.250 8,314 +656 0.00% 500,918
2022-04-20 2022-04-14 63.600 7,658 -287 0.00% 487,049
2022-04-19 2022-04-13 61.400 7,945 +5,087 0.00% 487,823
2022-04-14 2022-04-12 62.650 2,858 -157 0.00% 179,054
2022-04-13 2022-04-11 61.650 3,015 -85 0.00% 185,875
2022-04-12 2022-04-08 65.250 3,100 +249 0.00% 202,275
2022-04-11 2022-04-07 65.000 2,851 -364 0.00% 185,315
2022-04-08 2022-04-06 68.600 3,215 +511 0.00% 220,549
2022-04-07 2022-04-04 69.550 2,704 -189 0.00% 188,063
2022-04-06 2022-04-01 65.850 2,893 -5 0.00% 190,504
2022-04-04 2022-03-31 65.050 2,898 -126 0.00% 188,515
2022-04-01 2022-03-30 69.200 3,024 -84 0.00% 209,261
2022-03-31 2022-03-29 67.850 3,108 -105 0.00% 210,878
2022-03-30 2022-03-28 65.050 3,213 +198 0.00% 209,006
2022-03-29 2022-03-25 63.600 3,015 -561 0.00% 191,754
2022-03-28 2022-03-24 69.400 3,576 +951 0.00% 248,174
2022-03-25 2022-03-23 65.300 2,625 -162 0.00% 171,412
2022-03-24 2022-03-22 58.350 2,787 +266 0.00% 162,621
2022-03-23 2022-03-21 55.600 2,521 -344 0.00% 140,168
2022-03-22 2022-03-18 53.550 2,865 +291 0.00% 153,421
2022-03-21 2022-03-17 56.600 2,574 -267 0.00% 145,688
2022-03-18 2022-03-16 47.250 2,841 +76 0.00% 134,237
2022-03-17 2022-03-15 40.950 2,765 +175 0.00% 113,227
2022-03-16 2022-03-14 44.900 2,590 -1 0.00% 116,291
2022-03-15 2022-03-11 53.250 2,591 -423 0.00% 137,971
2022-03-14 2022-03-10 54.000 3,014 -3,376 0.00% 162,756
2022-03-11 2022-03-09 52.000 6,390 +2,918 0.00% 332,280
2022-03-10 2022-03-08 55.900 3,472 -3,833 0.00% 194,085
2022-03-09 2022-03-07 56.250 7,305 +2,810 0.00% 410,906
2022-03-08 2022-03-04 61.950 4,495 +242 0.00% 278,465
2022-03-07 2022-03-03 63.250 4,253 -191 0.00% 269,002
2022-03-04 2022-03-02 66.050 4,444 +700 0.00% 293,526
2022-03-03 2022-03-01 67.350 3,744 -376 0.00% 252,158
2022-03-02 2022-02-28 64.250 4,120 +71 0.00% 264,710
2022-03-01 2022-02-25 64.200 4,049 -224 0.00% 259,946
2022-02-28 2022-02-24 61.750 4,273 -3,643 0.00% 263,858
2022-02-25 2022-02-23 62.100 7,916 +593 0.00% 491,584
2022-02-24 2022-02-22 59.200 7,323 +314 0.00% 433,522
2022-02-23 2022-02-21 62.450 7,009 -227 0.00% 437,712
2022-02-22 2022-02-18 62.550 7,236 +817 0.00% 452,612
2022-02-18 2022-02-16 61.100 6,419 -444 0.00% 392,201
2022-02-17 2022-02-15 61.650 6,863 -3,202 0.00% 423,104
2022-02-16 2022-02-14 56.000 10,065 -2,397 0.00% 563,640
2022-02-15 2022-02-11 56.700 12,462 +1,093 0.00% 706,595
2022-02-14 2022-02-10 58.300 11,369 +5,143 0.00% 662,813
2022-02-11 2022-02-09 61.600 6,226 +272 0.00% 383,522
2022-02-10 2022-02-08 62.250 5,954 +737 0.00% 370,636
2022-02-09 2022-02-07 80.600 5,217 +89 0.00% 420,490
2022-02-08 2022-02-04 79.550 5,128 -817 0.00% 407,932
2022-02-07 2022-01-31 75.950 5,945 -956 0.00% 451,523
2022-02-04 2022-01-27 77.200 6,901 +202 0.00% 532,757
2022-01-28 2022-01-26 79.700 6,699 +956 0.00% 533,910
2022-01-27 2022-01-25 85.550 5,743 +1,250 0.00% 491,314
2022-01-26 2022-01-24 87.650 4,493 -293 0.00% 393,811
2022-01-25 2022-01-21 89.600 4,786 +169 0.00% 428,826
2022-01-24 2022-01-20 91.350 4,617 -511 0.00% 421,763
2022-01-21 2022-01-19 86.850 5,128 +418 0.00% 445,367
2022-01-20 2022-01-18 89.200 4,710 +483 0.00% 420,132
2022-01-19 2022-01-17 90.200 4,227 -376 0.00% 381,275
2022-01-18 2022-01-14 92.300 4,603 +17 0.00% 424,857
2022-01-17 2022-01-13 91.250 4,586 -273 0.00% 418,472
2022-01-14 2022-01-12 92.750 4,859 +85 0.00% 450,672
2022-01-13 2022-01-11 87.650 4,774 +586 0.00% 418,441
2022-01-12 2022-01-10 82.700 4,188 -767 0.00% 346,348
2022-01-11 2022-01-07 80.750 4,955 -105 0.00% 400,116
2022-01-10 2022-01-06 78.350 5,060 -529 0.00% 396,451
2022-01-07 2022-01-05 79.300 5,589 +35 0.00% 443,208
2022-01-06 2022-01-04 82.850 5,554 -295 0.00% 460,149
2022-01-05 2022-01-03 87.200 5,849 +597 0.00% 510,033
2022-01-04 2021-12-31 92.550 5,252 +391 0.00% 486,073
2022-01-03 2021-12-29 87.450 4,861 +243 0.00% 425,094
2021-12-30 2021-12-28 88.850 4,618 -367 0.00% 410,309
2021-12-29 2021-12-24 87.150 4,985 +387 0.00% 434,443
2021-12-28 2021-12-22 88.000 4,598 +169 0.00% 404,624
2021-12-23 2021-12-21 88.700 4,429 -456 0.00% 392,852
2021-12-22 2021-12-20 85.150 4,885 +296 0.00% 415,958
2021-12-21 2021-12-17 89.150 4,589 -5,235 0.00% 409,109
2021-12-20 2021-12-16 88.050 9,824 -351 0.00% 865,003
2021-12-17 2021-12-15 79.100 10,175 +4,525 0.00% 804,842
2021-12-16 2021-12-14 97.950 5,650 +320 0.00% 553,418
2021-12-15 2021-12-13 98.200 5,330 +93 0.00% 523,406
2021-12-14 2021-12-10 100.500 5,237 -631 0.00% 526,318
2021-12-13 2021-12-09 105.000 5,868 +109 0.00% 616,140
2021-12-10 2021-12-08 101.800 5,759 +203 0.00% 586,266
2021-12-09 2021-12-07 97.000 5,556 +147 0.00% 538,932
2021-12-08 2021-12-06 95.900 5,409 -136 0.00% 518,723
2021-12-07 2021-12-03 103.200 5,545 -14 0.00% 572,244
2021-12-06 2021-12-02 102.500 5,559 +842 0.00% 569,798
2021-12-03 2021-12-01 107.700 4,717 -239 0.00% 508,021
2021-12-02 2021-11-30 106.200 4,956 +440 0.00% 526,327
2021-12-01 2021-11-29 106.400 4,516 -272 0.00% 480,502
2021-11-30 2021-11-26 103.400 4,788 +310 0.00% 495,079
2021-11-29 2021-11-25 104.100 4,478 -317 0.00% 466,160
2021-11-26 2021-11-24 104.000 4,795 -423 0.00% 498,680
2021-11-25 2021-11-23 101.300 5,218 +346 0.00% 528,583
2021-11-24 2021-11-22 105.700 4,872 +89 0.00% 514,970
2021-11-23 2021-11-19 110.600 4,783 -253 0.00% 529,000
2021-11-22 2021-11-18 111.300 5,036 +194 0.00% 560,507
2021-11-19 2021-11-17 112.400 4,842 -584 0.00% 544,241
2021-11-18 2021-11-16 110.200 5,426 -807 0.00% 597,945
2021-11-17 2021-11-15 107.700 6,233 -91 0.00% 671,294
2021-11-16 2021-11-12 105.000 6,324 -2,666 0.00% 664,020
2021-11-15 2021-11-11 105.700 8,990 -4,640 0.00% 950,243
2021-11-12 2021-11-10 104.000 13,630 -2,299 0.00% 1,417,520
2021-11-11 2021-11-09 102.600 15,929 -79 0.00% 1,634,315
2021-11-10 2021-11-08 93.100 16,008 +633 0.00% 1,490,345
2021-11-09 2021-11-05 101.900 15,375 -281 0.00% 1,566,712
2021-11-08 2021-11-04 104.800 15,656 +2,546 0.00% 1,640,749
2021-11-05 2021-11-03 110.200 13,110 +3,779 0.00% 1,444,722
2021-11-04 2021-11-02 112.000 9,331 -2,698 0.00% 1,045,072
2021-11-03 2021-11-01 111.500 12,029 +4,068 0.00% 1,341,234
2021-11-02 2021-10-29 118.400 7,961 -1,015 0.00% 942,582
2021-11-01 2021-10-28 115.200 8,976 +2,355 0.00% 1,034,035
2021-10-29 2021-10-27 117.500 6,621 +1,059 0.00% 777,968
2021-10-28 2021-10-26 120.000 5,562 -1,501 0.00% 667,440
2021-10-27 2021-10-25 117.700 7,063 -7,955 0.00% 831,315
2021-10-26 2021-10-22 113.300 15,018 -2 0.00% 1,701,539
2021-10-25 2021-10-21 113.100 15,020 +1,482 0.00% 1,698,762
2021-10-22 2021-10-20 116.700 13,538 +3,753 0.00% 1,579,885
2021-10-21 2021-10-19 117.900 9,785 -5,193 0.00% 1,153,652
2021-10-20 2021-10-18 114.900 14,978 +65 0.00% 1,720,972
2021-10-19 2021-10-15 109.400 14,913 +247 0.00% 1,631,482
2021-10-18 2021-10-12 108.400 14,666 -261 0.00% 1,589,794
2021-10-15 2021-10-11 112.100 14,927 +10 0.00% 1,673,317
2021-10-12 2021-10-08 112.000 14,917 +5,403 0.00% 1,670,704
2021-10-11 2021-10-07 119.000 9,514 -1,209 0.00% 1,132,166
2021-10-08 2021-10-06 115.600 10,723 +996 0.00% 1,239,579
2021-10-07 2021-10-05 117.800 9,727 -1,022 0.00% 1,145,841
2021-10-06 2021-10-04 115.600 10,749 +7,627 0.00% 1,242,584
2021-10-05 2021-09-30 126.500 3,122 +9 0.00% 394,933
2021-10-04 2021-09-29 125.800 3,113 -353 0.00% 391,615
2021-09-30 2021-09-28 125.600 3,466 -1,329 0.00% 435,330
2021-09-29 2021-09-27 121.900 4,795 -5,023 0.00% 584,510
2021-09-28 2021-09-24 117.800 9,818 +994 0.00% 1,156,560
2021-09-27 2021-09-23 120.500 8,824 +2,825 0.00% 1,063,292
2021-09-24 2021-09-21 121.500 5,999 +1,355 0.00% 728,878
2021-09-23 2021-09-20 121.300 4,644 -207 0.00% 563,317
2021-09-21 2021-09-17 123.100 4,851 -6,025 0.00% 597,158
2021-09-20 2021-09-16 116.400 10,876 +1,268 0.00% 1,265,966
2021-09-17 2021-09-15 117.400 9,608 -2,365 0.00% 1,127,979
2021-09-16 2021-09-14 117.300 11,973 -443 0.00% 1,404,433
2021-09-15 2021-09-13 115.200 12,416 +282 0.00% 1,430,323
2021-09-14 2021-09-10 118.600 12,134 -131 0.00% 1,439,092
2021-09-13 2021-09-09 119.800 12,265 +6,079 0.00% 1,469,347
2021-09-10 2021-09-08 122.000 6,186 -5,138 0.00% 754,692
2021-09-09 2021-09-07 120.100 11,324 +1,242 0.00% 1,360,012
2021-09-08 2021-09-06 120.300 10,082 -2,280 0.00% 1,212,865
2021-09-07 2021-09-03 115.800 12,362 -61 0.00% 1,431,520
2021-09-06 2021-09-02 114.000 12,423 +212 0.00% 1,416,222
2021-09-03 2021-09-01 116.800 12,211 +2,731 0.00% 1,426,245
2021-09-02 2021-08-31 120.400 9,480 +405 0.00% 1,141,392
2021-09-01 2021-08-30 119.800 9,075 -1,209 0.00% 1,087,185
2021-08-31 2021-08-27 116.000 10,284 +147 0.00% 1,192,944
2021-08-30 2021-08-26 116.900 10,137 +951 0.00% 1,185,015
2021-08-27 2021-08-25 121.100 9,186 +115 0.00% 1,112,425
2021-08-26 2021-08-24 121.700 9,071 -1,320 0.00% 1,103,941
2021-08-25 2021-08-23 113.000 10,391 +147 0.00% 1,174,183
2021-08-24 2021-08-20 105.300 10,244 +3,090 0.00% 1,078,693
2021-08-23 2021-08-19 113.800 7,154 -183 0.00% 814,125
2021-08-20 2021-08-18 112.600 7,337 +89 0.00% 826,146
2021-08-19 2021-08-17 113.700 7,248 +3,068 0.00% 824,098
2021-08-18 2021-08-16 121.000 4,180 +51 0.00% 505,780
2021-08-17 2021-08-13 122.400 4,129 -137 0.00% 505,390
2021-08-16 2021-08-12 120.100 4,266 +234 0.00% 512,347
2021-08-13 2021-08-11 123.500 4,032 +1,682 0.00% 497,952
2021-08-12 2021-08-10 127.500 2,350 -225 0.00% 299,625
2021-08-11 2021-08-09 125.500 2,575 -290 0.00% 323,162
2021-08-10 2021-08-06 123.500 2,865 +698 0.00% 353,828
2021-08-09 2021-08-05 129.800 2,167 +23 0.00% 281,277
2021-08-06 2021-08-04 131.300 2,144 -2,085 0.00% 281,507
2021-08-05 2021-08-03 126.200 4,229 -1,347 0.00% 533,700
2021-08-04 2021-08-02 121.100 5,576 -82 0.00% 675,254
2021-08-03 2021-07-30 118.500 5,658 +1,486 0.00% 670,473
2021-08-02 2021-07-29 124.600 4,172 -1,045 0.00% 519,831
2021-07-30 2021-07-28 119.100 5,217 +1,020 0.00% 621,345
2021-07-29 2021-07-27 107.900 4,197 -167 0.00% 452,856
2021-07-28 2021-07-26 117.000 4,364 +315 0.00% 510,588
2021-07-27 2021-07-23 129.700 4,049 +3,139 0.00% 525,155
2021-07-26 2021-07-22 133.800 910 +72 0.00% 121,758
2021-07-23 2021-07-21 131.800 838 +158 0.00% 110,448
2021-07-22 2021-07-20 138.000 680 +107 0.00% 93,840
2021-07-21 2021-07-19 139.600 573 -462 0.00% 79,991
2021-07-20 2021-07-16 139.900 1,035 -3,175 0.00% 144,796
2021-07-19 2021-07-15 137.700 4,210 +3,019 0.00% 579,717
2021-07-16 2021-07-14 139.800 1,191 -4,436 0.00% 166,502
2021-07-15 2021-07-13 131.300 5,627 +2,429 0.00% 738,825
2021-07-14 2021-07-12 135.500 3,198 +152 0.00% 433,329
2021-07-13 2021-07-09 134.400 3,046 -1,853 0.00% 409,382
2021-07-12 2021-07-08 128.000 4,899 +1,886 0.00% 627,072
2021-07-09 2021-07-07 134.500 3,013 -2,738 0.00% 405,248
2021-07-08 2021-07-06 126.400 5,751 +2,682 0.00% 726,926
2021-07-07 2021-07-05 138.000 3,069 +43 0.00% 423,522
2021-07-06 2021-07-02 139.500 3,026 +1,975 0.00% 422,127
2021-07-05 2021-06-30 142.300 1,051 -215 0.00% 149,557
2021-07-02 2021-06-29 144.100 1,266 -195 0.00% 182,431
2021-06-30 2021-06-28 145.600 1,461 -2,129 0.00% 212,722
2021-06-29 2021-06-25 142.300 3,590 +2,361 0.00% 510,857
2021-06-28 2021-06-24 138.800 1,229 -170 0.00% 170,585
2021-06-25 2021-06-23 139.000 1,399 +228 0.00% 194,461
2021-06-24 2021-06-22 135.100 1,171 +101 0.00% 158,202
2021-06-23 2021-06-21 137.400 1,070 -66 0.00% 147,018
2021-06-22 2021-06-18 132.100 1,136 +42 0.00% 150,066
2021-06-21 2021-06-17 120.800 1,094 +37 0.00% 132,155
2021-06-18 2021-06-16 116.900 1,057 -81 0.00% 123,563
2021-06-17 2021-06-15 121.000 1,138 -36 0.00% 137,698
2021-06-16 2021-06-11 124.800 1,174 -146 0.00% 146,515
2021-06-15 2021-06-10 124.000 1,320 +259 0.00% 163,680
2021-06-11 2021-06-09 122.400 1,061 +128 0.00% 129,866
2021-06-10 2021-06-08 119.500 933 +105 0.00% 111,494
2021-06-09 2021-06-07 119.600 828 +107 0.00% 99,029
2021-06-08 2021-06-04 121.100 721 +27 0.00% 87,313
2021-06-07 2021-06-03 119.300 694 -24 0.00% 82,794
2021-06-04 2021-06-02 120.900 718 -167 0.00% 86,806
2021-06-03 2021-06-01 124.700 885 -4 0.00% 110,360
2021-06-02 2021-05-31 121.300 889 -121 0.00% 107,836
2021-06-01 2021-05-28 115.100 1,010 +197 0.00% 116,251
2021-05-31 2021-05-27 121.200 813 -6 0.00% 98,536
2021-05-28 2021-05-26 118.500 819 -31 0.00% 97,052
2021-05-27 2021-05-25 116.300 850 +42 0.00% 98,855
2021-05-26 2021-05-24 109.800 808 +125 0.00% 88,718
2021-05-25 2021-05-21 110.700 683 -200 0.00% 75,608
2021-05-24 2021-05-20 108.200 883 +94 0.00% 95,541
2021-05-21 2021-05-18 109.900 789 -128 0.00% 86,711
2021-05-20 2021-05-17 107.900 917 +347 0.00% 98,944
2021-05-18 2021-05-14 105.500 570 -129 0.00% 60,135
2021-05-17 2021-05-13 103.500 699 -14 0.00% 72,346
2021-05-14 2021-05-12 106.600 713 -26 0.00% 76,006
2021-05-13 2021-05-11 103.600 739 -190 0.00% 76,560
2021-05-12 2021-05-10 103.200 929 +258 0.00% 95,873
2021-05-11 2021-05-07 101.800 671 -13 0.00% 68,308
2021-05-10 2021-05-06 106.300 684 +143 0.00% 72,709
2021-05-07 2021-05-05 103.300 541 +300 0.00% 55,885
2021-05-06 2021-05-04 107.700 241 -229 0.00% 25,956
2021-05-05 2021-05-03 108.200 470 +214 0.00% 50,854
2021-05-04 2021-04-30 109.500 256 +2 0.00% 28,032
2021-05-03 2021-04-29 111.800 254 -212 0.00% 28,397
2021-04-30 2021-04-28 110.200 466 +447 0.00% 51,353
2021-04-29 2021-04-27 107.900 19 -319 0.00% 2,050
2021-04-28 2021-04-26 114.800 338 +172 0.00% 38,802
2021-04-27 2021-04-23 115.000 166 -229 0.00% 19,090
2021-04-26 2021-04-22 110.200 395 +392 0.00% 43,529
2021-04-23 2021-04-21 107.600 3 -297 0.00% 323
2021-04-22 2021-04-20 108.600 300 +288 0.00% 32,580
2021-04-21 2021-04-19 108.300 12 -291 0.00% 1,300
2021-04-20 2021-04-16 105.000 303 +96 0.00% 31,815
2021-04-19 2021-04-15 104.800 207 -536 0.00% 21,694
2021-04-16 2021-04-14 107.000 743 +609 0.00% 79,501
2021-04-15 2021-04-13 102.100 134 +130 0.00% 13,681
2021-04-14 2021-04-12 102.700 4 -146 0.00% 411
2021-04-13 2021-04-09 102.000 150 -258 0.00% 15,300
2021-04-12 2021-04-08 107.200 408 +124 0.00% 43,738
2021-04-09 2021-04-07 106.600 284 -416 0.00% 30,274
2021-04-08 2021-04-01 105.100 700 +247 0.00% 73,570
2021-04-07 2021-03-31 97.350 453 +217 0.00% 44,100
2021-03-31 2021-03-29 96.250 236 -66 0.00% 22,715
2021-03-30 2021-03-26 98.000 302 +52 0.00% 29,596
2021-03-29 2021-03-25 91.900 250 +181 0.00% 22,975
2021-03-26 2021-03-24 87.950 69 -88 0.00% 6,069
2021-03-25 2021-03-23 87.400 157 -135 0.00% 13,722
2021-03-24 2021-03-22 90.350 292 -91 0.00% 26,382
2021-03-22 2021-03-18 95.250 383 +236 0.00% 36,481
2021-03-19 2021-03-17 92.800 147 +144 0.00% 13,642
2021-03-18 2021-03-16 91.250 3 -352 0.00% 274
2021-03-17 2021-03-15 86.500 355 +352 0.00% 30,708
2021-03-16 2021-03-12 91.200 3 -777 0.00% 274
2021-03-15 2021-03-11 94.350 780 +317 0.00% 73,593
2021-03-12 2021-03-10 87.900 463 +89 0.00% 40,698
2021-03-11 2021-03-09 83.150 374 -597 0.00% 31,098
2021-03-10 2021-03-08 80.850 971 +168 0.00% 78,505
2021-03-09 2021-03-05 89.500 803 +128 0.00% 71,868
2021-03-08 2021-03-04 92.000 675 -196 0.00% 62,100
2021-03-05 2021-03-03 102.400 871 -104 0.00% 89,190
2021-03-04 2021-03-02 99.800 975 +67 0.00% 97,305
2021-03-03 2021-03-01 102.300 908 -32 0.00% 92,888
2021-03-02 2021-02-26 96.050 940 +116 0.00% 90,287
2021-03-01 2021-02-25 104.300 824 +173 0.00% 85,943
2021-02-26 2021-02-24 102.200 651 +93 0.00% 66,532
2021-02-25 2021-02-23 107.200 558 +43 0.00% 59,818
2021-02-24 2021-02-22 107.900 515 -37 0.00% 55,568
2021-02-23 2021-02-19 117.200 552 -286 0.00% 64,694
2021-02-22 2021-02-18 116.400 838 +290 0.00% 97,543
2021-02-19 2021-02-17 122.700 548 -633 0.00% 67,240
2021-02-18 2021-02-16 124.000 1,181 +417 0.00% 146,444
2021-02-17 2021-02-11 124.400 764 -289 0.00% 95,042
2021-02-16 2021-02-09 121.800 1,053 +75 0.00% 128,255
2021-02-10 2021-02-08 118.900 978 -3,930 0.00% 116,284
2021-02-09 2021-02-05 120.700 4,908 +3,936 0.00% 592,396
2021-02-08 2021-02-04 117.000 972 +266 0.00% 113,724
2021-02-05 2021-02-03 117.600 706 +24 0.00% 83,026
2021-02-04 2021-02-02 120.400 682 -158 0.00% 82,113
2021-02-03 2021-02-01 115.900 840 -151 0.00% 97,356
2021-02-02 2021-01-29 109.100 991 +314 0.00% 108,118
2021-02-01 2021-01-28 107.300 677 -204 0.00% 72,642
2021-01-29 2021-01-27 111.800 881 -108 0.00% 98,496
2021-01-28 2021-01-26 115.500 989 +76 0.00% 114,230
2021-01-27 2021-01-25 120.900 913 +61 0.00% 110,382
2021-01-26 2021-01-22 121.300 852 +347 0.00% 103,348
2021-01-25 2021-01-21 114.400 505 +468 0.00% 57,772
2021-01-22 2021-01-20 116.600 37 -551 0.00% 4,314
2021-01-21 2021-01-19 110.800 588 +323 0.00% 65,150
2021-01-20 2021-01-18 104.600 265 +95 0.00% 27,719
2021-01-19 2021-01-15 103.000 170 -298 0.00% 17,510
2021-01-18 2021-01-14 104.700 468 -85 0.00% 49,000
2021-01-15 2021-01-13 98.700 553 -33 0.00% 54,581
2021-01-14 2021-01-12 98.500 586 -199 0.00% 57,721
2021-01-13 2021-01-11 97.100 785 -158 0.00% 76,224
2021-01-12 2021-01-08 95.000 943 -106 0.00% 89,585
2021-01-11 2021-01-07 94.950 1,049 +322 0.00% 99,603
2021-01-08 2021-01-06 98.000 727 +115 0.00% 71,246
2021-01-07 2021-01-05 101.900 612 +341 0.00% 62,363
2021-01-06 2021-01-04 103.200 271 -187 0.00% 27,967
2021-01-05 2020-12-31 102.800 458 +377 0.00% 47,082
2021-01-04 2020-12-29 94.350 81 -214 0.00% 7,642
2020-12-30 2020-12-28 96.400 295 -62 0.00% 28,438
2020-12-29 2020-12-24 91.450 357 -213 0.00% 32,648
2020-12-28 2020-12-22 92.200 570 +321 0.00% 52,554
2020-12-23 2020-12-21 90.650 249 -178 0.00% 22,572
2020-12-22 2020-12-18 87.450 427 +352 0.00% 37,341
2020-12-21 2020-12-17 87.350 75 -224 0.00% 6,551
2020-12-18 2020-12-16 82.000 299 +141 0.00% 24,518
2020-12-17 2020-12-15 81.000 158 -67 0.00% 12,798
2020-12-16 2020-12-14 78.200 225 -243 0.00% 17,595
2020-12-15 2020-12-11 81.500 468 +321 0.00% 38,142
2020-12-14 2020-12-10 79.250 147 +118 0.00% 11,650
2020-12-11 2020-12-09 79.400 29 -262 0.00% 2,303
2020-12-10 2020-12-08 81.600 291 -514 0.00% 23,746
2020-12-09 2020-12-07 80.950 805 +622 0.00% 65,165
2020-12-08 2020-12-04 79.050 183 -18 0.00% 14,466
2020-12-07 2020-12-03 78.300 201 -201 0.00% 15,738
2020-12-04 2020-12-02 76.450 402 +387 0.00% 30,733
2020-12-03 2020-12-01 77.600 15 -7 0.00% 1,164
2020-12-02 2020-11-30 76.900 22 -961 0.00% 1,692
2020-12-01 2020-11-27 76.100 983 -484 0.00% 74,806
2020-11-30 2020-11-26 74.950 1,467 +855 0.00% 109,952
2020-11-27 2020-11-25 75.100 612 +413 0.00% 45,961
2020-11-26 2020-11-24 78.050 199 -141 0.00% 15,532
2020-11-25 2020-11-23 81.450 340 -1,473 0.00% 27,693
2020-11-24 2020-11-20 83.350 1,813 +1,585 0.00% 151,114
2020-11-23 2020-11-19 78.950 228 -741 0.00% 18,001
2020-11-20 2020-11-18 79.250 969 +169 0.00% 76,793
2020-11-19 2020-11-17 80.800 800 -395 0.00% 64,640
2020-11-18 2020-11-16 84.000 1,195 +394 0.00% 100,380
2020-11-17 2020-11-13 733.800 801 -1,452 0.00% 587,774
2020-11-16 2020-11-12 694.200 2,253 +1,980 0.00% 1,564,033
2020-11-13 2020-11-11 670.200 273 -178 0.00% 182,965
2020-11-12 2020-11-10 685.200 451 +217 0.00% 309,025
2020-11-11 2020-11-09 721.200 234 -42 0.00% 168,761
2020-11-10 2020-11-06 705.000 276 -51 0.00% 194,580
2020-11-09 2020-11-05 713.400 327 +107 0.00% 233,282
2020-11-06 2020-11-04 665.400 220 -90 0.00% 146,388
2020-11-05 2020-11-03 647.400 310 -162 0.00% 200,694
2020-11-04 2020-11-02 647.400 472 +250 0.00% 305,573
2020-11-03 2020-10-30 649.800 222 +174 0.00% 144,256
2020-11-02 2020-10-29 661.800 48 -124 0.00% 31,766
2020-10-30 2020-10-28 671.400 172 +72 0.00% 115,481
2020-10-29 2020-10-27 674.400 100 -98 0.00% 67,440
2020-10-28 2020-10-23 655.800 198 +132 0.00% 129,848
2020-10-27 2020-10-22 669.600 66 -167 0.00% 44,194
2020-10-23 2020-10-21 675.000 233 -5 0.00% 157,275
2020-10-22 2020-10-20 604.800 238 -114 0.00% 143,942
2020-10-21 2020-10-19 600.600 352 -35 0.00% 211,411
2020-10-20 2020-10-16 613.200 387 +184 0.00% 237,308
2020-10-19 2020-10-15 602.400 203 -81 0.00% 122,287
2020-10-16 2020-10-14 613.200 284 +92 0.00% 174,149
2020-10-15 2020-10-12 643.200 192 -58 0.00% 123,494
2020-10-14 2020-10-09 607.800 250 +124 0.00% 151,950
2020-10-12 2020-10-08 617.400 126 -96 0.00% 77,792
2020-10-09 2020-10-07 608.400 222 -23 0.00% 135,065
2020-10-08 2020-10-06 610.800 245 +117 0.00% 149,646
2020-10-07 2020-10-05 582.000 128 +98 0.00% 74,496
2020-10-06 2020-09-30 565.800 30 -35 0.00% 16,974
2020-10-05 2020-09-29 554.400 65 +54 0.00% 36,036
2020-09-30 2020-09-28 548.100 11 -92 0.00% 6,029
2020-09-29 2020-09-25 531.900 103 -58 0.00% 54,786
2020-09-28 2020-09-24 545.700 161 +91 0.00% 87,858
2020-09-25 2020-09-23 574.500 70 -15 0.00% 40,215
2020-09-24 2020-09-22 563.700 85 -75 0.00% 47,915
2020-09-23 2020-09-21 566.400 160 +126 0.00% 90,624
2020-09-22 2020-09-18 573.300 34 -252 0.00% 19,492
2020-09-21 2020-09-17 555.000 286 +89 0.00% 158,730
2020-09-18 2020-09-16 577.800 197 -502 0.00% 113,827
2020-09-17 2020-09-15 580.200 699 +505 0.00% 405,560
2020-09-16 2020-09-14 561.000 194 -28 0.00% 108,834
2020-09-15 2020-09-11 552.900 222 +175 0.00% 122,744
2020-09-14 2020-09-10 534.000 47 -254 0.00% 25,098
2020-09-11 2020-09-09 535.800 301 +131 0.00% 161,276
2020-09-10 2020-09-08 539.400 170 +29 0.00% 91,698
2020-09-09 2020-09-07 544.500 141 -639 0.00% 76,775
2020-09-08 2020-09-04 564.600 780 -126 0.00% 440,388
2020-09-07 2020-09-03 577.500 906 +316 0.00% 523,215
2020-09-04 2020-09-02 583.200 590 -367 0.00% 344,088
2020-09-03 2020-09-01 594.900 957 +32 0.00% 569,319
2020-09-02 2020-08-31 604.200 925 +768 0.00% 558,885
2020-09-01 2020-08-28 606.600 157 -21 0.00% 95,236
2020-08-31 2020-08-27 588.000 178 -788 0.00% 104,664
2020-08-28 2020-08-26 565.500 966 +556 0.00% 546,273
2020-08-27 2020-08-25 534.000 410 +108 0.00% 218,940
2020-08-26 2020-08-24 554.700 302 +104 0.00% 167,519
2020-08-25 2020-08-21 534.900 198 +65 0.00% 105,910
2020-08-24 2020-08-20 529.200 133 -708 0.00% 70,384
2020-08-21 2020-08-19 546.000 841 +572 0.00% 459,186
2020-08-20 2020-08-18 527.400 269 +95 0.00% 141,871
2020-08-19 2020-08-17 507.000 174 +122 0.00% 88,218
2020-08-18 2020-08-14 484.200 52 +5 0.00% 25,178
2020-08-17 2020-08-13 491.700 47 -140 0.00% 23,110
2020-08-14 2020-08-12 467.400 187 +182 0.00% 87,404
2020-08-13 2020-08-11 492.000 5 -203 0.00% 2,460
2020-08-12 2020-08-10 499.200 208 +139 0.00% 103,834
2020-08-11 2020-08-07 510.000 69 +59 0.00% 35,190
2020-08-10 2020-08-06 524.100 10 -98 0.00% 5,241
2020-08-07 2020-08-05 517.500 108 -46 0.00% 55,890
2020-08-06 2020-08-04 494.100 154 +130 0.00% 76,091
2020-08-05 2020-08-03 485.400 24 -10 0.00% 11,650
2020-08-04 2020-07-31 478.800 34 -186 0.00% 16,279
2020-08-03 2020-07-30 480.000 220 +54 0.00% 105,600
2020-07-31 2020-07-29 468.000 166 +48 0.00% 77,688
2020-07-30 2020-07-28 450.000 118 -209 0.00% 53,100
2020-07-29 2020-07-27 431.100 327 +100 0.00% 140,970
2020-07-28 2020-07-24 435.600 227 +99 0.00% 98,881
2020-07-27 2020-07-23 463.200 128 -117 0.00% 59,290
2020-07-24 2020-07-22 454.500 245 +168 0.00% 111,353
2020-07-23 2020-07-21 457.500 77 +3 0.00% 35,228
2020-07-22 2020-07-20 435.000 74 -85 0.00% 32,190
2020-07-21 2020-07-17 426.900 159 -70 0.00% 67,877
2020-07-20 2020-07-16 421.800 229 +84 0.00% 96,592
2020-07-17 2020-07-15 446.100 145 -24 0.00% 64,685
2020-07-16 2020-07-14 445.500 169 -1 0.00% 75,290
2020-07-15 2020-07-13 469.200 170 +81 0.00% 79,764
2020-07-14 2020-07-10 436.200 89 +83 0.00% 38,822
2020-07-13 2020-07-09 429.000 6 -224 0.00% 2,574
2020-07-10 2020-07-08 423.300 230 +34 0.00% 97,359
2020-07-09 2020-07-07 420.000 196 +135 0.00% 82,320
2020-07-08 2020-07-06 418.500 61 -154 0.00% 25,529
2020-07-07 2020-07-03 422.700 215 +140 0.00% 90,881
2020-07-06 2020-07-02 426.000 75 -73 0.00% 31,950
2020-07-03 2020-06-30 425.400 148 -62 0.00% 62,959
2020-07-02 2020-06-29 446.100 210 -43 0.00% 93,681
2020-06-30 2020-06-26 448.500 253 -8 0.00% 113,471
2020-06-29 2020-06-24 436.500 261 +133 0.00% 113,927
2020-06-26 2020-06-23 437.400 128 -139 0.00% 55,987
2020-06-24 2020-06-22 415.200 267 +144 0.00% 110,858
2020-06-23 2020-06-19 415.800 123 -76 0.00% 51,143
2020-06-22 2020-06-18 408.300 199 -57 0.00% 81,252
2020-06-19 2020-06-17 404.100 256 +254 0.00% 103,450
2020-06-18 2020-06-16 392.400 2 -150 0.00% 785
2020-06-17 2020-06-15 381.000 152 +79 0.00% 57,912
2020-06-16 2020-06-12 387.000 73 -163 0.00% 28,251
2020-06-15 2020-06-11 384.600 236 +129 0.00% 90,766
2020-06-12 2020-06-10 384.000 107 +53 0.00% 41,088
2020-06-11 2020-06-09 377.100 54 -14 0.00% 20,363
2020-06-10 2020-06-08 375.000 68 -91 0.00% 25,500
2020-06-09 2020-06-05 393.300 159 +80 0.00% 62,535
2020-06-08 2020-06-04 397.500 79 -18 0.00% 31,403
2020-06-05 2020-06-03 396.600 97 +68 0.00% 38,470
2020-06-04 2020-06-02 387.900 29 -18 0.00% 11,249
2020-06-03 2020-06-01 381.300 47 -247 0.00% 17,921
2020-06-02 2020-05-29 365.400 294 +9 0.00% 107,428
2020-06-01 2020-05-28 363.000 285 +198 0.00% 103,455
2020-05-29 2020-05-27 373.500 87 +72 0.00% 32,495
2020-05-28 2020-05-26 387.000 15 +4 0.00% 5,805
2020-05-27 2020-05-25 379.500 11 -244 0.00% 4,175
2020-05-26 2020-05-22 376.500 255 -28 0.00% 96,008
2020-05-25 2020-05-21 399.000 283 +189 0.00% 112,917
2020-05-22 2020-05-20 401.100 94 -88 0.00% 37,703
2020-05-21 2020-05-19 407.100 182 +103 0.00% 74,092
2020-05-20 2020-05-18 416.400 79 -96 0.00% 32,896
2020-05-19 2020-05-15 405.300 175 +85 0.00% 70,928
2020-05-18 2020-05-14 405.000 90 -149 0.00% 36,450
2020-05-15 2020-05-13 404.700 239 +65 0.00% 96,723
2020-05-14 2020-05-12 389.400 174 +49 0.00% 67,756
2020-05-13 2020-05-11 381.000 125 -76 0.00% 47,625
2020-05-12 2020-05-08 374.400 201 -44 0.00% 75,254
2020-05-11 2020-05-07 361.500 245 +53 0.00% 88,568
2020-05-08 2020-05-06 356.400 192 +103 0.00% 68,429
2020-05-07 2020-05-05 350.700 89 -58 0.00% 31,212
2020-05-06 2020-05-04 350.100 147 -81 0.00% 51,465
2020-05-05 2020-04-29 363.000 228 +65 0.00% 82,764
2020-05-04 2020-04-28 358.800 163 -20 0.00% 58,484
2020-04-29 2020-04-27 353.100 183 -116 0.00% 64,617
2020-04-28 2020-04-24 346.200 299 +111 0.00% 103,514
2020-04-27 2020-04-23 364.500 188 -154 0.00% 68,526
2020-04-24 2020-04-22 360.000 342 +173 0.00% 123,120
2020-04-23 2020-04-21 355.500 169 +99 0.00% 60,080
2020-04-22 2020-04-20 359.700 70 -11 0.00% 25,179
2020-04-21 2020-04-17 349.500 81 -121 0.00% 28,310
2020-04-20 2020-04-16 346.200 202 +101 0.00% 69,932
2020-04-17 2020-04-15 340.800 101 -180 0.00% 34,421
2020-04-16 2020-04-14 343.200 281 +23 0.00% 96,439
2020-04-15 2020-04-09 344.100 258 +112 0.00% 88,778
2020-04-14 2020-04-08 341.700 146 -83 0.00% 49,888
2020-04-09 2020-04-07 345.600 229 +194 0.00% 79,142
2020-04-08 2020-04-06 342.000 35 -188 0.00% 11,970
2020-04-07 2020-04-03 338.400 223 +149 0.00% 75,463
2020-04-06 2020-04-02 330.900 74 -315 0.00% 24,487
2020-04-03 2020-04-01 316.500 389 +337 0.00% 123,119
2020-04-02 2020-03-31 301.500 52 +52 0.00% 15,678
2020-04-01 2020-03-30 291.000 0 -61
2020-03-31 2020-03-27 300.000 61 +5 0.00% 18,300
2020-03-30 2020-03-26 311.400 56 -118 0.00% 17,438
2020-03-27 2020-03-25 307.500 174 +61 0.00% 53,505
2020-03-26 2020-03-24 289.650 113 +100 0.00% 32,730
2020-03-25 2020-03-23 278.850 13 -64 0.00% 3,625
2020-03-24 2020-03-20 292.650 77 +75 0.00% 22,534
2020-03-23 2020-03-19 273.600 2 -118 0.00% 547
2020-03-20 2020-03-18 286.200 120 +83 0.00% 34,344
2020-03-19 2020-03-17 293.550 37 -84 0.00% 10,861
2020-03-18 2020-03-16 284.700 121 +121 0.00% 34,449
2020-03-17 2020-03-13 331.800 0 -22
2020-03-16 2020-03-12 332.700 22 -103 0.00% 7,319
2020-03-13 2020-03-11 366.300 125 -128 0.00% 45,788
2020-03-12 2020-03-10 355.800 253 +180 0.00% 90,017
2020-03-10 2020-03-06 362.100 73 -10 0.00% 26,433
2020-03-09 2020-03-05 361.800 83 -7 0.00% 30,029
2020-03-06 2020-03-04 358.200 90 +42 0.00% 32,238
2020-03-05 2020-03-03 353.100 48 -47 0.00% 16,949
2020-03-04 2020-03-02 350.400 95 +60 0.00% 33,288
2020-03-03 2020-02-28 342.000 35 -43 0.00% 11,970
2020-03-02 2020-02-27 344.100 78 -99 0.00% 26,840
2020-02-28 2020-02-26 346.500 177 +28 0.00% 61,331
2020-02-27 2020-02-25 358.200 149 -138 0.00% 53,372
2020-02-26 2020-02-24 344.700 287 +210 0.00% 98,929
2020-02-25 2020-02-21 350.400 77 -187 0.00% 26,981
2020-02-24 2020-02-20 354.000 264 +123 0.00% 93,456
2020-02-21 2020-02-19 346.500 141 +120 0.00% 48,857
2020-02-20 2020-02-18 356.700 21 +8 0.00% 7,491
2020-02-19 2020-02-17 350.100 13 -119 0.00% 4,551
2020-02-18 2020-02-14 351.000 132 +31 0.00% 46,332
2020-02-17 2020-02-13 347.700 101 -145 0.00% 35,118
2020-02-14 2020-02-12 344.100 246 +172 0.00% 84,649
2020-02-13 2020-02-11 333.900 74 -82 0.00% 24,709
2020-02-12 2020-02-10 331.500 156 +131 0.00% 51,714
2020-02-11 2020-02-07 324.600 25 -132 0.00% 8,115
2020-02-10 2020-02-06 320.100 157 +122 0.00% 50,256
2020-02-07 2020-02-05 311.100 35 -1 0.00% 10,889
2020-02-06 2020-02-04 308.100 36 +30 0.00% 11,092
2020-02-05 2020-02-03 298.950 6 -74 0.00% 1,794
2020-02-04 2020-01-31 298.350 80 -25 0.00% 23,868
2020-02-03 2020-01-30 296.400 105 +100 0.00% 31,122
2020-01-31 2020-01-29 307.800 5 -46 0.00% 1,539
2020-01-30 2020-01-24 313.500 51 +16 0.00% 15,989
2020-01-29 2020-01-22 313.500 35 -56 0.00% 10,973
2020-01-23 2020-01-21 312.000 91 -6 0.00% 28,392
2020-01-22 2020-01-20 318.600 97 -24 0.00% 30,904
2020-01-21 2020-01-17 318.000 121 +46 0.00% 38,478
2020-01-20 2020-01-16 316.500 75 -54 0.00% 23,738
2020-01-17 2020-01-15 299.700 129 +84 0.00% 38,661
2020-01-16 2020-01-14 296.850 45 +15 0.00% 13,358
2020-01-15 2020-01-13 297.000 30 +10 0.00% 8,910
2020-01-14 2020-01-10 292.800 20 -18 0.00% 5,856
2020-01-13 2020-01-09 309.600 38 -157 0.00% 11,765
2020-01-10 2020-01-08 301.500 195 +181 0.00% 58,793
2020-01-09 2020-01-07 303.000 14 +8 0.00% 4,242
2020-01-08 2020-01-06 292.650 6 -54 0.00% 1,756
2020-01-07 2020-01-03 304.800 60 -26 0.00% 18,288
2020-01-06 2020-01-02 302.100 86 -6 0.00% 25,981
2020-01-03 2019-12-31 295.950 92 -51 0.00% 27,227
2020-01-02 2019-12-27 297.600 143 +1 0.00% 42,557
2019-12-30 2019-12-24 296.400 142 +78 0.00% 42,089
2019-12-27 2019-12-20 298.800 64 -36 0.00% 19,123
2019-12-23 2019-12-19 299.550 100 +51 0.00% 29,955
2019-12-20 2019-12-18 298.950 49 +20 0.00% 14,649
2019-12-19 2019-12-17 294.300 29 -57 0.00% 8,535
2019-12-18 2019-12-16 288.000 86 +82 0.00% 24,768
2019-12-17 2019-12-13 284.550 4 -78 0.00% 1,138
2019-12-16 2019-12-12 277.350 82 +6 0.00% 22,743
2019-12-13 2019-12-11 274.650 76 -86 0.00% 20,873
2019-12-12 2019-12-10 274.350 162 +132 0.00% 44,445
2019-12-11 2019-12-09 274.200 30 +6 0.00% 8,226
2019-12-10 2019-12-06 275.400 24 -141 0.00% 6,610
2019-12-09 2019-12-05 265.350 165 +129 0.00% 43,783
2019-12-06 2019-12-04 261.150 36 +17 0.00% 9,401
2019-12-05 2019-12-03 262.200 19 -24 0.00% 4,982
2019-12-04 2019-12-02 262.350 43 -20 0.00% 11,281
2019-12-03 2019-11-29 265.350 63 +14 0.00% 16,717
2019-12-02 2019-11-28 272.100 49 +39 0.00% 13,333
2019-11-29 2019-11-27 273.000 10 -47 0.00% 2,730
2019-11-28 2019-11-26 265.200 57 -73 0.00% 15,116
2019-11-27 2019-11-25 263.400 130 +121 0.00% 34,242
2019-11-26 2019-11-22 274.350 9 -103 0.00% 2,469
2019-11-25 2019-11-21 268.200 112 +3 0.00% 30,038
2019-11-22 2019-11-20 268.200 109 +34 0.00% 29,234
2019-11-21 2019-11-19 265.500 75 -4 0.00% 19,913
2019-11-20 2019-11-18 257.250 79 -27 0.00% 20,323
2019-11-19 2019-11-15 257.100 106 +14 0.00% 27,253
2019-11-18 2019-11-14 257.400 92 -1 0.00% 23,681
2019-11-15 2019-11-13 256.950 93 +61 0.00% 23,896
2019-11-14 2019-11-12 255.600 32 -123 0.00% 8,179
2019-11-13 2019-11-11 259.050 155 +91 0.00% 40,153
2019-11-12 2019-11-08 268.350 64 +13 0.00% 17,174
2019-11-11 2019-11-07 261.600 51 -9 0.00% 13,342
2019-11-08 2019-11-06 254.400 60 -100 0.00% 15,264
2019-11-07 2019-11-05 258.150 160 +133 0.00% 41,304
2019-11-06 2019-11-04 260.100 27 -24 0.00% 7,023
2019-11-05 2019-11-01 259.350 51 -3 0.00% 13,227
2019-11-04 2019-10-31 277.500 54 -25 0.00% 14,985
2019-11-01 2019-10-30 264.000 79 -8 0.00% 20,856
2019-10-31 2019-10-29 273.450 87 +49 0.00% 23,790
2019-10-30 2019-10-28 259.050 38 -121 0.00% 9,844
2019-10-29 2019-10-25 245.550 159 +111 0.00% 39,042
2019-10-28 2019-10-24 240.450 48 -44 0.00% 11,542
2019-10-25 2019-10-23 240.150 92 -72 0.00% 22,094
2019-10-24 2019-10-22 246.900 164 +144 0.00% 40,492
2019-10-23 2019-10-21 245.700 20 +6 0.00% 4,914
2019-10-22 2019-10-18 249.000 14 -123 0.00% 3,486
2019-10-21 2019-10-17 245.700 137 +53 0.00% 33,661
2019-10-18 2019-10-16 246.450 84 -33 0.00% 20,702
2019-10-17 2019-10-15 244.050 117 +27 0.00% 28,554
2019-10-16 2019-10-14 245.250 90 +8 0.00% 22,073
2019-10-15 2019-10-11 247.500 82 -68 0.00% 20,295
2019-10-14 2019-10-10 243.600 150 +115 0.00% 36,540
2019-10-11 2019-10-09 238.050 35 -92 0.00% 8,332
2019-10-10 2019-10-08 241.950 127 -3 0.00% 30,728
2019-10-09 2019-10-04 239.850 130 +68 0.00% 31,181
2019-10-08 2019-10-03 235.950 62 -60 0.00% 14,629
2019-10-04 2019-10-02 236.400 122 -42 0.00% 28,841
2019-10-03 2019-09-30 240.000 164 +71 0.00% 39,360
2019-10-02 2019-09-27 236.400 93 +1 0.00% 21,985
2019-09-30 2019-09-26 240.000 92 -33 0.00% 22,080
2019-09-27 2019-09-25 236.250 125 +13 0.00% 29,531
2019-09-26 2019-09-24 240.000 112 +10 0.00% 26,880
2019-09-25 2019-09-23 239.700 102 +24 0.00% 24,449
2019-09-24 2019-09-20 239.700 78 -36 0.00% 18,697
2019-09-23 2019-09-19 234.750 114 +1 0.00% 26,762
2019-09-20 2019-09-18 234.300 113 +12 0.00% 26,476
2019-09-19 2019-09-17 238.350 101 -38 0.00% 24,073
2019-09-18 2019-09-16 238.050 139 +103 0.00% 33,089
2019-09-17 2019-09-13 240.000 36 -122 0.00% 8,640
2019-09-16 2019-09-12 238.800 158 +146 0.00% 37,730
2019-09-13 2019-09-11 235.350 12 -54 0.00% 2,824
2019-09-12 2019-09-10 243.750 66 +7 0.00% 16,088
2019-09-11 2019-09-09 247.800 59 -6 0.00% 14,620
2019-09-10 2019-09-06 247.800 65 -76 0.00% 16,107
2019-09-09 2019-09-05 247.050 141 -22 0.00% 34,834
2019-09-06 2019-09-04 244.500 163 +102 0.00% 39,854
2019-09-05 2019-09-03 242.100 61 +4 0.00% 14,768
2019-09-04 2019-09-02 248.850 57 -50 0.00% 14,184
2019-09-03 2019-08-30 247.800 107 -50 0.00% 26,515
2019-09-02 2019-08-29 247.800 157 +44 0.00% 38,905
2019-08-30 2019-08-28 237.000 113 -28 0.00% 26,781
2019-08-29 2019-08-27 241.200 141 -21 0.00% 34,009
2019-08-28 2019-08-26 241.950 162 +18 0.00% 39,196
2019-08-27 2019-08-23 254.400 144 +12 0.00% 36,634
2019-08-26 2019-08-22 248.250 132 -8 0.00% 32,769
2019-08-23 2019-08-21 247.500 140 +14 0.00% 34,650
2019-08-22 2019-08-20 249.000 126 +38 0.00% 31,374
2019-08-21 2019-08-19 247.200 88 -327 0.00% 21,754
2019-08-20 2019-08-16 239.700 415 +333 0.00% 99,476
2019-08-19 2019-08-15 237.000 82 +4 0.00% 19,434
2019-08-16 2019-08-14 242.100 78 -49 0.00% 18,884
2019-08-15 2019-08-13 238.200 127 +81 0.00% 30,251
2019-08-14 2019-08-12 239.700 46 -30 0.00% 11,026
2019-08-13 2019-08-09 236.400 76 -6 0.00% 17,966
2019-08-12 2019-08-08 238.200 82 -83 0.00% 19,532
2019-08-09 2019-08-07 238.650 165 +141 0.00% 39,377
2019-08-08 2019-08-06 238.650 24 -86 0.00% 5,728
2019-08-07 2019-08-05 235.950 110 -8 0.00% 25,955
2019-08-06 2019-08-02 243.450 118 +18 0.00% 28,727
2019-08-05 2019-08-01 251.100 100 -12 0.00% 25,110
2019-08-02 2019-07-31 253.050 112 +38 0.00% 28,342
2019-08-01 2019-07-30 250.350 74 +71 0.00% 18,526
2019-07-31 2019-07-29 249.900 3 -109 0.00% 750
2019-07-30 2019-07-26 246.000 112 -45 0.00% 27,552
2019-07-29 2019-07-25 248.100 157 +64 0.00% 38,952
2019-07-25 2019-07-23 246.000 93 +23 0.00% 22,878
2019-07-24 2019-07-22 245.400 70 +57 0.00% 17,178
2019-07-23 2019-07-19 246.150 13 -116 0.00% 3,200
2019-07-22 2019-07-18 236.700 129 +20 0.00% 30,534
2019-07-19 2019-07-17 229.050 109 +56 0.00% 24,966
2019-07-18 2019-07-16 226.050 53 +11 0.00% 11,981
2019-07-17 2019-07-15 218.700 42 -46 0.00% 9,185
2019-07-16 2019-07-12 215.100 88 +30 0.00% 18,929
2019-07-15 2019-07-11 220.200 58 -59 0.00% 12,772
2019-07-12 2019-07-10 220.800 117 -3 0.00% 25,834
2019-07-11 2019-07-09 220.200 120 +43 0.00% 26,424
2019-07-10 2019-07-08 220.350 77 +69 0.00% 16,967
2019-07-09 2019-07-05 223.950 8 -57 0.00% 1,792
2019-07-08 2019-07-04 224.550 65 -72 0.00% 14,596
2019-07-05 2019-07-03 223.200 137 +66 0.00% 30,578
2019-07-04 2019-07-02 224.250 71 +50 0.00% 15,922
2019-07-03 2019-06-28 210.450 21 -67 0.00% 4,419
2019-07-02 2019-06-27 208.200 88 -7 0.00% 18,322
2019-06-28 2019-06-26 204.300 95 -28 0.00% 19,409
2019-06-27 2019-06-25 199.500 123 +24 0.00% 24,539
2019-06-26 2019-06-24 207.900 99 +36 0.00% 20,582
2019-06-25 2019-06-21 207.150 63 +62 0.00% 13,050
2019-06-24 2019-06-20 220.050 1 -91 0.00% 220
2019-06-21 2019-06-19 212.400 92 +22 0.00% 19,541
2019-06-20 2019-06-18 218.850 70 +63 0.00% 15,320
2019-06-18 2019-06-14 219.600 7 -95 0.00% 1,537
2019-06-17 2019-06-13 222.300 102 -12 0.00% 22,675
2019-06-14 2019-06-12 223.050 114 +15 0.00% 25,428
2019-06-13 2019-06-11 223.200 99 +66 0.00% 22,097
2019-06-12 2019-06-10 222.900 33 -119 0.00% 7,356
2019-06-11 2019-06-06 217.350 152 +127 0.00% 33,037
2019-06-06 2019-06-04 213.750 25 -27 0.00% 5,344
2019-06-05 2019-06-03 220.950 52 -97 0.00% 11,489
2019-06-04 2019-05-31 222.300 149 +9 0.00% 33,123
2019-06-03 2019-05-30 226.650 140 +85 0.00% 31,731
2019-05-31 2019-05-29 231.900 55 -100 0.00% 12,755
2019-05-30 2019-05-28 235.050 155 +110 0.00% 36,433
2019-05-29 2019-05-27 227.700 45 -67 0.00% 10,247
2019-05-27 2019-05-23 211.500 112 +24 0.00% 23,688
2019-05-24 2019-05-22 210.600 88 +14 0.00% 18,533
2019-05-23 2019-05-21 211.200 74 +33 0.00% 15,629
2019-05-22 2019-05-20 211.050 41 -159 0.00% 8,653
2019-05-21 2019-05-17 226.200 200 +73 0.00% 45,240
2019-05-20 2019-05-16 231.150 127 -33 0.00% 29,356
2019-05-17 2019-05-15 229.500 160 +22 0.00% 36,720
2019-05-16 2019-05-14 224.100 138 +19 0.00% 30,926
2019-05-15 2019-05-10 237.150 119 +74 0.00% 28,221
2019-05-14 2019-05-09 225.450 45 +29 0.00% 10,145
2019-05-10 2019-05-08 240.300 16 -67 0.00% 3,845
2019-05-09 2019-05-07 244.500 83 -48 0.00% 20,294
2019-05-08 2019-05-06 237.900 131 +88 0.00% 31,165
2019-05-07 2019-05-03 249.750 43 +8 0.00% 10,739
2019-05-06 2019-05-02 244.500 35 -35 0.00% 8,558
2019-05-03 2019-04-30 236.700 70 -71 0.00% 16,569
2019-05-02 2019-04-29 237.900 141 +33 0.00% 33,544
2019-04-30 2019-04-26 237.300 108 +17 0.00% 25,628
2019-04-29 2019-04-25 235.350 91 +30 0.00% 21,417
2019-04-26 2019-04-24 238.800 61 -12 0.00% 14,567
2019-04-25 2019-04-23 240.000 73 -84 0.00% 17,520
2019-04-24 2019-04-18 240.750 157 +5 0.00% 37,798
2019-04-23 2019-04-17 250.950 152 -3 0.00% 38,144
2019-04-18 2019-04-16 251.550 155 +61 0.00% 38,990
2019-04-17 2019-04-15 245.400 94 +82 0.00% 23,068
2019-04-16 2019-04-12 244.800 12 -63 0.00% 2,938
2019-04-15 2019-04-11 243.000 75 -36 0.00% 18,225
2019-04-12 2019-04-10 249.600 111 +111 0.00% 27,706
2019-04-11 2019-04-09 248.100 0 -29
2019-04-10 2019-04-08 241.200 29 -88 0.00% 6,995
2019-04-09 2019-04-04 238.500 117 -5 0.00% 27,905
2019-04-08 2019-04-03 237.600 122 +30 0.00% 28,987
2019-04-04 2019-04-02 231.450 92 +60 0.00% 21,293
2019-04-03 2019-04-01 231.450 32 -78 0.00% 7,406
2019-04-02 2019-03-29 229.050 110 +60 0.00% 25,196
2019-04-01 2019-03-28 227.100 50 -16 0.00% 11,355
2019-03-29 2019-03-27 231.300 66 -7 0.00% 15,266
2019-03-28 2019-03-26 220.200 73 +20 0.00% 16,075
2019-03-27 2019-03-25 221.850 53 -749 0.00% 11,758
2019-03-26 2019-03-22 234.000 802 -7 0.00% 187,668
2019-03-25 2019-03-21 234.450 809 +94 0.00% 189,670
2019-03-22 2019-03-20 242.550 715 +593 0.00% 173,423
2019-03-21 2019-03-19 250.050 122 +113 0.00% 30,506
2019-03-20 2019-03-18 243.000 9 -100 0.00% 2,187
2019-03-19 2019-03-15 237.900 109 +41 0.00% 25,931
2019-03-18 2019-03-14 235.650 68 -723 0.00% 16,024
2019-03-15 2019-03-13 239.400 791 -35 0.00% 189,365
2019-03-14 2019-03-12 237.600 826 +449 0.00% 196,258
2019-03-13 2019-03-11 240.450 377 +314 0.00% 90,650
2019-03-12 2019-03-08 230.250 63 -301 0.00% 14,506
2019-03-08 2019-03-06 240.000 364 -976 0.00% 87,360
2019-03-06 2019-03-04 241.350 1,340 +189 0.00% 323,409
2019-03-05 2019-03-01 233.400 1,151 -8 0.00% 268,643
2019-03-04 2019-02-28 223.500 1,159 +88 0.00% 259,037
2019-03-01 2019-02-27 225.000 1,071 -13 0.00% 240,975
2019-02-28 2019-02-26 227.550 1,084 -1,015 0.00% 246,664
2019-02-27 2019-02-25 228.300 2,099 +715 0.00% 479,202
2019-02-25 2019-02-21 217.950 1,384 +211 0.00% 301,643
2019-02-22 2019-02-20 207.000 1,173 +28 0.00% 242,811
2019-02-20 2019-02-18 207.600 1,145 -2,625 0.00% 237,702
2019-02-19 2019-02-15 206.550 3,770 +982 0.00% 778,694
2019-02-18 2019-02-14 212.100 2,788 +119 0.00% 591,335
2019-02-15 2019-02-13 210.600 2,669 -33 0.00% 562,091
2019-02-14 2019-02-12 210.000 2,702 -46 0.00% 567,420
2019-02-13 2019-02-11 207.000 2,748 +82 0.00% 568,836
2019-02-12 2019-02-08 207.300 2,666 +467 0.00% 552,662
2019-02-11 2019-02-04 202.650 2,199 +33 0.00% 445,627
2019-02-08 2019-01-31 202.350 2,166 +22 0.00% 438,290
2019-02-01 2019-01-30 199.350 2,144 +333 0.00% 427,406
2019-01-31 2019-01-29 195.150 1,811 +333 0.00% 353,417
2019-01-29 2019-01-25 192.000 1,478 +334 0.00% 283,776
2019-01-28 2019-01-24 189.150 1,144 -16 0.00% 216,388
2019-01-25 2019-01-23 182.100 1,160 -535 0.00% 211,236
2019-01-24 2019-01-22 181.500 1,695 +333 0.00% 307,643
2019-01-23 2019-01-21 187.500 1,362 -47 0.00% 255,375
2019-01-22 2019-01-18 184.350 1,409 -328 0.00% 259,749
2019-01-21 2019-01-17 180.000 1,737 +25 0.00% 312,660
2019-01-18 2019-01-16 175.650 1,712 +35 0.00% 300,713
2019-01-17 2019-01-15 173.100 1,677 +132 0.00% 290,289
2019-01-16 2019-01-14 170.550 1,545 +160 0.00% 263,500
2019-01-15 2019-01-11 173.400 1,385 -50 0.00% 240,159
2019-01-14 2019-01-10 174.600 1,435 +363 0.00% 250,551
2019-01-11 2019-01-09 163.500 1,072 +32 0.00% 175,272
2019-01-10 2019-01-08 156.900 1,040 -5 0.00% 163,176
2019-01-09 2019-01-07 152.850 1,045 -733 0.00% 159,728
2019-01-08 2019-01-04 148.350 1,778 +653 0.00% 263,766
2019-01-07 2019-01-03 137.250 1,125 +74 0.00% 154,406
2019-01-04 2019-01-02 146.100 1,051 -83 0.00% 153,551
2019-01-03 2018-12-31 150.450 1,134 -13 0.00% 170,610
2019-01-02 2018-12-27 149.100 1,147 +145 0.00% 171,018
2018-12-28 2018-12-24 148.200 1,002 -149 0.00% 148,496
2018-12-27 2018-12-20 151.350 1,151 +46 0.00% 174,204
2018-12-21 2018-12-19 159.000 1,105 -62 0.00% 175,695
2018-12-20 2018-12-18 167.550 1,167 +155 0.00% 195,531
2018-12-19 2018-12-17 169.500 1,012 -27 0.00% 171,534
2018-12-18 2018-12-14 170.850 1,039 +37 0.00% 177,513
2018-12-17 2018-12-13 170.700 1,002 -25 0.00% 171,041
2018-12-14 2018-12-12 163.800 1,027 -20,059 0.00% 168,223
2018-12-13 2018-12-11 157.050 21,086 +20,006 0.01% 3,311,556
2018-12-12 2018-12-10 149.700 1,080 -18 0.00% 161,676
2018-12-11 2018-12-07 177.000 1,098 -32 0.00% 194,346
2018-12-10 2018-12-06 187.050 1,130 +116 0.00% 211,367
2018-12-07 2018-12-05 199.200 1,014 -8 0.00% 201,989
2018-12-06 2018-12-04 202.800 1,022 -84 0.00% 207,262
2018-12-05 2018-12-03 202.650 1,106 -3 0.00% 224,131
2018-12-04 2018-11-30 196.800 1,109 +56 0.00% 218,251
2018-12-03 2018-11-29 192.450 1,053 -85 0.00% 202,650
2018-11-30 2018-11-28 186.450 1,138 +17 0.00% 212,180
2018-11-29 2018-11-27 179.850 1,121 +112 0.00% 201,612
2018-11-27 2018-11-23 185.400 1,009 -95 0.00% 187,069
2018-11-26 2018-11-22 195.450 1,104 +92 0.00% 215,777
2018-11-23 2018-11-21 197.400 1,012 -56 0.00% 199,769
2018-11-22 2018-11-20 196.650 1,068 +38 0.00% 210,022
2018-11-21 2018-11-19 203.100 1,030 -71 0.00% 209,193
2018-11-20 2018-11-16 197.400 1,101 +33 0.00% 217,337
2018-11-19 2018-11-15 196.200 1,068 -50 0.00% 209,542
2018-11-16 2018-11-14 189.750 1,118 +90 0.00% 212,141
2018-11-15 2018-11-13 189.150 1,028 -69 0.00% 194,446
2018-11-14 2018-11-12 186.000 1,097 +34 0.00% 204,042
2018-11-12 2018-11-08 195.900 1,063 -95 0.00% 208,242
2018-11-09 2018-11-07 195.000 1,158 +117 0.00% 225,810
2018-11-08 2018-11-06 188.400 1,041 -3 0.00% 196,124
2018-11-07 2018-11-05 186.150 1,044 -411 0.00% 194,341
2018-11-06 2018-11-02 192.300 1,455 +429 0.00% 279,797
2018-11-05 2018-11-01 172.200 1,026 -497 0.00% 176,677
2018-11-02 2018-10-31 167.550 1,523 -98 0.00% 255,179
2018-11-01 2018-10-30 163.350 1,621 +115 0.00% 264,790
2018-10-31 2018-10-29 159.000 1,506 -92 0.00% 239,454
2018-10-30 2018-10-26 167.700 1,598 +582 0.00% 267,985
2018-10-29 2018-10-25 180.600 1,016 -130 0.00% 183,490
2018-10-26 2018-10-24 188.100 1,146 +83 0.00% 215,563
2018-10-25 2018-10-23 189.000 1,063 +30 0.00% 200,907
2018-10-24 2018-10-22 202.200 1,033 -130 0.00% 208,873
2018-10-23 2018-10-19 191.100 1,163 +86 0.00% 222,249
2018-10-22 2018-10-18 189.000 1,077 +58 0.00% 203,553
2018-10-19 2018-10-16 191.850 1,019 +17 0.00% 195,495
2018-10-18 2018-10-15 195.000 1,002 -70 0.00% 195,390
2018-10-16 2018-10-12 195.000 1,072 -388 0.00% 209,040
2018-10-15 2018-10-11 187.200 1,460 +452 0.00% 273,312
2018-10-12 2018-10-10 203.850 1,008 -115 0.00% 205,481
2018-10-11 2018-10-09 208.500 1,123 +86 0.00% 234,146
2018-10-10 2018-10-08 205.800 1,037 -114 0.00% 213,415
2018-10-09 2018-10-05 218.400 1,151 +32 0.00% 251,378
2018-10-08 2018-10-04 232.800 1,119 -43 0.00% 260,503
2018-10-05 2018-10-03 229.350 1,162 +151 0.00% 266,505
2018-10-04 2018-10-02 236.700 1,011 -102 0.00% 239,304
2018-10-03 2018-09-28 237.450 1,113 +83 0.00% 264,282
2018-10-02 2018-09-27 238.050 1,030 -20 0.00% 245,192
2018-09-26 2018-09-21 234.900 1,050 -3 0.00% 246,645
2018-09-24 2018-09-20 229.050 1,053 +13 0.00% 241,190
2018-09-21 2018-09-19 226.350 1,040 -2 0.00% 235,404
2018-09-20 2018-09-18 214.500 1,042 -70 0.00% 223,509
2018-09-19 2018-09-17 213.450 1,112 +79 0.00% 237,356
2018-09-18 2018-09-14 213.000 1,033 +9 0.00% 220,029
2018-09-17 2018-09-13 209.700 1,024 +6 0.00% 214,733
2018-09-14 2018-09-12 199.650 1,018 -95 0.00% 203,244
2018-09-13 2018-09-11 210.150 1,113 +58 0.00% 233,897
2018-09-12 2018-09-10 218.850 1,055 -29 0.00% 230,887
2018-09-11 2018-09-07 223.500 1,084 -38 0.00% 242,274
2018-09-10 2018-09-06 222.150 1,122 +111 0.00% 249,252
2018-09-07 2018-09-05 231.300 1,011 -45 0.00% 233,844
2018-09-06 2018-09-04 232.500 1,056 -14 0.00% 245,520
2018-09-05 2018-09-03 234.000 1,070 +36 0.00% 250,380
2018-09-04 2018-08-31 232.500 1,034 -95 0.00% 240,405
2018-09-03 2018-08-30 235.950 1,129 +101 0.00% 266,388
2018-08-31 2018-08-29 240.150 1,028 -133 0.00% 246,874
2018-08-30 2018-08-28 241.050 1,161 +5 0.00% 279,859
2018-08-29 2018-08-27 243.600 1,156 +140 0.00% 281,602
2018-08-28 2018-08-24 228.900 1,016 -115 0.00% 232,562
2018-08-27 2018-08-23 229.350 1,131 -10 0.00% 259,395
2018-08-24 2018-08-22 217.500 1,141 +79 0.00% 248,168
2018-08-23 2018-08-21 211.500 1,062 -501 0.00% 224,613
2018-08-22 2018-08-20 193.950 1,563 -89 0.00% 303,144
2018-08-21 2018-08-17 187.500 1,652 +25 0.00% 309,750
2018-08-20 2018-08-16 205.350 1,627 +576 0.00% 334,104
2018-08-17 2018-08-15 222.300 1,051 +9 0.00% 233,637
2018-08-16 2018-08-14 237.450 1,042 -5 0.00% 247,423
2018-08-15 2018-08-13 237.000 1,047 -42 0.00% 248,139
2018-08-14 2018-08-10 230.100 1,089 -4 0.00% 250,579
2018-08-13 2018-08-09 227.250 1,093 +12 0.00% 248,384
2018-08-10 2018-08-08 226.200 1,081 +66 0.00% 244,522
2018-08-09 2018-08-07 225.000 1,015 -7 0.00% 228,375
2018-08-08 2018-08-06 219.150 1,022 -71 0.00% 223,971
2018-08-07 2018-08-03 221.100 1,093 +8 0.00% 241,662
2018-08-06 2018-08-02 230.100 1,085 -45 0.00% 249,659
2018-08-03 2018-08-01 237.300 1,130 +33 0.00% 268,149
2018-08-02 2018-07-31 239.400 1,097 -56 0.00% 262,622
2018-08-01 2018-07-30 253.650 1,153 +152 0.00% 292,458
2018-07-31 2018-07-27 256.350 1,001 -63 0.00% 256,606
2018-07-30 2018-07-26 243.750 1,064 -16 0.00% 259,350
2018-07-27 2018-07-25 240.750 1,080 +66 0.00% 260,010
2018-07-26 2018-07-24 233.850 1,014 -80 0.00% 237,124
2018-07-25 2018-07-23 240.450 1,094 -41 0.00% 263,052
2018-07-23 2018-07-19 233.250 1,135 +119 0.00% 264,739
2018-07-20 2018-07-18 237.300 1,016 +268 0.00% 241,097
2018-07-19 2018-07-17 235.350 748 -73 0.00% 176,042
2018-07-18 2018-07-16 247.050 821 +124 0.00% 202,828
2018-07-17 2018-07-13 247.350 697 -127 0.00% 172,403
2018-07-16 2018-07-12 239.700 824 +121 0.00% 197,513
2018-07-13 2018-07-11 229.350 703 -125 0.00% 161,233
2018-07-12 2018-07-10 228.150 828 -111 0.00% 188,908
2018-07-11 2018-07-09 242.250 939 +34 0.00% 227,473
2018-07-10 2018-07-06 232.950 905 -81 0.00% 210,820
2018-07-09 2018-07-05 223.500 986 +89 0.00% 220,371
2018-07-06 2018-07-04 236.100 897 -845 0.00% 211,782
2018-07-05 2018-07-03 249.000 1,742 +1,052 0.00% 433,758
2018-07-04 2018-06-29 262.050 690 -20 0.00% 180,815
2018-07-03 2018-06-28 249.750 710 -64 0.00% 177,323
2018-06-29 2018-06-27 257.700 774 +20 0.00% 199,460
2018-06-28 2018-06-26 259.950 754 -97 0.00% 196,002
2018-06-27 2018-06-25 260.400 851 +147 0.00% 221,600
2018-06-26 2018-06-22 269.250 704 -243 0.00% 189,552
2018-06-25 2018-06-21 260.100 947 -17 0.00% 246,315
2018-06-22 2018-06-20 253.500 964 -9 0.00% 244,374
2018-06-21 2018-06-19 253.650 973 +81 0.00% 246,801
2018-06-20 2018-06-15 263.700 892 -160 0.00% 235,220
2018-06-19 2018-06-14 259.200 1,052 -833 0.00% 272,678
2018-06-15 2018-06-13 265.500 1,885 -400 0.00% 500,468
2018-06-14 2018-06-12 279.750 2,285 -1,080 0.00% 639,229
2018-06-13 2018-06-11 275.850 3,365 -43 0.00% 928,235
2018-06-12 2018-06-08 287.100 3,408 -59 0.00% 978,437
2018-06-11 2018-06-07 285.300 3,467 +680 0.00% 989,135
2018-06-08 2018-06-06 285.600 2,787 +49 0.00% 795,967
2018-06-07 2018-06-05 285.750 2,738 +363 0.00% 782,384
2018-06-06 2018-06-04 286.650 2,375 +18 0.00% 680,794
2018-06-05 2018-06-01 271.950 2,357 +256 0.00% 640,986
2018-06-04 2018-05-31 263.850 2,101 +309 0.00% 554,349
2018-06-01 2018-05-30 261.000 1,792 +3 0.00% 467,712
2018-05-31 2018-05-29 251.850 1,789 -3,002 0.00% 450,560
2018-05-30 2018-05-28 254.850 4,791 +4,665 0.00% 1,220,986
2018-05-29 2018-05-25 248.250 126 +21 0.00% 31,280
2018-05-28 2018-05-24 240.300 105 -36 0.00% 25,232
2018-05-25 2018-05-23 237.750 141 +82 0.00% 33,523
2018-05-24 2018-05-21 233.550 59 -2,615 0.00% 13,779
2018-05-23 2018-05-18 240.000 2,674 -688 0.00% 641,760
2018-05-21 2018-05-17 247.200 3,362 +289 0.00% 831,086
2018-05-18 2018-05-16 249.900 3,073 +260 0.00% 767,943
2018-05-17 2018-05-15 244.950 2,813 +1,008 0.00% 689,044
2018-05-16 2018-05-14 237.600 1,805 +1,789 0.00% 428,868
2018-05-15 2018-05-11 230.700 16 -123 0.00% 3,691
2018-05-14 2018-05-10 227.400 139 +79 0.00% 31,609
2018-05-11 2018-05-09 228.450 60 -22 0.00% 13,707
2018-05-10 2018-05-08 225.750 82 -7 0.00% 18,512
2018-05-09 2018-05-07 211.500 89 -72 0.00% 18,824
2018-05-08 2018-05-04 210.000 161 +130 0.00% 33,810
2018-05-07 2018-05-03 211.200 31 -987 0.00% 6,547
2018-05-03 2018-04-30 215.250 1,018 -70 0.00% 219,125
2018-05-02 2018-04-27 217.200 1,088 -111 0.00% 236,314
2018-04-30 2018-04-26 218.400 1,199 -804 0.00% 261,862
2018-04-27 2018-04-25 226.350 2,003 +300 0.00% 453,379
2018-04-26 2018-04-24 217.200 1,703 +645 0.00% 369,892
2018-04-25 2018-04-23 215.100 1,058 -2,356 0.00% 227,576
2018-04-24 2018-04-20 229.500 3,414 +42 0.00% 783,513
2018-04-23 2018-04-19 228.600 3,372 +1,003 0.00% 770,839
2018-04-20 2018-04-18 219.900 2,369 -1,982 0.00% 520,943
2018-04-19 2018-04-17 222.000 4,351 -2,334 0.00% 965,922
2018-04-18 2018-04-16 235.800 6,685 -523 0.00% 1,576,323
2018-04-17 2018-04-13 237.300 7,208 -94 0.00% 1,710,458
2018-04-16 2018-04-12 246.300 7,302 +63 0.00% 1,798,483
2018-04-13 2018-04-11 255.300 7,239 -81 0.00% 1,848,117
2018-04-12 2018-04-10 249.000 7,320 -2 0.00% 1,822,680
2018-04-11 2018-04-09 249.900 7,322 -52 0.00% 1,829,768
2018-04-10 2018-04-06 243.300 7,374 +270 0.00% 1,794,094
2018-04-09 2018-04-04 249.300 7,104 +696 0.00% 1,771,027
2018-04-06 2018-04-03 234.600 6,408 -62 0.00% 1,503,317
2018-04-04 2018-03-29 226.350 6,470 +1,672 0.00% 1,464,485
2018-04-03 2018-03-28 225.000 4,798 +352 0.00% 1,079,550
2018-03-29 2018-03-27 241.800 4,446 +405 0.00% 1,075,043
2018-03-28 2018-03-26 222.000 4,041 -108 0.00% 897,102
2018-03-27 2018-03-23 212.700 4,149 +33 0.00% 882,492
2018-03-26 2018-03-22 218.700 4,116 +73 0.00% 900,169
2018-03-23 2018-03-21 225.150 4,043 -78 0.00% 910,281
2018-03-22 2018-03-20 227.100 4,121 +431 0.00% 935,879
2018-03-21 2018-03-19 213.600 3,690 -75 0.00% 788,184
2018-03-20 2018-03-16 210.000 3,765 +63 0.00% 790,650
2018-03-19 2018-03-15 213.000 3,702 +310 0.00% 788,526
2018-03-16 2018-03-14 199.950 3,392 +41 0.00% 678,230
2018-03-15 2018-03-13 192.450 3,351 -64 0.00% 644,900
2018-03-14 2018-03-12 197.250 3,415 +21 0.00% 673,609
2018-03-13 2018-03-09 192.150 3,394 -28 0.00% 652,157
2018-03-12 2018-03-08 195.150 3,422 +1,668 0.00% 667,803
2018-03-09 2018-03-07 185.700 1,754 +1,670 0.00% 325,718
2018-03-08 2018-03-06 176.250 84 +9 0.00% 14,805
2018-03-07 2018-03-05 175.500 75 +48 0.00% 13,163
2018-03-06 2018-03-02 162.900 27 -75 0.00% 4,398
2018-03-01 2018-02-27 157.800 102 +41 0.00% 16,096
2018-02-28 2018-02-26 162.000 61 +36 0.00% 9,882
2018-02-27 2018-02-23 154.950 25 -71 0.00% 3,874
2018-02-26 2018-02-22 150.300 96 +89 0.00% 14,429
2018-02-23 2018-02-21 152.700 7 -64 0.00% 1,069
2018-02-22 2018-02-20 154.050 71 -25 0.00% 10,938
2018-02-21 2018-02-15 151.200 96 -63 0.00% 14,515
2018-02-20 2018-02-13 150.000 159 +105 0.00% 23,850
2018-02-14 2018-02-12 146.700 54 +51 0.00% 7,922
2018-02-13 2018-02-09 146.850 3 -105 0.00% 441
2018-02-12 2018-02-08 143.550 108 -10 0.00% 15,503
2018-02-09 2018-02-07 143.550 118 -233 0.00% 16,939
2018-02-08 2018-02-06 144.600 351 -2,432 0.00% 50,755
2018-02-07 2018-02-05 154.050 2,783 -575 0.00% 428,721
2018-02-06 2018-02-02 163.050 3,358 +654 0.00% 547,522
2018-02-05 2018-02-01 159.750 2,704 -3,435 0.00% 431,964
2018-02-02 2018-01-31 161.550 6,139 -1,552 0.00% 991,755
2018-02-01 2018-01-30 159.750 7,691 +7,574 0.00% 1,228,637
2018-01-31 2018-01-29 170.400 117 -9,764 0.00% 19,937
2018-01-30 2018-01-26 161.700 9,881 -103 0.00% 1,597,758
2018-01-29 2018-01-25 155.250 9,984 -7 0.00% 1,550,016
2018-01-26 2018-01-24 158.100 9,991 +15 0.00% 1,579,577
2018-01-25 2018-01-23 158.250 9,976 +3,230 0.00% 1,578,702
2018-01-24 2018-01-22 158.250 6,746 +2,645 0.00% 1,067,555
2018-01-23 2018-01-19 153.150 4,101 -1,025 0.00% 628,068
2018-01-22 2018-01-18 152.250 5,126 +172 0.00% 780,434
2018-01-19 2018-01-17 156.600 4,954 +793 0.00% 775,796
2018-01-18 2018-01-16 163.350 4,161 +109 0.00% 679,699
2018-01-17 2018-01-15 165.000 4,052 +662 0.00% 668,580
2018-01-16 2018-01-12 160.050 3,390 -10 0.00% 542,570
2018-01-15 2018-01-11 154.200 3,400 +65 0.00% 524,280
2018-01-12 2018-01-10 159.450 3,335 +1,274 0.00% 531,766
2018-01-11 2018-01-09 151.950 2,061 +262 0.00% 313,169
2018-01-10 2018-01-08 147.750 1,799 -78 0.00% 265,802
2018-01-09 2018-01-05 151.200 1,877 +1,830 0.00% 283,802
2018-01-08 2018-01-04 144.000 47 -66 0.00% 6,768
2017-12-29 2017-12-27 130.050 113 +81 0.00% 14,696
2017-12-28 2017-12-22 129.750 32 -133 0.00% 4,152
2017-12-27 2017-12-21 129.150 165 -67 0.00% 21,310
2017-12-22 2017-12-20 125.700 232 +186 0.00% 29,162
2017-12-21 2017-12-19 126.750 46 -92 0.00% 5,831
2017-12-20 2017-12-18 123.000 138 -151 0.00% 16,974
2017-12-19 2017-12-15 126.000 289 +229 0.00% 36,414
2017-12-18 2017-12-14 128.250 60 -7 0.00% 7,695
2017-12-12 2017-12-08 129.000 67 -593 0.00% 8,643
2017-12-11 2017-12-07 123.300 660 -277 0.00% 81,378
2017-12-08 2017-12-06 128.100 937 +667 0.00% 120,030
2017-12-07 2017-12-05 137.400 270 +167 0.00% 37,098
2017-12-06 2017-12-04 138.900 103 +31 0.00% 14,307
2017-12-05 2017-12-01 141.000 72 +13 0.00% 10,152
2017-12-04 2017-11-30 139.350 59 +17 0.00% 8,222
2017-11-17 2017-11-15 131.100 42 -17 0.00% 5,506
2017-11-14 2017-11-10 135.750 59 -167 0.00% 8,009
2017-11-10 2017-11-08 128.100 226 -31 0.00% 28,951
2017-11-02 2017-10-31 132.600 257 +166 0.00% 34,078
2017-10-31 2017-10-27 129.300 91 -2,600 0.00% 11,766
2017-10-30 2017-10-26 136.500 2,691 +634 0.00% 367,322
2017-10-27 2017-10-25 144.900 2,057 +2,000 0.00% 298,059
2017-10-10 2017-10-06 118.200 57 +33 0.00% 6,737
2017-09-22 2017-09-20 121.950 24 -14 0.00% 2,927
2017-09-19 2017-09-15 112.950 38 -33 0.00% 4,292
2017-08-29 2017-08-25 118.200 71 -67 0.00% 8,392
2017-08-28 2017-08-24 119.250 138 +67 0.00% 16,457
2017-08-11 2017-08-09 101.400 71 -2,000 0.00% 7,199
2017-08-10 2017-08-08 101.250 2,071 +1,933 0.00% 209,689
2017-07-26 2017-07-24 108.300 138 +67 0.00% 14,945
2017-07-21 2017-07-19 111.000 71 -500 0.00% 7,881
2017-07-19 2017-07-17 105.900 571 +500 0.00% 60,469
2017-07-17 2017-07-13 96.600 71 -1,834 0.00% 6,859
2017-07-14 2017-07-12 94.050 1,905 +1,167 0.00% 179,165
2017-07-13 2017-07-11 92.550 738 +667 0.00% 68,302
2017-07-10 2017-07-06 96.300 71 -54 0.00% 6,837
2017-07-06 2017-07-04 89.100 125 +54 0.00% 11,138
2017-06-19 2017-06-15 84.750 71 -4 0.00% 6,017
2017-06-16 2017-06-14 85.500 75 -86 0.00% 6,413
2017-06-15 2017-06-13 84.750 161 0.00% 13,645

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