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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 16,510,261 +0 1.01% 282,490,566
2025-10-13 2025-10-09 17.450 16,510,261 +0 1.01% 288,104,054
2025-10-10 2025-10-08 18.070 16,510,261 +107,473 1.01% 298,340,416
2025-10-09 2025-10-06 18.300 16,402,788 -72,506 1.00% 300,171,020
2025-10-08 2025-10-03 18.130 16,475,294 +165,900 1.01% 298,697,080
2025-10-06 2025-10-02 17.950 16,309,394 -97,600 1.00% 292,753,622
2025-10-03 2025-09-30 17.590 16,406,994 +84,654 1.00% 288,599,024
2025-10-02 2025-09-29 17.560 16,322,340 +112,780 1.00% 286,620,290
2025-09-30 2025-09-26 17.200 16,209,560 +42,994 0.99% 278,804,432
2025-09-29 2025-09-25 17.130 16,166,566 +27,694 0.99% 276,933,276
2025-09-26 2025-09-24 17.250 16,138,872 +110,450 0.99% 278,395,542
2025-09-25 2025-09-23 17.350 16,028,422 +428,470 0.98% 278,093,122
2025-09-24 2025-09-22 17.680 15,599,952 +687,364 0.95% 275,807,151
2025-09-23 2025-09-19 18.360 14,912,588 -17,600 0.91% 273,795,116
2025-09-22 2025-09-18 18.200 14,930,188 -1,090,806 0.91% 271,729,422
2025-09-19 2025-09-17 18.250 16,020,994 -51,506 0.98% 292,383,140
2025-09-18 2025-09-16 17.760 16,072,500 +338,864 0.98% 285,447,600
2025-09-17 2025-09-15 17.720 15,733,636 +262,396 0.96% 278,800,030
2025-09-16 2025-09-12 18.020 15,471,240 +194,044 0.95% 278,791,745
2025-09-15 2025-09-11 18.300 15,277,196 +18,736 0.93% 279,572,687
2025-09-12 2025-09-10 18.380 15,258,460 +7,900 0.93% 280,450,495
2025-09-11 2025-09-09 18.350 15,250,560 +88,665 0.93% 279,847,776
2025-09-10 2025-09-08 18.410 15,161,895 +197,794 0.93% 279,130,487
2025-09-09 2025-09-05 18.770 14,964,101 +136,694 0.92% 280,876,176
2025-09-08 2025-09-04 18.620 14,827,407 +283,894 0.91% 276,086,318
2025-09-05 2025-09-03 19.130 14,543,513 +301,895 0.89% 278,217,404
2025-09-04 2025-09-02 19.870 14,241,618 +3,195 0.87% 282,980,950
2025-09-03 2025-09-01 20.200 14,238,423 -433,205 0.87% 287,616,145
2025-09-02 2025-08-29 19.720 14,671,628 -105,901 0.90% 289,324,504
2025-09-01 2025-08-28 19.080 14,777,529 +218,200 0.90% 281,955,253
2025-08-29 2025-08-27 19.740 14,559,329 -39,444 0.89% 287,401,154
2025-08-28 2025-08-26 19.850 14,598,773 -14,635 0.89% 289,785,644
2025-08-27 2025-08-25 20.120 14,613,408 +249,795 0.89% 294,021,769
2025-08-26 2025-08-22 20.360 14,363,613 +76,600 0.88% 292,443,161
2025-08-25 2025-08-21 20.080 14,287,013 -677,905 0.87% 286,883,221
2025-08-22 2025-08-20 18.770 14,964,918 +236,094 0.92% 280,891,511
2025-08-21 2025-08-19 19.060 14,728,824 +174,395 0.90% 280,731,385
2025-08-20 2025-08-18 19.650 14,554,429 -418,559 0.89% 285,994,530
2025-08-19 2025-08-15 19.050 14,972,988 -246,500 0.92% 285,235,421
2025-08-18 2025-08-14 18.450 15,219,488 -148,605 0.93% 280,799,554
2025-08-15 2025-08-13 17.980 15,368,093 +52,694 0.94% 276,318,312
2025-08-14 2025-08-12 17.880 15,315,399 +7,005 0.94% 273,839,334
2025-08-13 2025-08-11 17.310 15,308,394 +644,400 0.94% 264,988,300
2025-08-12 2025-08-08 17.910 14,663,994 -54,200 0.90% 262,632,133
2025-08-11 2025-08-07 17.780 14,718,194 +690,394 0.90% 261,689,489
2025-08-08 2025-08-06 18.280 14,027,800 +251,394 0.86% 256,428,184
2025-08-07 2025-08-05 18.200 13,776,406 +160,294 0.84% 250,730,589
2025-08-06 2025-08-04 18.100 13,616,112 +203,800 0.83% 246,451,627
2025-08-05 2025-08-01 18.580 13,412,312 +329,700 0.82% 249,200,757
2025-08-04 2025-07-31 20.100 13,082,612 +63,495 0.80% 262,960,501
2025-08-01 2025-07-30 20.250 13,019,117 +159,800 0.80% 263,637,119
2025-07-31 2025-07-29 21.250 12,859,317 -353,605 0.79% 273,260,486
2025-07-30 2025-07-28 21.900 13,212,922 -195,281 0.81% 289,362,992
2025-07-29 2025-07-25 21.100 13,408,203 -351,805 0.82% 282,913,083
2025-07-28 2025-07-24 20.350 13,760,008 -308,473 0.84% 280,016,163
2025-07-25 2025-07-23 19.780 14,068,481 -666,470 0.86% 278,274,554
2025-07-24 2025-07-22 18.400 14,734,951 +664,494 0.90% 271,123,098
2025-07-23 2025-07-21 19.340 14,070,457 +119,195 0.86% 272,122,638
2025-07-22 2025-07-18 19.560 13,951,262 -695,260 0.85% 272,886,685
2025-07-21 2025-07-17 17.900 14,646,522 -134,700 0.90% 262,172,744
2025-07-18 2025-07-16 17.880 14,781,222 +686,844 0.90% 264,288,249
2025-07-17 2025-07-15 18.060 14,094,378 +222,194 0.86% 254,544,467
2025-07-16 2025-07-14 18.560 13,872,184 +217,694 0.85% 257,467,735
2025-07-15 2025-07-11 18.200 13,654,490 -407,746 0.84% 248,511,718
2025-07-14 2025-07-10 17.840 14,062,236 +174,521 0.86% 250,870,290
2025-07-11 2025-07-09 17.580 13,887,715 +149,615 0.85% 244,146,030
2025-07-10 2025-07-08 18.140 13,738,100 -96,555 0.84% 249,209,134
2025-07-09 2025-07-07 17.520 13,834,655 +477,700 0.85% 242,383,156
2025-07-08 2025-07-04 16.660 13,356,955 +510,394 0.82% 222,526,870
2025-07-07 2025-07-03 17.340 12,846,561 +252,419 0.79% 222,759,368
2025-07-04 2025-07-02 17.700 12,594,142 +226,949 0.77% 222,916,313
2025-07-03 2025-06-30 18.260 12,367,193 +91,690 0.87% 225,824,944
2025-07-02 2025-06-27 18.220 12,275,503 +245,700 0.86% 223,659,665
2025-06-30 2025-06-26 18.620 12,029,803 +905,094 0.85% 223,994,932
2025-06-27 2025-06-25 19.940 11,124,709 +260,694 0.78% 221,826,697
2025-06-26 2025-06-24 20.250 10,864,015 +256,995 0.77% 219,996,304
2025-06-25 2025-06-23 20.800 10,607,020 -36,500 0.75% 220,626,016
2025-06-24 2025-06-20 19.180 10,643,520 +1,197,542 0.75% 204,142,714
2025-06-23 2025-06-19 20.150 9,445,978 -236,700 0.67% 190,336,457
2025-06-20 2025-06-18 20.350 9,682,678 -168,400 0.68% 197,042,497
2025-06-19 2025-06-17 20.650 9,851,078 +175,337 0.69% 203,424,761
2025-06-18 2025-06-16 20.600 9,675,741 -1,216,518 0.68% 199,320,265
2025-06-17 2025-06-13 18.300 10,892,259 +197,400 0.77% 199,328,340
2025-06-16 2025-06-12 18.980 10,694,859 +201,855 0.75% 202,988,424
2025-06-13 2025-06-11 19.160 10,493,004 -190,484 0.74% 201,045,957
2025-06-12 2025-06-10 18.560 10,683,488 +47,900 0.75% 198,285,537
2025-06-11 2025-06-09 18.460 10,635,588 -17,600 0.75% 196,332,954
2025-06-10 2025-06-06 17.500 10,653,188 +757,195 0.75% 186,430,790
2025-06-09 2025-06-05 19.200 9,895,993 +121,200 0.70% 190,003,066
2025-06-06 2025-06-04 19.140 9,774,793 -93,800 0.69% 187,089,538
2025-06-05 2025-06-03 19.760 9,868,593 -18,144 0.70% 195,003,398
2025-06-04 2025-06-02 21.100 9,886,737 +335,300 0.70% 208,610,151
2025-06-03 2025-05-30 19.260 9,551,437 -311,321 0.67% 183,960,677
2025-06-02 2025-05-29 21.050 9,862,758 -1,375,174 0.69% 207,611,056
2025-05-30 2025-05-28 16.000 11,237,932 -401,300 0.79% 179,806,912
2025-05-29 2025-05-27 15.680 11,639,232 -987,979 0.82% 182,503,158
2025-05-28 2025-05-26 13.980 12,627,211 -939,186 0.89% 176,528,410
2025-05-27 2025-05-23 12.440 13,566,397 -24,500 0.96% 168,765,979
2025-05-26 2025-05-22 12.080 13,590,897 +39,992 0.96% 164,178,036
2025-05-23 2025-05-21 12.180 13,550,905 -2,000 0.95% 165,050,023
2025-05-22 2025-05-20 12.260 13,552,905 +58,824 0.95% 166,158,615
2025-05-21 2025-05-19 12.260 13,494,081 +6,150 0.95% 165,437,433
2025-05-20 2025-05-16 12.380 13,487,931 -31,908 0.95% 166,980,586
2025-05-19 2025-05-15 12.680 13,519,839 -33,316 0.95% 171,431,559
2025-05-16 2025-05-14 12.940 13,553,155 -81,678 0.95% 175,377,826
2025-05-15 2025-05-13 12.320 13,634,833 -14,152 0.96% 167,981,143
2025-05-14 2025-05-12 12.460 13,648,985 -71,440 0.96% 170,066,353
2025-05-13 2025-05-09 12.000 13,720,425 -30,609 0.97% 164,645,100
2025-05-12 2025-05-08 12.020 13,751,034 -309 0.97% 165,287,429
2025-05-09 2025-05-07 11.820 13,751,343 -1,000 0.97% 162,540,874
2025-05-08 2025-05-06 11.820 13,752,343 -40,300 0.97% 162,552,694
2025-05-07 2025-05-02 11.600 13,792,643 -3,189 0.97% 159,994,659
2025-05-06 2025-04-30 11.220 13,795,832 +57,633 0.97% 154,789,235
2025-05-02 2025-04-29 11.160 13,738,199 -119,860 0.97% 153,318,301
2025-04-30 2025-04-28 11.080 13,858,059 +3,550 0.98% 153,547,294
2025-04-29 2025-04-25 11.180 13,854,509 -100 0.98% 154,893,411
2025-04-28 2025-04-24 11.380 13,854,609 -3,909 0.98% 157,665,450
2025-04-25 2025-04-23 11.400 13,858,518 -38,400 0.98% 157,987,105
2025-04-24 2025-04-22 10.980 13,896,918 -10 0.98% 152,588,160
2025-04-23 2025-04-17 10.900 13,896,928 +42,336 0.98% 151,476,515
2025-04-22 2025-04-16 10.820 13,854,592 +22,991 0.98% 149,906,685
2025-04-17 2025-04-15 11.280 13,831,601 -52,554 0.97% 156,020,459
2025-04-16 2025-04-14 11.120 13,884,155 +267,532 0.98% 154,391,804
2025-04-15 2025-04-11 10.700 13,616,623 +33,239 0.96% 145,697,866
2025-04-14 2025-04-10 10.360 13,583,384 +78,200 0.96% 140,723,858
2025-04-11 2025-04-09 10.220 13,505,184 -1,820 0.95% 138,022,980
2025-04-10 2025-04-08 10.120 13,507,004 +113,200 0.95% 136,690,880
2025-04-09 2025-04-07 10.040 13,393,804 +245,330 0.94% 134,473,792
2025-04-08 2025-04-03 12.160 13,148,474 +31,781 0.93% 159,885,444
2025-04-07 2025-04-02 12.260 13,116,693 +56,000 0.92% 160,810,656
2025-04-03 2025-04-01 12.080 13,060,693 +52,063 0.92% 157,773,171
2025-04-02 2025-03-31 12.220 13,008,630 +51,391 0.92% 158,965,459
2025-04-01 2025-03-28 12.580 12,957,239 +26,591 0.91% 163,002,067
2025-03-31 2025-03-27 12.660 12,930,648 +22,200 0.91% 163,702,004
2025-03-28 2025-03-26 12.600 12,908,448 +2,354 0.91% 162,646,445
2025-03-27 2025-03-25 12.700 12,906,094 +128,092 0.91% 163,907,394
2025-03-26 2025-03-24 13.400 12,778,002 +24,742 0.90% 171,225,227
2025-03-25 2025-03-21 13.500 12,753,260 +3,850 0.90% 172,169,010
2025-03-24 2025-03-20 13.100 12,749,410 +63,700 0.90% 167,017,271
2025-03-21 2025-03-19 13.820 12,685,710 -199,400 0.89% 175,316,512
2025-03-20 2025-03-18 13.460 12,885,110 -211,850 0.91% 173,433,581
2025-03-19 2025-03-17 13.340 13,096,960 +168,310 0.92% 174,713,446
2025-03-18 2025-03-14 13.040 12,928,650 -26,500 0.91% 168,589,596
2025-03-17 2025-03-13 12.500 12,955,150 -20,208 0.91% 161,939,375
2025-03-14 2025-03-12 12.620 12,975,358 -152,900 0.91% 163,749,018
2025-03-13 2025-03-11 12.780 13,128,258 +118,778 0.92% 167,779,137
2025-03-12 2025-03-10 12.620 13,009,480 +149,650 0.92% 164,179,638
2025-03-11 2025-03-07 12.940 12,859,830 +288,390 0.91% 166,406,200
2025-03-10 2025-03-06 12.840 12,571,440 -57,800 0.89% 161,417,290
2025-03-07 2025-03-05 12.380 12,629,240 +363,300 0.89% 156,349,991
2025-03-06 2025-03-04 11.960 12,265,940 +98,950 0.86% 146,700,642
2025-03-05 2025-03-03 11.620 12,166,990 +87,390 0.86% 141,380,424
2025-03-04 2025-02-28 11.620 12,079,600 +72,591 0.85% 140,364,952
2025-03-03 2025-02-27 12.440 12,007,009 -245 0.85% 149,367,192
2025-02-28 2025-02-26 12.720 12,007,254 +301,990 0.85% 152,732,271
2025-02-27 2025-02-25 12.140 11,705,264 -494,008 0.82% 142,101,905
2025-02-26 2025-02-24 12.920 12,199,272 +794,226 0.86% 157,614,594
2025-02-25 2025-02-21 15.000 11,405,046 -168,707 0.80% 171,075,690
2025-02-24 2025-02-20 14.000 11,573,753 +28,192 0.82% 162,032,542
2025-02-21 2025-02-19 14.560 11,545,561 +347,892 0.81% 168,103,368
2025-02-20 2025-02-18 15.000 11,197,669 -44,108 0.79% 167,965,035
2025-02-19 2025-02-17 14.400 11,241,777 +273,493 0.79% 161,881,589
2025-02-18 2025-02-14 14.800 10,968,284 -222,000 0.77% 162,330,603
2025-02-17 2025-02-13 12.320 11,190,284 -22,408 0.79% 137,864,299
2025-02-14 2025-02-12 12.420 11,212,692 +39,891 0.79% 139,261,635
2025-02-13 2025-02-11 12.040 11,172,801 +7,421 0.79% 134,520,524
2025-02-12 2025-02-10 12.560 11,165,380 -7,209 0.79% 140,237,173
2025-02-11 2025-02-07 12.380 11,172,589 -120,300 0.79% 138,316,652
2025-02-10 2025-02-06 12.100 11,292,889 +38,691 0.80% 136,643,957
2025-02-07 2025-02-05 11.940 11,254,198 +6,000 0.79% 134,375,124
2025-02-06 2025-02-04 12.080 11,248,198 -49,700 0.79% 135,878,232
2025-02-05 2025-02-03 11.900 11,297,898 -9,210 0.80% 134,444,986
2025-02-04 2025-01-28 12.060 11,307,108 -73,609 0.80% 136,363,722
2025-02-03 2025-01-24 11.580 11,380,717 -14,833 0.80% 131,788,703
2025-01-27 2025-01-23 11.300 11,395,550 +1,000 0.80% 128,769,715
2025-01-24 2025-01-22 11.220 11,394,550 +48,389 0.80% 127,846,851
2025-01-23 2025-01-21 11.580 11,346,161 +1,794 0.80% 131,388,544
2025-01-22 2025-01-20 11.480 11,344,367 -8,500 0.80% 130,233,333
2025-01-21 2025-01-17 11.300 11,352,867 +11,991 0.80% 128,287,397
2025-01-20 2025-01-16 11.220 11,340,876 -48,200 0.80% 127,244,629
2025-01-17 2025-01-15 11.220 11,389,076 +4,200 0.80% 127,785,433
2025-01-16 2025-01-14 11.300 11,384,876 +47,433 0.80% 128,649,099
2025-01-15 2025-01-13 10.880 11,337,443 +385 0.80% 123,351,380
2025-01-14 2025-01-10 10.820 11,337,058 +5,590 0.80% 122,666,968
2025-01-13 2025-01-09 10.940 11,331,468 +49,000 0.80% 123,966,260
2025-01-10 2025-01-08 10.980 11,282,468 +490 0.79% 123,881,499
2025-01-09 2025-01-07 11.060 11,281,978 -14,000 0.79% 124,778,677
2025-01-08 2025-01-06 10.980 11,295,978 +9,991 0.80% 124,029,838
2025-01-07 2025-01-03 11.000 11,285,987 +16,779 0.79% 124,145,857
2025-01-06 2025-01-02 11.200 11,269,208 +146,100 0.79% 126,215,130
2025-01-03 2024-12-31 11.780 11,123,108 -6,000 0.78% 131,030,212
2025-01-02 2024-12-27 11.860 11,129,108 +23,131 0.78% 131,991,221
2024-12-30 2024-12-24 11.940 11,105,977 -18,100 0.78% 132,605,365
2024-12-27 2024-12-20 11.740 11,124,077 +42,500 0.78% 130,596,664
2024-12-23 2024-12-19 11.860 11,081,577 +38,900 0.78% 131,427,503
2024-12-20 2024-12-18 12.000 11,042,677 +12,500 0.78% 132,512,124
2024-12-19 2024-12-17 11.820 11,030,177 +7,491 0.78% 130,376,692
2024-12-18 2024-12-16 12.020 11,022,686 +4,291 0.78% 132,492,686
2024-12-17 2024-12-13 12.200 11,018,395 +125,690 0.78% 134,424,419
2024-12-16 2024-12-12 12.920 10,892,705 -33,100 0.77% 140,733,749
2024-12-13 2024-12-11 12.760 10,925,805 +60,659 0.77% 139,413,272
2024-12-12 2024-12-10 13.000 10,865,146 +66,300 0.77% 141,246,898
2024-12-11 2024-12-09 13.420 10,798,846 -3,500 0.76% 144,920,513
2024-12-10 2024-12-06 12.740 10,802,346 -49,400 0.76% 137,621,888
2024-12-09 2024-12-05 12.280 10,851,746 +82,641 0.76% 133,259,441
2024-12-06 2024-12-04 12.620 10,769,105 +19,000 0.76% 135,906,105
2024-12-05 2024-12-03 12.620 10,750,105 -34,500 0.76% 135,666,325
2024-12-04 2024-12-02 12.600 10,784,605 +22,800 0.76% 135,886,023
2024-12-03 2024-11-29 12.600 10,761,805 +27,200 0.76% 135,598,743
2024-12-02 2024-11-28 12.240 10,734,605 +61,600 0.76% 131,391,565
2024-11-29 2024-11-27 12.600 10,673,005 -2,200 0.75% 134,479,863
2024-11-28 2024-11-26 12.140 10,675,205 +53,724 0.75% 129,596,989
2024-11-27 2024-11-25 12.220 10,621,481 +5,500 0.75% 129,794,498
2024-11-26 2024-11-22 12.680 10,615,981 +146,500 0.75% 134,610,639
2024-11-25 2024-11-21 13.460 10,469,481 +2,500 0.74% 140,919,214
2024-11-22 2024-11-20 13.780 10,466,981 -1,200 0.74% 144,234,998
2024-11-19 2024-11-15 13.240 10,468,181 +4,400 0.74% 138,598,716
2024-11-18 2024-11-14 13.320 10,463,781 +22,000 0.74% 139,377,563
2024-11-15 2024-11-13 13.860 10,441,781 +81,500 0.74% 144,723,085
2024-11-14 2024-11-12 14.080 10,360,281 +115,899 0.73% 145,872,756
2024-11-13 2024-11-11 14.800 10,244,382 +154,600 0.72% 151,616,854
2024-11-12 2024-11-08 15.100 10,089,782 +99,100 0.71% 152,355,708
2024-11-11 2024-11-07 15.560 9,990,682 -256,200 0.70% 155,455,012
2024-11-08 2024-11-06 14.720 10,246,882 -264,840 0.72% 150,834,103
2024-11-07 2024-11-05 14.680 10,511,722 -22,600 0.74% 154,312,079
2024-11-06 2024-11-04 13.880 10,534,322 +3,600 0.74% 146,216,389
2024-11-05 2024-11-01 13.780 10,530,722 +27,292 0.74% 145,113,349
2024-11-04 2024-10-31 14.060 10,503,430 -100,000 0.74% 147,678,226
2024-11-01 2024-10-30 13.960 10,603,430 +35,300 0.75% 148,023,883
2024-10-31 2024-10-29 14.120 10,568,130 +22,500 0.74% 149,221,996
2024-10-30 2024-10-28 14.200 10,545,630 -51,200 0.74% 149,747,946
2024-10-29 2024-10-25 14.000 10,596,830 +45,800 0.75% 148,355,620
2024-10-28 2024-10-24 13.520 10,551,030 +61,800 0.74% 142,649,926
2024-10-25 2024-10-23 13.900 10,489,230 -2,800 0.74% 145,800,297
2024-10-24 2024-10-22 13.780 10,492,030 -5,400 0.74% 144,580,173
2024-10-23 2024-10-21 13.820 10,497,430 -10,000 0.74% 145,074,483
2024-10-22 2024-10-18 14.160 10,507,430 +55,500 0.74% 148,785,209
2024-10-21 2024-10-17 13.180 10,451,930 +483,200 0.74% 137,756,437
2024-10-18 2024-10-16 13.560 9,968,730 -146,800 0.70% 135,175,979
2024-10-17 2024-10-15 13.440 10,115,530 +413,500 0.71% 135,952,723
2024-10-16 2024-10-14 14.220 9,702,030 +91,711 0.68% 137,962,867
2024-10-15 2024-10-10 14.700 9,610,319 +87,600 0.68% 141,271,689
2024-10-14 2024-10-09 14.760 9,522,719 +341,674 0.67% 140,555,332
2024-10-10 2024-10-08 15.660 9,181,045 +1,067,800 0.65% 143,775,165
2024-10-09 2024-10-07 20.600 8,113,245 -810,500 0.57% 167,132,847
2024-10-08 2024-10-04 18.240 8,923,745 -52,000 0.63% 162,769,109
2024-10-07 2024-10-03 17.660 8,975,745 +211,569 0.63% 158,511,657
2024-10-04 2024-10-02 18.420 8,764,176 +60,300 0.62% 161,436,122
2024-10-03 2024-09-30 15.860 8,703,876 -781,500 0.61% 138,043,473
2024-10-02 2024-09-27 13.200 9,485,376 -197,600 0.67% 125,206,963
2024-09-30 2024-09-26 11.700 9,682,976 -87,600 0.68% 113,290,819
2024-09-27 2024-09-25 10.700 9,770,576 +63,800 0.69% 104,545,163
2024-09-26 2024-09-24 10.380 9,706,776 -37,655 0.68% 100,756,335
2024-09-25 2024-09-23 9.760 9,744,431 +79,990 0.69% 95,105,647
2024-09-24 2024-09-20 9.870 9,664,441 -92,010 0.68% 95,388,033
2024-09-23 2024-09-19 9.820 9,756,451 -16,511 0.69% 95,808,349
2024-09-20 2024-09-17 9.650 9,772,962 +1,000 0.69% 94,309,083
2024-09-19 2024-09-16 9.480 9,771,962 +4,076 0.69% 92,638,200
2024-09-17 2024-09-13 9.630 9,767,886 +33,000 0.69% 94,064,742
2024-09-16 2024-09-12 9.520 9,734,886 +20,989 0.69% 92,676,115
2024-09-13 2024-09-11 9.410 9,713,897 +9,476 0.68% 91,407,771
2024-09-12 2024-09-10 9.430 9,704,421 -300 0.68% 91,512,690
2024-09-11 2024-09-09 9.500 9,704,721 -9,311 0.68% 92,194,850
2024-09-10 2024-09-05 9.720 9,714,032 -6,011 0.68% 94,420,391
2024-09-09 2024-09-04 9.550 9,720,043 +100,590 0.68% 92,826,411
2024-09-05 2024-09-03 9.780 9,619,453 +21,000 0.68% 94,078,250
2024-09-04 2024-09-02 9.780 9,598,453 +90,090 0.68% 93,872,870
2024-09-03 2024-08-30 10.140 9,508,363 -15,200 0.67% 96,414,801
2024-09-02 2024-08-29 10.040 9,523,563 +40,490 0.67% 95,616,573
2024-08-30 2024-08-28 10.420 9,483,073 +186,262 0.67% 98,813,621
2024-08-29 2024-08-27 12.620 9,296,811 -2,008 0.65% 117,325,755
2024-08-28 2024-08-26 12.520 9,298,819 +3,400 0.65% 116,421,214
2024-08-27 2024-08-23 12.240 9,295,419 +16,700 0.65% 113,775,929
2024-08-26 2024-08-22 12.020 9,278,719 +3,691 0.65% 111,530,202
2024-08-23 2024-08-21 12.160 9,275,028 +20,891 0.65% 112,784,340
2024-08-22 2024-08-20 12.560 9,254,137 +23,991 0.65% 116,231,961
2024-08-21 2024-08-19 13.100 9,230,146 +11,892 0.65% 120,914,913
2024-08-20 2024-08-16 13.000 9,218,254 -100,100 0.65% 119,837,302
2024-08-19 2024-08-15 12.880 9,318,354 -10,008 0.66% 120,020,400
2024-08-16 2024-08-14 12.860 9,328,362 -9 0.66% 119,962,735
2024-08-15 2024-08-13 12.940 9,328,371 +22,943 0.66% 120,709,121
2024-08-14 2024-08-12 13.000 9,305,428 +17,000 0.66% 120,970,564
2024-08-13 2024-08-09 13.120 9,288,428 -13,700 0.65% 121,864,175
2024-08-09 2024-08-07 13.280 9,302,128 +8,200 0.66% 123,532,260
2024-08-08 2024-08-06 13.200 9,293,928 +72,191 0.65% 122,679,850
2024-08-07 2024-08-05 13.260 9,221,737 -50,285 0.65% 122,280,233
2024-08-06 2024-08-02 13.120 9,272,022 -68,200 0.65% 121,648,929
2024-08-02 2024-07-31 13.360 9,340,222 -48,712 0.66% 124,785,366
2024-08-01 2024-07-30 12.700 9,388,934 -12,009 0.66% 119,239,462
2024-07-31 2024-07-29 13.040 9,400,943 +36,700 0.66% 122,588,297
2024-07-30 2024-07-26 12.820 9,364,243 -300 0.66% 120,049,595
2024-07-29 2024-07-25 12.400 9,364,543 +30,000 0.66% 116,120,333
2024-07-26 2024-07-24 12.520 9,334,543 -9 0.66% 116,868,478
2024-07-25 2024-07-23 12.600 9,334,552 +86,579 0.66% 117,615,355
2024-07-24 2024-07-22 12.900 9,247,973 +15,291 0.65% 119,298,852
2024-07-23 2024-07-19 12.860 9,232,682 +27,492 0.65% 118,732,291
2024-07-22 2024-07-18 13.320 9,205,190 +1,600 0.65% 122,613,131
2024-07-18 2024-07-16 13.020 9,203,590 +5,992 0.65% 119,830,742
2024-07-17 2024-07-15 13.000 9,197,598 +3,092 0.65% 119,568,774
2024-07-16 2024-07-12 13.460 9,194,506 -41,100 0.65% 123,758,051
2024-07-15 2024-07-11 13.080 9,235,606 -12,156 0.65% 120,801,726
2024-07-12 2024-07-10 12.760 9,247,762 +30,400 0.65% 118,001,443
2024-07-11 2024-07-09 12.800 9,217,362 +15,992 0.65% 117,982,234
2024-07-10 2024-07-08 12.540 9,201,370 +81,491 0.65% 115,385,180
2024-07-09 2024-07-05 13.100 9,119,879 +23,692 0.64% 119,470,415
2024-07-08 2024-07-04 13.300 9,096,187 +27,500 0.64% 120,979,287
2024-07-05 2024-07-03 13.640 9,068,687 -18,000 0.64% 123,696,891
2024-07-04 2024-07-02 13.380 9,086,687 +21,200 0.64% 121,579,872
2024-07-03 2024-06-28 13.580 9,065,487 +9,000 0.64% 123,109,313
2024-07-02 2024-06-27 13.560 9,056,487 -8,008 0.64% 122,805,964
2024-06-28 2024-06-26 14.040 9,064,495 -2,000 0.64% 127,265,510
2024-06-27 2024-06-25 14.140 9,066,495 -18,000 0.64% 128,200,239
2024-06-26 2024-06-24 14.180 9,084,495 +19,993 0.64% 128,818,139
2024-06-25 2024-06-21 14.540 9,064,502 +49,993 0.64% 131,797,859
2024-06-24 2024-06-20 14.620 9,014,509 -1,807 0.63% 131,792,122
2024-06-21 2024-06-19 14.900 9,016,316 -71,400 0.64% 134,343,108
2024-06-20 2024-06-18 14.580 9,087,716 -35,707 0.64% 132,498,899
2024-06-19 2024-06-17 14.100 9,123,423 +83,000 0.64% 128,640,264
2024-06-18 2024-06-14 14.280 9,040,423 -220,094 0.64% 129,097,240
2024-06-17 2024-06-13 13.660 9,260,517 -24,608 0.65% 126,498,662
2024-06-14 2024-06-12 13.460 9,285,125 -3,480 0.65% 124,977,783
2024-06-13 2024-06-11 13.040 9,288,605 -1,608 0.65% 121,123,409
2024-06-12 2024-06-07 12.960 9,290,213 +15,000 0.65% 120,401,160
2024-06-11 2024-06-06 13.080 9,275,213 +76,992 0.65% 121,319,786
2024-06-07 2024-06-05 13.320 9,198,221 +3,300 0.65% 122,520,304
2024-06-06 2024-06-04 13.360 9,194,921 -1,307 0.65% 122,844,145
2024-06-05 2024-06-03 13.340 9,196,228 +48,800 0.65% 122,677,682
2024-06-04 2024-05-31 13.300 9,147,428 +119,692 0.64% 121,660,792
2024-06-03 2024-05-30 14.000 9,027,736 +66,000 0.64% 126,388,304
2024-05-31 2024-05-29 13.940 8,961,736 +5,293 0.63% 124,926,600
2024-05-30 2024-05-28 14.100 8,956,443 +19,000 0.63% 126,285,846
2024-05-29 2024-05-27 14.200 8,937,443 +4,293 0.63% 126,911,691
2024-05-28 2024-05-24 13.740 8,933,150 +46,100 0.63% 122,741,481
2024-05-27 2024-05-23 14.080 8,887,050 +79,593 0.63% 125,129,664
2024-05-24 2024-05-22 15.140 8,807,457 +27,293 0.62% 133,344,899
2024-05-23 2024-05-21 15.020 8,780,164 +33,493 0.62% 131,878,063
2024-05-22 2024-05-20 15.700 8,746,671 -21,806 0.62% 137,322,735
2024-05-21 2024-05-17 15.580 8,768,477 -168,700 0.62% 136,612,872
2024-05-20 2024-05-16 14.640 8,937,177 +90,893 0.63% 130,840,271
2024-05-17 2024-05-14 15.040 8,846,284 +35,000 0.62% 133,048,111
2024-05-16 2024-05-13 15.300 8,811,284 -118,530 0.62% 134,812,645
2024-05-14 2024-05-10 14.860 8,929,814 -178,700 0.63% 132,697,036
2024-05-13 2024-05-09 14.300 9,108,514 -13,100 0.64% 130,251,750
2024-05-10 2024-05-08 13.700 9,121,614 -4,500 0.64% 124,966,112
2024-05-09 2024-05-07 14.080 9,126,114 +103,305 0.64% 128,495,685
2024-05-08 2024-05-06 14.460 9,022,809 +22,093 0.64% 130,469,818
2024-05-07 2024-05-03 14.400 9,000,716 -50,507 0.63% 129,610,310
2024-05-06 2024-05-02 13.860 9,051,223 -6,400 0.64% 125,449,951
2024-05-03 2024-04-30 13.260 9,057,623 +93,992 0.64% 120,104,081
2024-05-02 2024-04-29 13.400 8,963,631 -4,434 0.63% 120,112,655
2024-04-30 2024-04-26 13.120 8,968,065 -252,409 0.63% 117,661,013
2024-04-29 2024-04-25 12.120 9,220,474 +85,100 0.65% 111,752,145
2024-04-26 2024-04-24 12.240 9,135,374 +89,491 0.64% 111,816,978
2024-04-25 2024-04-23 11.920 9,045,883 +90,200 0.64% 107,826,925
2024-04-24 2024-04-22 11.700 8,955,683 -45,209 0.63% 104,781,491
2024-04-23 2024-04-19 11.160 9,000,892 +293,900 0.63% 100,449,955
2024-04-22 2024-04-18 12.320 8,706,992 -18,709 0.61% 107,270,141
2024-04-19 2024-04-17 12.120 8,725,701 -15,138 0.61% 105,755,496
2024-04-18 2024-04-16 12.000 8,740,839 +6,600 0.62% 104,890,068
2024-04-17 2024-04-15 12.640 8,734,239 +77,091 0.62% 110,400,781
2024-04-16 2024-04-12 12.540 8,657,148 +229,900 0.61% 108,560,636
2024-04-15 2024-04-11 13.720 8,427,248 +2,230 0.59% 115,621,843
2024-04-12 2024-04-10 13.260 8,425,018 +35,292 0.59% 111,715,739
2024-04-11 2024-04-09 13.880 8,389,726 -94,100 0.59% 116,449,397
2024-04-10 2024-04-08 13.560 8,483,826 +18,693 0.60% 115,040,681
2024-04-09 2024-04-05 13.660 8,465,133 +87,093 0.60% 115,633,717
2024-04-08 2024-04-03 13.680 8,378,040 +21,200 0.59% 114,611,587
2024-04-05 2024-04-02 13.360 8,356,840 -201,607 0.59% 111,647,382
2024-04-03 2024-03-28 12.500 8,558,447 -13,000 0.60% 106,980,588
2024-04-02 2024-03-27 12.720 8,571,447 -30,609 0.60% 109,028,806
2024-03-28 2024-03-26 11.840 8,602,056 +16,000 0.61% 101,848,343
2024-03-27 2024-03-25 11.920 8,586,056 +102,591 0.60% 102,345,788
2024-03-26 2024-03-22 12.160 8,483,465 +131,591 0.60% 103,158,934
2024-03-25 2024-03-21 13.080 8,351,874 -25,800 0.59% 109,242,512
2024-03-22 2024-03-20 12.620 8,377,674 -20,009 0.59% 105,726,246
2024-03-21 2024-03-19 12.660 8,397,683 -11,000 0.59% 106,314,667
2024-03-20 2024-03-18 12.680 8,408,683 +40,900 0.59% 106,622,100
2024-03-19 2024-03-15 12.140 8,367,783 +29,491 0.59% 101,584,886
2024-03-18 2024-03-14 12.340 8,338,292 +65,000 0.59% 102,894,523
2024-03-15 2024-03-13 12.720 8,273,292 +79,992 0.58% 105,236,274
2024-03-14 2024-03-12 13.180 8,193,300 -143,477 0.58% 107,987,694
2024-03-13 2024-03-11 12.200 8,336,777 +16,791 0.59% 101,708,679
2024-03-12 2024-03-08 11.840 8,319,986 +1,491 0.59% 98,508,634
2024-03-11 2024-03-07 11.500 8,318,495 +38,391 0.59% 95,662,692
2024-03-08 2024-03-06 11.720 8,280,104 +9,291 0.58% 97,042,819
2024-03-07 2024-03-05 11.660 8,270,813 -13,500 0.58% 96,437,680
2024-03-06 2024-03-04 12.160 8,284,313 +35,291 0.58% 100,737,246
2024-03-05 2024-03-01 12.380 8,249,022 +64,791 0.58% 102,122,892
2024-03-04 2024-02-29 12.400 8,184,231 +71,200 0.58% 101,484,464
2024-03-01 2024-02-28 12.800 8,113,031 +5,592 0.57% 103,846,797
2024-02-29 2024-02-27 13.240 8,107,439 +17,800 0.57% 107,342,492
2024-02-28 2024-02-26 13.140 8,089,639 +9,992 0.57% 106,297,856
2024-02-27 2024-02-23 13.220 8,079,647 -72,177 0.57% 106,812,933
2024-02-26 2024-02-22 13.000 8,151,824 +158,591 0.57% 105,973,712
2024-02-23 2024-02-21 13.000 7,993,233 -186,009 0.56% 103,912,029
2024-02-22 2024-02-20 12.400 8,179,242 +40,491 0.58% 101,422,601
2024-02-21 2024-02-19 12.480 8,138,751 +80,591 0.57% 101,571,612
2024-02-20 2024-02-16 13.340 8,058,160 +98,891 0.57% 107,495,854
2024-02-19 2024-02-15 12.080 7,959,269 +63,851 0.56% 96,147,970
2024-02-16 2024-02-14 12.160 7,895,418 +29,191 0.56% 96,008,283
2024-02-15 2024-02-09 12.420 7,866,227 -5,018 0.55% 97,698,539
2024-02-14 2024-02-07 12.620 7,871,245 +60,692 0.55% 99,335,112
2024-02-08 2024-02-06 12.560 7,810,553 +79,991 0.55% 98,100,546
2024-02-07 2024-02-05 11.780 7,730,562 +67,291 0.54% 91,066,020
2024-02-06 2024-02-02 12.060 7,663,271 +177,891 0.54% 92,419,048
2024-02-05 2024-02-01 12.200 7,485,380 +52,071 0.53% 91,321,636
2024-02-02 2024-01-31 12.160 7,433,309 +11,220 0.52% 90,389,037
2024-02-01 2024-01-30 12.620 7,422,089 +83,992 0.52% 93,666,763
2024-01-31 2024-01-29 13.620 7,338,097 +70,992 0.52% 99,944,881
2024-01-30 2024-01-26 13.580 7,267,105 +20,304 0.51% 98,687,286
2024-01-29 2024-01-25 13.960 7,246,801 +17,092 0.51% 101,165,342
2024-01-26 2024-01-24 13.540 7,229,709 -8,949 0.51% 97,890,260
2024-01-25 2024-01-23 13.020 7,238,658 +73,290 0.51% 94,247,327
2024-01-24 2024-01-22 13.160 7,165,368 +892 0.50% 94,296,243
2024-01-23 2024-01-19 14.080 7,164,476 -9,908 0.50% 100,875,822
2024-01-22 2024-01-18 14.520 7,174,384 +10,693 0.51% 104,172,056
2024-01-19 2024-01-17 14.940 7,163,691 +23,624 0.50% 107,025,544
2024-01-18 2024-01-16 15.840 7,140,067 +11,893 0.50% 113,098,661
2024-01-17 2024-01-15 16.260 7,128,174 +16,893 0.50% 115,904,109
2024-01-16 2024-01-12 16.320 7,111,281 -3,907 0.50% 116,056,106
2024-01-15 2024-01-11 16.620 7,115,188 +49,941 0.50% 118,254,425
2024-01-12 2024-01-10 16.560 7,065,247 +5,093 0.50% 117,000,490
2024-01-11 2024-01-09 16.780 7,060,154 -946 0.50% 118,469,384
2024-01-10 2024-01-08 16.680 7,061,100 -707 0.50% 117,779,148
2024-01-09 2024-01-05 17.220 7,061,807 +994 0.50% 121,604,317
2024-01-08 2024-01-04 17.200 7,060,813 -6 0.50% 121,445,984
2024-01-04 2024-01-02 17.420 7,060,819 +33,594 0.50% 122,999,467
2024-01-03 2023-12-29 17.840 7,027,225 -33,406 0.49% 125,365,694
2024-01-02 2023-12-28 17.660 7,060,631 -11,000 0.50% 124,690,743
2023-12-29 2023-12-27 16.760 7,071,631 +20,093 0.50% 118,520,536
2023-12-28 2023-12-22 16.840 7,051,538 -58,556 0.50% 118,747,900
2023-12-27 2023-12-21 17.240 7,110,094 +993 0.50% 122,578,021
2023-12-22 2023-12-20 17.300 7,109,101 +9,999 0.50% 122,987,447
2023-12-21 2023-12-19 17.360 7,099,102 +5,600 0.50% 123,240,411
2023-12-20 2023-12-18 18.440 7,093,502 +51,994 0.50% 130,804,177
2023-12-19 2023-12-15 19.060 7,041,508 +34,602 0.50% 134,211,142
2023-12-18 2023-12-14 18.860 7,006,906 +51,994 0.49% 132,150,247
2023-12-15 2023-12-13 18.900 6,954,912 +511 0.49% 131,447,837
2023-12-14 2023-12-12 19.200 6,954,401 -1,728 0.49% 133,524,499
2023-12-13 2023-12-11 19.100 6,956,129 -22,006 0.49% 132,862,064
2023-12-12 2023-12-08 19.120 6,978,135 +194 0.49% 133,421,941
2023-12-11 2023-12-07 19.000 6,977,941 -2,505 0.49% 132,580,879
2023-12-08 2023-12-06 19.100 6,980,446 -6 0.49% 133,326,519
2023-12-07 2023-12-05 19.100 6,980,452 +20,895 0.49% 133,326,633
2023-12-06 2023-12-04 19.440 6,959,557 +8,295 0.49% 135,293,788
2023-12-05 2023-12-01 19.840 6,951,262 -12,205 0.49% 137,913,038
2023-12-04 2023-11-30 19.700 6,963,467 +1,195 0.49% 137,180,300
2023-12-01 2023-11-29 19.540 6,962,272 -2,506 0.49% 136,042,795
2023-11-30 2023-11-28 19.900 6,964,778 +995 0.49% 138,599,082
2023-11-29 2023-11-27 20.000 6,963,783 -2,005 0.49% 139,275,660
2023-11-28 2023-11-24 20.400 6,965,788 +1,095 0.49% 142,102,075
2023-11-27 2023-11-23 20.850 6,964,693 -2,605 0.49% 145,213,849
2023-11-24 2023-11-22 20.300 6,967,298 +2,995 0.49% 141,436,149
2023-11-23 2023-11-21 20.550 6,964,303 -1,605 0.49% 143,116,427
2023-11-22 2023-11-20 20.750 6,965,908 +7,195 0.49% 144,542,591
2023-11-21 2023-11-17 20.550 6,958,713 +7,195 0.49% 143,001,552
2023-11-20 2023-11-16 21.700 6,951,518 -68,905 0.49% 150,847,941
2023-11-17 2023-11-15 21.900 7,020,423 -12,205 0.49% 153,747,264
2023-11-16 2023-11-14 21.200 7,032,628 +4,795 0.50% 149,091,714
2023-11-15 2023-11-13 21.150 7,027,833 +10,888 0.49% 148,638,668
2023-11-14 2023-11-10 21.100 7,016,945 -17,605 0.49% 148,057,540
2023-11-13 2023-11-09 21.500 7,034,550 -20,005 0.50% 151,242,825
2023-11-10 2023-11-08 21.550 7,054,555 +2,995 0.50% 152,025,660
2023-11-09 2023-11-07 21.650 7,051,560 +12,995 0.50% 152,666,274
2023-11-08 2023-11-06 22.400 7,038,565 -1,005 0.50% 157,663,856
2023-11-07 2023-11-03 22.000 7,039,570 -954 0.50% 154,870,540
2023-11-06 2023-11-02 21.650 7,040,524 +19,995 0.50% 152,427,345
2023-11-03 2023-11-01 21.600 7,020,529 -5 0.49% 151,643,426
2023-11-02 2023-10-31 21.450 7,020,534 -5 0.49% 150,590,454
2023-11-01 2023-10-30 21.300 7,020,539 -5 0.49% 149,537,481
2023-10-31 2023-10-27 21.400 7,020,544 +18,895 0.49% 150,239,642
2023-10-30 2023-10-26 21.700 7,001,649 -10,005 0.49% 151,935,783
2023-10-27 2023-10-25 21.650 7,011,654 +19,995 0.49% 151,802,309
2023-10-26 2023-10-24 21.500 6,991,659 -18,000 0.49% 150,320,668
2023-10-25 2023-10-20 21.100 7,009,659 +5,995 0.49% 147,903,805
2023-10-24 2023-10-19 21.550 7,003,664 +17,000 0.49% 150,928,959
2023-10-20 2023-10-18 22.250 6,986,664 +1,995 0.49% 155,453,274
2023-10-19 2023-10-17 22.700 6,984,669 -1,000 0.49% 158,551,986
2023-10-18 2023-10-16 22.500 6,985,669 +3,295 0.49% 157,177,552
2023-10-17 2023-10-13 23.150 6,982,374 -9,304 0.49% 161,641,958
2023-10-16 2023-10-12 23.350 6,991,678 -8,500 0.49% 163,255,681
2023-10-13 2023-10-11 22.700 7,000,178 +887 0.49% 158,904,041
2023-10-12 2023-10-10 22.650 6,999,291 -8,005 0.49% 158,533,941
2023-10-11 2023-10-09 22.650 7,007,296 -15,400 0.49% 158,715,254
2023-10-10 2023-10-06 22.600 7,022,696 -5 0.49% 158,712,930
2023-10-06 2023-10-04 22.150 7,022,701 +3,489 0.49% 155,552,827
2023-10-05 2023-10-03 22.350 7,019,212 -5 0.49% 156,879,388
2023-10-04 2023-09-29 23.100 7,019,217 +12,796 0.49% 162,143,913
2023-10-03 2023-09-28 22.100 7,006,421 +3,095 0.49% 154,841,904
2023-09-29 2023-09-27 22.300 7,003,326 +27,200 0.49% 156,174,170
2023-09-28 2023-09-26 22.300 6,976,126 +10,495 0.49% 155,567,610
2023-09-27 2023-09-25 23.050 6,965,631 -25 0.49% 160,557,795
2023-09-26 2023-09-22 23.550 6,965,656 -4 0.49% 164,041,199
2023-09-25 2023-09-21 23.450 6,965,660 -254 0.49% 163,344,727
2023-09-22 2023-09-20 23.600 6,965,914 -5 0.49% 164,395,570
2023-09-21 2023-09-19 23.800 6,965,919 -5 0.49% 165,788,872
2023-09-20 2023-09-18 23.500 6,965,924 -5 0.49% 163,699,214
2023-09-19 2023-09-15 24.350 6,965,929 -104 0.49% 169,620,371
2023-09-18 2023-09-14 24.350 6,966,033 -10,531 0.49% 169,622,904
2023-09-15 2023-09-13 24.150 6,976,564 -12,023 0.49% 168,484,021
2023-09-14 2023-09-12 23.850 6,988,587 -33,576 0.49% 166,677,800
2023-09-13 2023-09-11 23.850 7,022,163 -2,773 0.49% 167,478,588
2023-09-12 2023-09-07 23.650 7,024,936 +995 0.49% 166,139,736
2023-09-11 2023-09-06 24.300 7,023,941 -2,704 0.49% 170,681,766
2023-09-07 2023-09-05 24.150 7,026,645 -13,932 0.49% 169,693,477
2023-09-06 2023-09-04 24.300 7,040,577 -31,804 0.50% 171,086,021
2023-09-05 2023-08-31 23.300 7,072,381 -13,905 0.50% 164,786,477
2023-09-04 2023-08-30 23.150 7,086,286 -605 0.50% 164,047,521
2023-08-31 2023-08-29 23.600 7,086,891 -21,500 0.50% 167,250,628
2023-08-30 2023-08-28 23.600 7,108,391 -10,704 0.50% 167,758,028
2023-08-29 2023-08-25 23.200 7,119,095 -1,505 0.50% 165,163,004
2023-08-28 2023-08-24 22.850 7,120,600 -5,105 0.50% 162,705,710
2023-08-25 2023-08-23 22.450 7,125,705 -85,365 0.50% 159,972,077
2023-08-24 2023-08-22 22.050 7,211,070 -1,300 0.51% 159,004,094
2023-08-23 2023-08-21 21.800 7,212,370 +13,090 0.51% 157,229,666
2023-08-22 2023-08-18 23.300 7,199,280 -77,504 0.51% 167,743,224
2023-08-21 2023-08-17 23.400 7,276,784 -2,805 0.51% 170,276,746
2023-08-18 2023-08-16 23.050 7,279,589 -200 0.51% 167,794,526
2023-08-17 2023-08-15 23.000 7,279,789 -68,805 0.51% 167,435,147
2023-08-16 2023-08-14 22.800 7,348,594 -3,605 0.52% 167,547,943
2023-08-15 2023-08-11 22.600 7,352,199 -56,064 0.52% 166,159,697
2023-08-14 2023-08-10 22.950 7,408,263 -267,405 0.52% 170,019,636
2023-08-11 2023-08-09 23.100 7,675,668 -370,000 0.54% 177,307,931
2023-08-10 2023-08-08 22.800 8,045,668 +23,995 0.57% 183,441,230
2023-08-09 2023-08-07 23.550 8,021,673 +14,995 0.56% 188,910,399
2023-08-08 2023-08-04 23.900 8,006,678 -2,505 0.56% 191,359,604
2023-08-07 2023-08-03 23.250 8,009,183 -3,005 0.56% 186,213,505
2023-08-04 2023-08-02 23.150 8,012,188 +5,995 0.56% 185,482,152
2023-08-03 2023-08-01 24.200 8,006,193 +1,995 0.56% 193,749,871
2023-08-02 2023-07-31 25.400 8,004,198 -25,505 0.56% 203,306,629
2023-08-01 2023-07-28 24.800 8,029,703 -6,033 0.57% 199,136,634
2023-07-31 2023-07-27 23.750 8,035,736 -19,504 0.57% 190,848,730
2023-07-28 2023-07-26 23.050 8,055,240 +1,500 0.57% 185,673,282
2023-07-27 2023-07-25 22.950 8,053,740 -10,010 0.57% 184,833,333
2023-07-26 2023-07-24 21.750 8,063,750 +995 0.57% 175,386,562
2023-07-25 2023-07-21 22.200 8,062,755 +2,000 0.57% 178,993,161
2023-07-24 2023-07-20 22.300 8,060,755 -20,505 0.57% 179,754,836
2023-07-21 2023-07-19 22.000 8,081,260 +12,995 0.57% 177,787,720
2023-07-20 2023-07-18 22.600 8,068,265 +50 0.57% 182,342,789
2023-07-19 2023-07-14 23.400 8,068,215 -5 0.57% 188,796,231
2023-07-18 2023-07-13 23.900 8,068,220 -31,105 0.57% 192,830,458
2023-07-14 2023-07-12 23.050 8,099,325 -3,805 0.57% 186,689,441
2023-07-13 2023-07-11 22.400 8,103,130 +13,024 0.57% 181,510,112
2023-07-12 2023-07-10 21.900 8,090,106 +6,895 0.57% 177,173,321
2023-07-11 2023-07-07 21.850 8,083,211 -5 0.57% 176,618,160
2023-07-10 2023-07-06 22.550 8,083,216 -105 0.57% 182,276,521
2023-07-07 2023-07-05 22.850 8,083,321 -2,395 0.57% 184,703,885
2023-07-06 2023-07-04 22.750 8,085,716 -3,605 0.57% 183,950,039
2023-07-05 2023-07-03 22.150 8,089,321 -2,405 0.57% 179,178,460
2023-07-04 2023-06-30 21.300 8,091,726 -10,506 0.57% 172,353,764
2023-07-03 2023-06-29 21.700 8,102,232 -150 0.57% 175,818,434
2023-06-30 2023-06-28 21.900 8,102,382 +4,095 0.57% 177,442,166
2023-06-29 2023-06-27 21.700 8,098,287 -53,805 0.57% 175,732,828
2023-06-28 2023-06-26 21.000 8,152,092 -395,113 0.57% 171,193,932
2023-06-27 2023-06-23 21.150 8,547,205 +1,995 0.60% 180,773,386
2023-06-26 2023-06-21 21.400 8,545,210 +1,995 0.60% 182,867,494
2023-06-23 2023-06-20 21.950 8,543,215 +20,495 0.60% 187,523,569
2023-06-21 2023-06-19 22.700 8,522,720 +40,295 0.60% 193,465,744
2023-06-20 2023-06-16 23.000 8,482,425 -29,000 0.60% 195,095,775
2023-06-19 2023-06-15 22.900 8,511,425 -8,005 0.60% 194,911,632
2023-06-16 2023-06-14 22.350 8,519,430 -158,505 0.60% 190,409,260
2023-06-15 2023-06-13 22.400 8,677,935 -609 0.61% 194,385,744
2023-06-14 2023-06-12 22.050 8,678,544 -5 0.61% 191,361,895
2023-06-13 2023-06-09 21.900 8,678,549 +35,295 0.61% 190,060,223
2023-06-12 2023-06-08 22.450 8,643,254 -5 0.61% 194,041,052
2023-06-09 2023-06-07 21.950 8,643,259 +24,395 0.61% 189,719,535
2023-06-08 2023-06-06 22.200 8,618,864 +19,995 0.61% 191,338,781
2023-06-07 2023-06-05 22.300 8,598,869 -35,521 0.61% 191,754,779
2023-06-06 2023-06-02 22.300 8,634,390 +69,000 0.61% 192,546,897
2023-06-05 2023-06-01 21.300 8,565,390 +1,600 0.60% 182,442,807
2023-06-02 2023-05-31 22.050 8,563,790 -62,000 0.60% 188,831,570
2023-06-01 2023-05-30 22.850 8,625,790 -80,000 0.61% 197,099,302
2023-05-31 2023-05-29 22.700 8,705,790 -100 0.61% 197,621,433
2023-05-30 2023-05-25 22.850 8,705,890 +46,500 0.61% 198,929,586
2023-05-29 2023-05-24 23.400 8,659,390 +19,600 0.61% 202,629,726
2023-05-25 2023-05-23 23.750 8,639,790 +56,000 0.61% 205,195,012
2023-05-24 2023-05-22 24.500 8,583,790 +58,800 0.60% 210,302,855
2023-05-23 2023-05-19 24.350 8,524,990 -480,000 0.60% 207,583,506
2023-05-22 2023-05-18 24.900 9,004,990 -12,000 0.63% 224,224,251
2023-05-19 2023-05-17 24.650 9,016,990 +39,300 0.64% 222,268,804
2023-05-18 2023-05-16 24.950 8,977,690 +19,995 0.63% 223,993,366
2023-05-17 2023-05-15 25.150 8,957,695 -38,500 0.63% 225,286,029
2023-05-16 2023-05-12 24.650 8,996,195 +495 0.63% 221,756,207
2023-05-15 2023-05-11 24.950 8,995,700 +47,893 0.63% 224,442,715
2023-05-12 2023-05-10 24.850 8,947,807 +79,995 0.63% 222,353,004
2023-05-11 2023-05-09 25.850 8,867,812 -36,000 0.62% 229,232,940
2023-05-10 2023-05-08 25.950 8,903,812 -5,900 0.63% 231,053,921
2023-05-09 2023-05-05 25.200 8,909,712 +695 0.63% 224,524,742
2023-05-08 2023-05-04 25.200 8,909,017 -12,205 0.63% 224,507,228
2023-05-05 2023-05-03 23.700 8,921,222 +9,995 0.63% 211,432,961
2023-05-04 2023-05-02 24.500 8,911,227 +66,995 0.63% 218,325,062
2023-05-03 2023-04-28 24.300 8,844,232 -30,504 0.62% 214,914,838
2023-05-02 2023-04-27 24.350 8,874,736 -31,600 0.63% 216,099,822
2023-04-28 2023-04-26 24.000 8,906,336 +12,995 0.63% 213,752,064
2023-04-27 2023-04-25 23.900 8,893,341 +45,095 0.63% 212,550,850
2023-04-26 2023-04-24 25.100 8,848,246 +19,395 0.62% 222,090,975
2023-04-25 2023-04-21 25.800 8,828,851 -52,806 0.62% 227,784,356
2023-04-24 2023-04-20 26.150 8,881,657 -5,000 0.63% 232,255,331
2023-04-21 2023-04-19 25.750 8,886,657 +3,994 0.63% 228,831,418
2023-04-20 2023-04-18 26.550 8,882,663 -14,605 0.63% 235,834,703
2023-04-19 2023-04-17 26.250 8,897,268 -33,900 0.63% 233,553,285
2023-04-18 2023-04-14 25.750 8,931,168 -27,700 0.63% 229,977,576
2023-04-17 2023-04-13 25.800 8,958,868 -10,000 0.63% 231,138,794
2023-04-14 2023-04-12 25.700 8,968,868 +7,970 0.63% 230,499,908
2023-04-13 2023-04-11 26.100 8,960,898 -46,000 0.63% 233,879,438
2023-04-12 2023-04-06 25.200 9,006,898 -18,106 0.63% 226,973,830
2023-04-11 2023-04-04 25.100 9,025,004 +4,300 0.64% 226,527,600
2023-04-06 2023-04-03 25.200 9,020,704 -241,598 0.64% 227,321,741
2023-04-04 2023-03-31 24.750 9,262,302 -11,100 0.65% 229,241,974
2023-04-03 2023-03-30 24.600 9,273,402 +5,000 0.65% 228,125,689
2023-03-31 2023-03-29 24.600 9,268,402 +55,095 0.65% 228,002,689
2023-03-30 2023-03-28 25.300 9,213,307 -9,827 0.65% 233,096,667
2023-03-29 2023-03-27 24.450 9,223,134 +46,995 0.65% 225,505,626
2023-03-28 2023-03-24 25.200 9,176,139 -26,804 0.65% 231,238,703
2023-03-27 2023-03-23 25.400 9,202,943 -27,900 0.65% 233,754,752
2023-03-24 2023-03-22 25.000 9,230,843 -57,386 0.65% 230,771,075
2023-03-23 2023-03-21 23.000 9,288,229 +34,995 0.65% 213,629,267
2023-03-22 2023-03-20 22.800 9,253,234 -17,305 0.65% 210,973,735
2023-03-21 2023-03-17 23.600 9,270,539 -49,005 0.65% 218,784,720
2023-03-20 2023-03-16 22.400 9,319,544 +2,398 0.66% 208,757,786
2023-03-17 2023-03-15 22.500 9,317,146 +1,095 0.66% 209,635,785
2023-03-16 2023-03-14 21.300 9,316,051 +76,795 0.66% 198,431,886
2023-03-15 2023-03-13 23.050 9,239,256 +2,716 0.65% 212,964,851
2023-03-14 2023-03-10 22.500 9,236,540 +40,595 0.65% 207,822,150
2023-03-13 2023-03-09 23.150 9,195,945 -89,805 0.65% 212,886,127
2023-03-10 2023-03-08 23.700 9,285,750 -17,706 0.65% 220,072,275
2023-03-09 2023-03-07 24.400 9,303,456 -1,005 0.66% 227,004,326
2023-03-08 2023-03-06 24.700 9,304,461 +45,995 0.66% 229,820,187
2023-03-07 2023-03-03 25.600 9,258,466 -31,405 0.65% 237,016,730
2023-03-06 2023-03-02 24.600 9,289,871 -12,300 0.65% 228,530,827
2023-03-03 2023-03-01 24.250 9,302,171 -47,806 0.66% 225,577,647
2023-03-02 2023-02-28 22.550 9,349,977 -18,605 0.66% 210,841,981
2023-03-01 2023-02-27 22.550 9,368,582 +17,295 0.66% 211,261,524
2023-02-28 2023-02-24 22.350 9,351,287 +10,995 0.66% 209,001,264
2023-02-27 2023-02-23 22.850 9,340,292 -41,034 0.66% 213,425,672
2023-02-24 2023-02-22 22.600 9,381,326 +37 0.66% 212,017,968
2023-02-23 2023-02-21 22.700 9,381,289 -1,506 0.66% 212,955,260
2023-02-22 2023-02-20 23.050 9,382,795 -11,849 0.66% 216,273,425
2023-02-21 2023-02-17 21.300 9,394,644 +25,994 0.66% 200,105,917
2023-02-20 2023-02-16 21.900 9,368,650 +22,411 0.66% 205,173,435
2023-02-17 2023-02-15 22.100 9,346,239 +19,995 0.66% 206,551,882
2023-02-16 2023-02-14 22.650 9,326,244 +20,594 0.66% 211,239,427
2023-02-15 2023-02-13 23.350 9,305,650 +626 0.66% 217,286,928
2023-02-14 2023-02-10 23.250 9,305,024 +34,395 0.66% 216,341,808
2023-02-13 2023-02-09 24.300 9,270,629 -9,000 0.65% 225,276,285
2023-02-10 2023-02-08 23.350 9,279,629 -3,900 0.65% 216,679,337
2023-02-09 2023-02-07 23.550 9,283,529 +80,300 0.65% 218,627,108
2023-02-08 2023-02-06 24.000 9,203,229 +65,297 0.65% 220,877,496
2023-02-07 2023-02-03 25.900 9,137,932 +3,197 0.64% 236,672,439
2023-02-06 2023-02-02 26.200 9,134,735 +3,100 0.64% 239,330,057
2023-02-03 2023-02-01 26.450 9,131,635 +39,795 0.64% 241,531,746
2023-02-02 2023-01-31 26.100 9,091,840 -3,800 0.64% 237,297,024
2023-02-01 2023-01-30 26.400 9,095,640 +3,995 0.64% 240,124,896
2023-01-31 2023-01-27 28.100 9,091,645 -30,004 0.64% 255,475,224
2023-01-30 2023-01-26 28.200 9,121,649 -12,286 0.64% 257,230,502
2023-01-27 2023-01-20 27.500 9,133,935 -70,694 0.64% 251,183,212
2023-01-26 2023-01-19 26.800 9,204,629 +15,495 0.65% 246,684,057
2023-01-20 2023-01-18 27.100 9,189,134 -55,804 0.65% 249,025,531
2023-01-19 2023-01-17 26.900 9,244,938 -71,105 0.65% 248,688,832
2023-01-18 2023-01-16 27.000 9,316,043 -23,905 0.66% 251,533,161
2023-01-17 2023-01-13 27.050 9,339,948 -110,647 0.66% 252,645,593
2023-01-16 2023-01-12 26.350 9,450,595 +12,613 0.67% 249,023,178
2023-01-13 2023-01-11 26.600 9,437,982 -37,339 0.66% 251,050,321
2023-01-12 2023-01-10 26.100 9,475,321 +18,446 0.67% 247,305,878
2023-01-11 2023-01-09 26.200 9,456,875 -116,504 0.67% 247,770,125
2023-01-10 2023-01-06 25.150 9,573,379 -121,677 0.67% 240,770,482
2023-01-09 2023-01-05 25.000 9,695,056 -48,007 0.68% 242,376,400
2023-01-06 2023-01-04 23.950 9,743,063 -126,407 0.69% 233,346,359
2023-01-05 2023-01-03 21.700 9,869,470 +30,591 0.70% 214,167,499
2023-01-04 2022-12-30 21.500 9,838,879 -84,000 0.69% 211,535,898
2023-01-03 2022-12-29 21.000 9,922,879 +30,991 0.70% 208,380,459
2022-12-30 2022-12-28 21.600 9,891,888 -160,408 0.70% 213,664,781
2022-12-29 2022-12-23 20.950 10,052,296 -103,609 0.71% 210,595,601
2022-12-28 2022-12-22 21.450 10,155,905 -34,936 0.72% 217,844,162
2022-12-23 2022-12-21 20.300 10,190,841 +46,301 0.72% 206,874,072
2022-12-22 2022-12-20 20.250 10,144,540 +497 0.71% 205,426,935
2022-12-21 2022-12-19 20.750 10,144,043 -57,709 0.71% 210,488,892
2022-12-20 2022-12-16 21.250 10,201,752 +77,992 0.72% 216,787,230
2022-12-19 2022-12-15 21.250 10,123,760 +159,491 0.71% 215,129,900
2022-12-16 2022-12-14 22.050 9,964,269 -13,408 0.70% 219,712,131
2022-12-15 2022-12-13 22.200 9,977,677 -24,451 0.70% 221,504,429
2022-12-14 2022-12-12 21.800 10,002,128 +48,992 0.70% 218,046,390
2022-12-13 2022-12-09 22.450 9,953,136 -27,474 0.70% 223,447,903
2022-12-12 2022-12-08 22.600 9,980,610 +45,982 0.70% 225,561,786
2022-12-09 2022-12-07 21.050 9,934,628 -61,108 0.70% 209,123,919
2022-12-08 2022-12-06 22.050 9,995,736 +155,591 0.70% 220,405,979
2022-12-07 2022-12-05 23.050 9,840,145 -9,609 0.69% 226,815,342
2022-12-06 2022-12-02 20.800 9,849,754 +15,691 0.69% 204,874,883
2022-12-05 2022-12-01 20.950 9,834,063 -114,209 0.69% 206,023,620
2022-12-02 2022-11-30 20.100 9,948,272 -252,696 0.70% 199,960,267
2022-12-01 2022-11-29 19.000 10,200,968 -77,041 0.72% 193,818,392
2022-11-30 2022-11-28 16.660 10,278,009 +29,990 0.72% 171,231,630
2022-11-29 2022-11-25 17.620 10,248,019 -11,110 0.72% 180,570,095
2022-11-28 2022-11-24 17.800 10,259,129 -23,710 0.72% 182,612,496
2022-11-25 2022-11-23 17.300 10,282,839 +2,700 0.72% 177,893,115
2022-11-24 2022-11-22 17.260 10,280,139 +31,190 0.72% 177,435,199
2022-11-23 2022-11-21 17.680 10,248,949 +235,565 0.72% 181,201,418
2022-11-22 2022-11-18 18.560 10,013,384 +10,590 0.71% 185,848,407
2022-11-21 2022-11-17 18.760 10,002,794 +34,510 0.70% 187,652,415
2022-11-18 2022-11-16 19.220 9,968,284 +37,490 0.70% 191,590,418
2022-11-17 2022-11-15 19.900 9,930,794 -30,800 0.70% 197,622,801
2022-11-16 2022-11-14 18.680 9,961,594 -105,711 0.70% 186,082,576
2022-11-15 2022-11-11 17.820 10,067,305 -21,410 0.71% 179,399,375
2022-11-14 2022-11-10 16.120 10,088,715 +6,688 0.71% 162,630,086
2022-11-11 2022-11-09 16.600 10,082,027 +28,988 0.71% 167,361,648
2022-11-10 2022-11-08 17.180 10,053,039 +18,790 0.71% 172,711,210
2022-11-09 2022-11-07 18.000 10,034,249 +13,500 0.71% 180,616,482
2022-11-08 2022-11-04 17.860 10,020,749 -17,300 0.71% 178,970,577
2022-11-07 2022-11-03 16.580 10,038,049 -80,513 0.71% 166,430,852
2022-11-04 2022-11-02 16.980 10,118,562 -24,524 0.71% 171,813,183
2022-11-03 2022-11-01 16.100 10,143,086 +20,987 0.71% 163,303,685
2022-11-02 2022-10-31 14.620 10,122,099 +26,473 0.71% 147,985,087
2022-11-01 2022-10-28 14.480 10,095,626 +13,434 0.71% 146,184,664
2022-10-31 2022-10-27 15.640 10,082,192 +20,946 0.71% 157,685,483
2022-10-28 2022-10-26 15.220 10,061,246 +7,689 0.71% 153,132,164
2022-10-27 2022-10-25 15.580 10,053,557 -15,462 0.71% 156,634,418
2022-10-26 2022-10-24 15.640 10,069,019 +22,100 0.71% 157,479,457
2022-10-25 2022-10-21 18.140 10,046,919 -1,210 0.71% 182,251,111
2022-10-24 2022-10-20 18.320 10,048,129 -51,013 0.71% 184,081,723
2022-10-21 2022-10-19 17.860 10,099,142 +25,990 0.71% 180,370,676
2022-10-20 2022-10-18 18.400 10,073,152 -27,612 0.71% 185,345,997
2022-10-19 2022-10-17 17.540 10,100,764 -10 0.71% 177,167,401
2022-10-18 2022-10-14 17.280 10,100,774 -18,910 0.71% 174,541,375
2022-10-17 2022-10-13 16.600 10,119,684 +23,488 0.71% 167,986,754
2022-10-14 2022-10-12 17.080 10,096,196 +47,538 0.71% 172,443,028
2022-10-13 2022-10-11 17.020 10,048,658 +25,131 0.71% 171,028,159
2022-10-12 2022-10-10 17.680 10,023,527 -512 0.71% 177,215,957
2022-10-11 2022-10-07 18.120 10,024,039 +46,090 0.71% 181,635,587
2022-10-10 2022-10-06 18.900 9,977,949 -5,510 0.70% 188,583,236
2022-10-07 2022-10-05 18.600 9,983,459 -159,386 0.70% 185,692,337
2022-10-06 2022-10-03 17.200 10,142,845 -8,612 0.71% 174,456,934
2022-10-05 2022-09-30 17.600 10,151,457 +37,390 0.71% 178,665,643
2022-10-03 2022-09-29 17.680 10,114,067 +72,465 0.71% 178,816,705
2022-09-30 2022-09-28 18.220 10,041,602 +39,715 0.71% 182,957,988
2022-09-29 2022-09-27 19.040 10,001,887 +36,690 0.70% 190,435,928
2022-09-28 2022-09-26 19.500 9,965,197 +74,286 0.70% 194,321,342
2022-09-27 2022-09-23 19.800 9,890,911 +51,791 0.70% 195,840,038
2022-09-26 2022-09-22 20.100 9,839,120 +7,510 0.69% 197,766,312
2022-09-23 2022-09-21 20.850 9,831,610 -30,009 0.69% 204,989,068
2022-09-22 2022-09-20 21.150 9,861,619 -11,010 0.69% 208,573,242
2022-09-21 2022-09-19 20.800 9,872,629 +53,100 0.70% 205,350,683
2022-09-20 2022-09-16 21.100 9,819,529 +39,191 0.69% 207,192,062
2022-09-19 2022-09-15 22.500 9,780,338 +11,691 0.69% 220,057,605
2022-09-16 2022-09-14 22.450 9,768,647 -5,347 0.69% 219,306,125
2022-09-15 2022-09-13 23.700 9,773,994 -45,108 0.69% 231,643,658
2022-09-14 2022-09-09 23.500 9,819,102 -29,909 0.69% 230,748,897
2022-09-13 2022-09-08 22.350 9,849,011 -206,608 0.69% 220,125,396
2022-09-09 2022-09-07 22.200 10,055,619 -84,409 0.71% 223,234,742
2022-09-08 2022-09-06 22.300 10,140,028 -56,908 0.71% 226,122,624
2022-09-07 2022-09-05 22.050 10,196,936 -1,809 0.72% 224,842,439
2022-09-06 2022-09-02 22.650 10,198,745 -6,709 0.72% 231,001,574
2022-09-05 2022-09-01 22.800 10,205,454 +7,991 0.72% 232,684,351
2022-09-02 2022-08-31 23.150 10,197,463 -39,500 0.72% 236,071,268
2022-09-01 2022-08-30 22.100 10,236,963 -29,210 0.72% 226,236,882
2022-08-31 2022-08-29 21.550 10,266,173 +21,890 0.72% 221,236,028
2022-08-30 2022-08-26 22.250 10,244,283 -17,645 0.72% 227,935,297
2022-08-29 2022-08-25 21.850 10,261,928 -36,110 0.72% 224,223,127
2022-08-26 2022-08-24 20.800 10,298,038 -90,310 0.73% 214,199,190
2022-08-25 2022-08-23 20.850 10,388,348 -30,510 0.73% 216,597,056
2022-08-24 2022-08-22 20.750 10,418,858 -1,104 0.73% 216,191,304
2022-08-23 2022-08-19 20.650 10,419,962 -21,809 0.73% 215,172,215
2022-08-22 2022-08-18 20.250 10,441,771 +36,090 0.74% 211,445,863
2022-08-19 2022-08-17 20.850 10,405,681 -33,010 0.73% 216,958,449
2022-08-18 2022-08-16 20.750 10,438,691 -39,710 0.74% 216,602,838
2022-08-17 2022-08-15 21.000 10,478,401 -23,309 0.74% 220,046,421
2022-08-16 2022-08-12 20.900 10,501,710 -65,710 0.74% 219,485,739
2022-08-15 2022-08-11 20.500 10,567,420 +8,598 0.74% 216,632,110
2022-08-12 2022-08-10 19.940 10,558,822 +6,990 0.74% 210,542,911
2022-08-11 2022-08-09 20.350 10,551,832 -30,610 0.74% 214,729,781
2022-08-10 2022-08-08 20.350 10,582,442 -66,700 0.75% 215,352,695
2022-08-09 2022-08-05 20.550 10,649,142 -40,310 0.75% 218,839,868
2022-08-08 2022-08-04 20.550 10,689,452 +13,190 0.75% 219,668,239
2022-08-05 2022-08-03 19.720 10,676,262 +9,788 0.75% 210,535,887
2022-08-04 2022-08-02 19.300 10,666,474 -180,590 0.75% 205,862,948
2022-08-03 2022-08-01 19.980 10,847,064 -10 0.76% 216,724,339
2022-08-02 2022-07-29 19.960 10,847,074 -22,110 0.76% 216,507,597
2022-08-01 2022-07-28 20.350 10,869,184 -3,110 0.77% 221,187,894
2022-07-29 2022-07-27 19.880 10,872,294 +28,490 0.77% 216,141,205
2022-07-28 2022-07-26 20.250 10,843,804 +10,390 0.76% 219,587,031
2022-07-27 2022-07-25 19.760 10,833,414 +1,290 0.76% 214,068,261
2022-07-26 2022-07-22 19.800 10,832,124 +58,400 0.76% 214,476,055
2022-07-25 2022-07-21 20.150 10,773,724 +94,540 0.76% 217,090,539
2022-07-22 2022-07-20 22.500 10,679,184 +12,900 0.75% 240,281,640
2022-07-21 2022-07-19 22.400 10,666,284 -75,409 0.75% 238,924,762
2022-07-20 2022-07-18 22.800 10,741,693 +61,500 0.76% 244,910,600
2022-07-19 2022-07-15 22.550 10,680,193 +133,071 0.75% 240,838,352
2022-07-18 2022-07-14 24.200 10,547,122 +26,190 0.74% 255,240,352
2022-07-15 2022-07-13 24.700 10,520,932 -10,208 0.74% 259,867,020
2022-07-14 2022-07-12 24.450 10,531,140 +58,625 0.74% 257,486,373
2022-07-13 2022-07-11 25.400 10,472,515 +8,990 0.74% 266,001,881
2022-07-12 2022-07-08 25.550 10,463,525 -4,408 0.74% 267,343,064
2022-07-11 2022-07-07 25.250 10,467,933 -11,806 0.74% 264,315,308
2022-07-08 2022-07-06 25.200 10,479,739 +59,893 0.74% 264,089,423
2022-07-07 2022-07-05 25.550 10,419,846 -3,905 0.73% 266,227,065
2022-07-06 2022-07-04 25.450 10,423,751 -2,408 0.73% 265,284,463
2022-07-05 2022-06-30 25.550 10,426,159 -398,705 0.73% 266,388,362
2022-07-04 2022-06-29 25.800 10,824,864 +6,095 0.76% 279,281,491
2022-06-30 2022-06-28 26.200 10,818,769 -24,308 0.76% 283,451,748
2022-06-29 2022-06-27 26.200 10,843,077 -145,105 0.76% 284,088,617
2022-06-28 2022-06-24 24.500 10,988,182 +23,500 0.77% 269,210,459
2022-06-27 2022-06-23 24.400 10,964,682 +88,592 0.77% 267,538,241
2022-06-24 2022-06-22 24.450 10,876,090 +42,592 0.77% 265,920,400
2022-06-23 2022-06-21 25.200 10,833,498 +11,892 0.76% 273,004,150
2022-06-22 2022-06-20 24.300 10,821,606 -15,208 0.76% 262,965,026
2022-06-21 2022-06-17 24.750 10,836,814 -6,008 0.76% 268,211,146
2022-06-20 2022-06-16 24.600 10,842,822 +149,882 0.76% 266,733,421
2022-06-17 2022-06-15 25.600 10,692,940 +113,982 0.75% 273,739,264
2022-06-16 2022-06-14 26.650 10,578,958 +6,990 0.75% 281,929,231
2022-06-15 2022-06-13 26.250 10,571,968 +58,297 0.74% 277,514,160
2022-06-14 2022-06-10 27.300 10,513,671 +12,700 0.74% 287,023,218
2022-06-13 2022-06-09 27.200 10,500,971 +44,392 0.74% 285,626,411
2022-06-10 2022-06-08 28.100 10,456,579 -155,573 0.74% 293,829,870
2022-06-09 2022-06-07 26.150 10,612,152 +6,892 0.75% 277,507,775
2022-06-08 2022-06-06 26.000 10,605,260 -5,008 0.75% 275,736,760
2022-06-07 2022-06-02 25.050 10,610,268 +47,992 0.75% 265,787,213
2022-06-06 2022-06-01 25.650 10,562,276 +62,492 0.74% 270,922,379
2022-06-02 2022-05-31 26.300 10,499,784 -32,016 0.74% 276,144,319
2022-06-01 2022-05-30 27.350 10,531,800 -22,309 0.74% 288,044,730
2022-05-31 2022-05-27 26.350 10,554,109 -68,408 0.74% 278,100,772
2022-05-30 2022-05-26 26.200 10,622,517 -99,908 0.75% 278,309,945
2022-05-27 2022-05-25 26.450 10,722,425 -7,109 0.76% 283,608,141
2022-05-26 2022-05-24 26.700 10,729,534 +38,056 0.76% 286,478,558
2022-05-25 2022-05-23 27.250 10,691,478 +2,993 0.75% 291,342,776
2022-05-24 2022-05-20 27.650 10,688,485 -11,406 0.75% 295,536,610
2022-05-23 2022-05-19 26.850 10,699,891 +20,490 0.75% 287,292,073
2022-05-20 2022-05-18 27.700 10,679,401 -26,000 0.75% 295,819,408
2022-05-19 2022-05-17 27.500 10,705,401 -8,408 0.75% 294,398,528
2022-05-18 2022-05-16 26.750 10,713,809 -15,608 0.75% 286,594,391
2022-05-17 2022-05-13 26.400 10,729,417 -20,260 0.76% 283,256,609
2022-05-16 2022-05-12 24.300 10,749,677 +15,482 0.76% 261,217,151
2022-05-13 2022-05-11 25.700 10,734,195 +11,066 0.76% 275,868,812
2022-05-12 2022-05-10 24.700 10,723,129 -23,610 0.76% 264,861,286
2022-05-11 2022-05-06 25.250 10,746,739 +27,200 0.76% 271,355,160
2022-05-10 2022-05-05 27.250 10,719,539 -35,913 0.75% 292,107,438
2022-05-06 2022-05-04 28.100 10,755,452 -21,100 0.76% 302,228,201
2022-05-05 2022-05-03 28.050 10,776,552 -8,607 0.76% 302,282,284
2022-05-04 2022-04-29 27.600 10,785,159 -65,207 0.76% 297,670,388
2022-05-03 2022-04-28 25.650 10,850,366 -51,908 0.76% 278,311,888
2022-04-29 2022-04-27 24.350 10,902,274 -13,510 0.77% 265,470,372
2022-04-28 2022-04-26 23.600 10,915,784 -17,500 0.77% 257,612,502
2022-04-27 2022-04-25 22.800 10,933,284 -9,210 0.77% 249,278,875
2022-04-26 2022-04-22 23.500 10,942,494 +22,190 0.77% 257,148,609
2022-04-25 2022-04-21 23.100 10,920,304 -8,410 0.77% 252,259,022
2022-04-22 2022-04-20 23.650 10,928,714 +15,390 0.77% 258,464,086
2022-04-21 2022-04-19 24.700 10,913,324 +97,960 0.77% 269,559,103
2022-04-20 2022-04-14 26.250 10,815,364 -20,506 0.76% 283,903,305
2022-04-19 2022-04-13 25.600 10,835,870 -2,908 0.76% 277,398,272
2022-04-14 2022-04-12 25.600 10,838,778 +7,429 0.76% 277,472,717
2022-04-13 2022-04-11 25.650 10,831,349 +11,962 0.76% 277,824,102
2022-04-12 2022-04-08 26.950 10,819,387 -8,208 0.76% 291,582,480
2022-04-11 2022-04-07 26.850 10,827,595 +10,493 0.76% 290,720,926
2022-04-08 2022-04-06 27.600 10,817,102 +1,594 0.76% 298,552,015
2022-04-07 2022-04-04 28.150 10,815,508 -62,006 0.76% 304,456,550
2022-04-06 2022-04-01 26.600 10,877,514 +5,992 0.77% 289,341,872
2022-04-04 2022-03-31 26.700 10,871,522 -22,107 0.77% 290,269,637
2022-04-01 2022-03-30 27.150 10,893,629 +4,145 0.77% 295,762,027
2022-03-31 2022-03-29 26.900 10,889,484 -16,008 0.77% 292,927,120
2022-03-30 2022-03-28 26.600 10,905,492 -22,508 0.77% 290,086,087
2022-03-29 2022-03-25 26.150 10,928,000 -28,508 0.77% 285,767,200
2022-03-28 2022-03-24 27.750 10,956,508 -47,122 0.77% 304,043,097
2022-03-25 2022-03-23 27.050 11,003,630 -21,000 0.78% 297,648,192
2022-03-24 2022-03-22 26.600 11,024,630 -180,408 0.78% 293,255,158
2022-03-23 2022-03-21 24.900 11,205,038 +17,192 0.79% 279,005,446
2022-03-22 2022-03-18 24.750 11,187,846 -22,108 0.79% 276,899,188
2022-03-21 2022-03-17 25.350 11,209,954 -25,394 0.79% 284,172,334
2022-03-18 2022-03-16 22.300 11,235,348 -144,538 0.79% 250,548,260
2022-03-17 2022-03-15 18.420 11,379,886 +31,185 0.80% 209,617,500
2022-03-16 2022-03-14 19.920 11,348,701 +58,928 0.80% 226,066,124
2022-03-15 2022-03-11 23.350 11,289,773 -225,736 0.80% 263,616,200
2022-03-14 2022-03-10 23.750 11,515,509 +492 0.81% 273,493,339
2022-03-11 2022-03-09 23.200 11,515,017 -1,460 0.81% 267,148,394
2022-03-10 2022-03-08 23.600 11,516,477 -101,130 0.81% 271,788,857
2022-03-09 2022-03-07 25.200 11,617,607 +265,480 0.82% 292,763,696
2022-03-08 2022-03-04 26.000 11,352,127 -38,810 0.80% 295,155,302
2022-03-07 2022-03-03 26.350 11,390,937 -239,800 0.80% 300,151,190
2022-03-04 2022-03-02 25.800 11,630,737 +18,592 0.82% 300,073,015
2022-03-03 2022-03-01 26.300 11,612,145 +36,800 0.82% 305,399,414
2022-03-02 2022-02-28 25.600 11,575,345 +225,442 0.82% 296,328,832
2022-03-01 2022-02-25 26.350 11,349,903 +57,744 0.80% 299,069,944
2022-02-28 2022-02-24 26.350 11,292,159 +67,672 0.80% 297,548,390
2022-02-25 2022-02-23 28.150 11,224,487 +75,494 0.79% 315,969,309
2022-02-24 2022-02-22 28.550 11,148,993 +20,694 0.79% 318,303,750
2022-02-23 2022-02-21 29.800 11,128,299 +9,518 0.78% 331,623,310
2022-02-22 2022-02-18 30.550 11,118,781 -6,179 0.78% 339,678,760
2022-02-21 2022-02-17 30.950 11,124,960 +11,300 0.78% 344,317,512
2022-02-18 2022-02-16 30.800 11,113,660 -29,600 0.78% 342,300,728
2022-02-17 2022-02-15 30.300 11,143,260 +8,089 0.78% 337,640,778
2022-02-16 2022-02-14 31.750 11,135,171 -24,555 0.78% 353,541,679
2022-02-15 2022-02-11 31.500 11,159,726 -66,185 0.79% 351,531,369
2022-02-14 2022-02-10 29.900 11,225,911 -59,900 0.79% 335,654,739
2022-02-11 2022-02-09 29.350 11,285,811 -46,500 0.79% 331,238,553
2022-02-10 2022-02-08 29.150 11,332,311 -14,300 0.80% 330,336,866
2022-02-09 2022-02-07 28.100 11,346,611 -11,873 0.80% 318,839,769
2022-02-08 2022-02-04 28.150 11,358,484 -33,000 0.80% 319,741,325
2022-02-07 2022-01-31 26.600 11,391,484 +46,900 0.80% 303,013,474
2022-02-04 2022-01-27 27.350 11,344,584 -111,300 0.80% 310,274,372
2022-01-28 2022-01-26 27.800 11,455,884 +26,000 0.81% 318,473,575
2022-01-27 2022-01-25 27.650 11,429,884 +50,200 0.81% 316,036,293
2022-01-26 2022-01-24 28.650 11,379,684 -5,400 0.80% 326,027,947
2022-01-25 2022-01-21 28.800 11,385,084 +38,000 0.80% 327,890,419
2022-01-24 2022-01-20 29.550 11,347,084 -116,400 0.80% 335,306,332
2022-01-21 2022-01-19 27.800 11,463,484 +34,100 0.81% 318,684,855
2022-01-20 2022-01-18 27.400 11,429,384 +321,200 0.80% 313,165,122
2022-01-19 2022-01-17 29.250 11,108,184 -26,200 0.78% 324,914,382
2022-01-18 2022-01-14 29.150 11,134,384 +22,400 0.78% 324,567,294
2022-01-17 2022-01-13 29.150 11,111,984 -51,700 0.78% 323,914,334
2022-01-14 2022-01-12 29.550 11,163,684 -61,028 0.79% 329,886,862
2022-01-13 2022-01-11 28.600 11,224,712 -36,172 0.79% 321,026,763
2022-01-12 2022-01-10 28.800 11,260,884 -43,900 0.79% 324,313,459
2022-01-11 2022-01-07 28.500 11,304,784 -504,800 0.80% 322,186,344
2022-01-10 2022-01-06 27.000 11,809,584 +6,800 0.83% 318,858,768
2022-01-07 2022-01-05 26.150 11,802,784 +67,100 0.83% 308,642,802
2022-01-06 2022-01-04 27.050 11,735,684 +78,248 0.83% 317,450,252
2022-01-05 2022-01-03 27.900 11,657,436 -4,700 0.82% 325,242,464
2022-01-04 2021-12-31 27.100 11,662,136 -94,500 0.82% 316,043,886
2022-01-03 2021-12-29 25.400 11,756,636 +136,200 0.83% 298,618,554
2021-12-30 2021-12-28 26.200 11,620,436 +47,290 0.82% 304,455,423
2021-12-29 2021-12-24 26.700 11,573,146 -30,310 0.82% 309,002,998
2021-12-28 2021-12-22 26.850 11,603,456 +14,088 0.82% 311,552,794
2021-12-23 2021-12-21 26.800 11,589,368 +29,185 0.82% 310,595,062
2021-12-22 2021-12-20 26.650 11,560,183 +14,388 0.81% 308,078,877
2021-12-21 2021-12-17 27.550 11,545,795 +23,300 0.81% 318,086,652
2021-12-20 2021-12-16 28.550 11,522,495 -65,900 0.81% 328,967,232
2021-12-17 2021-12-15 27.100 11,588,395 +11,384 0.82% 314,045,504
2021-12-16 2021-12-14 27.700 11,577,011 -16,438 0.82% 320,683,205
2021-12-15 2021-12-13 28.500 11,593,449 -42,198 0.82% 330,413,296
2021-12-14 2021-12-10 28.100 11,635,647 -85,600 0.82% 326,961,681
2021-12-13 2021-12-09 28.000 11,721,247 -79,800 0.83% 328,194,916
2021-12-10 2021-12-08 26.550 11,801,047 -8,700 0.83% 313,317,798
2021-12-09 2021-12-07 26.450 11,809,747 -25,400 0.83% 312,367,808
2021-12-08 2021-12-06 24.800 11,835,147 +277,800 0.83% 293,511,646
2021-12-07 2021-12-03 25.950 11,557,347 +5,865 0.81% 299,913,155
2021-12-06 2021-12-02 25.750 11,551,482 +15,100 0.81% 297,450,662
2021-12-03 2021-12-01 26.300 11,536,382 -110,618 0.81% 303,406,847
2021-12-02 2021-11-30 26.600 11,647,000 +59,980 0.82% 309,810,200
2021-12-01 2021-11-29 27.500 11,587,020 -25,220 0.82% 318,643,050
2021-11-30 2021-11-26 27.150 11,612,240 +37,884 0.82% 315,272,316
2021-11-29 2021-11-25 28.350 11,574,356 +312,800 0.82% 328,132,993
2021-11-26 2021-11-24 27.250 11,261,556 +7,000 0.79% 306,877,401
2021-11-25 2021-11-23 27.200 11,254,556 +18,400 0.79% 306,123,923
2021-11-24 2021-11-22 26.950 11,236,156 -16,600 0.79% 302,814,404
2021-11-23 2021-11-19 27.350 11,252,756 +7,200 0.79% 307,762,877
2021-11-22 2021-11-18 27.400 11,245,556 +39,400 0.79% 308,128,234
2021-11-19 2021-11-17 28.350 11,206,156 +23,200 0.79% 317,694,523
2021-11-18 2021-11-16 28.850 11,182,956 -85,514 0.79% 322,628,281
2021-11-17 2021-11-15 28.350 11,268,470 +7,400 0.79% 319,461,124
2021-11-16 2021-11-12 28.300 11,261,070 -16,100 0.79% 318,688,281
2021-11-15 2021-11-11 27.600 11,277,170 -44,601 0.79% 311,249,892
2021-11-12 2021-11-10 26.900 11,321,771 +43,817 0.80% 304,555,640
2021-11-11 2021-11-09 27.000 11,277,954 +9,141 0.79% 304,504,758
2021-11-10 2021-11-08 26.650 11,268,813 -11,900 0.79% 300,313,866
2021-11-09 2021-11-05 26.400 11,280,713 +150,838 0.79% 297,810,823
2021-11-08 2021-11-04 27.800 11,129,875 +50,700 0.78% 309,410,525
2021-11-05 2021-11-03 27.650 11,079,175 +43,171 0.78% 306,339,189
2021-11-04 2021-11-02 27.900 11,036,004 +9,100 0.78% 307,904,512
2021-11-03 2021-11-01 28.200 11,026,904 +93,900 0.78% 310,958,693
2021-11-02 2021-10-29 28.550 10,933,004 +53,100 0.77% 312,137,264
2021-11-01 2021-10-28 29.050 10,879,904 -10,100 0.77% 316,061,211
2021-10-29 2021-10-27 29.500 10,890,004 +222,390 0.77% 321,255,118
2021-10-28 2021-10-26 31.650 10,667,614 +22,700 0.75% 337,629,983
2021-10-27 2021-10-25 31.500 10,644,914 -11,900 0.75% 335,314,791
2021-10-26 2021-10-22 30.850 10,656,814 +600 0.75% 328,762,712
2021-10-25 2021-10-21 30.950 10,656,214 +6,800 0.75% 329,809,823
2021-10-22 2021-10-20 30.900 10,649,414 +11,300 0.75% 329,066,893
2021-10-21 2021-10-19 30.700 10,638,114 -21,200 0.75% 326,590,100
2021-10-20 2021-10-18 29.000 10,659,314 +128,600 0.75% 309,120,106
2021-10-19 2021-10-15 30.350 10,530,714 -5,892 0.74% 319,607,170
2021-10-18 2021-10-12 30.800 10,536,606 +52,190 0.74% 324,527,465
2021-10-15 2021-10-11 32.150 10,484,416 -15,900 0.74% 337,073,974
2021-10-12 2021-10-08 31.000 10,500,316 -13,500 0.74% 325,509,796
2021-10-11 2021-10-07 31.500 10,513,816 -25,638 0.74% 331,185,204
2021-10-08 2021-10-06 30.000 10,539,454 +15,600 0.74% 316,183,620
2021-10-07 2021-10-05 30.200 10,523,854 +19,728 0.74% 317,820,391
2021-10-06 2021-10-04 30.950 10,504,126 +50,800 0.74% 325,102,700
2021-10-05 2021-09-30 32.050 10,453,326 +30,300 0.74% 335,029,098
2021-10-04 2021-09-29 31.700 10,423,026 -2,110 0.73% 330,409,924
2021-09-30 2021-09-28 32.100 10,425,136 -20,200 0.73% 334,646,866
2021-09-29 2021-09-27 31.750 10,445,336 +4,390 0.74% 331,639,418
2021-09-28 2021-09-24 31.900 10,440,946 +38,400 0.74% 333,066,177
2021-09-27 2021-09-23 32.500 10,402,546 +23,200 0.73% 338,082,745
2021-09-24 2021-09-21 32.150 10,379,346 +27,900 0.73% 333,695,974
2021-09-23 2021-09-20 31.700 10,351,446 -103,000 0.73% 328,140,838
2021-09-21 2021-09-17 33.850 10,454,446 -24,900 0.74% 353,882,997
2021-09-20 2021-09-16 32.350 10,479,346 +91,700 0.74% 339,006,843
2021-09-17 2021-09-15 33.400 10,387,646 +70,300 0.73% 346,947,376
2021-09-16 2021-09-14 35.900 10,317,346 -14,700 0.73% 370,392,721
2021-09-15 2021-09-13 35.250 10,332,046 +49,296 0.73% 364,204,622
2021-09-14 2021-09-10 36.100 10,282,750 +11,400 0.72% 371,207,275
2021-09-13 2021-09-09 35.650 10,271,350 +79,200 0.72% 366,173,628
2021-09-10 2021-09-08 37.350 10,192,150 +500 0.72% 380,676,802
2021-09-09 2021-09-07 37.750 10,191,650 +107,300 0.72% 384,734,788
2021-09-08 2021-09-06 37.550 10,084,350 +14,400 0.71% 378,667,342
2021-09-07 2021-09-03 37.350 10,069,950 +75,227 0.71% 376,112,632
2021-09-06 2021-09-02 38.200 9,994,723 -137,600 0.70% 381,798,419
2021-09-03 2021-09-01 36.950 10,132,323 +50,100 0.71% 374,389,335
2021-09-02 2021-08-31 37.900 10,082,223 -15,521 0.71% 382,116,252
2021-09-01 2021-08-30 36.250 10,097,744 +30,100 0.71% 366,043,220
2021-08-31 2021-08-27 38.000 10,067,644 -158,958 0.71% 382,570,472
2021-08-30 2021-08-26 36.400 10,226,602 +52,800 0.72% 372,248,313
2021-08-27 2021-08-25 36.500 10,173,802 -98,045 0.72% 371,343,773
2021-08-26 2021-08-24 36.800 10,271,847 +107,200 0.72% 378,003,970
2021-08-25 2021-08-23 35.300 10,164,647 +6,700 0.72% 358,812,039
2021-08-24 2021-08-20 33.450 10,157,947 +79,506 0.72% 339,783,327
2021-08-23 2021-08-19 35.100 10,078,441 +2,100 0.71% 353,753,279
2021-08-20 2021-08-18 36.000 10,076,341 +83,800 0.71% 362,748,276
2021-08-19 2021-08-17 35.650 9,992,541 +57,600 0.70% 356,234,087
2021-08-18 2021-08-16 36.800 9,934,941 +12,800 0.70% 365,605,829
2021-08-17 2021-08-13 36.150 9,922,141 +205,200 0.70% 358,685,397
2021-08-16 2021-08-12 37.800 9,716,941 +374,806 0.68% 367,300,370
2021-08-13 2021-08-11 42.700 9,342,135 -46,261 0.66% 398,909,164
2021-08-12 2021-08-10 43.300 9,388,396 -11,490 0.66% 406,517,547
2021-08-11 2021-08-09 42.150 9,399,886 -19,900 0.66% 396,205,195
2021-08-10 2021-08-06 41.600 9,419,786 +21,400 0.66% 391,863,098
2021-08-09 2021-08-05 42.800 9,398,386 -6,100 0.66% 402,250,921
2021-08-06 2021-08-04 43.700 9,404,486 -2,700 0.66% 410,976,038
2021-08-05 2021-08-03 43.200 9,407,186 +47,150 0.66% 406,390,435
2021-08-04 2021-08-02 44.000 9,360,036 -29,400 0.66% 411,841,584
2021-08-03 2021-07-30 42.050 9,389,436 -22,500 0.66% 394,825,784
2021-08-02 2021-07-29 43.150 9,411,936 -45,400 0.66% 406,125,038
2021-07-30 2021-07-28 40.950 9,457,336 +321,800 0.67% 387,277,909
2021-07-29 2021-07-27 39.500 9,135,536 +375,300 0.64% 360,853,672
2021-07-28 2021-07-26 44.700 8,760,236 -90,873 0.62% 391,582,549
2021-07-27 2021-07-23 47.750 8,851,109 -12,000 0.62% 422,640,455
2021-07-26 2021-07-22 48.350 8,863,109 +8,100 0.62% 428,531,320
2021-07-23 2021-07-21 45.300 8,855,009 +108,500 0.62% 401,131,908
2021-07-22 2021-07-20 44.500 8,746,509 +61,500 0.62% 389,219,650
2021-07-21 2021-07-19 45.100 8,685,009 +20,600 0.61% 391,693,906
2021-07-20 2021-07-16 47.300 8,664,409 +21,500 0.61% 409,826,546
2021-07-19 2021-07-15 49.800 8,642,909 -609,967 0.61% 430,416,868
2021-07-16 2021-07-14 42.700 9,252,876 -20,400 0.65% 395,097,805
2021-07-15 2021-07-13 42.500 9,273,276 -2,500 0.65% 394,114,230
2021-07-14 2021-07-12 42.800 9,275,776 -16,300 0.65% 397,003,213
2021-07-13 2021-07-09 41.350 9,292,076 +100 0.65% 384,227,343
2021-07-12 2021-07-08 39.450 9,291,976 +104,200 0.65% 366,568,453
2021-07-09 2021-07-07 40.950 9,187,776 +39,800 0.65% 376,239,427
2021-07-08 2021-07-06 41.000 9,147,976 +25,200 0.64% 375,067,016
2021-07-07 2021-07-05 41.300 9,122,776 -76,420 0.64% 376,770,649
2021-07-06 2021-07-02 42.150 9,199,196 +65,200 0.65% 387,746,111
2021-07-05 2021-06-30 43.950 9,133,996 -63,538 0.64% 401,439,124
2021-07-02 2021-06-29 43.450 9,197,534 -39,800 0.65% 399,632,852
2021-06-30 2021-06-28 44.350 9,237,334 -300 0.65% 409,675,763
2021-06-29 2021-06-25 44.100 9,237,634 +139,192 0.65% 407,379,659
2021-06-28 2021-06-24 44.400 9,098,442 -119,554 0.64% 403,970,825
2021-06-25 2021-06-23 41.550 9,217,996 -30,500 0.65% 383,007,734
2021-06-24 2021-06-22 40.050 9,248,496 +18,800 0.65% 370,402,265
2021-06-23 2021-06-21 41.100 9,229,696 +82,700 0.65% 379,340,506
2021-06-22 2021-06-18 41.800 9,146,996 +21,200 0.64% 382,344,433
2021-06-21 2021-06-17 42.100 9,125,796 -62,100 0.64% 384,196,012
2021-06-18 2021-06-16 39.850 9,187,896 +37,600 0.65% 366,137,656
2021-06-17 2021-06-15 39.350 9,150,296 +198,300 0.64% 360,064,148
2021-06-16 2021-06-11 41.600 8,951,996 +16,900 0.63% 372,403,034
2021-06-15 2021-06-10 40.600 8,935,096 +43,000 0.63% 362,764,898
2021-06-11 2021-06-09 41.450 8,892,096 +23,200 0.63% 368,577,379
2021-06-10 2021-06-08 40.900 8,868,896 +22,500 0.62% 362,737,846
2021-06-09 2021-06-07 39.000 8,846,396 +21,600 0.62% 345,009,444
2021-06-08 2021-06-04 39.350 8,824,796 +12,200 0.62% 347,255,723
2021-06-07 2021-06-03 40.050 8,812,596 +59,380 0.62% 352,944,470
2021-06-04 2021-06-02 39.700 8,753,216 +39,300 0.62% 347,502,675
2021-06-03 2021-06-01 40.800 8,713,916 -32,600 0.61% 355,527,773
2021-06-02 2021-05-31 40.000 8,746,516 -131,400 0.62% 349,860,640
2021-06-01 2021-05-28 38.700 8,877,916 +295,200 0.63% 343,575,349
2021-05-31 2021-05-27 41.850 8,582,716 +86,400 0.60% 359,186,665
2021-05-28 2021-05-26 42.400 8,496,316 +44,400 0.60% 360,243,798
2021-05-27 2021-05-25 42.450 8,451,916 -15,800 0.60% 358,783,834
2021-05-26 2021-05-24 41.550 8,467,716 +95,308 0.60% 351,833,600
2021-05-25 2021-05-21 42.000 8,372,408 +11,600 0.59% 351,641,136
2021-05-24 2021-05-20 41.700 8,360,808 -10,000 0.59% 348,645,694
2021-05-21 2021-05-18 42.150 8,370,808 +44,400 0.59% 352,829,557
2021-05-20 2021-05-17 41.550 8,326,408 +3,000 0.59% 345,962,252
2021-05-18 2021-05-14 40.950 8,323,408 -3,300 0.59% 340,843,558
2021-05-17 2021-05-13 40.000 8,326,708 +76,400 0.59% 333,068,320
2021-05-14 2021-05-12 41.250 8,250,308 -2,000 0.58% 340,325,205
2021-05-13 2021-05-11 41.950 8,252,308 -26,800 0.58% 346,184,321
2021-05-12 2021-05-10 42.600 8,279,108 +29,100 0.58% 352,690,001
2021-05-11 2021-05-07 42.800 8,250,008 +104,200 0.58% 353,100,342
2021-05-10 2021-05-06 44.000 8,145,808 +21,600 0.57% 358,415,552
2021-05-07 2021-05-05 43.250 8,124,208 +18,700 0.57% 351,371,996
2021-05-06 2021-05-04 44.250 8,105,508 -37,433 0.57% 358,668,729
2021-05-05 2021-05-03 44.800 8,142,941 +61,400 0.57% 364,803,757
2021-05-04 2021-04-30 46.000 8,081,541 +54,700 0.57% 371,750,886
2021-05-03 2021-04-29 46.650 8,026,841 -38,500 0.57% 374,452,133
2021-04-30 2021-04-28 46.150 8,065,341 +55,000 0.57% 372,215,487
2021-04-29 2021-04-27 46.900 8,010,341 +3,500 0.56% 375,684,993
2021-04-28 2021-04-26 46.950 8,006,841 +10,800 0.56% 375,921,185
2021-04-27 2021-04-23 47.400 7,996,041 -14,100 0.56% 379,012,343
2021-04-26 2021-04-22 46.950 8,010,141 +10,800 0.56% 376,076,120
2021-04-23 2021-04-21 47.900 7,999,341 -8,800 0.56% 383,168,434
2021-04-22 2021-04-20 47.200 8,008,141 +1,680 0.56% 377,984,255
2021-04-21 2021-04-19 47.850 8,006,461 -5,380 0.56% 383,109,159
2021-04-20 2021-04-16 46.650 8,011,841 +46,900 0.56% 373,752,383
2021-04-19 2021-04-15 47.050 7,964,941 +120,400 0.56% 374,750,474
2021-04-16 2021-04-14 49.500 7,844,541 -51,419 0.55% 388,304,780
2021-04-15 2021-04-13 47.450 7,895,960 -2,381 0.56% 374,663,302
2021-04-14 2021-04-12 47.400 7,898,341 +26,100 0.56% 374,381,363
2021-04-13 2021-04-09 48.250 7,872,241 +7,800 0.55% 379,835,628
2021-04-12 2021-04-08 49.300 7,864,441 -341 0.55% 387,716,941
2021-04-09 2021-04-07 49.150 7,864,782 -17,200 0.55% 386,554,035
2021-04-08 2021-04-01 49.200 7,881,982 -39,200 0.56% 387,793,514
2021-04-07 2021-03-31 46.900 7,921,182 -3,400 0.56% 371,503,436
2021-04-01 2021-03-30 47.650 7,924,582 -16,900 0.56% 377,606,332
2021-03-31 2021-03-29 46.500 7,941,482 +20,800 0.56% 369,278,913
2021-03-30 2021-03-26 46.600 7,920,682 -1,200 0.56% 369,103,781
2021-03-29 2021-03-25 45.100 7,921,882 +11,200 0.56% 357,276,878
2021-03-26 2021-03-24 44.600 7,910,682 +198,200 0.56% 352,816,417
2021-03-25 2021-03-23 50.400 7,712,482 +8,200 0.54% 388,709,093
2021-03-24 2021-03-22 52.200 7,704,282 +18,000 0.54% 402,163,520
2021-03-23 2021-03-19 52.150 7,686,282 +80,800 0.54% 400,839,606
2021-03-22 2021-03-18 54.000 7,605,482 +21,100 0.54% 410,696,028
2021-03-19 2021-03-17 54.000 7,584,382 +1,400 0.53% 409,556,628
2021-03-18 2021-03-16 53.100 7,582,982 +49,000 0.53% 402,656,344
2021-03-17 2021-03-15 52.850 7,533,982 -45,800 0.53% 398,170,949
2021-03-16 2021-03-12 51.000 7,579,782 +22,400 0.53% 386,568,882
2021-03-15 2021-03-11 49.900 7,557,382 +256,500 0.53% 377,113,362
2021-03-12 2021-03-10 46.600 7,300,882 +177,349 0.51% 340,221,101
2021-03-11 2021-03-09 46.200 7,123,533 -68,750 0.50% 329,107,225
2021-03-10 2021-03-08 45.550 7,192,283 +14,400 0.51% 327,608,491
2021-03-09 2021-03-05 49.250 7,177,883 +76,500 0.51% 353,510,738
2021-03-08 2021-03-04 50.600 7,101,383 +254,400 0.50% 359,329,980
2021-03-05 2021-03-03 55.400 6,846,983 +49,064 0.48% 379,322,858
2021-03-04 2021-03-02 53.350 6,797,919 +39,600 0.48% 362,668,979
2021-03-03 2021-03-01 53.250 6,758,319 +67,874 0.48% 359,880,487
2021-03-02 2021-02-26 52.150 6,690,445 +52,960 0.47% 348,906,707
2021-03-01 2021-02-25 57.750 6,637,485 +49,200 0.47% 383,314,759
2021-02-26 2021-02-24 56.000 6,588,285 +79,200 0.46% 368,943,960
2021-02-25 2021-02-23 60.400 6,509,085 +23,024 0.46% 393,148,734
2021-02-24 2021-02-22 61.050 6,486,061 -218,500 0.46% 395,974,024
2021-02-23 2021-02-19 66.050 6,704,561 -262,147 0.47% 442,836,254
2021-02-22 2021-02-18 70.800 6,966,708 +174,416 0.49% 493,242,926
2021-02-19 2021-02-17 78.800 6,792,292 +22,736 0.48% 535,232,610
2021-02-18 2021-02-16 73.350 6,769,556 -832,219 0.48% 496,546,933
2021-02-17 2021-02-11 55.500 7,601,775 -287,592 0.54% 421,898,512
2021-02-16 2021-02-09 51.950 7,889,367 -126,518 0.56% 409,852,616
2021-02-10 2021-02-08 49.000 8,015,885 +116,400 0.56% 392,778,365
2021-02-09 2021-02-05 47.900 7,899,485 +25,100 0.56% 378,385,332
2021-02-08 2021-02-04 49.000 7,874,385 +427,309 0.55% 385,844,865
2021-02-05 2021-02-03 52.050 7,447,076 -129,933 0.52% 387,620,306
2021-02-04 2021-02-02 50.950 7,577,009 -229,335 0.53% 386,048,609
2021-02-03 2021-02-01 48.350 7,806,344 -169,696 0.55% 377,436,732
2021-02-02 2021-01-29 47.800 7,976,040 -57,900 0.56% 381,254,712
2021-02-01 2021-01-28 47.500 8,033,940 +242,700 0.57% 381,612,150
2021-01-29 2021-01-27 50.100 7,791,240 -82,882 0.55% 390,341,124
2021-01-28 2021-01-26 49.900 7,874,122 +120,808 0.55% 392,918,688
2021-01-27 2021-01-25 51.100 7,753,314 -243,799 0.55% 396,194,345
2021-01-26 2021-01-22 44.050 7,997,113 -1,400 0.56% 352,272,828
2021-01-25 2021-01-21 45.600 7,998,513 -405,165 0.56% 364,732,193
2021-01-22 2021-01-20 42.850 8,403,678 -115,500 0.59% 360,097,602
2021-01-21 2021-01-19 42.500 8,519,178 -620,000 0.60% 362,065,065
2021-01-20 2021-01-18 39.450 9,139,178 +6,900 0.64% 360,540,572
2021-01-19 2021-01-15 38.100 9,132,278 +159,200 0.64% 347,939,792
2021-01-18 2021-01-14 39.650 8,973,078 -23,600 0.63% 355,782,543
2021-01-15 2021-01-13 39.700 8,996,678 -187,900 0.63% 357,168,117
2021-01-14 2021-01-12 37.650 9,184,578 -104,200 0.65% 345,799,362
2021-01-13 2021-01-11 35.600 9,288,778 -18,400 0.65% 330,680,497
2021-01-12 2021-01-08 36.900 9,307,178 -297,600 0.66% 343,434,868
2021-01-11 2021-01-07 36.300 9,604,778 +19,000 0.68% 348,653,441
2021-01-08 2021-01-06 36.450 9,585,778 -48,200 0.68% 349,401,608
2021-01-07 2021-01-05 36.600 9,633,978 -5,463 0.68% 352,603,595
2021-01-06 2021-01-04 36.650 9,639,441 -7,400 0.68% 353,285,513
2021-01-05 2020-12-31 36.200 9,646,841 +14,909 0.68% 349,215,644
2021-01-04 2020-12-29 34.300 9,631,932 -56,109 0.68% 330,375,268
2020-12-30 2020-12-28 34.050 9,688,041 +206,600 0.68% 329,877,796
2020-12-29 2020-12-24 35.600 9,481,441 +62,900 0.67% 337,539,300
2020-12-28 2020-12-22 35.650 9,418,541 -96,500 0.66% 335,770,987
2020-12-23 2020-12-21 37.250 9,515,041 -19,000 0.67% 354,435,277
2020-12-22 2020-12-18 38.150 9,534,041 +41,800 0.67% 363,723,664
2020-12-21 2020-12-17 38.300 9,492,241 +300 0.67% 363,552,830
2020-12-18 2020-12-16 37.650 9,491,941 -110,900 0.67% 357,371,579
2020-12-17 2020-12-15 36.200 9,602,841 -900 0.68% 347,622,844
2020-12-16 2020-12-14 36.300 9,603,741 -9,500 0.68% 348,615,798
2020-12-15 2020-12-11 35.550 9,613,241 +68,300 0.68% 341,750,718
2020-12-14 2020-12-10 34.350 9,544,941 +13,200 0.67% 327,868,723
2020-12-11 2020-12-09 34.600 9,531,741 +16,100 0.67% 329,798,239
2020-12-10 2020-12-08 35.100 9,515,641 -37,400 2.03% 333,998,999
2020-12-09 2020-12-07 35.250 9,553,041 +49,300 2.03% 336,744,695
2020-12-08 2020-12-04 35.800 9,503,741 +39,300 2.02% 340,233,928
2020-12-07 2020-12-03 36.300 9,464,441 +92,137 2.01% 343,559,208
2020-12-04 2020-12-02 36.500 9,372,304 +137,900 1.99% 342,089,096
2020-12-03 2020-12-01 37.650 9,234,404 -48,200 1.97% 347,675,311
2020-12-02 2020-11-30 37.450 9,282,604 +800 1.98% 347,633,520
2020-12-01 2020-11-27 37.150 9,281,804 +46,700 1.98% 344,819,019
2020-11-30 2020-11-26 37.450 9,235,104 +67,700 1.97% 345,854,645
2020-11-27 2020-11-25 36.050 9,167,404 +142,600 1.95% 330,484,914
2020-11-26 2020-11-24 37.350 9,024,804 +95,300 1.92% 337,076,429
2020-11-25 2020-11-23 38.100 8,929,504 +39,800 1.90% 340,214,102
2020-11-24 2020-11-20 38.400 8,889,704 +15,600 1.89% 341,364,634
2020-11-23 2020-11-19 38.650 8,874,104 +21,900 1.89% 342,984,120
2020-11-20 2020-11-18 38.750 8,852,204 -243,100 1.88% 343,022,905
2020-11-19 2020-11-17 39.000 9,095,304 +32,700 1.94% 354,716,856
2020-11-18 2020-11-16 39.650 9,062,604 -13,600 1.93% 359,332,249
2020-11-17 2020-11-13 39.300 9,076,204 +30,400 1.93% 356,694,817
2020-11-16 2020-11-12 39.000 9,045,804 -122,500 1.93% 352,786,356
2020-11-13 2020-11-11 38.500 9,168,304 +198,900 1.95% 352,979,704
2020-11-12 2020-11-10 41.200 8,969,404 -35,400 1.91% 369,539,445
2020-11-11 2020-11-09 42.400 9,004,804 +101,600 1.92% 381,803,690
2020-11-10 2020-11-06 41.000 8,903,204 -119,100 1.90% 365,031,364
2020-11-09 2020-11-05 41.100 9,022,304 -161,500 1.92% 370,816,694
2020-11-06 2020-11-04 38.650 9,183,804 +51,800 1.95% 354,954,025
2020-11-05 2020-11-03 39.400 9,132,004 +16,400 1.94% 359,800,958
2020-11-04 2020-11-02 39.000 9,115,604 +89,800 1.94% 355,508,556
2020-11-03 2020-10-30 40.300 9,025,804 -27,600 1.92% 363,739,901
2020-11-02 2020-10-29 40.050 9,053,404 +31,600 1.93% 362,588,830
2020-10-30 2020-10-28 40.800 9,021,804 +95,300 1.92% 368,089,603
2020-10-29 2020-10-27 38.950 8,926,504 +18,600 1.90% 347,687,331
2020-10-28 2020-10-23 39.900 8,907,904 -14,100 1.90% 355,425,370
2020-10-27 2020-10-22 41.400 8,922,004 -100 1.90% 369,370,966
2020-10-23 2020-10-21 40.050 8,922,104 -9,500 1.90% 357,330,265
2020-10-22 2020-10-20 39.850 8,931,604 -200 1.90% 355,924,419
2020-10-21 2020-10-19 38.000 8,931,804 +159,400 1.90% 339,408,552
2020-10-20 2020-10-16 40.000 8,772,404 +18,700 1.87% 350,896,160
2020-10-19 2020-10-15 39.150 8,753,704 +27,400 1.86% 342,707,512
2020-10-16 2020-10-14 41.050 8,726,304 +46,800 1.86% 358,214,779
2020-10-15 2020-10-12 41.550 8,679,504 +89,300 1.85% 360,633,391
2020-10-14 2020-10-09 40.150 8,590,204 +70,800 1.83% 344,896,691
2020-10-12 2020-10-08 40.200 8,519,404 +55,700 1.81% 342,480,041
2020-10-09 2020-10-07 39.500 8,463,704 +12,100 1.80% 334,316,308
2020-10-08 2020-10-06 39.700 8,451,604 -66,500 1.80% 335,528,679
2020-10-07 2020-10-05 38.250 8,518,104 -16,300 1.81% 325,817,478
2020-10-06 2020-09-30 38.300 8,534,404 -156,000 1.82% 326,867,673
2020-10-05 2020-09-29 37.600 8,690,404 -25,300 1.85% 326,759,190
2020-09-30 2020-09-28 38.300 8,715,704 +8,400 1.86% 333,811,463
2020-09-29 2020-09-25 37.350 8,707,304 +372,300 1.85% 325,217,804
2020-09-28 2020-09-24 41.500 8,335,004 +84,900 1.77% 345,902,666
2020-09-25 2020-09-23 44.100 8,250,104 -31,200 1.76% 363,829,586
2020-09-24 2020-09-22 42.850 8,281,304 +113,400 1.76% 354,853,876
2020-09-23 2020-09-21 42.900 8,167,904 -78,700 1.74% 350,403,082
2020-09-22 2020-09-18 44.750 8,246,604 -12,200 1.76% 369,035,529
2020-09-21 2020-09-17 43.650 8,258,804 +6,200 1.76% 360,496,795
2020-09-18 2020-09-16 43.600 8,252,604 +318,600 1.76% 359,813,534
2020-09-17 2020-09-15 46.050 7,934,004 -56,900 1.69% 365,360,884
2020-09-16 2020-09-14 45.700 7,990,904 +10,300 1.70% 365,184,313
2020-09-15 2020-09-11 44.650 7,980,604 +14,200 1.70% 356,333,969
2020-09-14 2020-09-10 43.400 7,966,404 +73,700 1.70% 345,741,934
2020-09-11 2020-09-09 43.700 7,892,704 +72,700 1.68% 344,911,165
2020-09-10 2020-09-08 45.350 7,820,004 +232,900 1.66% 354,637,181
2020-09-09 2020-09-07 48.500 7,587,104 +99,400 1.61% 367,974,544
2020-09-08 2020-09-04 50.600 7,487,704 +139,400 1.59% 378,877,822
2020-09-07 2020-09-03 52.650 7,348,304 -7,500 1.56% 386,888,206
2020-09-04 2020-09-02 55.000 7,355,804 -664,700 1.57% 404,569,220
2020-09-03 2020-09-01 52.000 8,020,504 -11,200 1.71% 417,066,208
2020-09-02 2020-08-31 51.050 8,031,704 +167,500 1.71% 410,018,489
2020-09-01 2020-08-28 52.200 7,864,204 -315,200 1.67% 410,511,449
2020-08-31 2020-08-27 53.750 8,179,404 -716,177 1.74% 439,642,965
2020-08-28 2020-08-26 43.750 8,895,581 +56,100 1.89% 389,181,669
2020-08-27 2020-08-25 43.900 8,839,481 +172,100 1.88% 388,053,216
2020-08-26 2020-08-24 44.700 8,667,381 +46,800 1.84% 387,431,931
2020-08-25 2020-08-21 43.000 8,620,581 -33,800 1.83% 370,684,983
2020-08-24 2020-08-20 42.750 8,654,381 +10,100 1.84% 369,974,788
2020-08-21 2020-08-19 43.450 8,644,281 -22,000 1.84% 375,594,009
2020-08-20 2020-08-18 44.500 8,666,281 -26,400 1.84% 385,649,504
2020-08-19 2020-08-17 43.300 8,692,681 +39,100 1.85% 376,393,087
2020-08-18 2020-08-14 43.100 8,653,581 +200 1.84% 372,969,341
2020-08-17 2020-08-13 43.700 8,653,381 +35,400 1.84% 378,152,750
2020-08-14 2020-08-12 43.000 8,617,981 +139,800 1.83% 370,573,183
2020-08-13 2020-08-11 43.850 8,478,181 +176,800 1.80% 371,768,237
2020-08-12 2020-08-10 46.100 8,301,381 -146,100 1.77% 382,693,664
2020-08-11 2020-08-07 47.650 8,447,481 +124,200 1.80% 402,522,470
2020-08-10 2020-08-06 48.500 8,323,281 +101,800 1.77% 403,679,128
2020-08-07 2020-08-05 49.200 8,221,481 +73,700 1.75% 404,496,865
2020-08-06 2020-08-04 49.600 8,147,781 -149,600 1.73% 404,129,938
2020-08-05 2020-08-03 46.350 8,297,381 +23,500 1.77% 384,583,609
2020-08-04 2020-07-31 46.450 8,273,881 +13,200 1.76% 384,321,772
2020-08-03 2020-07-30 47.000 8,260,681 -85,000 1.76% 388,252,007
2020-07-31 2020-07-29 44.850 8,345,681 +100 1.78% 374,303,793
2020-07-30 2020-07-28 45.350 8,345,581 +38,800 1.78% 378,472,098
2020-07-29 2020-07-27 44.650 8,306,781 -128,600 1.77% 370,897,772
2020-07-28 2020-07-24 42.300 8,435,381 +133,000 1.80% 356,816,616
2020-07-27 2020-07-23 46.000 8,302,381 -36,400 1.77% 381,909,526
2020-07-24 2020-07-22 45.000 8,338,781 +483,200 1.77% 375,245,145
2020-07-23 2020-07-21 47.700 7,855,581 +12,100 1.67% 374,711,214
2020-07-22 2020-07-20 45.000 7,843,481 +155,900 1.67% 352,956,645
2020-07-21 2020-07-17 44.000 7,687,581 -76,000 1.64% 338,253,564
2020-07-20 2020-07-16 44.150 7,763,581 -53,100 1.65% 342,762,101
2020-07-17 2020-07-15 48.650 7,816,681 +61,500 1.66% 380,281,531
2020-07-16 2020-07-14 48.700 7,755,181 -42,900 1.65% 377,677,315
2020-07-15 2020-07-13 52.550 7,798,081 +31,300 1.66% 409,789,157
2020-07-14 2020-07-10 52.800 7,766,781 -85,900 1.65% 410,086,037
2020-07-13 2020-07-09 53.000 7,852,681 -18,300 1.67% 416,192,093
2020-07-10 2020-07-08 53.900 7,870,981 -349,400 1.68% 424,245,876
2020-07-09 2020-07-07 51.200 8,220,381 -3,400 1.75% 420,883,507
2020-07-08 2020-07-06 55.100 8,223,781 -258,000 1.75% 453,130,333
2020-07-07 2020-07-03 47.150 8,481,781 +25,900 1.81% 399,915,974
2020-07-06 2020-07-02 40.650 8,455,881 -349,100 1.80% 343,731,563
2020-07-03 2020-06-30 38.350 8,804,981 -134,800 1.87% 337,671,021
2020-07-02 2020-06-29 38.600 8,939,781 +24,100 1.90% 345,075,547
2020-06-30 2020-06-26 38.350 8,915,681 +40,900 1.90% 341,916,366
2020-06-29 2020-06-24 35.200 8,874,781 +10,800 1.89% 312,392,291
2020-06-26 2020-06-23 36.000 8,863,981 -378,000 1.89% 319,103,316
2020-06-24 2020-06-22 34.200 9,241,981 -133,500 1.97% 316,075,750
2020-06-23 2020-06-19 33.650 9,375,481 -160,800 2.00% 315,484,936
2020-06-22 2020-06-18 31.800 9,536,281 +18,300 2.03% 303,253,736
2020-06-19 2020-06-17 29.300 9,517,981 -128,887 2.03% 278,876,843
2020-06-18 2020-06-16 28.700 9,646,868 +86,300 2.05% 276,865,112
2020-06-17 2020-06-15 27.950 9,560,568 +34,180 2.03% 267,217,876
2020-06-16 2020-06-12 28.350 9,526,388 +27,600 2.03% 270,073,100
2020-06-15 2020-06-11 28.450 9,498,788 +14,600 2.02% 270,240,519
2020-06-12 2020-06-10 29.450 9,484,188 +2,900 2.02% 279,309,337
2020-06-11 2020-06-09 29.400 9,481,288 -55,000 2.02% 278,749,867
2020-06-10 2020-06-08 29.300 9,536,288 +11,300 2.03% 279,413,238
2020-06-09 2020-06-05 29.200 9,524,988 -138,200 2.03% 278,129,650
2020-06-08 2020-06-04 29.200 9,663,188 -275,592 2.06% 282,165,090
2020-06-05 2020-06-03 29.000 9,938,780 +56,267 2.12% 288,224,620
2020-06-04 2020-06-02 28.850 9,882,513 -20,400 2.10% 285,110,500
2020-06-03 2020-06-01 28.000 9,902,913 +41,300 2.11% 277,281,564
2020-06-02 2020-05-29 27.350 9,861,613 +9,200 2.10% 269,715,116
2020-06-01 2020-05-28 27.200 9,852,413 +8,800 2.10% 267,985,634
2020-05-29 2020-05-27 28.050 9,843,613 -62,200 2.10% 276,113,345
2020-05-28 2020-05-26 28.350 9,905,813 +5,800 2.11% 280,829,799
2020-05-27 2020-05-25 27.850 9,900,013 +47,800 2.11% 275,715,362
2020-05-26 2020-05-22 27.350 9,852,213 -102,200 2.10% 269,458,026
2020-05-25 2020-05-21 28.550 9,954,413 -19,200 2.12% 284,198,491
2020-05-22 2020-05-20 29.700 9,973,613 -532,800 2.12% 296,216,306
2020-05-21 2020-05-19 28.850 10,506,413 +18,700 2.24% 303,110,015
2020-05-20 2020-05-18 27.800 10,487,713 +41,500 2.23% 291,558,421
2020-05-19 2020-05-15 29.600 10,446,213 -4,700 2.22% 309,207,905
2020-05-18 2020-05-14 30.550 10,450,913 +114,992 2.22% 319,275,392
2020-05-15 2020-05-13 29.750 10,335,921 +28,000 2.20% 307,493,650
2020-05-14 2020-05-12 29.600 10,307,921 +67,500 2.19% 305,114,462
2020-05-13 2020-05-11 29.100 10,240,421 -75,800 2.18% 297,996,251
2020-05-12 2020-05-08 28.500 10,316,221 -68,700 2.20% 294,012,298
2020-05-11 2020-05-07 27.600 10,384,921 -5,500 2.21% 286,623,820
2020-05-08 2020-05-06 27.100 10,390,421 -37,716 2.21% 281,580,409
2020-05-07 2020-05-05 25.300 10,428,137 +477 2.22% 263,831,866
2020-05-06 2020-05-04 24.950 10,427,660 -429,400 2.22% 260,170,117
2020-05-05 2020-04-29 26.800 10,857,060 -900 2.31% 290,969,208
2020-05-04 2020-04-28 27.050 10,857,960 -12,700 2.31% 293,707,818
2020-04-29 2020-04-27 25.300 10,870,660 +3,300 2.31% 275,027,698
2020-04-28 2020-04-24 24.650 10,867,360 +13,900 2.31% 267,880,424
2020-04-27 2020-04-23 25.000 10,853,460 +84,500 2.31% 271,336,500
2020-04-24 2020-04-22 25.450 10,768,960 +521,900 2.29% 274,070,032
2020-04-23 2020-04-21 24.400 10,247,060 +56,200 2.18% 250,028,264
2020-04-22 2020-04-20 25.850 10,190,860 +21,900 2.17% 263,433,731
2020-04-21 2020-04-17 26.200 10,168,960 +347,100 2.16% 266,426,752
2020-04-20 2020-04-16 26.250 9,821,860 +400 2.09% 257,823,825
2020-04-17 2020-04-15 26.800 9,821,460 +311,500 2.09% 263,215,128
2020-04-16 2020-04-14 27.800 9,509,960 -2,500 2.02% 264,376,888
2020-04-15 2020-04-09 26.600 9,512,460 +50,000 2.02% 253,031,436
2020-04-14 2020-04-08 26.550 9,462,460 +3,200 2.01% 251,228,313
2020-04-09 2020-04-07 27.250 9,459,260 -95,000 2.01% 257,764,835
2020-04-08 2020-04-06 26.500 9,554,260 -101,900 2.03% 253,187,890
2020-04-07 2020-04-03 25.650 9,656,160 -41,009 2.06% 247,680,504
2020-04-06 2020-04-02 25.700 9,697,169 +4,300 2.06% 249,217,243
2020-04-03 2020-04-01 24.650 9,692,869 +103,900 2.06% 238,929,221
2020-04-02 2020-03-31 25.600 9,588,969 +10,000 2.04% 245,477,606
2020-04-01 2020-03-30 24.900 9,578,969 +4,700 2.04% 238,516,328
2020-03-31 2020-03-27 25.500 9,574,269 -4,800 2.04% 244,143,860
2020-03-30 2020-03-26 25.200 9,579,069 -10,700 2.04% 241,392,539
2020-03-27 2020-03-25 25.500 9,589,769 -42,500 2.04% 244,539,110
2020-03-26 2020-03-24 24.400 9,632,269 +81,400 2.05% 235,027,364
2020-03-25 2020-03-23 23.300 9,550,869 +160,100 2.03% 222,535,248
2020-03-24 2020-03-20 25.500 9,390,769 +55,200 2.00% 239,464,610
2020-03-23 2020-03-19 23.850 9,335,569 -12,200 1.99% 222,653,321
2020-03-20 2020-03-18 24.450 9,347,769 +73,100 1.99% 228,552,952
2020-03-19 2020-03-17 26.350 9,274,669 +80,400 1.97% 244,387,528
2020-03-18 2020-03-16 26.100 9,194,269 +78,400 1.96% 239,970,421
2020-03-17 2020-03-13 29.050 9,115,869 +206,700 1.94% 264,815,994
2020-03-16 2020-03-12 29.050 8,909,169 -203,900 1.90% 258,811,359
2020-03-13 2020-03-11 31.250 9,113,069 +52,300 1.94% 284,783,406
2020-03-12 2020-03-10 32.050 9,060,769 +39,400 1.93% 290,397,646
2020-03-11 2020-03-09 32.050 9,021,369 +133,500 1.92% 289,134,876
2020-03-10 2020-03-06 35.250 8,887,869 +25,400 1.89% 313,297,382
2020-03-09 2020-03-05 35.100 8,862,469 +32,200 1.89% 311,072,662
2020-03-06 2020-03-04 35.300 8,830,269 -10,400 1.88% 311,708,496
2020-03-05 2020-03-03 35.100 8,840,669 -254,266 1.88% 310,307,482
2020-03-04 2020-03-02 33.400 9,094,935 -35,900 1.94% 303,770,829
2020-03-03 2020-02-28 32.800 9,130,835 +52,800 1.94% 299,491,388
2020-03-02 2020-02-27 33.500 9,078,035 -51,300 1.93% 304,114,172
2020-02-28 2020-02-26 31.450 9,129,335 +19,500 1.94% 287,117,586
2020-02-27 2020-02-25 31.750 9,109,835 +32,700 1.94% 289,237,261
2020-02-26 2020-02-24 32.100 9,077,135 +21,800 1.93% 291,376,034
2020-02-25 2020-02-21 33.400 9,055,335 -121,300 1.93% 302,448,189
2020-02-24 2020-02-20 32.950 9,176,635 -8,100 1.95% 302,370,123
2020-02-21 2020-02-19 32.200 9,184,735 -195,900 1.95% 295,748,467
2020-02-20 2020-02-18 30.750 9,380,635 +41,900 2.00% 288,454,526
2020-02-19 2020-02-17 31.250 9,338,735 -196,900 1.99% 291,835,469
2020-02-18 2020-02-14 28.700 9,535,635 +6,500 2.03% 273,672,724
2020-02-17 2020-02-13 28.650 9,529,135 +2,000 2.03% 273,009,718
2020-02-14 2020-02-12 29.050 9,527,135 -23,900 2.03% 276,763,272
2020-02-13 2020-02-11 28.500 9,551,035 +42,400 2.03% 272,204,498
2020-02-12 2020-02-10 28.450 9,508,635 -200,600 2.02% 270,520,666
2020-02-11 2020-02-07 27.950 9,709,235 +39,600 2.07% 271,373,118
2020-02-10 2020-02-06 28.150 9,669,635 -74,700 2.06% 272,200,225
2020-02-07 2020-02-05 27.650 9,744,335 -134,800 2.07% 269,430,863
2020-02-06 2020-02-04 27.600 9,879,135 -213,858 2.10% 272,664,126
2020-02-05 2020-02-03 25.750 10,092,993 +133,800 2.15% 259,894,570
2020-02-04 2020-01-31 25.400 9,959,193 +41,900 2.12% 252,963,502
2020-02-03 2020-01-30 25.250 9,917,293 +63,700 2.11% 250,411,648
2020-01-31 2020-01-29 26.750 9,853,593 -24,700 2.10% 263,583,613
2020-01-30 2020-01-24 28.100 9,878,293 +323,300 2.10% 277,580,033
2020-01-29 2020-01-22 29.800 9,554,993 +94,900 2.03% 284,738,791
2020-01-23 2020-01-21 29.350 9,460,093 +253,300 2.01% 277,653,730
2020-01-22 2020-01-20 31.350 9,206,793 +82,700 1.96% 288,632,961
2020-01-21 2020-01-17 32.350 9,124,093 -333,300 1.94% 295,164,409
2020-01-20 2020-01-16 30.100 9,457,393 -60,500 2.01% 284,667,529
2020-01-17 2020-01-15 30.050 9,517,893 +23,200 2.03% 286,012,685
2020-01-16 2020-01-14 29.500 9,494,693 -59,400 2.02% 280,093,444
2020-01-15 2020-01-13 30.150 9,554,093 -44,200 2.03% 288,055,904
2020-01-14 2020-01-10 29.200 9,598,293 +47,100 2.04% 280,270,156
2020-01-13 2020-01-09 29.200 9,551,193 -177,000 2.03% 278,894,836
2020-01-10 2020-01-08 28.400 9,728,193 +260,000 2.07% 276,280,681
2020-01-09 2020-01-07 29.700 9,468,193 -166,900 2.02% 281,205,332
2020-01-08 2020-01-06 28.650 9,635,093 +17,200 2.05% 276,045,414
2020-01-07 2020-01-03 28.450 9,617,893 -12,466 2.05% 273,629,056
2020-01-06 2020-01-02 29.250 9,630,359 -646,000 2.05% 281,688,001
2020-01-03 2019-12-31 28.100 10,276,359 -33,700 2.19% 288,765,688
2020-01-02 2019-12-27 28.950 10,310,059 +10,200 2.19% 298,476,208
2019-12-30 2019-12-24 28.400 10,299,859 -12,100 2.19% 292,515,996
2019-12-27 2019-12-20 28.250 10,311,959 +93,300 2.19% 291,312,842
2019-12-23 2019-12-19 28.700 10,218,659 +42,100 2.18% 293,275,513
2019-12-20 2019-12-18 29.450 10,176,559 +23,500 2.17% 299,699,663
2019-12-19 2019-12-17 29.900 10,153,059 -108,700 2.16% 303,576,464
2019-12-18 2019-12-16 30.100 10,261,759 +602,800 2.18% 308,878,946
2019-12-17 2019-12-13 30.100 9,658,959 -502,300 2.06% 290,734,666
2019-12-16 2019-12-12 28.000 10,161,259 +8,800 2.16% 284,515,252
2019-12-13 2019-12-11 27.850 10,152,459 -99,900 2.16% 282,745,983
2019-12-12 2019-12-10 27.450 10,252,359 +19,300 2.18% 281,427,255
2019-12-11 2019-12-09 27.600 10,233,059 -5,500 2.18% 282,432,428
2019-12-10 2019-12-06 27.700 10,238,559 +62,300 2.18% 283,608,084
2019-12-09 2019-12-05 27.500 10,176,259 -149,000 2.17% 279,847,122
2019-12-06 2019-12-04 26.900 10,325,259 +10,700 2.20% 277,749,467
2019-12-05 2019-12-03 28.150 10,314,559 -65,432 2.20% 290,354,836
2019-12-04 2019-12-02 28.200 10,379,991 -148,436 2.21% 292,715,746
2019-12-03 2019-11-29 27.050 10,528,427 +42,200 2.24% 284,793,950
2019-12-02 2019-11-28 27.650 10,486,227 -25,800 2.23% 289,944,177
2019-11-29 2019-11-27 26.500 10,512,027 +41,300 2.24% 278,568,716
2019-11-28 2019-11-26 26.150 10,470,727 +16,900 2.23% 273,809,511
2019-11-27 2019-11-25 27.000 10,453,827 -31,200 2.23% 282,253,329
2019-11-26 2019-11-22 26.800 10,485,027 -207,901 2.23% 280,998,724
2019-11-25 2019-11-21 24.250 10,692,928 +74,000 2.28% 259,303,504
2019-11-22 2019-11-20 25.500 10,618,928 +5,200 2.26% 270,782,664
2019-11-21 2019-11-19 25.750 10,613,728 +37,700 2.26% 273,303,496
2019-11-20 2019-11-18 24.350 10,576,028 -9,700 2.25% 257,526,282
2019-11-19 2019-11-15 24.100 10,585,728 -7,800 2.25% 255,116,045
2019-11-18 2019-11-14 23.650 10,593,528 -21,000 2.25% 250,536,937
2019-11-15 2019-11-13 23.650 10,614,528 -5,800 2.26% 251,033,587
2019-11-14 2019-11-12 25.050 10,620,328 +55,800 2.26% 266,039,216
2019-11-13 2019-11-11 24.600 10,564,528 +79,000 2.25% 259,887,389
2019-11-12 2019-11-08 26.050 10,485,528 +70,500 2.23% 273,148,004
2019-11-11 2019-11-07 26.950 10,415,028 -68,400 2.22% 280,685,005
2019-11-08 2019-11-06 26.200 10,483,428 +204,400 2.23% 274,665,814
2019-11-07 2019-11-05 25.450 10,279,028 -30,950 2.19% 261,601,263
2019-11-06 2019-11-04 26.100 10,309,978 -20,000 2.19% 269,090,426
2019-11-05 2019-11-01 25.350 10,329,978 +118,500 2.20% 261,864,942
2019-11-04 2019-10-31 26.200 10,211,478 +126,400 2.17% 267,540,724
2019-11-01 2019-10-30 27.600 10,085,078 +4,600 2.15% 278,348,153
2019-10-31 2019-10-29 27.500 10,080,478 +18,300 2.15% 277,213,145
2019-10-30 2019-10-28 28.250 10,062,178 -118,700 2.14% 284,256,528
2019-10-29 2019-10-25 26.000 10,180,878 -257,000 2.17% 264,702,828
2019-10-28 2019-10-24 26.000 10,437,878 -89,400 2.22% 271,384,828
2019-10-25 2019-10-23 23.700 10,527,278 +113,700 2.24% 249,496,489
2019-10-24 2019-10-22 24.500 10,413,578 +34,900 2.22% 255,132,661
2019-10-23 2019-10-21 25.750 10,378,678 +149,000 2.21% 267,250,958
2019-10-22 2019-10-18 23.750 10,229,678 -193,500 2.18% 242,954,852
2019-10-21 2019-10-17 23.000 10,423,178 -223,600 2.22% 239,733,094
2019-10-18 2019-10-16 21.250 10,646,778 -2,400 2.27% 226,244,032
2019-10-17 2019-10-15 21.250 10,649,178 -40,700 2.27% 226,295,032
2019-10-16 2019-10-14 19.500 10,689,878 -6,200 2.28% 208,452,621
2019-10-15 2019-10-11 19.480 10,696,078 +10,300 2.28% 208,359,599
2019-10-14 2019-10-10 18.680 10,685,778 +800 2.27% 199,610,333
2019-10-11 2019-10-09 18.360 10,684,978 +26,000 2.27% 196,176,196
2019-10-10 2019-10-08 18.680 10,658,978 -1,300 2.27% 199,109,709
2019-10-08 2019-10-03 18.600 10,660,278 -4,893 2.27% 198,281,171
2019-10-03 2019-09-30 18.500 10,665,171 +3,100 2.27% 197,305,664
2019-10-02 2019-09-27 18.660 10,662,071 +39,600 2.27% 198,954,245
2019-09-30 2019-09-26 18.540 10,622,471 +33,900 2.26% 196,940,612
2019-09-27 2019-09-25 18.480 10,588,571 +48,000 2.25% 195,676,792
2019-09-26 2019-09-24 19.040 10,540,571 -3,500 2.24% 200,692,472
2019-09-25 2019-09-23 19.040 10,544,071 +10,700 2.24% 200,759,112
2019-09-24 2019-09-20 19.420 10,533,371 -6,500 2.24% 204,558,065
2019-09-23 2019-09-19 19.520 10,539,871 -14,400 2.24% 205,738,282
2019-09-20 2019-09-18 20.000 10,554,271 +28,500 2.25% 211,085,420
2019-09-19 2019-09-17 19.660 10,525,771 +105,600 2.24% 206,936,658
2019-09-18 2019-09-16 20.250 10,420,171 +50,700 2.22% 211,008,463
2019-09-17 2019-09-13 20.950 10,369,471 -66,900 2.21% 217,240,417
2019-09-16 2019-09-12 20.050 10,436,371 +7,700 2.22% 209,249,239
2019-09-13 2019-09-11 20.400 10,428,671 -79,600 2.22% 212,744,888
2019-09-12 2019-09-10 19.220 10,508,271 -21,300 2.24% 201,968,969
2019-09-11 2019-09-09 19.080 10,529,571 -14,900 2.24% 200,904,215
2019-09-10 2019-09-06 19.360 10,544,471 +600 2.24% 204,140,959
2019-09-09 2019-09-05 19.200 10,543,871 +46,500 2.24% 202,442,323
2019-09-06 2019-09-04 18.460 10,497,371 +69,300 2.23% 193,781,469
2019-09-05 2019-09-03 18.060 10,428,071 -2,000 2.22% 188,330,962
2019-09-04 2019-09-02 18.280 10,430,071 -97,300 2.22% 190,661,698
2019-09-03 2019-08-30 17.700 10,527,371 -40,100 2.24% 186,334,467
2019-09-02 2019-08-29 18.200 10,567,471 +56,200 2.25% 192,327,972
2019-08-30 2019-08-28 18.600 10,511,271 +41,500 2.24% 195,509,641
2019-08-29 2019-08-27 18.700 10,469,771 +35,100 2.23% 195,784,718
2019-08-28 2019-08-26 21.150 10,434,671 -51,000 2.22% 220,693,292
2019-08-27 2019-08-23 21.300 10,485,671 -128,200 2.23% 223,344,792
2019-08-26 2019-08-22 18.500 10,613,871 -18,500 2.26% 196,356,614
2019-08-23 2019-08-21 17.820 10,632,371 -12,500 2.26% 189,468,851
2019-08-22 2019-08-20 18.040 10,644,871 -15,400 2.27% 192,033,473
2019-08-21 2019-08-19 17.960 10,660,271 +74,200 2.27% 191,458,467
2019-08-20 2019-08-16 17.220 10,586,071 +25,000 2.25% 182,292,143
2019-08-19 2019-08-15 16.940 10,561,071 -5,200 2.25% 178,904,543
2019-08-16 2019-08-14 17.120 10,566,271 +47,700 2.25% 180,894,560
2019-08-15 2019-08-13 16.940 10,518,571 +89,200 2.24% 178,184,593
2019-08-14 2019-08-12 17.500 10,429,371 +41,400 2.22% 182,513,992
2019-08-13 2019-08-09 16.760 10,387,971 -6,300 2.21% 174,102,394
2019-08-12 2019-08-08 17.140 10,394,271 +2,400 2.21% 178,157,805
2019-08-09 2019-08-07 17.040 10,391,871 +4,600 2.21% 177,077,482
2019-08-08 2019-08-06 17.420 10,387,271 +71,600 2.21% 180,946,261
2019-08-07 2019-08-05 17.700 10,315,671 +167,100 2.20% 182,587,377
2019-08-06 2019-08-02 19.120 10,148,571 +372,100 2.16% 194,040,678
2019-08-05 2019-08-01 19.820 9,776,471 -2,300 2.08% 193,769,655
2019-08-02 2019-07-31 17.700 9,778,771 +21,700 2.08% 173,084,247
2019-08-01 2019-07-30 18.680 9,757,071 +2,500 2.08% 182,262,086
2019-07-31 2019-07-29 18.760 9,754,571 -7,300 2.08% 182,995,752
2019-07-30 2019-07-26 18.920 9,761,871 -2,400 2.08% 184,694,599
2019-07-29 2019-07-25 19.200 9,764,271 -12,200 2.08% 187,474,003
2019-07-26 2019-07-24 19.040 9,776,471 -11,100 2.08% 186,144,008
2019-07-25 2019-07-23 19.180 9,787,571 -48,500 2.08% 187,725,612
2019-07-24 2019-07-22 18.520 9,836,071 +32,100 2.09% 182,164,035
2019-07-23 2019-07-19 19.000 9,803,971 +185,600 2.09% 186,275,449
2019-07-22 2019-07-18 18.540 9,618,371 +3,200 2.05% 178,324,598
2019-07-19 2019-07-17 18.700 9,615,171 +65,700 2.05% 179,803,698
2019-07-18 2019-07-16 18.980 9,549,471 +20,600 2.03% 181,248,960
2019-07-17 2019-07-15 19.920 9,528,871 +230,900 2.03% 189,815,110
2019-07-16 2019-07-12 20.300 9,297,971 -61,512 1.98% 188,748,811
2019-07-15 2019-07-11 20.450 9,359,483 +93,300 1.99% 191,401,427
2019-07-12 2019-07-10 20.250 9,266,183 +4,400 1.97% 187,640,206
2019-07-11 2019-07-09 20.250 9,261,783 +22,300 1.97% 187,551,106
2019-07-10 2019-07-08 20.600 9,239,483 -19,500 1.97% 190,333,350
2019-07-09 2019-07-05 21.350 9,258,983 +44,800 1.97% 197,679,287
2019-07-08 2019-07-04 21.700 9,214,183 -2,100 1.96% 199,947,771
2019-07-05 2019-07-03 21.600 9,216,283 +66,900 1.96% 199,071,713
2019-07-04 2019-07-02 22.000 9,149,383 +13,100 1.95% 201,286,426
2019-07-03 2019-06-28 21.450 9,136,283 +20,000 1.94% 195,973,270
2019-07-02 2019-06-27 21.650 9,116,283 -600 1.94% 197,367,527
2019-06-28 2019-06-26 21.300 9,116,883 +28,700 1.94% 194,189,608
2019-06-27 2019-06-25 21.700 9,088,183 +4,600 1.93% 197,213,571
2019-06-26 2019-06-24 22.500 9,083,583 +101,000 1.93% 204,380,618
2019-06-25 2019-06-21 22.750 8,982,583 +2,300 1.91% 204,353,763
2019-06-24 2019-06-20 23.100 8,980,283 -13,500 1.91% 207,444,537
2019-06-21 2019-06-19 22.650 8,993,783 +1,000 1.91% 203,709,185
2019-06-20 2019-06-18 22.150 8,992,783 -16,500 1.91% 199,190,143
2019-06-19 2019-06-17 21.800 9,009,283 +1,000 1.92% 196,402,369
2019-06-18 2019-06-14 21.300 9,008,283 +98,500 1.92% 191,876,428
2019-06-17 2019-06-13 21.800 8,909,783 +3,700 1.90% 194,233,269
2019-06-14 2019-06-12 21.900 8,906,083 -3,000 1.90% 195,043,218
2019-06-13 2019-06-11 22.650 8,909,083 -4,000 1.90% 201,790,730
2019-06-12 2019-06-10 21.950 8,913,083 +43,000 1.90% 195,642,172
2019-06-11 2019-06-06 21.450 8,870,083 -2,500 1.89% 190,263,280
2019-06-10 2019-06-05 21.550 8,872,583 -6,200 1.89% 191,204,164
2019-06-06 2019-06-04 21.200 8,878,783 -18,000 1.89% 188,230,200
2019-06-05 2019-06-03 21.850 8,896,783 +11,300 1.89% 194,394,709
2019-06-04 2019-05-31 22.400 8,885,483 -4,100 1.89% 199,034,819
2019-06-03 2019-05-30 22.550 8,889,583 -37,300 1.89% 200,460,097
2019-05-31 2019-05-29 21.950 8,926,883 -17,600 1.90% 195,945,082
2019-05-30 2019-05-28 21.950 8,944,483 +6,300 1.90% 196,331,402
2019-05-29 2019-05-27 21.900 8,938,183 -2,100 1.90% 195,746,208
2019-05-28 2019-05-24 21.850 8,940,283 +42,700 1.90% 195,345,184
2019-05-27 2019-05-23 22.200 8,897,583 -14,900 1.89% 197,526,343
2019-05-24 2019-05-22 22.900 8,912,483 +7,000 1.90% 204,095,861
2019-05-23 2019-05-21 22.900 8,905,483 +9,900 1.90% 203,935,561
2019-05-22 2019-05-20 22.600 8,895,583 +33,900 1.89% 201,040,176
2019-05-21 2019-05-17 23.250 8,861,683 +2,300 1.89% 206,034,130
2019-05-20 2019-05-16 23.900 8,859,383 +81,100 1.89% 211,739,254
2019-05-17 2019-05-15 24.000 8,778,283 +13,600 1.87% 210,678,792
2019-05-16 2019-05-14 24.100 8,764,683 -35,200 1.87% 211,228,860
2019-05-15 2019-05-10 24.550 8,799,883 +33,200 1.87% 216,037,128
2019-05-14 2019-05-09 24.400 8,766,683 +133,400 1.87% 213,907,065
2019-05-10 2019-05-08 25.300 8,633,283 +48,800 1.84% 218,422,060
2019-05-09 2019-05-07 26.500 8,584,483 +148,500 1.83% 227,488,800
2019-05-08 2019-05-06 26.450 8,435,983 -72,100 1.80% 223,131,750
2019-05-07 2019-05-03 28.050 8,508,083 +44,400 1.81% 238,651,728
2019-05-06 2019-05-02 28.000 8,463,683 +16,400 1.80% 236,983,124
2019-05-03 2019-04-30 28.300 8,447,283 +41,000 1.80% 239,058,109
2019-05-02 2019-04-29 28.200 8,406,283 +64,200 1.79% 237,057,181
2019-04-30 2019-04-26 28.100 8,342,083 -1,000 1.78% 234,412,532
2019-04-29 2019-04-25 27.850 8,343,083 +39,400 1.78% 232,354,862
2019-04-26 2019-04-24 28.700 8,303,683 +4,200 1.77% 238,315,702
2019-04-25 2019-04-23 28.050 8,299,483 +6,000 1.77% 232,800,498
2019-04-24 2019-04-18 28.650 8,293,483 +24,400 1.77% 237,608,288
2019-04-23 2019-04-17 29.850 8,269,083 +2,800 1.76% 246,832,128
2019-04-18 2019-04-16 29.900 8,266,283 -10,400 1.76% 247,161,862
2019-04-17 2019-04-15 29.500 8,276,683 +115,100 1.76% 244,162,148
2019-04-16 2019-04-12 29.300 8,161,583 +50,300 1.74% 239,134,382
2019-04-15 2019-04-11 29.600 8,111,283 -62,400 1.73% 240,093,977
2019-04-12 2019-04-10 30.500 8,173,683 +102,300 1.74% 249,297,332
2019-04-11 2019-04-09 31.650 8,071,383 -49,800 1.72% 255,459,272
2019-04-10 2019-04-08 29.650 8,121,183 +5,000 1.73% 240,793,076
2019-04-09 2019-04-04 29.800 8,116,183 +14,800 1.73% 241,862,253
2019-04-08 2019-04-03 30.100 8,101,383 -97,200 1.72% 243,851,628
2019-04-04 2019-04-02 28.100 8,198,583 +34,200 1.75% 230,380,182
2019-04-03 2019-04-01 27.800 8,164,383 +94,100 1.74% 226,969,847
2019-04-02 2019-03-29 28.200 8,070,283 -107,100 1.72% 227,581,981
2019-04-01 2019-03-28 28.200 8,177,383 -14,800 1.74% 230,602,201
2019-03-29 2019-03-27 26.150 8,192,183 -1,100 1.74% 214,225,585
2019-03-28 2019-03-26 25.600 8,193,283 +76,900 1.74% 209,748,045
2019-03-27 2019-03-25 27.050 8,116,383 +39,900 1.73% 219,548,160
2019-03-26 2019-03-22 27.700 8,076,483 -2,300 1.72% 223,718,579
2019-03-25 2019-03-21 27.300 8,078,783 +5,200 1.72% 220,550,776
2019-03-22 2019-03-20 27.450 8,073,583 +5,800 1.72% 221,619,853
2019-03-21 2019-03-19 28.000 8,067,783 -22,050 1.72% 225,897,924
2019-03-20 2019-03-18 27.600 8,089,833 +87,300 1.72% 223,279,391
2019-03-19 2019-03-15 27.150 8,002,533 +14,000 1.70% 217,268,771
2019-03-18 2019-03-14 27.100 7,988,533 +74,800 1.70% 216,489,244
2019-03-15 2019-03-13 28.450 7,913,733 +17,300 1.68% 225,145,704
2019-03-14 2019-03-12 28.750 7,896,433 +56,600 1.68% 227,022,449
2019-03-13 2019-03-11 29.150 7,839,833 +16,000 1.67% 228,531,132
2019-03-12 2019-03-08 29.400 7,823,833 -17,000 1.67% 230,020,690
2019-03-11 2019-03-07 31.300 7,840,833 -272,800 1.67% 245,418,073
2019-03-08 2019-03-06 30.750 8,113,633 +202,400 1.73% 249,494,215
2019-03-07 2019-03-05 28.900 7,911,233 +27,000 1.68% 228,634,634
2019-03-06 2019-03-04 29.450 7,884,233 -2,700 1.68% 232,190,662
2019-03-05 2019-03-01 30.500 7,886,933 +5,800 1.68% 240,551,456
2019-03-04 2019-02-28 29.500 7,881,133 +16,300 1.68% 232,493,424
2019-03-01 2019-02-27 29.850 7,864,833 -76,500 1.67% 234,765,265
2019-02-28 2019-02-26 31.000 7,941,333 -36,600 1.69% 246,181,323
2019-02-27 2019-02-25 30.450 7,977,933 -116,000 1.70% 242,928,060
2019-02-26 2019-02-22 29.250 8,093,933 +51,300 1.72% 236,747,540
2019-02-25 2019-02-21 27.800 8,042,633 +9,000 1.71% 223,585,197
2019-02-22 2019-02-20 27.350 8,033,633 -4,600 1.71% 219,719,863
2019-02-21 2019-02-19 26.900 8,038,233 +4,200 1.71% 216,228,468
2019-02-20 2019-02-18 27.600 8,034,033 +39,000 1.71% 221,739,311
2019-02-19 2019-02-15 27.150 7,995,033 -700 1.70% 217,065,146
2019-02-18 2019-02-14 28.450 7,995,733 -300 1.70% 227,478,604
2019-02-15 2019-02-13 28.950 7,996,033 +52,300 1.70% 231,485,155
2019-02-14 2019-02-12 27.950 7,943,733 +24,200 1.69% 222,027,337
2019-02-13 2019-02-11 27.050 7,919,533 +9,600 1.69% 214,223,368
2019-02-12 2019-02-08 26.700 7,909,933 +4,000 1.68% 211,195,211
2019-02-11 2019-02-04 27.250 7,905,933 +99,500 1.68% 215,436,674
2019-02-08 2019-01-31 27.000 7,806,433 +50,500 1.66% 210,773,691
2019-02-01 2019-01-30 27.500 7,755,933 +14,500 1.65% 213,288,158
2019-01-31 2019-01-29 27.200 7,741,433 -18,700 1.65% 210,566,978
2019-01-30 2019-01-28 26.500 7,760,133 +2,200 1.65% 205,643,524
2019-01-29 2019-01-25 25.800 7,757,933 -8,100 1.65% 200,154,671
2019-01-28 2019-01-24 27.150 7,766,033 -32,600 1.65% 210,847,796
2019-01-25 2019-01-23 26.800 7,798,633 +4,900 1.66% 209,003,364
2019-01-24 2019-01-22 27.250 7,793,733 -1,400 1.66% 212,379,224
2019-01-23 2019-01-21 27.750 7,795,133 -9,900 1.66% 216,314,941
2019-01-22 2019-01-18 28.200 7,805,033 -69,300 1.66% 220,101,931
2019-01-21 2019-01-17 26.600 7,874,333 -10,500 1.68% 209,457,258
2019-01-18 2019-01-16 26.400 7,884,833 -7,500 1.68% 208,159,591
2019-01-17 2019-01-15 25.900 7,892,333 -12,090 1.68% 204,411,425
2019-01-16 2019-01-14 25.200 7,904,423 +4,100 1.68% 199,191,460
2019-01-15 2019-01-11 25.500 7,900,323 -7,000 1.68% 201,458,236
2019-01-14 2019-01-10 26.000 7,907,323 +13,500 1.68% 205,590,398
2019-01-11 2019-01-09 25.750 7,893,823 -1,000 1.68% 203,265,942
2019-01-10 2019-01-08 25.100 7,894,823 -9,200 1.68% 198,160,057
2019-01-09 2019-01-07 24.000 7,904,023 -4,900 1.68% 189,696,552
2019-01-08 2019-01-04 24.100 7,908,923 +7,600 1.68% 190,605,044
2019-01-07 2019-01-03 23.700 7,901,323 +18,500 1.68% 187,261,355
2019-01-04 2019-01-02 24.450 7,882,823 +12,400 1.68% 192,735,022
2019-01-03 2018-12-31 25.050 7,870,423 +24,100 1.68% 197,154,096
2019-01-02 2018-12-27 25.050 7,846,323 +35,300 1.67% 196,550,391
2018-12-28 2018-12-24 26.200 7,811,023 +157,800 1.66% 204,648,803
2018-12-27 2018-12-20 26.350 7,653,223 +166,992 1.63% 201,662,426
2018-12-21 2018-12-19 26.650 7,486,231 +20,200 1.59% 199,508,056
2018-12-20 2018-12-18 27.100 7,466,031 +19,900 1.59% 202,329,440
2018-12-19 2018-12-17 27.900 7,446,131 -12,600 1.58% 207,747,055
2018-12-18 2018-12-14 28.650 7,458,731 +2,100 1.59% 213,692,643
2018-12-17 2018-12-13 30.900 7,456,631 +300 1.59% 230,409,898
2018-12-14 2018-12-12 30.250 7,456,331 -10,500 1.59% 225,554,013
2018-12-13 2018-12-11 30.500 7,466,831 -8,500 1.59% 227,738,346
2018-12-12 2018-12-10 30.600 7,475,331 -6,100 1.59% 228,745,129
2018-12-11 2018-12-07 30.450 7,481,431 -14,900 1.59% 227,809,574
2018-12-10 2018-12-06 31.400 7,496,331 +2,400 1.60% 235,384,793
2018-12-07 2018-12-05 33.500 7,493,931 +17,900 1.60% 251,046,688
2018-12-06 2018-12-04 33.900 7,476,031 +700 1.59% 253,437,451
2018-12-05 2018-12-03 32.900 7,475,331 +59,200 1.59% 245,938,390
2018-12-04 2018-11-30 32.050 7,416,131 +43,500 1.58% 237,686,999
2018-12-03 2018-11-29 32.900 7,372,631 -900 1.57% 242,559,560
2018-11-30 2018-11-28 33.650 7,373,531 +11,800 1.57% 248,119,318
2018-11-29 2018-11-27 33.950 7,361,731 -16,200 1.57% 249,930,767
2018-11-28 2018-11-26 34.500 7,377,931 -36,600 1.57% 254,538,620
2018-11-27 2018-11-23 32.350 7,414,531 +7,300 1.58% 239,860,078
2018-11-26 2018-11-22 33.200 7,407,231 +79,560 1.58% 245,920,069
2018-11-23 2018-11-21 33.950 7,327,671 -73,800 1.56% 248,774,430
2018-11-22 2018-11-20 32.350 7,401,471 -3,600 1.58% 239,437,587
2018-11-21 2018-11-19 32.950 7,405,071 -12,700 1.58% 243,997,089
2018-11-20 2018-11-16 32.100 7,417,771 -12,400 1.58% 238,110,449
2018-11-19 2018-11-15 31.650 7,430,171 +320,230 1.58% 235,164,912
2018-11-16 2018-11-14 31.250 7,109,941 -92,200 1.51% 222,185,656
2018-11-15 2018-11-13 30.000 7,202,141 -8,200 1.53% 216,064,230
2018-11-14 2018-11-12 30.000 7,210,341 -25,000 1.53% 216,310,230
2018-11-13 2018-11-09 29.000 7,235,341 -7,000 1.54% 209,824,889
2018-11-12 2018-11-08 29.000 7,242,341 +7,500 1.54% 210,027,889
2018-11-09 2018-11-07 29.650 7,234,841 +130,292 1.54% 214,513,036
2018-11-08 2018-11-06 28.800 7,104,549 +20,700 1.51% 204,611,011
2018-11-07 2018-11-05 28.900 7,083,849 -20,700 1.51% 204,723,236
2018-11-06 2018-11-02 28.750 7,104,549 -45,100 1.51% 204,255,784
2018-11-05 2018-11-01 27.000 7,149,649 -18,700 1.52% 193,040,523
2018-11-02 2018-10-31 26.050 7,168,349 +30,900 1.53% 186,735,491
2018-11-01 2018-10-30 26.150 7,137,449 -16,900 1.52% 186,644,291
2018-10-31 2018-10-29 26.300 7,154,349 +563,669 1.52% 188,159,379
2018-10-30 2018-10-26 25.950 6,590,680 -4,400 1.40% 171,028,146
2018-10-29 2018-10-25 26.650 6,595,080 +1,033,847 1.40% 175,758,882
2018-10-26 2018-10-24 25.850 5,561,233 -17,500 1.18% 143,757,873
2018-10-25 2018-10-23 26.650 5,578,733 +31,400 1.19% 148,673,234
2018-10-24 2018-10-22 29.450 5,547,333 +4,600 1.18% 163,368,957
2018-10-23 2018-10-19 28.150 5,542,733 +4,400 1.18% 156,027,934
2018-10-22 2018-10-18 28.100 5,538,333 -13,000 1.18% 155,627,157
2018-10-19 2018-10-16 27.850 5,551,333 -12,000 1.18% 154,604,624
2018-10-18 2018-10-15 27.950 5,563,333 -30,400 1.18% 155,495,157
2018-10-16 2018-10-12 27.350 5,593,733 -47,900 1.19% 152,988,598
2018-10-15 2018-10-11 26.300 5,641,633 -28,600 1.20% 148,374,948
2018-10-12 2018-10-10 27.250 5,670,233 -35,100 1.21% 154,513,849
2018-10-11 2018-10-09 26.300 5,705,333 -900 1.21% 150,050,258
2018-10-10 2018-10-08 26.450 5,706,233 +7,300 1.21% 150,929,863
2018-10-09 2018-10-05 26.900 5,698,933 +22,400 1.21% 153,301,298
2018-10-08 2018-10-04 27.850 5,676,533 +168,800 1.21% 158,091,444
2018-10-05 2018-10-03 29.950 5,507,733 +19,500 1.17% 164,956,603
2018-10-04 2018-10-02 30.600 5,488,233 +11,000 1.17% 167,939,930
2018-10-03 2018-09-28 31.950 5,477,233 +500 1.17% 174,997,594
2018-10-02 2018-09-27 33.150 5,476,733 +32,300 1.17% 181,553,699
2018-09-28 2018-09-26 33.000 5,444,433 -17,900 1.16% 179,666,289
2018-09-27 2018-09-24 33.250 5,462,333 +11,400 1.16% 181,622,572
2018-09-26 2018-09-21 34.450 5,450,933 -2,200 1.16% 187,784,642
2018-09-24 2018-09-20 32.250 5,453,133 +3,500 1.16% 175,863,539
2018-09-21 2018-09-19 31.650 5,449,633 -1,700 1.16% 172,480,884
2018-09-20 2018-09-18 31.300 5,451,333 -28,400 1.16% 170,626,723
2018-09-19 2018-09-17 31.950 5,479,733 -4,900 1.17% 175,077,469
2018-09-18 2018-09-14 32.050 5,484,633 -2,400 1.17% 175,782,488
2018-09-17 2018-09-13 32.400 5,487,033 -3,600 1.17% 177,779,869
2018-09-14 2018-09-12 30.300 5,490,633 +1,900 1.17% 166,366,180
2018-09-13 2018-09-11 30.500 5,488,733 +6,900 1.17% 167,406,356
2018-09-12 2018-09-10 30.950 5,481,833 -16,000 1.17% 169,662,731
2018-09-11 2018-09-07 33.100 5,497,833 -3,800 1.17% 181,978,272
2018-09-10 2018-09-06 33.600 5,501,633 -1,900 1.17% 184,854,869
2018-09-07 2018-09-05 34.400 5,503,533 -12,500 1.17% 189,321,535
2018-09-06 2018-09-04 34.200 5,516,033 +10,000 1.17% 188,648,329
2018-09-05 2018-09-03 34.000 5,506,033 +500 1.17% 187,205,122
2018-09-04 2018-08-31 33.650 5,505,533 +2,200 1.17% 185,261,185
2018-09-03 2018-08-30 33.950 5,503,333 +6,400 1.17% 186,838,155
2018-08-31 2018-08-29 34.350 5,496,933 -85,300 1.17% 188,819,649
2018-08-30 2018-08-28 35.200 5,582,233 +29,000 1.19% 196,494,602
2018-08-29 2018-08-27 38.000 5,553,233 -139,300 1.18% 211,022,854
2018-08-28 2018-08-24 38.650 5,692,533 +15,000 1.21% 220,016,400
2018-08-27 2018-08-23 38.250 5,677,533 -8,700 1.21% 217,165,637
2018-08-24 2018-08-22 37.950 5,686,233 +8,500 1.21% 215,792,542
2018-08-23 2018-08-21 39.050 5,677,733 -34,400 1.21% 221,715,474
2018-08-22 2018-08-20 35.750 5,712,133 -36,300 1.22% 204,208,755
2018-08-21 2018-08-17 35.150 5,748,433 +4,500 1.22% 202,057,420
2018-08-20 2018-08-16 34.700 5,743,933 +7,100 1.22% 199,314,475
2018-08-17 2018-08-15 34.300 5,736,833 +19,800 1.22% 196,773,372
2018-08-16 2018-08-14 35.400 5,717,033 +9,500 1.22% 202,382,968
2018-08-15 2018-08-13 35.900 5,707,533 +12,200 1.21% 204,900,435
2018-08-14 2018-08-10 37.300 5,695,333 +11,100 1.21% 212,435,921
2018-08-13 2018-08-09 36.550 5,684,233 -88,300 1.21% 207,758,716
2018-08-10 2018-08-08 35.000 5,772,533 +1,100 1.23% 202,038,655
2018-08-09 2018-08-07 33.250 5,771,433 -34,200 1.23% 191,900,147
2018-08-08 2018-08-06 33.050 5,805,633 +17,900 1.24% 191,876,171
2018-08-07 2018-08-03 34.500 5,787,733 +2,300 1.23% 199,676,788
2018-08-06 2018-08-02 35.600 5,785,433 -42,200 1.23% 205,961,415
2018-08-03 2018-08-01 36.150 5,827,633 -6,900 1.24% 210,668,933
2018-08-02 2018-07-31 35.950 5,834,533 +62,000 1.24% 209,751,461
2018-08-01 2018-07-30 38.000 5,772,533 -20,500 1.23% 219,356,254
2018-07-31 2018-07-27 39.250 5,793,033 +4,500 1.23% 227,376,545
2018-07-30 2018-07-26 38.950 5,788,533 +46,400 1.23% 225,463,360
2018-07-27 2018-07-25 39.700 5,742,133 +19,700 1.22% 227,962,680
2018-07-26 2018-07-24 39.350 5,722,433 -26,800 1.22% 225,177,739
2018-07-25 2018-07-23 39.200 5,749,233 +52,200 1.22% 225,369,934
2018-07-24 2018-07-20 41.050 5,697,033 -4,300 1.21% 233,863,205
2018-07-23 2018-07-19 41.500 5,701,333 -32,400 1.21% 236,605,320
2018-07-20 2018-07-18 42.400 5,733,733 -10,200 1.22% 243,110,279
2018-07-19 2018-07-17 42.600 5,743,933 -200 1.22% 244,691,546
2018-07-18 2018-07-16 42.950 5,744,133 -7,500 1.22% 246,710,512
2018-07-17 2018-07-13 43.950 5,751,633 +22,100 1.22% 252,784,270
2018-07-16 2018-07-12 45.750 5,729,533 -31,300 1.22% 262,126,135
2018-07-13 2018-07-11 46.200 5,760,833 +12,800 1.23% 266,150,485
2018-07-12 2018-07-10 48.200 5,748,033 -31,900 1.22% 277,055,191
2018-07-11 2018-07-09 47.850 5,779,933 -39,655 1.23% 276,569,794
2018-07-10 2018-07-06 46.350 5,819,588 -5,200 1.24% 269,737,904
2018-07-09 2018-07-05 46.000 5,824,788 -39,300 1.24% 267,940,248
2018-07-06 2018-07-04 46.150 5,864,088 -13,800 1.25% 270,627,661
2018-07-05 2018-07-03 48.200 5,877,888 +16,200 1.25% 283,314,202
2018-07-04 2018-06-29 49.550 5,861,688 +2,900 1.25% 290,446,640
2018-07-03 2018-06-28 50.300 5,858,788 -67,500 1.25% 294,697,036
2018-06-29 2018-06-27 49.350 5,926,288 -36,200 1.26% 292,462,313
2018-06-28 2018-06-26 50.150 5,962,488 +4,800 1.27% 299,018,773
2018-06-27 2018-06-25 51.350 5,957,688 -46,200 1.27% 305,927,279
2018-06-26 2018-06-22 52.350 6,003,888 -21,500 1.28% 314,303,537
2018-06-25 2018-06-21 51.900 6,025,388 -2,200 1.28% 312,717,637
2018-06-22 2018-06-20 52.250 6,027,588 -900 1.28% 314,941,473
2018-06-21 2018-06-19 52.300 6,028,488 -6,900 1.28% 315,289,922
2018-06-20 2018-06-15 54.400 6,035,388 -47,700 1.28% 328,325,107
2018-06-19 2018-06-14 52.900 6,083,088 +10,900 1.29% 321,795,355
2018-06-15 2018-06-13 53.400 6,072,188 -16,800 1.29% 324,254,839
2018-06-14 2018-06-12 52.050 6,088,988 -12,000 1.30% 316,931,825
2018-06-13 2018-06-11 52.000 6,100,988 +3,400 1.30% 317,251,376
2018-06-12 2018-06-08 52.000 6,097,588 +26,800 1.30% 317,074,576
2018-06-11 2018-06-07 54.250 6,070,788 -9,300 1.29% 329,340,249
2018-06-08 2018-06-06 53.800 6,080,088 +20,200 1.29% 327,108,734
2018-06-07 2018-06-05 51.800 6,059,888 +28,000 1.29% 313,902,198
2018-06-06 2018-06-04 52.100 6,031,888 -15,000 1.28% 314,261,365
2018-06-05 2018-06-01 52.100 6,046,888 -700 1.29% 315,042,865
2018-06-04 2018-05-31 52.200 6,047,588 -15,600 1.29% 315,684,094
2018-06-01 2018-05-30 51.150 6,063,188 +28,700 1.29% 310,132,066
2018-05-31 2018-05-29 51.000 6,034,488 +19,500 1.28% 307,758,888
2018-05-30 2018-05-28 51.350 6,014,988 +2,300 1.28% 308,869,634
2018-05-29 2018-05-25 51.400 6,012,688 -4,900 1.28% 309,052,163
2018-05-28 2018-05-24 50.500 6,017,588 +19,500 1.28% 303,888,194
2018-05-25 2018-05-23 50.250 5,998,088 +57,500 1.28% 301,403,922
2018-05-24 2018-05-21 53.100 5,940,588 -800 1.26% 315,445,223
2018-05-23 2018-05-18 52.550 5,941,388 -18,900 1.26% 312,219,939
2018-05-21 2018-05-17 53.800 5,960,288 -13,700 1.27% 320,663,494
2018-05-18 2018-05-16 54.650 5,973,988 -200 1.27% 326,478,444
2018-05-17 2018-05-15 54.550 5,974,188 -3,600 1.27% 325,891,955
2018-05-16 2018-05-14 54.700 5,977,788 -14,100 1.27% 326,985,004
2018-05-15 2018-05-11 54.150 5,991,888 -58,800 1.28% 324,460,735
2018-05-14 2018-05-10 52.550 6,050,688 +12,200 1.29% 317,963,654
2018-05-11 2018-05-09 52.500 6,038,488 -4,200 1.29% 317,020,620
2018-05-10 2018-05-08 52.300 6,042,688 -64,800 1.29% 316,032,582
2018-05-09 2018-05-07 50.450 6,107,488 +106,887 1.30% 308,122,770
2018-05-08 2018-05-04 51.800 6,000,601 +10,800 1.28% 310,831,132
2018-05-07 2018-05-03 52.700 5,989,801 +38,100 1.27% 315,662,513
2018-05-04 2018-05-02 54.600 5,951,701 +155,236 1.27% 324,962,875
2018-05-03 2018-04-30 55.050 5,796,465 -4,100 1.23% 319,095,398
2018-05-02 2018-04-27 54.150 5,800,565 -3,800 1.23% 314,100,595
2018-04-30 2018-04-26 54.800 5,804,365 -128,974 1.24% 318,079,202
2018-04-27 2018-04-25 57.500 5,933,339 +25,900 1.26% 341,166,992
2018-04-26 2018-04-24 58.900 5,907,439 -9,700 1.26% 347,948,157
2018-04-25 2018-04-23 58.200 5,917,139 +4,700 1.26% 344,377,490
2018-04-24 2018-04-20 59.100 5,912,439 -13,000 1.26% 349,425,145
2018-04-23 2018-04-19 59.650 5,925,439 -20,100 1.26% 353,452,436
2018-04-20 2018-04-18 58.400 5,945,539 -63,200 1.27% 347,219,478
2018-04-19 2018-04-17 58.700 6,008,739 -39,200 1.28% 352,712,979
2018-04-18 2018-04-16 58.050 6,047,939 +103,900 1.29% 351,082,859
2018-04-16 2018-04-12 59.250 5,944,039 +400 1.27% 352,184,311
2018-04-13 2018-04-11 59.550 5,943,639 -1,800 1.27% 353,943,702
2018-04-12 2018-04-10 59.700 5,945,439 +49,600 1.27% 354,942,708
2018-04-11 2018-04-09 59.350 5,895,839 -1,300 1.25% 349,918,045
2018-04-10 2018-04-06 58.950 5,897,139 -35,200 1.26% 347,636,344
2018-04-09 2018-04-04 59.350 5,932,339 -44,600 1.26% 352,084,320
2018-04-06 2018-04-03 60.300 5,976,939 -24,000 1.27% 360,409,422
2018-04-04 2018-03-29 59.150 6,000,939 -25,400 1.28% 354,955,542
2018-04-03 2018-03-28 60.650 6,026,339 -6,100 1.28% 365,497,460
2018-03-29 2018-03-27 62.650 6,032,439 -7,200 1.28% 377,932,303
2018-03-28 2018-03-26 62.400 6,039,639 -72,213 1.29% 376,873,474
2018-03-27 2018-03-23 61.400 6,111,852 +40,600 1.30% 375,267,713
2018-03-26 2018-03-22 62.200 6,071,252 +42,000 1.29% 377,631,874
2018-03-23 2018-03-21 64.500 6,029,252 -17,800 1.28% 388,886,754
2018-03-22 2018-03-20 68.600 6,047,052 -1,500 1.29% 414,827,767
2018-03-21 2018-03-19 68.600 6,048,552 +18,400 1.29% 414,930,667
2018-03-20 2018-03-16 69.100 6,030,152 +40,300 1.28% 416,683,503
2018-03-19 2018-03-15 70.400 5,989,852 +19,000 1.27% 421,685,581
2018-03-16 2018-03-14 70.300 5,970,852 -15,400 1.27% 419,750,896
2018-03-15 2018-03-13 71.350 5,986,252 -48,400 1.27% 427,119,080
2018-03-14 2018-03-12 70.200 6,034,652 +25,000 1.28% 423,632,570
2018-03-13 2018-03-09 68.950 6,009,652 +7,300 1.28% 414,365,505
2018-03-12 2018-03-08 68.400 6,002,352 +33,700 1.28% 410,560,877
2018-03-09 2018-03-07 68.000 5,968,652 -23,700 1.27% 405,868,336
2018-03-08 2018-03-06 68.000 5,992,352 -18,500 1.28% 407,479,936
2018-03-07 2018-03-05 66.500 6,010,852 -600 1.28% 399,721,658
2018-03-06 2018-03-02 68.800 6,011,452 -53,500 1.28% 413,587,898
2018-03-05 2018-03-01 69.300 6,064,952 -1,700 1.29% 420,301,174
2018-03-02 2018-02-28 68.800 6,066,652 +4,000 1.29% 417,385,658
2018-03-01 2018-02-27 69.200 6,062,652 -29,400 1.29% 419,535,518
2018-02-28 2018-02-26 69.200 6,092,052 -2,100 1.30% 421,569,998
2018-02-27 2018-02-23 69.000 6,094,152 -4,300 1.30% 420,496,488
2018-02-26 2018-02-22 68.300 6,098,452 -22,200 1.30% 416,524,272
2018-02-23 2018-02-21 69.000 6,120,652 +26,200 1.30% 422,324,988
2018-02-22 2018-02-20 66.800 6,094,452 -67,500 1.30% 407,109,394
2018-02-21 2018-02-15 66.650 6,161,952 -28,200 1.31% 410,694,101
2018-02-20 2018-02-13 65.950 6,190,152 +24,900 1.32% 408,240,524
2018-02-14 2018-02-12 65.300 6,165,252 +10,600 1.31% 402,590,956
2018-02-13 2018-02-09 64.900 6,154,652 -16,400 1.31% 399,436,915
2018-02-12 2018-02-08 66.750 6,171,052 -3,400 1.31% 411,917,721
2018-02-09 2018-02-07 65.500 6,174,452 +42,000 1.31% 404,426,606
2018-02-08 2018-02-06 64.000 6,132,452 -208,200 1.31% 392,476,928
2018-02-07 2018-02-05 67.050 6,340,652 -7,300 1.35% 425,140,717
2018-02-06 2018-02-02 68.750 6,347,952 -10,200 1.35% 436,421,700
2018-02-05 2018-02-01 69.150 6,358,152 +13,800 1.35% 439,666,211
2018-02-02 2018-01-31 70.100 6,344,352 +28,213 1.35% 444,739,075
2018-02-01 2018-01-30 69.200 6,316,139 +32,300 1.34% 437,076,819
2018-01-31 2018-01-29 70.500 6,283,839 +28,700 1.34% 443,010,650
2018-01-30 2018-01-26 71.500 6,255,139 -400 1.33% 447,242,438
2018-01-29 2018-01-25 71.700 6,255,539 -49,900 1.33% 448,522,146
2018-01-26 2018-01-24 71.900 6,305,439 -1,400 1.34% 453,361,064
2018-01-25 2018-01-23 73.200 6,306,839 -16,600 1.34% 461,660,615
2018-01-24 2018-01-22 73.100 6,323,439 +85,600 1.35% 462,243,391
2018-01-23 2018-01-19 71.650 6,237,839 +11,900 1.33% 446,941,164
2018-01-22 2018-01-18 72.450 6,225,939 -71,800 1.33% 451,069,281
2018-01-19 2018-01-17 72.900 6,297,739 -156,800 1.34% 459,105,173
2018-01-18 2018-01-16 73.200 6,454,539 -19,400 1.37% 472,472,255
2018-01-17 2018-01-15 73.350 6,473,939 -40,100 1.38% 474,863,426
2018-01-16 2018-01-12 74.300 6,514,039 -33,300 1.39% 483,993,098
2018-01-15 2018-01-11 73.350 6,547,339 -1,900 1.39% 480,247,316
2018-01-12 2018-01-10 73.550 6,549,239 -21,100 1.39% 481,696,528
2018-01-11 2018-01-09 74.800 6,570,339 +800 1.40% 491,461,357
2018-01-10 2018-01-08 74.750 6,569,539 -18,100 1.40% 491,073,040
2018-01-09 2018-01-05 73.800 6,587,639 -91,200 1.40% 486,167,758
2018-01-08 2018-01-04 74.200 6,678,839 +30,100 1.42% 495,569,854
2018-01-05 2018-01-03 72.400 6,648,739 -110,700 1.42% 481,368,704
2018-01-04 2018-01-02 70.300 6,759,439 -9,800 1.44% 475,188,562
2018-01-03 2017-12-29 69.300 6,769,239 -18,300 1.44% 469,108,263
2018-01-02 2017-12-28 68.900 6,787,539 +70,500 1.44% 467,661,437
2017-12-29 2017-12-27 67.200 6,717,039 -34,800 1.43% 451,385,021
2017-12-28 2017-12-22 67.050 6,751,839 -62,300 1.44% 452,710,805
2017-12-27 2017-12-21 67.100 6,814,139 +91,700 1.45% 457,228,727
2017-12-22 2017-12-20 66.600 6,722,439 -92,200 1.43% 447,714,437
2017-12-21 2017-12-19 66.800 6,814,639 -48,100 1.45% 455,217,885
2017-12-20 2017-12-18 66.900 6,862,739 -74,500 1.46% 459,117,239
2017-12-19 2017-12-15 66.000 6,937,239 -7,530 1.48% 457,857,774
2017-12-18 2017-12-14 66.100 6,944,769 -18,300 1.48% 459,049,231
2017-12-15 2017-12-13 66.400 6,963,069 +4,700 1.48% 462,347,782
2017-12-14 2017-12-12 66.500 6,958,369 -31,500 1.48% 462,731,538
2017-12-13 2017-12-11 68.000 6,989,869 -51,600 1.49% 475,311,092
2017-12-12 2017-12-08 65.500 7,041,469 -73,500 1.50% 461,216,220
2017-12-11 2017-12-07 65.300 7,114,969 -24,000 1.51% 464,607,476
2017-12-08 2017-12-06 66.300 7,138,969 -109,600 1.52% 473,313,645
2017-12-07 2017-12-05 70.500 7,248,569 -117,865 1.54% 511,024,114
2017-12-06 2017-12-04 72.000 7,366,434 +83,100 1.57% 530,383,248
2017-12-05 2017-12-01 71.650 7,283,334 +43,800 1.55% 521,850,881
2017-12-04 2017-11-30 71.250 7,239,534 -204,100 1.54% 515,816,798
2017-12-01 2017-11-29 72.700 7,443,634 +37,230 1.58% 541,152,192
2017-11-30 2017-11-28 69.750 7,406,404 +19,000 1.58% 516,596,679
2017-11-29 2017-11-27 69.500 7,387,404 +7,300 1.57% 513,424,578
2017-11-28 2017-11-24 69.750 7,380,104 +44,700 1.57% 514,762,254
2017-11-27 2017-11-23 69.950 7,335,404 +47,200 1.56% 513,111,510
2017-11-24 2017-11-22 69.500 7,288,204 -161,326 1.55% 506,530,178
2017-11-23 2017-11-21 72.500 7,449,530 -93,100 1.59% 540,090,925
2017-11-22 2017-11-20 73.950 7,542,630 +9,300 1.61% 557,777,488
2017-11-21 2017-11-17 75.050 7,533,330 -94,700 1.60% 565,376,416
2017-11-20 2017-11-16 74.650 7,628,030 -79,500 1.62% 569,432,440
2017-11-17 2017-11-15 76.300 7,707,530 -43,100 1.64% 588,084,539
2017-11-16 2017-11-14 77.400 7,750,630 +900 1.65% 599,898,762
2017-11-15 2017-11-13 77.950 7,749,730 +50,800 1.65% 604,091,454
2017-11-14 2017-11-10 76.300 7,698,930 +13,200 1.64% 587,428,359
2017-11-13 2017-11-09 77.800 7,685,730 +6,200 1.64% 597,949,794
2017-11-10 2017-11-08 77.600 7,679,530 +78,300 1.63% 595,931,528
2017-11-09 2017-11-07 75.950 7,601,230 +48,100 1.62% 577,313,418
2017-11-08 2017-11-06 76.850 7,553,130 -128,000 1.61% 580,458,040
2017-11-07 2017-11-03 78.000 7,681,130 -47,300 1.63% 599,128,140
2017-11-06 2017-11-02 77.300 7,728,430 +138,700 1.65% 597,407,639
2017-11-03 2017-11-01 78.300 7,589,730 +133,300 1.62% 594,275,859
2017-11-02 2017-10-31 78.700 7,456,430 -53,500 1.59% 586,821,041
2017-11-01 2017-10-30 75.200 7,509,930 +60,200 1.60% 564,746,736
2017-10-31 2017-10-27 76.900 7,449,730 +161,000 1.59% 572,884,237
2017-10-30 2017-10-26 76.850 7,288,730 +417,600 1.55% 560,138,900
2017-10-27 2017-10-25 80.650 6,871,130 +157,400 1.46% 554,156,634
2017-10-26 2017-10-24 80.950 6,713,730 +70,830 1.53% 543,476,444
2017-10-25 2017-10-23 81.750 6,642,900 +148,100 1.51% 543,057,075
2017-10-24 2017-10-20 83.950 6,494,800 +271,700 1.48% 545,238,460
2017-10-23 2017-10-19 80.000 6,223,100 +71,100 1.41% 497,848,000
2017-10-20 2017-10-18 82.050 6,152,000 +173,900 1.40% 504,771,600
2017-10-19 2017-10-17 85.900 5,978,100 +344,900 1.36% 513,518,790
2017-10-18 2017-10-16 88.700 5,633,200 +178,800 1.28% 499,664,840
2017-10-17 2017-10-13 88.000 5,454,400 -120,100 1.24% 479,987,200
2017-10-16 2017-10-12 88.750 5,574,500 -274,300 1.27% 494,736,875
2017-10-13 2017-10-11 86.550 5,848,800 +159,300 1.33% 506,213,640
2017-10-12 2017-10-10 88.800 5,689,500 +225,267 1.29% 505,227,600
2017-10-11 2017-10-09 90.800 5,464,233 +6,800 1.24% 496,152,356
2017-10-10 2017-10-06 93.650 5,457,433 +47,700 1.24% 511,088,600
2017-10-09 2017-10-04 80.350 5,409,733 +21,833 1.23% 434,672,047
2017-10-06 2017-10-03 67.000 5,387,900 +306,500 1.22% 360,989,300
2017-10-04 2017-09-29 63.450 5,081,400 +356,200 1.16% 322,414,830
2017-10-03 2017-09-28 65.200 4,725,200 1.07% 308,083,040

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