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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 2,427,859 +0 0.15% 41,540,667
2025-10-13 2025-10-09 17.450 2,427,859 +0 0.15% 42,366,140
2025-10-10 2025-10-08 18.070 2,427,859 -4,500 0.15% 43,871,412
2025-10-09 2025-10-06 18.300 2,432,359 -20,100 0.15% 44,512,170
2025-10-08 2025-10-03 18.130 2,452,459 -4,800 0.15% 44,463,082
2025-10-06 2025-10-02 17.950 2,457,259 -29,000 0.15% 44,107,799
2025-10-03 2025-09-30 17.590 2,486,259 -10,800 0.15% 43,733,296
2025-10-02 2025-09-29 17.560 2,497,059 +11,600 0.15% 43,848,356
2025-09-30 2025-09-26 17.200 2,485,459 +2,900 0.15% 42,749,895
2025-09-29 2025-09-25 17.130 2,482,559 +8,000 0.15% 42,526,236
2025-09-26 2025-09-24 17.250 2,474,559 +3,500 0.15% 42,686,143
2025-09-25 2025-09-23 17.350 2,471,059 -252,700 0.15% 42,872,874
2025-09-24 2025-09-22 17.680 2,723,759 +21,500 0.17% 48,156,059
2025-09-23 2025-09-19 18.360 2,702,259 -13,752 0.17% 49,613,475
2025-09-22 2025-09-18 18.200 2,716,011 +14,400 0.17% 49,431,400
2025-09-19 2025-09-17 18.250 2,701,611 +5,600 0.17% 49,304,401
2025-09-18 2025-09-16 17.760 2,696,011 -22,300 0.16% 47,881,155
2025-09-17 2025-09-15 17.720 2,718,311 +61,000 0.17% 48,168,471
2025-09-16 2025-09-12 18.020 2,657,311 +42,800 0.16% 47,884,744
2025-09-15 2025-09-11 18.300 2,614,511 -1,738 0.16% 47,845,551
2025-09-12 2025-09-10 18.380 2,616,249 +8,800 0.16% 48,086,657
2025-09-11 2025-09-09 18.350 2,607,449 +700 0.16% 47,846,689
2025-09-10 2025-09-08 18.410 2,606,749 +28,100 0.16% 47,990,249
2025-09-09 2025-09-05 18.770 2,578,649 +10,100 0.16% 48,401,242
2025-09-08 2025-09-04 18.620 2,568,549 +43,300 0.16% 47,826,382
2025-09-05 2025-09-03 19.130 2,525,249 +23,600 0.15% 48,308,013
2025-09-04 2025-09-02 19.870 2,501,649 -13,900 0.15% 49,707,766
2025-09-03 2025-09-01 20.200 2,515,549 +19,300 0.15% 50,814,090
2025-09-02 2025-08-29 19.720 2,496,249 -3,800 0.15% 49,226,030
2025-09-01 2025-08-28 19.080 2,500,049 +20,800 0.15% 47,700,935
2025-08-29 2025-08-27 19.740 2,479,249 +32,000 0.15% 48,940,375
2025-08-28 2025-08-26 19.850 2,447,249 +8,900 0.15% 48,577,893
2025-08-27 2025-08-25 20.120 2,438,349 +20,400 0.15% 49,059,582
2025-08-26 2025-08-22 20.360 2,417,949 +323,300 0.15% 49,229,442
2025-08-25 2025-08-21 20.080 2,094,649 -17,000 0.13% 42,060,552
2025-08-22 2025-08-20 18.770 2,111,649 -800 0.13% 39,635,652
2025-08-21 2025-08-19 19.060 2,112,449 -184,400 0.13% 40,263,278
2025-08-20 2025-08-18 19.650 2,296,849 -7,600 0.14% 45,133,083
2025-08-19 2025-08-15 19.050 2,304,449 -69,300 0.14% 43,899,753
2025-08-18 2025-08-14 18.450 2,373,749 -27,200 0.15% 43,795,669
2025-08-15 2025-08-13 17.980 2,400,949 +75,500 0.15% 43,169,063
2025-08-14 2025-08-12 17.880 2,325,449 -132,431 0.14% 41,579,028
2025-08-13 2025-08-11 17.310 2,457,880 -2,000 0.15% 42,545,903
2025-08-12 2025-08-08 17.910 2,459,880 +16,800 0.15% 44,056,451
2025-08-11 2025-08-07 17.780 2,443,080 +37,600 0.15% 43,437,962
2025-08-08 2025-08-06 18.280 2,405,480 +48,500 0.15% 43,972,174
2025-08-07 2025-08-05 18.200 2,356,980 +19,400 0.14% 42,897,036
2025-08-06 2025-08-04 18.100 2,337,580 +28,000 0.14% 42,310,198
2025-08-05 2025-08-01 18.580 2,309,580 -22,200 0.14% 42,911,996
2025-08-04 2025-07-31 20.100 2,331,780 +45,900 0.14% 46,868,778
2025-08-01 2025-07-30 20.250 2,285,880 -28,500 0.14% 46,289,070
2025-07-31 2025-07-29 21.250 2,314,380 +27,300 0.14% 49,180,575
2025-07-30 2025-07-28 21.900 2,287,080 -40,100 0.14% 50,087,052
2025-07-29 2025-07-25 21.100 2,327,180 +315,600 0.14% 49,103,498
2025-07-28 2025-07-24 20.350 2,011,580 -800 0.12% 40,935,653
2025-07-25 2025-07-23 19.780 2,012,380 -88,500 0.12% 39,804,876
2025-07-24 2025-07-22 18.400 2,100,880 +23,700 0.13% 38,656,192
2025-07-23 2025-07-21 19.340 2,077,180 +126,200 0.13% 40,172,661
2025-07-22 2025-07-18 19.560 1,950,980 -165,400 0.12% 38,161,169
2025-07-21 2025-07-17 17.900 2,116,380 +10,100 0.13% 37,883,202
2025-07-18 2025-07-16 17.880 2,106,280 +19,200 0.13% 37,660,286
2025-07-17 2025-07-15 18.060 2,087,080 +19,700 0.13% 37,692,665
2025-07-16 2025-07-14 18.560 2,067,380 -5,200 0.13% 38,370,573
2025-07-15 2025-07-11 18.200 2,072,580 -3,238 0.13% 37,720,956
2025-07-14 2025-07-10 17.840 2,075,818 +5,400 0.13% 37,032,593
2025-07-11 2025-07-09 17.580 2,070,418 +22,100 0.13% 36,397,948
2025-07-10 2025-07-08 18.140 2,048,318 +12,000 0.13% 37,156,489
2025-07-09 2025-07-07 17.520 2,036,318 -20,300 0.12% 35,676,291
2025-07-08 2025-07-04 16.660 2,056,618 +114,300 0.13% 34,263,256
2025-07-07 2025-07-03 17.340 1,942,318 +20,500 0.12% 33,679,794
2025-07-04 2025-07-02 17.700 1,921,818 -11,200 0.12% 34,016,179
2025-07-03 2025-06-30 18.260 1,933,018 +7,200 0.14% 35,296,909
2025-07-02 2025-06-27 18.220 1,925,818 +13,000 0.14% 35,088,404
2025-06-30 2025-06-26 18.620 1,912,818 -126,500 0.13% 35,616,671
2025-06-27 2025-06-25 19.940 2,039,318 +54,000 0.14% 40,664,001
2025-06-26 2025-06-24 20.250 1,985,318 +19,300 0.14% 40,202,690
2025-06-25 2025-06-23 20.800 1,966,018 -97,700 0.14% 40,893,174
2025-06-24 2025-06-20 19.180 2,063,718 +16,300 0.15% 39,582,111
2025-06-23 2025-06-19 20.150 2,047,418 +51,800 0.14% 41,255,473
2025-06-20 2025-06-18 20.350 1,995,618 -18,200 0.14% 40,610,826
2025-06-19 2025-06-17 20.650 2,013,818 +27,500 0.14% 41,585,342
2025-06-18 2025-06-16 20.600 1,986,318 -125,900 0.14% 40,918,151
2025-06-17 2025-06-13 18.300 2,112,218 +53,100 0.15% 38,653,589
2025-06-16 2025-06-12 18.980 2,059,118 +11,200 0.15% 39,082,060
2025-06-13 2025-06-11 19.160 2,047,918 -4,846 0.14% 39,238,109
2025-06-12 2025-06-10 18.560 2,052,764 -7,000 0.14% 38,099,300
2025-06-11 2025-06-09 18.460 2,059,764 -26,600 0.15% 38,023,243
2025-06-10 2025-06-06 17.500 2,086,364 +86,500 0.15% 36,511,370
2025-06-09 2025-06-05 19.200 1,999,864 +39,200 0.14% 38,397,389
2025-06-06 2025-06-04 19.140 1,960,664 +12,900 0.14% 37,527,109
2025-06-05 2025-06-03 19.760 1,947,764 -7,300 0.14% 38,487,817
2025-06-04 2025-06-02 21.100 1,955,064 +40,000 0.14% 41,251,850
2025-06-03 2025-05-30 19.260 1,915,064 +62,900 0.13% 36,884,133
2025-06-02 2025-05-29 21.050 1,852,164 -67,500 0.13% 38,988,052
2025-05-30 2025-05-28 16.000 1,919,664 -8,500 0.14% 30,714,624
2025-05-29 2025-05-27 15.680 1,928,164 -48,600 0.14% 30,233,612
2025-05-28 2025-05-26 13.980 1,976,764 +68,500 0.14% 27,635,161
2025-05-26 2025-05-22 12.080 1,908,264 -10,100 0.13% 23,051,829
2025-05-23 2025-05-21 12.180 1,918,364 +7,500 0.14% 23,365,674
2025-05-22 2025-05-20 12.260 1,910,864 +800 0.13% 23,427,193
2025-05-20 2025-05-16 12.380 1,910,064 +10,000 0.13% 23,646,592
2025-05-19 2025-05-15 12.680 1,900,064 -10,000 0.13% 24,092,812
2025-05-16 2025-05-14 12.940 1,910,064 +4,200 0.13% 24,716,228
2025-05-15 2025-05-13 12.320 1,905,864 -9,760 0.13% 23,480,244
2025-05-14 2025-05-12 12.460 1,915,624 -10,200 0.13% 23,868,675
2025-05-13 2025-05-09 12.000 1,925,824 +1,000 0.14% 23,109,888
2025-05-12 2025-05-08 12.020 1,924,824 +7,000 0.14% 23,136,384
2025-05-09 2025-05-07 11.820 1,917,824 +2,000 0.14% 22,668,680
2025-05-08 2025-05-06 11.820 1,915,824 -10,000 0.13% 22,645,040
2025-05-07 2025-05-02 11.600 1,925,824 -10,500 0.14% 22,339,558
2025-05-06 2025-04-30 11.220 1,936,324 +10,000 0.14% 21,725,555
2025-04-28 2025-04-24 11.380 1,926,324 -2,500 0.14% 21,921,567
2025-04-23 2025-04-17 10.900 1,928,824 +5,000 0.14% 21,024,182
2025-04-22 2025-04-16 10.820 1,923,824 -14,000 0.14% 20,815,776
2025-04-17 2025-04-15 11.280 1,937,824 -4,500 0.14% 21,858,655
2025-04-16 2025-04-14 11.120 1,942,324 +7,000 0.14% 21,598,643
2025-04-15 2025-04-11 10.700 1,935,324 +277 0.14% 20,707,967
2025-04-14 2025-04-10 10.360 1,935,047 +11,000 0.14% 20,047,087
2025-04-11 2025-04-09 10.220 1,924,047 -11,600 0.14% 19,663,760
2025-04-10 2025-04-08 10.120 1,935,647 +11,500 0.14% 19,588,748
2025-04-09 2025-04-07 10.040 1,924,147 +14,000 0.14% 19,318,436
2025-04-08 2025-04-03 12.160 1,910,147 +1,000 0.13% 23,227,388
2025-04-07 2025-04-02 12.260 1,909,147 -6,300 0.13% 23,406,142
2025-04-03 2025-04-01 12.080 1,915,447 +10,000 0.13% 23,138,600
2025-04-02 2025-03-31 12.220 1,905,447 -100 0.13% 23,284,562
2025-04-01 2025-03-28 12.580 1,905,547 +2,600 0.13% 23,971,781
2025-03-31 2025-03-27 12.660 1,902,947 -1,000 0.13% 24,091,309
2025-03-27 2025-03-25 12.700 1,903,947 -23,000 0.13% 24,180,127
2025-03-25 2025-03-21 13.500 1,926,947 -39,000 0.14% 26,013,784
2025-03-24 2025-03-20 13.100 1,965,947 +8,000 0.14% 25,753,906
2025-03-21 2025-03-19 13.820 1,957,947 -10,900 0.14% 27,058,828
2025-03-20 2025-03-18 13.460 1,968,847 -3,300 0.14% 26,500,681
2025-03-19 2025-03-17 13.340 1,972,147 -12,200 0.14% 26,308,441
2025-03-18 2025-03-14 13.040 1,984,347 -12,000 0.14% 25,875,885
2025-03-17 2025-03-13 12.500 1,996,347 -700 0.14% 24,954,338
2025-03-14 2025-03-12 12.620 1,997,047 -6,000 0.14% 25,202,733
2025-03-13 2025-03-11 12.780 2,003,047 -10,660 0.14% 25,598,941
2025-03-12 2025-03-10 12.620 2,013,707 +25,700 0.14% 25,412,982
2025-03-11 2025-03-07 12.940 1,988,007 -13,500 0.14% 25,724,811
2025-03-10 2025-03-06 12.840 2,001,507 +16,900 0.14% 25,699,350
2025-03-07 2025-03-05 12.380 1,984,607 -4,800 0.14% 24,569,435
2025-03-06 2025-03-04 11.960 1,989,407 +10,000 0.14% 23,793,308
2025-03-05 2025-03-03 11.620 1,979,407 +6,500 0.14% 23,000,709
2025-03-04 2025-02-28 11.620 1,972,907 +11,500 0.14% 22,925,179
2025-03-03 2025-02-27 12.440 1,961,407 +8,000 0.14% 24,399,903
2025-02-28 2025-02-26 12.720 1,953,407 -6,200 0.14% 24,847,337
2025-02-27 2025-02-25 12.140 1,959,607 +25,600 0.14% 23,789,629
2025-02-26 2025-02-24 12.920 1,934,007 +53,874 0.14% 24,987,370
2025-02-25 2025-02-21 15.000 1,880,133 -19,100 0.13% 28,201,995
2025-02-24 2025-02-20 14.000 1,899,233 -1,500 0.13% 26,589,262
2025-02-21 2025-02-19 14.560 1,900,733 +21,900 0.13% 27,674,672
2025-02-20 2025-02-18 15.000 1,878,833 +12,000 0.13% 28,182,495
2025-02-19 2025-02-17 14.400 1,866,833 +6,500 0.13% 26,882,395
2025-02-18 2025-02-14 14.800 1,860,333 -14,000 0.13% 27,532,928
2025-02-17 2025-02-13 12.320 1,874,333 +300 0.13% 23,091,783
2025-02-13 2025-02-11 12.040 1,874,033 -8,858 0.13% 22,563,357
2025-02-12 2025-02-10 12.560 1,882,891 +1,200 0.13% 23,649,111
2025-02-11 2025-02-07 12.380 1,881,691 -10,900 0.13% 23,295,335
2025-02-10 2025-02-06 12.100 1,892,591 -2,300 0.13% 22,900,351
2025-02-07 2025-02-05 11.940 1,894,891 +3,000 0.13% 22,624,999
2025-02-06 2025-02-04 12.080 1,891,891 -10,700 0.13% 22,854,043
2025-02-03 2025-01-24 11.580 1,902,591 -11,000 0.13% 22,032,004
2025-01-27 2025-01-23 11.300 1,913,591 -900 0.13% 21,623,578
2025-01-24 2025-01-22 11.220 1,914,491 +5,000 0.13% 21,480,589
2025-01-23 2025-01-21 11.580 1,909,491 +2,800 0.13% 22,111,906
2025-01-22 2025-01-20 11.480 1,906,691 -2,400 0.13% 21,888,813
2025-01-20 2025-01-16 11.220 1,909,091 -400 0.13% 21,420,001
2025-01-17 2025-01-15 11.220 1,909,491 -1,000 0.13% 21,424,489
2025-01-16 2025-01-14 11.300 1,910,491 +5,000 0.13% 21,588,548
2025-01-15 2025-01-13 10.880 1,905,491 +272 0.13% 20,731,742
2025-01-10 2025-01-08 10.980 1,905,219 +12,700 0.13% 20,919,305
2025-01-09 2025-01-07 11.060 1,892,519 -100 0.13% 20,931,260
2025-01-07 2025-01-03 11.000 1,892,619 +1,000 0.13% 20,818,809
2025-01-03 2024-12-31 11.780 1,891,619 -2,100 0.13% 22,283,272
2025-01-02 2024-12-27 11.860 1,893,719 +15,800 0.13% 22,459,507
2024-12-30 2024-12-24 11.940 1,877,919 +8,100 0.13% 22,422,353
2024-12-27 2024-12-20 11.740 1,869,819 -200 0.13% 21,951,675
2024-12-23 2024-12-19 11.860 1,870,019 +10,000 0.13% 22,178,425
2024-12-19 2024-12-17 11.820 1,860,019 -1,000 0.13% 21,985,425
2024-12-18 2024-12-16 12.020 1,861,019 +6,400 0.13% 22,369,448
2024-12-17 2024-12-13 12.200 1,854,619 +5,800 0.13% 22,626,352
2024-12-16 2024-12-12 12.920 1,848,819 +700 0.13% 23,886,741
2024-12-13 2024-12-11 12.760 1,848,119 +267 0.13% 23,581,998
2024-12-12 2024-12-10 13.000 1,847,852 +5,000 0.13% 24,022,076
2024-12-11 2024-12-09 13.420 1,842,852 -6,000 0.13% 24,731,074
2024-12-10 2024-12-06 12.740 1,848,852 +1,200 0.13% 23,554,374
2024-12-05 2024-12-03 12.620 1,847,652 -2,000 0.13% 23,317,368
2024-12-03 2024-11-29 12.600 1,849,652 -1,200 0.13% 23,305,615
2024-12-02 2024-11-28 12.240 1,850,852 +1,200 0.13% 22,654,428
2024-11-29 2024-11-27 12.600 1,849,652 -300 0.13% 23,305,615
2024-11-28 2024-11-26 12.140 1,849,952 +1,000 0.13% 22,458,417
2024-11-27 2024-11-25 12.220 1,848,952 +19,000 0.13% 22,594,193
2024-11-26 2024-11-22 12.680 1,829,952 -6,500 0.13% 23,203,791
2024-11-22 2024-11-20 13.780 1,836,452 +3,500 0.13% 25,306,309
2024-11-21 2024-11-19 13.420 1,832,952 -200 0.13% 24,598,216
2024-11-20 2024-11-18 13.240 1,833,152 -5,000 0.13% 24,270,932
2024-11-19 2024-11-15 13.240 1,838,152 +1,000 0.13% 24,337,132
2024-11-18 2024-11-14 13.320 1,837,152 -1,100 0.13% 24,470,865
2024-11-15 2024-11-13 13.860 1,838,252 -2,400 0.13% 25,478,173
2024-11-14 2024-11-12 14.080 1,840,652 +244 0.13% 25,916,380
2024-11-13 2024-11-11 14.800 1,840,408 -5,000 0.13% 27,238,038
2024-11-12 2024-11-08 15.100 1,845,408 +6,400 0.13% 27,865,661
2024-11-11 2024-11-07 15.560 1,839,008 -8,000 0.13% 28,614,964
2024-11-08 2024-11-06 14.720 1,847,008 -4,000 0.13% 27,187,958
2024-11-07 2024-11-05 14.680 1,851,008 -6,000 0.13% 27,172,797
2024-11-06 2024-11-04 13.880 1,857,008 -400 0.13% 25,775,271
2024-11-05 2024-11-01 13.780 1,857,408 -1,200 0.13% 25,595,082
2024-11-04 2024-10-31 14.060 1,858,608 -6,000 0.13% 26,132,028
2024-11-01 2024-10-30 13.960 1,864,608 +10,000 0.13% 26,029,928
2024-10-31 2024-10-29 14.120 1,854,608 -1,000 0.13% 26,187,065
2024-10-29 2024-10-25 14.000 1,855,608 -5,100 0.13% 25,978,512
2024-10-28 2024-10-24 13.520 1,860,708 +6,000 0.13% 25,156,772
2024-10-25 2024-10-23 13.900 1,854,708 +1,200 0.13% 25,780,441
2024-10-24 2024-10-22 13.780 1,853,508 +1,400 0.13% 25,541,340
2024-10-22 2024-10-18 14.160 1,852,108 -9,000 0.13% 26,225,849
2024-10-21 2024-10-17 13.180 1,861,108 -2,000 0.13% 24,529,403
2024-10-18 2024-10-16 13.560 1,863,108 +1,000 0.13% 25,263,744
2024-10-17 2024-10-15 13.440 1,862,108 +4,000 0.13% 25,026,732
2024-10-16 2024-10-14 14.220 1,858,108 -5,192 0.13% 26,422,296
2024-10-15 2024-10-10 14.700 1,863,300 +7,500 0.13% 27,390,510
2024-10-14 2024-10-09 14.760 1,855,800 +25,300 0.13% 27,391,608
2024-10-10 2024-10-08 15.660 1,830,500 +34,500 0.13% 28,665,630
2024-10-09 2024-10-07 20.600 1,796,000 -101,500 0.13% 36,997,600
2024-10-08 2024-10-04 18.240 1,897,500 -10,100 0.13% 34,610,400
2024-10-07 2024-10-03 17.660 1,907,600 -60,300 0.13% 33,688,216
2024-10-04 2024-10-02 18.420 1,967,900 +6,900 0.14% 36,248,718
2024-10-03 2024-09-30 15.860 1,961,000 -53,000 0.14% 31,101,460
2024-10-02 2024-09-27 13.200 2,014,000 -10,600 0.14% 26,584,800
2024-09-30 2024-09-26 11.700 2,024,600 +800 0.14% 23,687,820
2024-09-27 2024-09-25 10.700 2,023,800 -1,700 0.14% 21,654,660
2024-09-26 2024-09-24 10.380 2,025,500 -15,845 0.14% 21,024,690
2024-09-23 2024-09-19 9.820 2,041,345 +2,000 0.14% 20,046,008
2024-09-20 2024-09-17 9.650 2,039,345 -10,000 0.14% 19,679,679
2024-09-19 2024-09-16 9.480 2,049,345 +8,000 0.14% 19,427,791
2024-09-13 2024-09-11 9.410 2,041,345 +317 0.14% 19,209,056
2024-09-12 2024-09-10 9.430 2,041,028 -8,700 0.14% 19,246,894
2024-09-10 2024-09-05 9.720 2,049,728 -10,300 0.14% 19,923,356
2024-09-09 2024-09-04 9.550 2,060,028 -33,000 0.15% 19,673,267
2024-09-04 2024-09-02 9.780 2,093,028 +19,800 0.15% 20,469,814
2024-09-03 2024-08-30 10.140 2,073,228 -13,000 0.15% 21,022,532
2024-09-02 2024-08-29 10.040 2,086,228 +22,000 0.15% 20,945,729
2024-08-30 2024-08-28 10.420 2,064,228 +21,500 0.15% 21,509,256
2024-08-27 2024-08-23 12.240 2,042,728 -21,000 0.14% 25,002,991
2024-08-26 2024-08-22 12.020 2,063,728 +10,000 0.15% 24,806,011
2024-08-23 2024-08-21 12.160 2,053,728 +20,000 0.14% 24,973,332
2024-08-19 2024-08-15 12.880 2,033,728 -18,700 0.14% 26,194,417
2024-08-15 2024-08-13 12.940 2,052,428 +230 0.14% 26,558,418
2024-08-14 2024-08-12 13.000 2,052,198 -100 0.14% 26,678,574
2024-08-09 2024-08-07 13.280 2,052,298 +2,000 0.14% 27,254,517
2024-08-08 2024-08-06 13.200 2,050,298 +47,900 0.14% 27,063,934
2024-08-07 2024-08-05 13.260 2,002,398 +41,600 0.14% 26,551,797
2024-08-05 2024-08-01 13.280 1,960,798 -2,000 0.14% 26,039,397
2024-07-31 2024-07-29 13.040 1,962,798 -3,200 0.14% 25,594,886
2024-07-25 2024-07-23 12.600 1,965,998 +3,500 0.14% 24,771,575
2024-07-24 2024-07-22 12.900 1,962,498 +200 0.14% 25,316,224
2024-07-23 2024-07-19 12.860 1,962,298 +2,000 0.14% 25,235,152
2024-07-19 2024-07-17 13.240 1,960,298 -3,000 0.14% 25,954,346
2024-07-18 2024-07-16 13.020 1,963,298 +1,000 0.14% 25,562,140
2024-07-17 2024-07-15 13.000 1,962,298 +3,000 0.14% 25,509,874
2024-07-16 2024-07-12 13.460 1,959,298 +1,400 0.14% 26,372,151
2024-07-15 2024-07-11 13.080 1,957,898 +228 0.14% 25,609,306
2024-07-12 2024-07-10 12.760 1,957,670 -5,000 0.14% 24,979,869
2024-07-10 2024-07-08 12.540 1,962,670 +2,000 0.14% 24,611,882
2024-07-09 2024-07-05 13.100 1,960,670 -200 0.14% 25,684,777
2024-07-08 2024-07-04 13.300 1,960,870 +40,000 0.14% 26,079,571
2024-07-02 2024-06-27 13.560 1,920,870 +10,000 0.14% 26,046,997
2024-06-26 2024-06-24 14.180 1,910,870 -38,000 0.13% 27,096,137
2024-06-21 2024-06-19 14.900 1,948,870 -11,000 0.14% 29,038,163
2024-06-20 2024-06-18 14.580 1,959,870 -3,000 0.14% 28,574,905
2024-06-19 2024-06-17 14.100 1,962,870 +4,200 0.14% 27,676,467
2024-06-18 2024-06-14 14.280 1,958,670 -17,110 0.14% 27,969,808
2024-06-17 2024-06-13 13.660 1,975,780 -1,300 0.14% 26,989,155
2024-06-14 2024-06-12 13.460 1,977,080 +42,225 0.14% 26,611,497
2024-06-12 2024-06-07 12.960 1,934,855 -200 0.14% 25,075,721
2024-06-11 2024-06-06 13.080 1,935,055 -1,000 0.14% 25,310,519
2024-06-06 2024-06-04 13.360 1,936,055 -400 0.14% 25,865,695
2024-06-05 2024-06-03 13.340 1,936,455 -1,600 0.14% 25,832,310
2024-06-04 2024-05-31 13.300 1,938,055 +9,600 0.14% 25,776,132
2024-06-03 2024-05-30 14.000 1,928,455 +1,000 0.14% 26,998,370
2024-05-31 2024-05-29 13.940 1,927,455 -1,000 0.14% 26,868,723
2024-05-29 2024-05-27 14.200 1,928,455 +10,000 0.14% 27,384,061
2024-05-28 2024-05-24 13.740 1,918,455 +5,000 0.14% 26,359,572
2024-05-27 2024-05-23 14.080 1,913,455 +5,000 0.13% 26,941,446
2024-05-24 2024-05-22 15.140 1,908,455 -500 0.13% 28,894,009
2024-05-23 2024-05-21 15.020 1,908,955 +8,400 0.13% 28,672,504
2024-05-22 2024-05-20 15.700 1,900,555 -9,000 0.13% 29,838,714
2024-05-21 2024-05-17 15.580 1,909,555 -14,000 0.13% 29,750,867
2024-05-20 2024-05-16 14.640 1,923,555 +12,800 0.14% 28,160,845
2024-05-17 2024-05-14 15.040 1,910,755 -2,500 0.13% 28,737,755
2024-05-16 2024-05-13 15.300 1,913,255 -3,075 0.13% 29,272,802
2024-05-14 2024-05-10 14.860 1,916,330 -20,000 0.13% 28,476,664
2024-05-13 2024-05-09 14.300 1,936,330 +8,000 0.14% 27,689,519
2024-05-10 2024-05-08 13.700 1,928,330 +10,000 0.14% 26,418,121
2024-05-09 2024-05-07 14.080 1,918,330 -700 0.14% 27,010,086
2024-05-08 2024-05-06 14.460 1,919,030 +700 0.14% 27,749,174
2024-05-07 2024-05-03 14.400 1,918,330 -9,800 0.14% 27,623,952
2024-05-06 2024-05-02 13.860 1,928,130 -21,600 0.14% 26,723,882
2024-05-03 2024-04-30 13.260 1,949,730 +1,400 0.14% 25,853,420
2024-05-02 2024-04-29 13.400 1,948,330 -12,200 0.14% 26,107,622
2024-04-30 2024-04-26 13.120 1,960,530 -11,000 0.14% 25,722,154
2024-04-29 2024-04-25 12.120 1,971,530 -8,000 0.14% 23,894,944
2024-04-26 2024-04-24 12.240 1,979,530 -2,200 0.14% 24,229,447
2024-04-25 2024-04-23 11.920 1,981,730 +1,400 0.14% 23,622,222
2024-04-24 2024-04-22 11.700 1,980,330 -12,600 0.14% 23,169,861
2024-04-23 2024-04-19 11.160 1,992,930 +30,000 0.14% 22,241,099
2024-04-18 2024-04-16 12.000 1,962,930 +2,000 0.14% 23,555,160
2024-04-17 2024-04-15 12.640 1,960,930 +2,000 0.14% 24,786,155
2024-04-16 2024-04-12 12.540 1,958,930 +18,000 0.14% 24,564,982
2024-04-15 2024-04-11 13.720 1,940,930 -17,783 0.14% 26,629,560
2024-04-12 2024-04-10 13.260 1,958,713 +28,400 0.14% 25,972,534
2024-04-11 2024-04-09 13.880 1,930,313 -2,000 0.14% 26,792,744
2024-04-10 2024-04-08 13.560 1,932,313 +10,000 0.14% 26,202,164
2024-04-08 2024-04-03 13.680 1,922,313 -10,000 0.14% 26,297,242
2024-04-05 2024-04-02 13.360 1,932,313 -15,500 0.14% 25,815,702
2024-04-03 2024-03-28 12.500 1,947,813 +4,500 0.14% 24,347,662
2024-04-02 2024-03-27 12.720 1,943,313 -18,500 0.14% 24,718,941
2024-03-28 2024-03-26 11.840 1,961,813 -1,200 0.14% 23,227,866
2024-03-27 2024-03-25 11.920 1,963,013 +6,500 0.14% 23,399,115
2024-03-26 2024-03-22 12.160 1,956,513 +16,600 0.14% 23,791,198
2024-03-25 2024-03-21 13.080 1,939,913 -1,800 0.14% 25,374,062
2024-03-22 2024-03-20 12.620 1,941,713 -2,000 0.14% 24,504,418
2024-03-21 2024-03-19 12.660 1,943,713 -600 0.14% 24,607,407
2024-03-20 2024-03-18 12.680 1,944,313 -2,000 0.14% 24,653,889
2024-03-18 2024-03-14 12.340 1,946,313 +2,000 0.14% 24,017,502
2024-03-15 2024-03-13 12.720 1,944,313 +9,000 0.14% 24,731,661
2024-03-14 2024-03-12 13.180 1,935,313 -11,872 0.14% 25,507,425
2024-03-13 2024-03-11 12.200 1,947,185 +19,100 0.14% 23,755,657
2024-03-12 2024-03-08 11.840 1,928,085 -1,000 0.14% 22,828,526
2024-03-11 2024-03-07 11.500 1,929,085 +1,000 0.14% 22,184,478
2024-03-05 2024-03-01 12.380 1,928,085 -400 0.14% 23,869,692
2024-03-04 2024-02-29 12.400 1,928,485 +10,000 0.14% 23,913,214
2024-03-01 2024-02-28 12.800 1,918,485 +1,000 0.14% 24,556,608
2024-02-29 2024-02-27 13.240 1,917,485 +10,500 0.14% 25,387,501
2024-02-28 2024-02-26 13.140 1,906,985 +5,100 0.13% 25,057,783
2024-02-27 2024-02-23 13.220 1,901,885 +1,495 0.13% 25,142,920
2024-02-26 2024-02-22 13.000 1,900,390 +3,000 0.13% 24,705,070
2024-02-23 2024-02-21 13.000 1,897,390 -33,000 0.13% 24,666,070
2024-02-22 2024-02-20 12.400 1,930,390 +22,000 0.14% 23,936,836
2024-02-21 2024-02-19 12.480 1,908,390 +18,000 0.13% 23,816,707
2024-02-20 2024-02-16 13.340 1,890,390 -9,000 0.13% 25,217,803
2024-02-19 2024-02-15 12.080 1,899,390 +247 0.13% 22,944,631
2024-02-16 2024-02-14 12.160 1,899,143 +3,000 0.13% 23,093,579
2024-02-15 2024-02-09 12.420 1,896,143 +1,100 0.13% 23,550,096
2024-02-08 2024-02-06 12.560 1,895,043 -10,000 0.13% 23,801,740
2024-02-07 2024-02-05 11.780 1,905,043 +8,100 0.13% 22,441,407
2024-02-06 2024-02-02 12.060 1,896,943 +19,000 0.13% 22,877,133
2024-02-05 2024-02-01 12.200 1,877,943 +11,000 0.13% 22,910,905
2024-02-02 2024-01-31 12.160 1,866,943 -14,000 0.13% 22,702,027
2024-01-31 2024-01-29 13.620 1,880,943 +2,000 0.13% 25,618,444
2024-01-30 2024-01-26 13.580 1,878,943 -1,500 0.13% 25,516,046
2024-01-29 2024-01-25 13.960 1,880,443 -1,000 0.13% 26,250,984
2024-01-26 2024-01-24 13.540 1,881,443 +2,500 0.13% 25,474,738
2024-01-24 2024-01-22 13.160 1,878,943 +10,400 0.13% 24,726,890
2024-01-22 2024-01-18 14.520 1,868,543 +900 0.13% 27,131,244
2024-01-15 2024-01-11 16.620 1,867,643 +376 0.13% 31,040,227
2024-01-12 2024-01-10 16.560 1,867,267 +10,000 0.13% 30,921,942
2024-01-04 2024-01-02 17.420 1,857,267 -100 0.13% 32,353,591
2024-01-03 2023-12-29 17.840 1,857,367 -1,000 0.13% 33,135,427
2023-12-29 2023-12-27 16.760 1,858,367 +1,000 0.13% 31,146,231
2023-12-21 2023-12-19 17.360 1,857,367 +8,000 0.13% 32,243,891
2023-12-20 2023-12-18 18.440 1,849,367 +1,000 0.13% 34,102,327
2023-12-15 2023-12-13 18.900 1,848,367 +10,000 0.13% 34,934,136
2023-12-14 2023-12-12 19.200 1,838,367 -355 0.13% 35,296,646
2023-12-11 2023-12-07 19.000 1,838,722 +1,000 0.13% 34,935,718
2023-12-06 2023-12-04 19.440 1,837,722 +2,000 0.13% 35,725,316
2023-12-04 2023-11-30 19.700 1,835,722 +1,200 0.13% 36,163,723
2023-12-01 2023-11-29 19.540 1,834,522 -500 0.13% 35,846,560
2023-11-29 2023-11-27 20.000 1,835,022 +10,000 0.13% 36,700,440
2023-11-28 2023-11-24 20.400 1,825,022 +5,000 0.13% 37,230,449
2023-11-24 2023-11-22 20.300 1,820,022 -4,000 0.13% 36,946,447
2023-11-22 2023-11-20 20.750 1,824,022 -400 0.13% 37,848,456
2023-11-21 2023-11-17 20.550 1,824,422 +4,000 0.13% 37,491,872
2023-11-17 2023-11-15 21.900 1,820,422 -9,700 0.13% 39,867,242
2023-11-16 2023-11-14 21.200 1,830,122 +13,000 0.13% 38,798,586
2023-11-15 2023-11-13 21.150 1,817,122 +141 0.13% 38,432,130
2023-11-14 2023-11-10 21.100 1,816,981 +800 0.13% 38,338,299
2023-11-10 2023-11-08 21.550 1,816,181 -10,000 0.13% 39,138,701
2023-11-08 2023-11-06 22.400 1,826,181 -200 0.13% 40,906,454
2023-11-07 2023-11-03 22.000 1,826,381 +600 0.13% 40,180,382
2023-11-03 2023-11-01 21.600 1,825,781 -2,000 0.13% 39,436,870
2023-11-01 2023-10-30 21.300 1,827,781 +500 0.13% 38,931,735
2023-10-31 2023-10-27 21.400 1,827,281 +300 0.13% 39,103,813
2023-10-26 2023-10-24 21.500 1,826,981 -80,000 0.13% 39,280,092
2023-10-24 2023-10-19 21.550 1,906,981 -42,500 0.13% 41,095,441
2023-10-13 2023-10-11 22.700 1,949,481 +366 0.14% 44,253,219
2023-10-10 2023-10-06 22.600 1,949,115 -1,800 0.14% 44,049,999
2023-10-06 2023-10-04 22.150 1,950,915 +3,000 0.14% 43,212,767
2023-10-04 2023-09-29 23.100 1,947,915 -3,000 0.14% 44,996,836
2023-09-29 2023-09-27 22.300 1,950,915 +6,000 0.14% 43,505,404
2023-09-28 2023-09-26 22.300 1,944,915 +300 0.14% 43,371,604
2023-09-22 2023-09-20 23.600 1,944,615 -100 0.14% 45,892,914
2023-09-20 2023-09-18 23.500 1,944,715 -700 0.14% 45,700,802
2023-09-19 2023-09-15 24.350 1,945,415 -2,000 0.14% 47,370,855
2023-09-18 2023-09-14 24.350 1,947,415 -600 0.14% 47,419,555
2023-09-14 2023-09-12 23.850 1,948,015 +411 0.14% 46,460,158
2023-09-13 2023-09-11 23.850 1,947,604 -400 0.14% 46,450,355
2023-09-11 2023-09-06 24.300 1,948,004 -3,000 0.14% 47,336,497
2023-09-07 2023-09-05 24.150 1,951,004 -372 0.14% 47,116,747
2023-09-06 2023-09-04 24.300 1,951,376 -4,400 0.14% 47,418,437
2023-09-05 2023-08-31 23.300 1,955,776 -200 0.14% 45,569,581
2023-08-31 2023-08-29 23.600 1,955,976 +3,000 0.14% 46,161,034
2023-08-30 2023-08-28 23.600 1,952,976 -2,700 0.14% 46,090,234
2023-08-25 2023-08-23 22.450 1,955,676 -940 0.14% 43,904,926
2023-08-22 2023-08-18 23.300 1,956,616 -8,600 0.14% 45,589,153
2023-08-18 2023-08-16 23.050 1,965,216 +2,000 0.14% 45,298,229
2023-08-17 2023-08-15 23.000 1,963,216 -300 0.14% 45,153,968
2023-08-16 2023-08-14 22.800 1,963,516 -1,500 0.14% 44,768,165
2023-08-15 2023-08-11 22.600 1,965,016 +434 0.14% 44,409,362
2023-08-14 2023-08-10 22.950 1,964,582 +700 0.14% 45,087,157
2023-08-10 2023-08-08 22.800 1,963,882 +4,200 0.14% 44,776,510
2023-08-08 2023-08-04 23.900 1,959,682 -600 0.14% 46,836,400
2023-08-07 2023-08-03 23.250 1,960,282 +4,000 0.14% 45,576,556
2023-08-04 2023-08-02 23.150 1,956,282 +4,000 0.14% 45,287,928
2023-08-03 2023-08-01 24.200 1,952,282 -2,500 0.14% 47,245,224
2023-08-02 2023-07-31 25.400 1,954,782 -8,200 0.14% 49,651,463
2023-08-01 2023-07-28 24.800 1,962,982 -5,000 0.14% 48,681,954
2023-07-31 2023-07-27 23.750 1,967,982 -9,100 0.14% 46,739,572
2023-07-28 2023-07-26 23.050 1,977,082 +6,000 0.14% 45,571,740
2023-07-27 2023-07-25 22.950 1,971,082 +600 0.14% 45,236,332
2023-07-26 2023-07-24 21.750 1,970,482 +1,000 0.14% 42,857,984
2023-07-24 2023-07-20 22.300 1,969,482 +5,000 0.14% 43,919,449
2023-07-21 2023-07-19 22.000 1,964,482 +1,000 0.14% 43,218,604
2023-07-19 2023-07-14 23.400 1,963,482 -2,000 0.14% 45,945,479
2023-07-18 2023-07-13 23.900 1,965,482 -1,000 0.14% 46,975,020
2023-07-14 2023-07-12 23.050 1,966,482 -4,000 0.14% 45,327,410
2023-07-13 2023-07-11 22.400 1,970,482 +220 0.14% 44,138,797
2023-07-07 2023-07-05 22.850 1,970,262 -1,000 0.14% 45,020,487
2023-07-06 2023-07-04 22.750 1,971,262 -2,000 0.14% 44,846,210
2023-07-05 2023-07-03 22.150 1,973,262 -1,000 0.14% 43,707,753
2023-07-04 2023-06-30 21.300 1,974,262 +1,000 0.14% 42,051,781
2023-06-27 2023-06-23 21.150 1,973,262 +1,500 0.14% 41,734,491
2023-06-26 2023-06-21 21.400 1,971,762 +7,800 0.14% 42,195,707
2023-06-21 2023-06-19 22.700 1,963,962 -700 0.14% 44,581,937
2023-06-20 2023-06-16 23.000 1,964,662 +800 0.14% 45,187,226
2023-06-19 2023-06-15 22.900 1,963,862 +200 0.14% 44,972,440
2023-06-16 2023-06-14 22.350 1,963,662 -1,000 0.14% 43,887,846
2023-06-15 2023-06-13 22.400 1,964,662 +220 0.14% 44,008,429
2023-06-14 2023-06-12 22.050 1,964,442 -700 0.14% 43,315,946
2023-06-13 2023-06-09 21.900 1,965,142 +1,600 0.14% 43,036,610
2023-06-09 2023-06-07 21.950 1,963,542 +1,000 0.14% 43,099,747
2023-06-08 2023-06-06 22.200 1,962,542 -500 0.14% 43,568,432
2023-06-07 2023-06-05 22.300 1,963,042 -1,500 0.14% 43,775,837
2023-06-06 2023-06-02 22.300 1,964,542 +4,000 0.14% 43,809,287
2023-06-05 2023-06-01 21.300 1,960,542 +1,500 0.14% 41,759,545
2023-06-02 2023-05-31 22.050 1,959,042 -500 0.14% 43,196,876
2023-06-01 2023-05-30 22.850 1,959,542 -2,300 0.14% 44,775,535
2023-05-30 2023-05-25 22.850 1,961,842 +200 0.14% 44,828,090
2023-05-29 2023-05-24 23.400 1,961,642 +4,000 0.14% 45,902,423
2023-05-25 2023-05-23 23.750 1,957,642 +600 0.14% 46,493,998
2023-05-23 2023-05-19 24.350 1,957,042 +3,000 0.14% 47,653,973
2023-05-19 2023-05-17 24.650 1,954,042 -3,000 0.14% 48,167,135
2023-05-18 2023-05-16 24.950 1,957,042 -2,600 0.14% 48,828,198
2023-05-17 2023-05-15 25.150 1,959,642 -3,000 0.14% 49,284,996
2023-05-15 2023-05-11 24.950 1,962,642 +239 0.14% 48,967,918
2023-05-12 2023-05-10 24.850 1,962,403 -2,000 0.14% 48,765,715
2023-05-11 2023-05-09 25.850 1,964,403 -18,300 0.14% 50,779,818
2023-05-10 2023-05-08 25.950 1,982,703 -3,200 0.14% 51,451,143
2023-05-09 2023-05-05 25.200 1,985,903 -1,000 0.14% 50,044,756
2023-05-08 2023-05-04 25.200 1,986,903 -1,000 0.14% 50,069,956
2023-05-05 2023-05-03 23.700 1,987,903 -800 0.14% 47,113,301
2023-05-04 2023-05-02 24.500 1,988,703 +3,000 0.14% 48,723,224
2023-05-03 2023-04-28 24.300 1,985,703 -5,200 0.14% 48,252,583
2023-05-02 2023-04-27 24.350 1,990,903 +3,000 0.14% 48,478,488
2023-04-28 2023-04-26 24.000 1,987,903 +15,500 0.14% 47,709,672
2023-04-27 2023-04-25 23.900 1,972,403 +7,100 0.14% 47,140,432
2023-04-26 2023-04-24 25.100 1,965,303 +2,000 0.14% 49,329,105
2023-04-25 2023-04-21 25.800 1,963,303 -30,000 0.14% 50,653,217
2023-04-24 2023-04-20 26.150 1,993,303 -1,100 0.14% 52,124,873
2023-04-20 2023-04-18 26.550 1,994,403 -16,300 0.14% 52,951,400
2023-04-19 2023-04-17 26.250 2,010,703 -6,000 0.14% 52,780,954
2023-04-18 2023-04-14 25.750 2,016,703 -1,200 0.14% 51,930,102
2023-04-14 2023-04-12 25.700 2,017,903 +4,172 0.14% 51,860,107
2023-04-13 2023-04-11 26.100 2,013,731 -9,600 0.14% 52,558,379
2023-04-11 2023-04-04 25.100 2,023,331 -21,400 0.14% 50,785,608
2023-04-04 2023-03-31 24.750 2,044,731 -400 0.14% 50,607,092
2023-03-31 2023-03-29 24.600 2,045,131 +6,600 0.14% 50,310,223
2023-03-30 2023-03-28 25.300 2,038,531 -1,800 0.14% 51,574,834
2023-03-28 2023-03-24 25.200 2,040,331 +800 0.14% 51,416,341
2023-03-24 2023-03-22 25.000 2,039,531 -15,700 0.14% 50,988,275
2023-03-23 2023-03-21 23.000 2,055,231 +1,000 0.14% 47,270,313
2023-03-21 2023-03-17 23.600 2,054,231 -3,800 0.14% 48,479,852
2023-03-20 2023-03-16 22.400 2,058,031 +17,700 0.14% 46,099,894
2023-03-17 2023-03-15 22.500 2,040,331 -3,100 0.14% 45,907,448
2023-03-16 2023-03-14 21.300 2,043,431 +14,500 0.14% 43,525,080
2023-03-15 2023-03-13 23.050 2,028,931 -267 0.14% 46,766,860
2023-03-14 2023-03-10 22.500 2,029,198 +6,000 0.14% 45,656,955
2023-03-13 2023-03-09 23.150 2,023,198 -2,500 0.14% 46,837,034
2023-03-10 2023-03-08 23.700 2,025,698 +3,000 0.14% 48,009,043
2023-03-07 2023-03-03 25.600 2,022,698 -5,300 0.14% 51,781,069
2023-03-06 2023-03-02 24.600 2,027,998 -4,000 0.14% 49,888,751
2023-03-03 2023-03-01 24.250 2,031,998 -2,400 0.14% 49,275,952
2023-03-02 2023-02-28 22.550 2,034,398 -3,000 0.14% 45,875,675
2023-03-01 2023-02-27 22.550 2,037,398 -6,100 0.14% 45,943,325
2023-02-28 2023-02-24 22.350 2,043,498 -5,000 0.14% 45,672,180
2023-02-27 2023-02-23 22.850 2,048,498 +400 0.14% 46,808,179
2023-02-24 2023-02-22 22.600 2,048,098 +1,000 0.14% 46,287,015
2023-02-23 2023-02-21 22.700 2,047,098 -1,000 0.14% 46,469,125
2023-02-22 2023-02-20 23.050 2,048,098 -53,100 0.14% 47,208,659
2023-02-21 2023-02-17 21.300 2,101,198 +56,000 0.15% 44,755,517
2023-02-20 2023-02-16 21.900 2,045,198 -400 0.14% 44,789,836
2023-02-16 2023-02-14 22.650 2,045,598 +2,900 0.14% 46,332,795
2023-02-15 2023-02-13 23.350 2,042,698 +1,537 0.14% 47,696,998
2023-02-14 2023-02-10 23.250 2,041,161 +5,500 0.14% 47,456,993
2023-02-13 2023-02-09 24.300 2,035,661 +33,400 0.14% 49,466,562
2023-02-09 2023-02-07 23.550 2,002,261 +3,900 0.14% 47,153,247
2023-02-08 2023-02-06 24.000 1,998,361 +7,000 0.14% 47,960,664
2023-02-07 2023-02-03 25.900 1,991,361 +9,200 0.14% 51,576,250
2023-02-06 2023-02-02 26.200 1,982,161 +3,300 0.14% 51,932,618
2023-02-02 2023-01-31 26.100 1,978,861 +4,300 0.14% 51,648,272
2023-02-01 2023-01-30 26.400 1,974,561 +1,500 0.14% 52,128,410
2023-01-31 2023-01-27 28.100 1,973,061 -48,600 0.14% 55,443,014
2023-01-30 2023-01-26 28.200 2,021,661 -40,800 0.14% 57,010,840
2023-01-27 2023-01-20 27.500 2,062,461 -7,700 0.15% 56,717,678
2023-01-26 2023-01-19 26.800 2,070,161 +16,900 0.15% 55,480,315
2023-01-20 2023-01-18 27.100 2,053,261 -400 0.14% 55,643,373
2023-01-19 2023-01-17 26.900 2,053,661 +4,900 0.14% 55,243,481
2023-01-18 2023-01-16 27.000 2,048,761 -1,000 0.14% 55,316,547
2023-01-17 2023-01-13 27.050 2,049,761 -7,458 0.14% 55,446,035
2023-01-16 2023-01-12 26.350 2,057,219 +39,900 0.14% 54,207,721
2023-01-13 2023-01-11 26.600 2,017,319 -56,595 0.14% 53,660,685
2023-01-12 2023-01-10 26.100 2,073,914 -4,851 0.15% 54,129,155
2023-01-11 2023-01-09 26.200 2,078,765 -23,500 0.15% 54,463,643
2023-01-10 2023-01-06 25.150 2,102,265 -7,000 0.15% 52,871,965
2023-01-09 2023-01-05 25.000 2,109,265 -12,100 0.15% 52,731,625
2023-01-06 2023-01-04 23.950 2,121,365 -16,300 0.15% 50,806,692
2023-01-05 2023-01-03 21.700 2,137,665 +3,000 0.15% 46,387,330
2023-01-03 2022-12-29 21.000 2,134,665 +3,000 0.15% 44,827,965
2022-12-30 2022-12-28 21.600 2,131,665 -8,200 0.15% 46,043,964
2022-12-29 2022-12-23 20.950 2,139,865 +2,000 0.15% 44,830,172
2022-12-28 2022-12-22 21.450 2,137,865 -15,400 0.15% 45,857,204
2022-12-21 2022-12-19 20.750 2,153,265 +1,000 0.15% 44,680,249
2022-12-20 2022-12-16 21.250 2,152,265 +13,500 0.15% 45,735,631
2022-12-19 2022-12-15 21.250 2,138,765 +1,200 0.15% 45,448,756
2022-12-16 2022-12-14 22.050 2,137,565 +29,200 0.15% 47,133,308
2022-12-15 2022-12-13 22.200 2,108,365 +245 0.15% 46,805,703
2022-12-14 2022-12-12 21.800 2,108,120 +3,000 0.15% 45,957,016
2022-12-13 2022-12-09 22.450 2,105,120 +3,900 0.15% 47,259,944
2022-12-12 2022-12-08 22.600 2,101,220 +800 0.15% 47,487,572
2022-12-09 2022-12-07 21.050 2,100,420 +2,000 0.15% 44,213,841
2022-12-08 2022-12-06 22.050 2,098,420 -3,400 0.15% 46,270,161
2022-12-07 2022-12-05 23.050 2,101,820 -3,500 0.15% 48,446,951
2022-12-06 2022-12-02 20.800 2,105,320 -7,500 0.15% 43,790,656
2022-12-05 2022-12-01 20.950 2,112,820 -170,300 0.15% 44,263,579
2022-12-02 2022-11-30 20.100 2,283,120 -4,800 0.16% 45,890,712
2022-12-01 2022-11-29 19.000 2,287,920 -23,069 0.16% 43,470,480
2022-11-30 2022-11-28 16.660 2,310,989 +24,600 0.16% 38,501,077
2022-11-25 2022-11-23 17.300 2,286,389 +1,400 0.16% 39,554,530
2022-11-24 2022-11-22 17.260 2,284,989 +1,600 0.16% 39,438,910
2022-11-23 2022-11-21 17.680 2,283,389 +3,000 0.16% 40,370,318
2022-11-22 2022-11-18 18.560 2,280,389 +5,100 0.16% 42,324,020
2022-11-21 2022-11-17 18.760 2,275,289 +5,000 0.16% 42,684,422
2022-11-18 2022-11-16 19.220 2,270,289 +3,900 0.16% 43,634,955
2022-11-17 2022-11-15 19.900 2,266,389 +4,400 0.16% 45,101,141
2022-11-16 2022-11-14 18.680 2,261,989 -11,900 0.16% 42,253,955
2022-11-15 2022-11-11 17.820 2,273,889 -23,719 0.16% 40,520,702
2022-11-14 2022-11-10 16.120 2,297,608 +6,000 0.16% 37,037,441
2022-11-11 2022-11-09 16.600 2,291,608 +14,200 0.16% 38,040,693
2022-11-09 2022-11-07 18.000 2,277,408 -1,800 0.16% 40,993,344
2022-11-08 2022-11-04 17.860 2,279,208 -2,200 0.16% 40,706,655
2022-11-07 2022-11-03 16.580 2,281,408 -6,400 0.16% 37,825,745
2022-11-04 2022-11-02 16.980 2,287,808 +3,500 0.16% 38,846,980
2022-11-03 2022-11-01 16.100 2,284,308 -4,500 0.16% 36,777,359
2022-11-01 2022-10-28 14.480 2,288,808 +4,800 0.16% 33,141,940
2022-10-31 2022-10-27 15.640 2,284,008 -1,700 0.16% 35,721,885
2022-10-28 2022-10-26 15.220 2,285,708 +200 0.16% 34,788,476
2022-10-27 2022-10-25 15.580 2,285,508 -900 0.16% 35,608,215
2022-10-26 2022-10-24 15.640 2,286,408 +8,800 0.16% 35,759,421
2022-10-25 2022-10-21 18.140 2,277,608 +1,500 0.16% 41,315,809
2022-10-24 2022-10-20 18.320 2,276,108 -500 0.16% 41,698,299
2022-10-21 2022-10-19 17.860 2,276,608 -20,000 0.16% 40,660,219
2022-10-20 2022-10-18 18.400 2,296,608 -3,200 0.16% 42,257,587
2022-10-19 2022-10-17 17.540 2,299,808 -1,200 0.16% 40,338,632
2022-10-18 2022-10-14 17.280 2,301,008 +24,200 0.16% 39,761,418
2022-10-17 2022-10-13 16.600 2,276,808 -1,000 0.16% 37,795,013
2022-10-14 2022-10-12 17.080 2,277,808 -2,000 0.16% 38,904,961
2022-10-13 2022-10-11 17.020 2,279,808 +5,343 0.16% 38,802,332
2022-10-12 2022-10-10 17.680 2,274,465 -400 0.16% 40,212,541
2022-10-10 2022-10-06 18.900 2,274,865 -20,000 0.16% 42,994,948
2022-10-07 2022-10-05 18.600 2,294,865 +286 0.16% 42,684,489
2022-10-06 2022-10-03 17.200 2,294,579 +12,000 0.16% 39,466,759
2022-10-05 2022-09-30 17.600 2,282,579 +2,000 0.16% 40,173,390
2022-10-03 2022-09-29 17.680 2,280,579 +400 0.16% 40,320,637
2022-09-30 2022-09-28 18.220 2,280,179 -3,800 0.16% 41,544,861
2022-09-29 2022-09-27 19.040 2,283,979 +5,800 0.16% 43,486,960
2022-09-27 2022-09-23 19.800 2,278,179 +10,000 0.16% 45,107,944
2022-09-26 2022-09-22 20.100 2,268,179 -200 0.16% 45,590,398
2022-09-23 2022-09-21 20.850 2,268,379 -10,000 0.16% 47,295,702
2022-09-21 2022-09-19 20.800 2,278,379 -1,000 0.16% 47,390,283
2022-09-19 2022-09-15 22.500 2,279,379 +1,000 0.16% 51,286,028
2022-09-16 2022-09-14 22.450 2,278,379 +259 0.16% 51,149,609
2022-09-15 2022-09-13 23.700 2,278,120 +200 0.16% 53,991,444
2022-09-14 2022-09-09 23.500 2,277,920 -300 0.16% 53,531,120
2022-09-09 2022-09-07 22.200 2,278,220 -5,000 0.16% 50,576,484
2022-09-07 2022-09-05 22.050 2,283,220 -2,000 0.16% 50,345,001
2022-09-06 2022-09-02 22.650 2,285,220 -2,000 0.16% 51,760,233
2022-09-02 2022-08-31 23.150 2,287,220 -7,000 0.16% 52,949,143
2022-08-30 2022-08-26 22.250 2,294,220 -14,164 0.16% 51,046,395
2022-08-29 2022-08-25 21.850 2,308,384 -3,300 0.16% 50,438,190
2022-08-25 2022-08-23 20.850 2,311,684 -1,000 0.16% 48,198,611
2022-08-24 2022-08-22 20.750 2,312,684 -500 0.16% 47,988,193
2022-08-23 2022-08-19 20.650 2,313,184 -13,700 0.16% 47,767,250
2022-08-15 2022-08-11 20.500 2,326,884 +461 0.16% 47,701,122
2022-08-11 2022-08-09 20.350 2,326,423 -3,800 0.16% 47,342,708
2022-08-08 2022-08-04 20.550 2,330,223 -1,000 0.16% 47,886,083
2022-08-05 2022-08-03 19.720 2,331,223 +300 0.16% 45,971,718
2022-08-04 2022-08-02 19.300 2,330,923 +5,500 0.16% 44,986,814
2022-08-02 2022-07-29 19.960 2,325,423 -10,000 0.16% 46,415,443
2022-08-01 2022-07-28 20.350 2,335,423 -2,000 0.16% 47,525,858
2022-07-29 2022-07-27 19.880 2,337,423 -1,000 0.16% 46,467,969
2022-07-28 2022-07-26 20.250 2,338,423 -600 0.16% 47,353,066
2022-07-26 2022-07-22 19.800 2,339,023 -3,000 0.16% 46,312,655
2022-07-25 2022-07-21 20.150 2,342,023 -61,700 0.16% 47,191,763
2022-07-21 2022-07-19 22.400 2,403,723 -2,800 0.17% 53,843,395
2022-07-20 2022-07-18 22.800 2,406,523 +2,800 0.17% 54,868,724
2022-07-19 2022-07-15 22.550 2,403,723 +14,000 0.17% 54,203,954
2022-07-18 2022-07-14 24.200 2,389,723 +9,900 0.17% 57,831,297
2022-07-15 2022-07-13 24.700 2,379,823 -400 0.17% 58,781,628
2022-07-14 2022-07-12 24.450 2,380,223 +3,902 0.17% 58,196,452
2022-07-13 2022-07-11 25.400 2,376,321 -4,000 0.17% 60,358,553
2022-07-12 2022-07-08 25.550 2,380,321 -5,000 0.17% 60,817,202
2022-07-11 2022-07-07 25.250 2,385,321 +1,200 0.17% 60,229,355
2022-07-08 2022-07-06 25.200 2,384,121 +3,000 0.17% 60,079,849
2022-07-07 2022-07-05 25.550 2,381,121 +5,000 0.17% 60,837,642
2022-07-06 2022-07-04 25.450 2,376,121 +2,000 0.17% 60,472,279
2022-07-05 2022-06-30 25.550 2,374,121 -2,000 0.17% 60,658,792
2022-07-04 2022-06-29 25.800 2,376,121 +1,600 0.17% 61,303,922
2022-06-30 2022-06-28 26.200 2,374,521 -1,000 0.17% 62,212,450
2022-06-29 2022-06-27 26.200 2,375,521 -9,900 0.17% 62,238,650
2022-06-28 2022-06-24 24.500 2,385,421 +5,000 0.17% 58,442,814
2022-06-27 2022-06-23 24.400 2,380,421 +4,800 0.17% 58,082,272
2022-06-24 2022-06-22 24.450 2,375,621 +800 0.17% 58,083,933
2022-06-23 2022-06-21 25.200 2,374,821 +11,800 0.17% 59,845,489
2022-06-22 2022-06-20 24.300 2,363,021 -46,000 0.17% 57,421,410
2022-06-21 2022-06-17 24.750 2,409,021 -2,400 0.17% 59,623,270
2022-06-20 2022-06-16 24.600 2,411,421 +27,600 0.17% 59,320,957
2022-06-17 2022-06-15 25.600 2,383,821 +13,800 0.17% 61,025,818
2022-06-16 2022-06-14 26.650 2,370,021 +13,000 0.17% 63,161,060
2022-06-15 2022-06-13 26.250 2,357,021 +988 0.17% 61,871,801
2022-06-13 2022-06-09 27.200 2,356,033 -2,300 0.17% 64,084,098
2022-06-10 2022-06-08 28.100 2,358,333 -31,900 0.17% 66,269,157
2022-06-09 2022-06-07 26.150 2,390,233 +2,000 0.17% 62,504,593
2022-06-08 2022-06-06 26.000 2,388,233 +3,800 0.17% 62,094,058
2022-06-07 2022-06-02 25.050 2,384,433 +11,700 0.17% 59,730,047
2022-06-06 2022-06-01 25.650 2,372,733 +600 0.17% 60,860,601
2022-06-02 2022-05-31 26.300 2,372,133 +13,100 0.17% 62,387,098
2022-06-01 2022-05-30 27.350 2,359,033 -500 0.17% 64,519,553
2022-05-31 2022-05-27 26.350 2,359,533 +100 0.17% 62,173,695
2022-05-30 2022-05-26 26.200 2,359,433 +2,500 0.17% 61,817,145
2022-05-27 2022-05-25 26.450 2,356,933 -10,000 0.17% 62,340,878
2022-05-26 2022-05-24 26.700 2,366,933 -300 0.17% 63,197,111
2022-05-25 2022-05-23 27.250 2,367,233 -3,000 0.17% 64,507,099
2022-05-24 2022-05-20 27.650 2,370,233 +100 0.17% 65,536,942
2022-05-20 2022-05-18 27.700 2,370,133 -3,200 0.17% 65,652,684
2022-05-18 2022-05-16 26.750 2,373,333 -2,200 0.17% 63,486,658
2022-05-17 2022-05-13 26.400 2,375,533 -8,200 0.17% 62,714,071
2022-05-16 2022-05-12 24.300 2,383,733 +3,500 0.17% 57,924,712
2022-05-13 2022-05-11 25.700 2,380,233 -3,602 0.17% 61,171,988
2022-05-12 2022-05-10 24.700 2,383,835 +2,500 0.17% 58,880,724
2022-05-11 2022-05-06 25.250 2,381,335 +9,000 0.17% 60,128,709
2022-05-06 2022-05-04 28.100 2,372,335 -15,000 0.17% 66,662,614
2022-05-05 2022-05-03 28.050 2,387,335 -20,300 0.17% 66,964,747
2022-05-04 2022-04-29 27.600 2,407,635 -10,700 0.17% 66,450,726
2022-05-03 2022-04-28 25.650 2,418,335 -5,000 0.17% 62,030,293
2022-04-29 2022-04-27 24.350 2,423,335 -300 0.17% 59,008,207
2022-04-28 2022-04-26 23.600 2,423,635 -4,000 0.17% 57,197,786
2022-04-27 2022-04-25 22.800 2,427,635 -500 0.17% 55,350,078
2022-04-26 2022-04-22 23.500 2,428,135 -2,000 0.17% 57,061,172
2022-04-25 2022-04-21 23.100 2,430,135 +10,000 0.17% 56,136,118
2022-04-22 2022-04-20 23.650 2,420,135 +7,300 0.17% 57,236,193
2022-04-21 2022-04-19 24.700 2,412,835 +6,000 0.17% 59,597,024
2022-04-20 2022-04-14 26.250 2,406,835 +1,000 0.17% 63,179,419
2022-04-14 2022-04-12 25.600 2,405,835 +450 0.17% 61,589,376
2022-04-13 2022-04-11 25.650 2,405,385 +19,700 0.17% 61,698,125
2022-04-11 2022-04-07 26.850 2,385,685 -500 0.17% 64,055,642
2022-04-07 2022-04-04 28.150 2,386,185 -16,600 0.17% 67,171,108
2022-04-06 2022-04-01 26.600 2,402,785 +2,800 0.17% 63,914,081
2022-04-04 2022-03-31 26.700 2,399,985 -1,000 0.17% 64,079,600
2022-04-01 2022-03-30 27.150 2,400,985 -852 0.17% 65,186,743
2022-03-29 2022-03-25 26.150 2,401,837 +300 0.17% 62,808,038
2022-03-28 2022-03-24 27.750 2,401,537 -10,900 0.17% 66,642,652
2022-03-25 2022-03-23 27.050 2,412,437 -5,500 0.17% 65,256,421
2022-03-24 2022-03-22 26.600 2,417,937 -13,600 0.17% 64,317,124
2022-03-23 2022-03-21 24.900 2,431,537 -1,300 0.17% 60,545,271
2022-03-22 2022-03-18 24.750 2,432,837 +3,000 0.17% 60,212,716
2022-03-21 2022-03-17 25.350 2,429,837 -13,300 0.17% 61,596,368
2022-03-18 2022-03-16 22.300 2,443,137 +2,000 0.17% 54,481,955
2022-03-17 2022-03-15 18.420 2,441,137 -23,900 0.17% 44,965,744
2022-03-16 2022-03-14 19.920 2,465,037 +500 0.17% 49,103,537
2022-03-15 2022-03-11 23.350 2,464,537 -439 0.17% 57,546,939
2022-03-14 2022-03-10 23.750 2,464,976 -300 0.17% 58,543,180
2022-03-11 2022-03-09 23.200 2,465,276 +400 0.17% 57,194,403
2022-03-10 2022-03-08 23.600 2,464,876 +2,900 0.17% 58,171,074
2022-03-09 2022-03-07 25.200 2,461,976 +1,900 0.17% 62,041,795
2022-03-08 2022-03-04 26.000 2,460,076 -200 0.17% 63,961,976
2022-03-07 2022-03-03 26.350 2,460,276 -3,500 0.17% 64,828,273
2022-03-04 2022-03-02 25.800 2,463,776 +3,000 0.17% 63,565,421
2022-03-03 2022-03-01 26.300 2,460,776 -3,000 0.17% 64,718,409
2022-03-02 2022-02-28 25.600 2,463,776 +7,500 0.17% 63,072,666
2022-03-01 2022-02-25 26.350 2,456,276 -9,000 0.17% 64,722,873
2022-02-28 2022-02-24 26.350 2,465,276 +13,300 0.17% 64,960,023
2022-02-25 2022-02-23 28.150 2,451,976 +3,500 0.17% 69,023,124
2022-02-24 2022-02-22 28.550 2,448,476 +5,000 0.17% 69,903,990
2022-02-22 2022-02-18 30.550 2,443,476 +7,973 0.17% 74,648,192
2022-02-21 2022-02-17 30.950 2,435,503 +6,000 0.17% 75,378,818
2022-02-18 2022-02-16 30.800 2,429,503 +2,000 0.17% 74,828,692
2022-02-17 2022-02-15 30.300 2,427,503 +2,400 0.17% 73,553,341
2022-02-16 2022-02-14 31.750 2,425,103 +2,640 0.17% 76,997,020
2022-02-15 2022-02-11 31.500 2,422,463 +2,572 0.17% 76,307,584
2022-02-14 2022-02-10 29.900 2,419,891 -12,400 0.17% 72,354,741
2022-02-11 2022-02-09 29.350 2,432,291 -1,500 0.17% 71,387,741
2022-02-10 2022-02-08 29.150 2,433,791 -11,500 0.17% 70,945,008
2022-02-08 2022-02-04 28.150 2,445,291 -22,400 0.17% 68,834,942
2022-02-04 2022-01-27 27.350 2,467,691 +2,000 0.17% 67,491,349
2022-01-28 2022-01-26 27.800 2,465,691 -8,900 0.17% 68,546,210
2022-01-27 2022-01-25 27.650 2,474,591 +21,800 0.17% 68,422,441
2022-01-26 2022-01-24 28.650 2,452,791 -11,400 0.17% 70,272,462
2022-01-24 2022-01-20 29.550 2,464,191 -19,700 0.17% 72,816,844
2022-01-21 2022-01-19 27.800 2,483,891 +22,000 0.17% 69,052,170
2022-01-20 2022-01-18 27.400 2,461,891 +24,000 0.17% 67,455,813
2022-01-19 2022-01-17 29.250 2,437,891 +700 0.17% 71,308,312
2022-01-17 2022-01-13 29.150 2,437,191 -1,700 0.17% 71,044,118
2022-01-14 2022-01-12 29.550 2,438,891 -15,000 0.17% 72,069,229
2022-01-13 2022-01-11 28.600 2,453,891 -8,495 0.17% 70,181,283
2022-01-12 2022-01-10 28.800 2,462,386 -8,100 0.17% 70,916,717
2022-01-11 2022-01-07 28.500 2,470,486 -15,100 0.17% 70,408,851
2022-01-07 2022-01-05 26.150 2,485,586 -10,000 0.18% 64,998,074
2022-01-06 2022-01-04 27.050 2,495,586 +500 0.18% 67,505,601
2022-01-05 2022-01-03 27.900 2,495,086 +8,400 0.18% 69,612,899
2022-01-04 2021-12-31 27.100 2,486,686 -2,000 0.18% 67,389,191
2022-01-03 2021-12-29 25.400 2,488,686 +8,400 0.18% 63,212,624
2021-12-29 2021-12-24 26.700 2,480,286 +3,000 0.17% 66,223,636
2021-12-28 2021-12-22 26.850 2,477,286 +1,000 0.17% 66,515,129
2021-12-23 2021-12-21 26.800 2,476,286 -1,400 0.17% 66,364,465
2021-12-22 2021-12-20 26.650 2,477,686 -15,300 0.17% 66,030,332
2021-12-20 2021-12-16 28.550 2,492,986 -1,900 0.18% 71,174,750
2021-12-17 2021-12-15 27.100 2,494,886 +400 0.18% 67,611,411
2021-12-16 2021-12-14 27.700 2,494,486 -10,800 0.18% 69,097,262
2021-12-15 2021-12-13 28.500 2,505,286 -18,414 0.18% 71,400,651
2021-12-14 2021-12-10 28.100 2,523,700 -6,300 0.18% 70,915,970
2021-12-13 2021-12-09 28.000 2,530,000 -16,500 0.18% 70,840,000
2021-12-10 2021-12-08 26.550 2,546,500 +3,400 0.18% 67,609,575
2021-12-09 2021-12-07 26.450 2,543,100 +4,200 0.18% 67,264,995
2021-12-08 2021-12-06 24.800 2,538,900 -3,000 0.18% 62,964,720
2021-12-07 2021-12-03 25.950 2,541,900 +1,800 0.18% 65,962,305
2021-12-06 2021-12-02 25.750 2,540,100 +9,000 0.18% 65,407,575
2021-12-03 2021-12-01 26.300 2,531,100 +900 0.18% 66,567,930
2021-12-02 2021-11-30 26.600 2,530,200 -4,200 0.18% 67,303,320
2021-12-01 2021-11-29 27.500 2,534,400 -2,100 0.18% 69,696,000
2021-11-30 2021-11-26 27.150 2,536,500 -50,000 0.18% 68,865,975
2021-11-29 2021-11-25 28.350 2,586,500 +5,000 0.18% 73,327,275
2021-11-24 2021-11-22 26.950 2,581,500 +10,000 0.18% 69,571,425
2021-11-23 2021-11-19 27.350 2,571,500 +8,400 0.18% 70,330,525
2021-11-22 2021-11-18 27.400 2,563,100 -600 0.18% 70,228,940
2021-11-19 2021-11-17 28.350 2,563,700 -500 0.18% 72,680,895
2021-11-18 2021-11-16 28.850 2,564,200 -1,400 0.18% 73,977,170
2021-11-17 2021-11-15 28.350 2,565,600 +1,000 0.18% 72,734,760
2021-11-16 2021-11-12 28.300 2,564,600 -100 0.18% 72,578,180
2021-11-15 2021-11-11 27.600 2,564,700 -385 0.18% 70,785,720
2021-11-12 2021-11-10 26.900 2,565,085 +500 0.18% 69,000,786
2021-11-11 2021-11-09 27.000 2,564,585 +1,800 0.18% 69,243,795
2021-11-10 2021-11-08 26.650 2,562,785 +2,200 0.18% 68,298,220
2021-11-09 2021-11-05 26.400 2,560,585 +16,800 0.18% 67,599,444
2021-11-08 2021-11-04 27.800 2,543,785 +4,600 0.18% 70,717,223
2021-11-05 2021-11-03 27.650 2,539,185 -4,500 0.18% 70,208,465
2021-11-04 2021-11-02 27.900 2,543,685 +9,000 0.18% 70,968,812
2021-11-03 2021-11-01 28.200 2,534,685 -1,600 0.18% 71,478,117
2021-11-02 2021-10-29 28.550 2,536,285 +10,600 0.18% 72,410,937
2021-11-01 2021-10-28 29.050 2,525,685 -33,600 0.18% 73,371,149
2021-10-29 2021-10-27 29.500 2,559,285 +72,900 0.18% 75,498,908
2021-10-28 2021-10-26 31.650 2,486,385 +7,900 0.18% 78,694,085
2021-10-27 2021-10-25 31.500 2,478,485 -6,000 0.17% 78,072,278
2021-10-26 2021-10-22 30.850 2,484,485 +22,000 0.17% 76,646,362
2021-10-25 2021-10-21 30.950 2,462,485 -166,900 0.17% 76,213,911
2021-10-22 2021-10-20 30.900 2,629,385 -2,000 0.19% 81,247,996
2021-10-21 2021-10-19 30.700 2,631,385 -600 0.19% 80,783,520
2021-10-20 2021-10-18 29.000 2,631,985 +10,100 0.19% 76,327,565
2021-10-19 2021-10-15 30.350 2,621,885 +1,200 0.18% 79,574,210
2021-10-18 2021-10-12 30.800 2,620,685 +6,983 0.18% 80,717,098
2021-10-15 2021-10-11 32.150 2,613,702 -8,600 0.18% 84,030,519
2021-10-12 2021-10-08 31.000 2,622,302 -1,500 0.18% 81,291,362
2021-10-11 2021-10-07 31.500 2,623,802 +2,400 0.18% 82,649,763
2021-10-08 2021-10-06 30.000 2,621,402 +6,000 0.18% 78,642,060
2021-10-07 2021-10-05 30.200 2,615,402 +43,800 0.18% 78,985,140
2021-10-06 2021-10-04 30.950 2,571,602 +151,000 0.18% 79,591,082
2021-10-05 2021-09-30 32.050 2,420,602 +1,000 0.17% 77,580,294
2021-10-04 2021-09-29 31.700 2,419,602 +1,000 0.17% 76,701,383
2021-09-30 2021-09-28 32.100 2,418,602 +1,000 0.17% 77,637,124
2021-09-29 2021-09-27 31.750 2,417,602 -11,900 0.17% 76,758,864
2021-09-28 2021-09-24 31.900 2,429,502 -6,200 0.17% 77,501,114
2021-09-27 2021-09-23 32.500 2,435,702 -12,200 0.17% 79,160,315
2021-09-24 2021-09-21 32.150 2,447,902 -5,000 0.17% 78,700,049
2021-09-23 2021-09-20 31.700 2,452,902 -8,900 0.17% 77,756,993
2021-09-21 2021-09-17 33.850 2,461,802 -3,900 0.17% 83,331,998
2021-09-20 2021-09-16 32.350 2,465,702 +17,100 0.17% 79,765,460
2021-09-17 2021-09-15 33.400 2,448,602 +49,900 0.17% 81,783,307
2021-09-16 2021-09-14 35.900 2,398,702 +4,000 0.17% 86,113,402
2021-09-15 2021-09-13 35.250 2,394,702 +6,708 0.17% 84,413,246
2021-09-14 2021-09-10 36.100 2,387,994 -16,200 0.17% 86,206,583
2021-09-13 2021-09-09 35.650 2,404,194 +20,700 0.17% 85,709,516
2021-09-10 2021-09-08 37.350 2,383,494 +3,400 0.17% 89,023,501
2021-09-09 2021-09-07 37.750 2,380,094 +13,200 0.17% 89,848,548
2021-09-08 2021-09-06 37.550 2,366,894 +4,900 0.17% 88,876,870
2021-09-07 2021-09-03 37.350 2,361,994 -46,400 0.17% 88,220,476
2021-09-06 2021-09-02 38.200 2,408,394 -6,100 0.17% 92,000,651
2021-09-03 2021-09-01 36.950 2,414,494 +21,500 0.17% 89,215,553
2021-09-02 2021-08-31 37.900 2,392,994 +500 0.17% 90,694,473
2021-09-01 2021-08-30 36.250 2,392,494 +7,100 0.17% 86,727,908
2021-08-31 2021-08-27 38.000 2,385,394 -17,400 0.17% 90,644,972
2021-08-30 2021-08-26 36.400 2,402,794 -300 0.17% 87,461,702
2021-08-27 2021-08-25 36.500 2,403,094 -32,200 0.17% 87,712,931
2021-08-26 2021-08-24 36.800 2,435,294 +600 0.17% 89,618,819
2021-08-25 2021-08-23 35.300 2,434,694 +3,900 0.17% 85,944,698
2021-08-24 2021-08-20 33.450 2,430,794 +11,900 0.17% 81,310,059
2021-08-23 2021-08-19 35.100 2,418,894 -4,300 0.17% 84,903,179
2021-08-20 2021-08-18 36.000 2,423,194 +600 0.17% 87,234,984
2021-08-19 2021-08-17 35.650 2,422,594 +15,800 0.17% 86,365,476
2021-08-18 2021-08-16 36.800 2,406,794 -27,000 0.17% 88,570,019
2021-08-17 2021-08-13 36.150 2,433,794 +48,500 0.17% 87,981,653
2021-08-16 2021-08-12 37.800 2,385,294 +101,600 0.17% 90,164,113
2021-08-13 2021-08-11 42.700 2,283,694 -4,854 0.16% 97,513,734
2021-08-12 2021-08-10 43.300 2,288,548 -2,600 0.16% 99,094,128
2021-08-11 2021-08-09 42.150 2,291,148 +7,000 0.16% 96,571,888
2021-08-10 2021-08-06 41.600 2,284,148 +5,800 0.16% 95,020,557
2021-08-06 2021-08-04 43.700 2,278,348 -3,200 0.16% 99,563,808
2021-08-05 2021-08-03 43.200 2,281,548 -400 0.16% 98,562,874
2021-08-04 2021-08-02 44.000 2,281,948 +1,200 0.16% 100,405,712
2021-08-03 2021-07-30 42.050 2,280,748 -10,900 0.16% 95,905,453
2021-08-02 2021-07-29 43.150 2,291,648 -5,300 0.16% 98,884,611
2021-07-30 2021-07-28 40.950 2,296,948 +100 0.16% 94,060,021
2021-07-29 2021-07-27 39.500 2,296,848 +41,600 0.16% 90,725,496
2021-07-28 2021-07-26 44.700 2,255,248 +9,673 0.16% 100,809,586
2021-07-27 2021-07-23 47.750 2,245,575 -10,100 0.16% 107,226,206
2021-07-26 2021-07-22 48.350 2,255,675 -10,500 0.16% 109,061,886
2021-07-23 2021-07-21 45.300 2,266,175 +1,500 0.16% 102,657,728
2021-07-22 2021-07-20 44.500 2,264,675 -11,500 0.16% 100,778,038
2021-07-21 2021-07-19 45.100 2,276,175 +9,700 0.16% 102,655,492
2021-07-20 2021-07-16 47.300 2,266,475 -7,600 0.16% 107,204,268
2021-07-19 2021-07-15 49.800 2,274,075 -51,600 0.16% 113,248,935
2021-07-16 2021-07-14 42.700 2,325,675 -2,300 0.16% 99,306,322
2021-07-15 2021-07-13 42.500 2,327,975 -2,052 0.16% 98,938,938
2021-07-14 2021-07-12 42.800 2,330,027 -8,500 0.16% 99,725,156
2021-07-13 2021-07-09 41.350 2,338,527 +3,000 0.16% 96,698,091
2021-07-12 2021-07-08 39.450 2,335,527 +5,500 0.16% 92,136,540
2021-07-09 2021-07-07 40.950 2,330,027 +3,000 0.16% 95,414,606
2021-07-08 2021-07-06 41.000 2,327,027 +1,200 0.16% 95,408,107
2021-07-07 2021-07-05 41.300 2,325,827 +3,000 0.16% 96,056,655
2021-07-06 2021-07-02 42.150 2,322,827 -1,000 0.16% 97,907,158
2021-07-05 2021-06-30 43.950 2,323,827 -200 0.16% 102,132,197
2021-07-02 2021-06-29 43.450 2,324,027 -1,500 0.16% 100,978,973
2021-06-30 2021-06-28 44.350 2,325,527 +6,000 0.16% 103,137,122
2021-06-29 2021-06-25 44.100 2,319,527 +13,208 0.16% 102,291,141
2021-06-28 2021-06-24 44.400 2,306,319 +17,000 0.16% 102,400,564
2021-06-25 2021-06-23 41.550 2,289,319 -29,900 0.16% 95,121,204
2021-06-24 2021-06-22 40.050 2,319,219 +1,700 0.16% 92,884,721
2021-06-23 2021-06-21 41.100 2,317,519 +5,300 0.16% 95,250,031
2021-06-22 2021-06-18 41.800 2,312,219 -12,000 0.16% 96,650,754
2021-06-21 2021-06-17 42.100 2,324,219 -15,800 0.16% 97,849,620
2021-06-18 2021-06-16 39.850 2,340,019 +1,300 0.16% 93,249,757
2021-06-17 2021-06-15 39.350 2,338,719 +31,700 0.16% 92,028,593
2021-06-16 2021-06-11 41.600 2,307,019 +2,743 0.16% 95,971,990
2021-06-15 2021-06-10 40.600 2,304,276 +11,300 0.16% 93,553,606
2021-06-11 2021-06-09 41.450 2,292,976 +9,200 0.16% 95,043,855
2021-06-10 2021-06-08 40.900 2,283,776 -9,600 0.16% 93,406,438
2021-06-09 2021-06-07 39.000 2,293,376 +2,900 0.16% 89,441,664
2021-06-08 2021-06-04 39.350 2,290,476 +12,700 0.16% 90,130,231
2021-06-07 2021-06-03 40.050 2,277,776 -3,500 0.16% 91,224,929
2021-06-04 2021-06-02 39.700 2,281,276 +3,900 0.16% 90,566,657
2021-06-03 2021-06-01 40.800 2,277,376 -15,700 0.16% 92,916,941
2021-06-02 2021-05-31 40.000 2,293,076 +1,200 0.16% 91,723,040
2021-06-01 2021-05-28 38.700 2,291,876 +53,400 0.16% 88,695,601
2021-05-31 2021-05-27 41.850 2,238,476 +50,500 0.16% 93,680,221
2021-05-28 2021-05-26 42.400 2,187,976 -900 0.15% 92,770,182
2021-05-27 2021-05-25 42.450 2,188,876 -2,600 0.15% 92,917,786
2021-05-26 2021-05-24 41.550 2,191,476 -500 0.15% 91,055,828
2021-05-25 2021-05-21 42.000 2,191,976 +2,500 0.15% 92,062,992
2021-05-24 2021-05-20 41.700 2,189,476 +1,400 0.15% 91,301,149
2021-05-21 2021-05-18 42.150 2,188,076 +2,100 0.15% 92,227,403
2021-05-20 2021-05-17 41.550 2,185,976 +2,700 0.15% 90,827,303
2021-05-18 2021-05-14 40.950 2,183,276 -27,200 0.15% 89,405,152
2021-05-17 2021-05-13 40.000 2,210,476 -23,000 0.16% 88,419,040
2021-05-14 2021-05-12 41.250 2,233,476 -8,600 0.16% 92,130,885
2021-05-13 2021-05-11 41.950 2,242,076 +3,159 0.16% 94,055,088
2021-05-12 2021-05-10 42.600 2,238,917 -2,500 0.16% 95,377,864
2021-05-11 2021-05-07 42.800 2,241,417 +2,300 0.16% 95,932,648
2021-05-10 2021-05-06 44.000 2,239,117 +53,600 0.16% 98,521,148
2021-05-07 2021-05-05 43.250 2,185,517 +1,600 0.15% 94,523,610
2021-05-06 2021-05-04 44.250 2,183,917 -14,500 0.15% 96,638,327
2021-05-05 2021-05-03 44.800 2,198,417 +3,900 0.15% 98,489,082
2021-05-04 2021-04-30 46.000 2,194,517 +3,600 0.15% 100,947,782
2021-05-03 2021-04-29 46.650 2,190,917 +3,600 0.15% 102,206,278
2021-04-30 2021-04-28 46.150 2,187,317 +14,300 0.15% 100,944,680
2021-04-29 2021-04-27 46.900 2,173,017 +5,000 0.15% 101,914,497
2021-04-28 2021-04-26 46.950 2,168,017 -100 0.15% 101,788,398
2021-04-27 2021-04-23 47.400 2,168,117 +27,200 0.15% 102,768,746
2021-04-26 2021-04-22 46.950 2,140,917 +5,000 0.15% 100,516,053
2021-04-23 2021-04-21 47.900 2,135,917 -3,700 0.15% 102,310,424
2021-04-22 2021-04-20 47.200 2,139,617 +1,700 0.15% 100,989,922
2021-04-21 2021-04-19 47.850 2,137,917 +7,100 0.15% 102,299,328
2021-04-20 2021-04-16 46.650 2,130,817 +8,000 0.15% 99,402,613
2021-04-19 2021-04-15 47.050 2,122,817 +19,400 0.15% 99,878,540
2021-04-16 2021-04-14 49.500 2,103,417 -800 0.15% 104,119,142
2021-04-15 2021-04-13 47.450 2,104,217 -531 0.15% 99,845,097
2021-04-14 2021-04-12 47.400 2,104,748 +1,000 0.15% 99,765,055
2021-04-13 2021-04-09 48.250 2,103,748 +1,000 0.15% 101,505,841
2021-04-09 2021-04-07 49.150 2,102,748 -7,400 0.15% 103,350,064
2021-04-08 2021-04-01 49.200 2,110,148 -8,600 0.15% 103,819,282
2021-04-07 2021-03-31 46.900 2,118,748 +1,200 0.15% 99,369,281
2021-04-01 2021-03-30 47.650 2,117,548 -4,300 0.15% 100,901,162
2021-03-31 2021-03-29 46.500 2,121,848 +12,200 0.15% 98,665,932
2021-03-30 2021-03-26 46.600 2,109,648 -4,400 0.15% 98,309,597
2021-03-29 2021-03-25 45.100 2,114,048 +4,300 0.15% 95,343,565
2021-03-26 2021-03-24 44.600 2,109,748 +24,000 0.15% 94,094,761
2021-03-25 2021-03-23 50.400 2,085,748 +2,700 0.15% 105,121,699
2021-03-24 2021-03-22 52.200 2,083,048 +4,000 0.15% 108,735,106
2021-03-23 2021-03-19 52.150 2,079,048 +4,300 0.15% 108,422,353
2021-03-22 2021-03-18 54.000 2,074,748 -30,500 0.15% 112,036,392
2021-03-19 2021-03-17 54.000 2,105,248 -13,700 0.15% 113,683,392
2021-03-18 2021-03-16 53.100 2,118,948 +2,300 0.15% 112,516,139
2021-03-17 2021-03-15 52.850 2,116,648 -20,200 0.15% 111,864,847
2021-03-16 2021-03-12 51.000 2,136,848 -182,900 0.15% 108,979,248
2021-03-15 2021-03-11 49.900 2,319,748 -7,629 0.16% 115,755,425
2021-03-12 2021-03-10 46.600 2,327,377 +4,800 0.16% 108,455,768
2021-03-11 2021-03-09 46.200 2,322,577 -4,700 0.16% 107,303,057
2021-03-10 2021-03-08 45.550 2,327,277 +32,000 0.16% 106,007,467
2021-03-09 2021-03-05 49.250 2,295,277 +131,200 0.16% 113,042,392
2021-03-08 2021-03-04 50.600 2,164,077 -26,300 0.15% 109,502,296
2021-03-05 2021-03-03 55.400 2,190,377 -7,900 0.15% 121,346,886
2021-03-04 2021-03-02 53.350 2,198,277 +103,300 0.15% 117,278,078
2021-03-03 2021-03-01 53.250 2,094,977 +6,100 0.15% 111,557,525
2021-03-02 2021-02-26 52.150 2,088,877 +11,700 0.15% 108,934,936
2021-03-01 2021-02-25 57.750 2,077,177 +104,600 0.15% 119,956,972
2021-02-26 2021-02-24 56.000 1,972,577 +84,700 0.14% 110,464,312
2021-02-25 2021-02-23 60.400 1,887,877 -34,000 0.13% 114,027,771
2021-02-24 2021-02-22 61.050 1,921,877 +8,800 0.14% 117,330,591
2021-02-23 2021-02-19 66.050 1,913,077 -3,200 0.13% 126,358,736
2021-02-22 2021-02-18 70.800 1,916,277 -192,900 0.13% 135,672,412
2021-02-19 2021-02-17 78.800 2,109,177 -87,800 0.15% 166,203,148
2021-02-18 2021-02-16 73.350 2,196,977 -113,081 0.15% 161,148,263
2021-02-17 2021-02-11 55.500 2,310,058 -11,885 0.16% 128,208,219
2021-02-16 2021-02-09 51.950 2,321,943 -13,900 0.16% 120,624,939
2021-02-10 2021-02-08 49.000 2,335,843 +1,500 0.16% 114,456,307
2021-02-09 2021-02-05 47.900 2,334,343 +13,500 0.16% 111,815,030
2021-02-08 2021-02-04 49.000 2,320,843 +8,500 0.16% 113,721,307
2021-02-05 2021-02-03 52.050 2,312,343 -1,000 0.16% 120,357,453
2021-02-04 2021-02-02 50.950 2,313,343 -7,465 0.16% 117,864,826
2021-02-03 2021-02-01 48.350 2,320,808 -6,500 0.16% 112,211,067
2021-02-02 2021-01-29 47.800 2,327,308 -500 0.16% 111,245,322
2021-02-01 2021-01-28 47.500 2,327,808 -33,600 0.16% 110,570,880
2021-01-29 2021-01-27 50.100 2,361,408 +18,100 0.17% 118,306,541
2021-01-28 2021-01-26 49.900 2,343,308 +6,146 0.17% 116,931,069
2021-01-27 2021-01-25 51.100 2,337,162 -45,100 0.16% 119,428,978
2021-01-26 2021-01-22 44.050 2,382,262 +1,440 0.17% 104,938,641
2021-01-25 2021-01-21 45.600 2,380,822 +7,600 0.17% 108,565,483
2021-01-22 2021-01-20 42.850 2,373,222 +13,400 0.17% 101,692,563
2021-01-21 2021-01-19 42.500 2,359,822 -85,200 0.17% 100,292,435
2021-01-20 2021-01-18 39.450 2,445,022 -600 0.17% 96,456,118
2021-01-19 2021-01-15 38.100 2,445,622 +8,900 0.17% 93,178,198
2021-01-18 2021-01-14 39.650 2,436,722 -20,300 0.17% 96,616,027
2021-01-15 2021-01-13 39.700 2,457,022 -49,400 0.17% 97,543,773
2021-01-14 2021-01-12 37.650 2,506,422 -36,815 0.18% 94,366,788
2021-01-13 2021-01-11 35.600 2,543,237 -199,200 0.18% 90,539,237
2021-01-12 2021-01-08 36.900 2,742,437 +4,200 0.19% 101,195,925
2021-01-11 2021-01-07 36.300 2,738,237 -3,000 0.19% 99,398,003
2021-01-08 2021-01-06 36.450 2,741,237 +8,400 0.19% 99,918,089
2021-01-07 2021-01-05 36.600 2,732,837 -1,400 0.19% 100,021,834
2021-01-06 2021-01-04 36.650 2,734,237 +5,100 0.19% 100,209,786
2021-01-05 2020-12-31 36.200 2,729,137 -5,500 0.19% 98,794,759
2021-01-04 2020-12-29 34.300 2,734,637 +17,500 0.19% 93,798,049
2020-12-30 2020-12-28 34.050 2,717,137 +50,300 0.19% 92,518,515
2020-12-29 2020-12-24 35.600 2,666,837 -4,200 0.19% 94,939,397
2020-12-28 2020-12-22 35.650 2,671,037 +36,500 0.19% 95,222,469
2020-12-23 2020-12-21 37.250 2,634,537 -6,400 0.19% 98,136,503
2020-12-22 2020-12-18 38.150 2,640,937 -8,200 0.19% 100,751,747
2020-12-21 2020-12-17 38.300 2,649,137 -41,300 0.19% 101,461,947
2020-12-18 2020-12-16 37.650 2,690,437 -38,500 0.19% 101,294,953
2020-12-17 2020-12-15 36.200 2,728,937 +4,000 0.19% 98,787,519
2020-12-16 2020-12-14 36.300 2,724,937 -5,400 0.19% 98,915,213
2020-12-15 2020-12-11 35.550 2,730,337 +12,719 0.19% 97,063,480
2020-12-14 2020-12-10 34.350 2,717,618 +15,400 0.19% 93,350,178
2020-12-11 2020-12-09 34.600 2,702,218 +49,300 0.19% 93,496,743
2020-12-10 2020-12-08 35.100 2,652,918 +37,300 0.56% 93,117,422
2020-12-09 2020-12-07 35.250 2,615,618 +16,200 0.56% 92,200,534
2020-12-08 2020-12-04 35.800 2,599,418 +44,600 0.55% 93,059,164
2020-12-07 2020-12-03 36.300 2,554,818 +7,900 0.54% 92,739,893
2020-12-04 2020-12-02 36.500 2,546,918 +53,600 0.54% 92,962,507
2020-12-03 2020-12-01 37.650 2,493,318 -10,500 0.53% 93,873,423
2020-12-02 2020-11-30 37.450 2,503,818 -29,000 0.53% 93,767,984
2020-12-01 2020-11-27 37.150 2,532,818 +13,500 0.54% 94,094,189
2020-11-30 2020-11-26 37.450 2,519,318 +14,800 0.54% 94,348,459
2020-11-27 2020-11-25 36.050 2,504,518 +33,000 0.53% 90,287,874
2020-11-26 2020-11-24 37.350 2,471,518 +48,300 0.53% 92,311,197
2020-11-25 2020-11-23 38.100 2,423,218 +9,300 0.52% 92,324,606
2020-11-24 2020-11-20 38.400 2,413,918 +15,000 0.51% 92,694,451
2020-11-23 2020-11-19 38.650 2,398,918 +7,000 0.51% 92,718,181
2020-11-20 2020-11-18 38.750 2,391,918 +12,200 0.51% 92,686,822
2020-11-19 2020-11-17 39.000 2,379,718 +19,400 0.51% 92,809,002
2020-11-18 2020-11-16 39.650 2,360,318 +17,200 0.50% 93,586,609
2020-11-17 2020-11-13 39.300 2,343,118 -1,800 0.50% 92,084,537
2020-11-16 2020-11-12 39.000 2,344,918 +7,600 0.50% 91,451,802
2020-11-13 2020-11-11 38.500 2,337,318 +48,096 0.50% 89,986,743
2020-11-12 2020-11-10 41.200 2,289,222 +89,000 0.49% 94,315,946
2020-11-11 2020-11-09 42.400 2,200,222 -10,300 0.47% 93,289,413
2020-11-10 2020-11-06 41.000 2,210,522 -19,700 0.47% 90,631,402
2020-11-09 2020-11-05 41.100 2,230,222 -103,200 0.47% 91,662,124
2020-11-06 2020-11-04 38.650 2,333,422 +33,200 0.50% 90,186,760
2020-11-05 2020-11-03 39.400 2,300,222 -27,100 0.49% 90,628,747
2020-11-04 2020-11-02 39.000 2,327,322 +38,100 0.50% 90,765,558
2020-11-03 2020-10-30 40.300 2,289,222 -26,300 0.49% 92,255,647
2020-11-02 2020-10-29 40.050 2,315,522 -22,000 0.49% 92,736,656
2020-10-30 2020-10-28 40.800 2,337,522 +33,800 0.50% 95,370,898
2020-10-29 2020-10-27 38.950 2,303,722 +4,800 0.49% 89,729,972
2020-10-28 2020-10-23 39.900 2,298,922 -62,300 0.49% 91,726,988
2020-10-27 2020-10-22 41.400 2,361,222 +6,400 0.50% 97,754,591
2020-10-23 2020-10-21 40.050 2,354,822 +57,600 0.50% 94,310,621
2020-10-22 2020-10-20 39.850 2,297,222 +8,400 0.49% 91,544,297
2020-10-21 2020-10-19 38.000 2,288,822 +24,700 0.49% 86,975,236
2020-10-20 2020-10-16 40.000 2,264,122 +1,700 0.48% 90,564,880
2020-10-19 2020-10-15 39.150 2,262,422 -13,700 0.48% 88,573,821
2020-10-16 2020-10-14 41.050 2,276,122 -4,336 0.48% 93,434,808
2020-10-15 2020-10-12 41.550 2,280,458 -127,800 0.49% 94,753,030
2020-10-14 2020-10-09 40.150 2,408,258 +222,900 0.51% 96,691,559
2020-10-12 2020-10-08 40.200 2,185,358 +5,700 0.47% 87,851,392
2020-10-09 2020-10-07 39.500 2,179,658 +21,100 0.46% 86,096,491
2020-10-08 2020-10-06 39.700 2,158,558 +20,800 0.46% 85,694,753
2020-10-07 2020-10-05 38.250 2,137,758 -11,500 0.46% 81,769,244
2020-10-06 2020-09-30 38.300 2,149,258 +700 0.46% 82,316,581
2020-10-05 2020-09-29 37.600 2,148,558 -2,300 0.46% 80,785,781
2020-09-30 2020-09-28 38.300 2,150,858 +7,600 0.46% 82,377,861
2020-09-29 2020-09-25 37.350 2,143,258 +6,600 0.46% 80,050,686
2020-09-28 2020-09-24 41.500 2,136,658 -1,500 0.45% 88,671,307
2020-09-25 2020-09-23 44.100 2,138,158 +69,500 0.46% 94,292,768
2020-09-24 2020-09-22 42.850 2,068,658 +21,900 0.44% 88,641,995
2020-09-23 2020-09-21 42.900 2,046,758 +61,700 0.44% 87,805,918
2020-09-22 2020-09-18 44.750 1,985,058 -26,000 0.42% 88,831,346
2020-09-21 2020-09-17 43.650 2,011,058 +59,700 0.43% 87,782,682
2020-09-18 2020-09-16 43.600 1,951,358 +18,400 0.42% 85,079,209
2020-09-17 2020-09-15 46.050 1,932,958 +223,300 0.41% 89,012,716
2020-09-16 2020-09-14 45.700 1,709,658 -45,600 0.36% 78,131,371
2020-09-15 2020-09-11 44.650 1,755,258 -587 0.37% 78,372,270
2020-09-14 2020-09-10 43.400 1,755,845 +61,600 0.37% 76,203,673
2020-09-11 2020-09-09 43.700 1,694,245 +24,100 0.36% 74,038,506
2020-09-10 2020-09-08 45.350 1,670,145 -2,719 0.36% 75,741,076
2020-09-09 2020-09-07 48.500 1,672,864 -18,200 0.36% 81,133,904
2020-09-08 2020-09-04 50.600 1,691,064 -417,800 0.36% 85,567,838
2020-09-07 2020-09-03 52.650 2,108,864 +5,900 0.45% 111,031,690
2020-09-04 2020-09-02 55.000 2,102,964 -23,200 0.45% 115,663,020
2020-09-03 2020-09-01 52.000 2,126,164 +34,200 0.45% 110,560,528
2020-09-02 2020-08-31 51.050 2,091,964 -72,100 0.45% 106,794,762
2020-09-01 2020-08-28 52.200 2,164,064 -24,300 0.46% 112,964,141
2020-08-31 2020-08-27 53.750 2,188,364 -2,300 0.47% 117,624,565
2020-08-28 2020-08-26 43.750 2,190,664 -1,100 0.47% 95,841,550
2020-08-27 2020-08-25 43.900 2,191,764 -5,700 0.47% 96,218,440
2020-08-26 2020-08-24 44.700 2,197,464 -11,900 0.47% 98,226,641
2020-08-25 2020-08-21 43.000 2,209,364 -700 0.47% 95,002,652
2020-08-24 2020-08-20 42.750 2,210,064 +10,700 0.47% 94,480,236
2020-08-21 2020-08-19 43.450 2,199,364 +4,700 0.47% 95,562,366
2020-08-20 2020-08-18 44.500 2,194,664 +216,300 0.47% 97,662,548
2020-08-19 2020-08-17 43.300 1,978,364 +102,500 0.42% 85,663,161
2020-08-18 2020-08-14 43.100 1,875,864 -3,700 0.40% 80,849,738
2020-08-17 2020-08-13 43.700 1,879,564 -29,900 0.40% 82,136,947
2020-08-14 2020-08-12 43.000 1,909,464 -2,700 0.41% 82,106,952
2020-08-13 2020-08-11 43.850 1,912,164 -8,165 0.41% 83,848,391
2020-08-12 2020-08-10 46.100 1,920,329 +11,200 0.41% 88,527,167
2020-08-11 2020-08-07 47.650 1,909,129 -15,200 0.41% 90,969,997
2020-08-10 2020-08-06 48.500 1,924,329 +35,800 0.41% 93,329,956
2020-08-07 2020-08-05 49.200 1,888,529 +15,700 0.40% 92,915,627
2020-08-06 2020-08-04 49.600 1,872,829 +16,500 0.40% 92,892,318
2020-08-05 2020-08-03 46.350 1,856,329 -2,600 0.40% 86,040,849
2020-08-04 2020-07-31 46.450 1,858,929 +8,500 0.40% 86,347,252
2020-08-03 2020-07-30 47.000 1,850,429 +141,500 0.39% 86,970,163
2020-07-31 2020-07-29 44.850 1,708,929 +28,900 0.36% 76,645,466
2020-07-30 2020-07-28 45.350 1,680,029 +6,200 0.36% 76,189,315
2020-07-29 2020-07-27 44.650 1,673,829 -26,500 0.36% 74,736,465
2020-07-28 2020-07-24 42.300 1,700,329 +45,800 0.36% 71,923,917
2020-07-27 2020-07-23 46.000 1,654,529 -8,800 0.35% 76,108,334
2020-07-24 2020-07-22 45.000 1,663,329 -34,400 0.35% 74,849,805
2020-07-23 2020-07-21 47.700 1,697,729 +60,500 0.36% 80,981,673
2020-07-22 2020-07-20 45.000 1,637,229 +43,100 0.35% 73,675,305
2020-07-21 2020-07-17 44.000 1,594,129 -32,100 0.34% 70,141,676
2020-07-20 2020-07-16 44.150 1,626,229 -46,500 0.35% 71,798,010
2020-07-17 2020-07-15 48.650 1,672,729 +23,200 0.36% 81,378,266
2020-07-16 2020-07-14 48.700 1,649,529 -243,500 0.35% 80,332,062
2020-07-15 2020-07-13 52.550 1,893,029 +13,939 0.40% 99,478,674
2020-07-14 2020-07-10 52.800 1,879,090 +19,000 0.40% 99,215,952
2020-07-13 2020-07-09 53.000 1,860,090 +68,600 0.40% 98,584,770
2020-07-10 2020-07-08 53.900 1,791,490 -31,500 0.38% 96,561,311
2020-07-09 2020-07-07 51.200 1,822,990 -95,900 0.39% 93,337,088
2020-07-08 2020-07-06 55.100 1,918,890 -264,800 0.41% 105,730,839
2020-07-07 2020-07-03 47.150 2,183,690 -40,600 0.46% 102,960,984
2020-07-06 2020-07-02 40.650 2,224,290 -16,200 0.47% 90,417,388
2020-07-03 2020-06-30 38.350 2,240,490 -40,000 0.48% 85,922,792
2020-07-02 2020-06-29 38.600 2,280,490 +86,400 0.49% 88,026,914
2020-06-30 2020-06-26 38.350 2,194,090 -137,900 0.47% 84,143,352
2020-06-29 2020-06-24 35.200 2,331,990 +35,500 0.50% 82,086,048
2020-06-26 2020-06-23 36.000 2,296,490 +27,700 0.49% 82,673,640
2020-06-24 2020-06-22 34.200 2,268,790 -600 0.48% 77,592,618
2020-06-23 2020-06-19 33.650 2,269,390 -79,300 0.48% 76,364,974
2020-06-22 2020-06-18 31.800 2,348,690 -56,200 0.50% 74,688,342
2020-06-19 2020-06-17 29.300 2,404,890 +58,487 0.51% 70,463,277
2020-06-18 2020-06-16 28.700 2,346,403 +18,000 0.50% 67,341,766
2020-06-17 2020-06-15 27.950 2,328,403 +17,300 0.50% 65,078,864
2020-06-16 2020-06-12 28.350 2,311,103 -2,600 0.49% 65,519,770
2020-06-15 2020-06-11 28.450 2,313,703 +17,980 0.49% 65,824,850
2020-06-12 2020-06-10 29.450 2,295,723 +3,348 0.49% 67,609,042
2020-06-11 2020-06-09 29.400 2,292,375 -5,100 0.49% 67,395,825
2020-06-10 2020-06-08 29.300 2,297,475 -32,200 0.49% 67,316,018
2020-06-09 2020-06-05 29.200 2,329,675 +28,800 0.50% 68,026,510
2020-06-08 2020-06-04 29.200 2,300,875 -4,800 0.49% 67,185,550
2020-06-05 2020-06-03 29.000 2,305,675 -900 0.49% 66,864,575
2020-06-04 2020-06-02 28.850 2,306,575 +8,400 0.49% 66,544,689
2020-06-03 2020-06-01 28.000 2,298,175 +23,800 0.49% 64,348,900
2020-06-02 2020-05-29 27.350 2,274,375 -700 0.48% 62,204,156
2020-06-01 2020-05-28 27.200 2,275,075 -900 0.48% 61,882,040
2020-05-29 2020-05-27 28.050 2,275,975 -800 0.48% 63,841,099
2020-05-28 2020-05-26 28.350 2,276,775 +6,100 0.48% 64,546,571
2020-05-27 2020-05-25 27.850 2,270,675 +900 0.48% 63,238,299
2020-05-26 2020-05-22 27.350 2,269,775 -55,900 0.48% 62,078,346
2020-05-25 2020-05-21 28.550 2,325,675 -30,200 0.50% 66,398,021
2020-05-22 2020-05-20 29.700 2,355,875 +26,100 0.50% 69,969,488
2020-05-21 2020-05-19 28.850 2,329,775 +31,200 0.50% 67,214,009
2020-05-20 2020-05-18 27.800 2,298,575 -37,200 0.49% 63,900,385
2020-05-19 2020-05-15 29.600 2,335,775 -9,700 0.50% 69,138,940
2020-05-18 2020-05-14 30.550 2,345,475 +21,700 0.50% 71,654,261
2020-05-15 2020-05-13 29.750 2,323,775 -6,800 0.49% 69,132,306
2020-05-14 2020-05-12 29.600 2,330,575 -6,644 0.50% 68,985,020
2020-05-13 2020-05-11 29.100 2,337,219 +46,900 0.50% 68,013,073
2020-05-12 2020-05-08 28.500 2,290,319 -14,200 0.49% 65,274,092
2020-05-11 2020-05-07 27.600 2,304,519 -17,900 0.49% 63,604,724
2020-05-08 2020-05-06 27.100 2,322,419 -298,100 0.49% 62,937,555
2020-05-07 2020-05-05 25.300 2,620,519 +300 0.56% 66,299,131
2020-05-06 2020-05-04 24.950 2,620,219 +19,200 0.56% 65,374,464
2020-05-05 2020-04-29 26.800 2,601,019 +71,700 0.55% 69,707,309
2020-05-04 2020-04-28 27.050 2,529,319 +31,200 0.54% 68,418,079
2020-04-29 2020-04-27 25.300 2,498,119 -5,100 0.53% 63,202,411
2020-04-28 2020-04-24 24.650 2,503,219 +500 0.53% 61,704,348
2020-04-27 2020-04-23 25.000 2,502,719 +13,500 0.53% 62,567,975
2020-04-24 2020-04-22 25.450 2,489,219 +17,900 0.53% 63,350,624
2020-04-23 2020-04-21 24.400 2,471,319 +379,700 0.53% 60,300,184
2020-04-22 2020-04-20 25.850 2,091,619 -5,900 0.45% 54,068,351
2020-04-21 2020-04-17 26.200 2,097,519 +500 0.45% 54,954,998
2020-04-20 2020-04-16 26.250 2,097,019 +5,800 0.45% 55,046,749
2020-04-17 2020-04-15 26.800 2,091,219 +223,785 0.45% 56,044,669
2020-04-16 2020-04-14 27.800 1,867,434 +400 0.40% 51,914,665
2020-04-15 2020-04-09 26.600 1,867,034 +6,300 0.40% 49,663,104
2020-04-14 2020-04-08 26.550 1,860,734 -23,800 0.40% 49,402,488
2020-04-09 2020-04-07 27.250 1,884,534 +24,100 0.40% 51,353,552
2020-04-08 2020-04-06 26.500 1,860,434 -2,900 0.40% 49,301,501
2020-04-07 2020-04-03 25.650 1,863,334 +18,200 0.40% 47,794,517
2020-04-06 2020-04-02 25.700 1,845,134 +300 0.39% 47,419,944
2020-04-03 2020-04-01 24.650 1,844,834 +5,600 0.39% 45,475,158
2020-04-01 2020-03-30 24.900 1,839,234 +11,000 0.39% 45,796,927
2020-03-31 2020-03-27 25.500 1,828,234 +6,200 0.39% 46,619,967
2020-03-30 2020-03-26 25.200 1,822,034 -19,900 0.39% 45,915,257
2020-03-27 2020-03-25 25.500 1,841,934 +14,600 0.39% 46,969,317
2020-03-26 2020-03-24 24.400 1,827,334 +33,400 0.39% 44,586,950
2020-03-25 2020-03-23 23.300 1,793,934 -8,200 0.38% 41,798,662
2020-03-24 2020-03-20 25.500 1,802,134 +39,700 0.38% 45,954,417
2020-03-23 2020-03-19 23.850 1,762,434 +24,000 0.38% 42,034,051
2020-03-20 2020-03-18 24.450 1,738,434 -62,800 0.37% 42,504,711
2020-03-19 2020-03-17 26.350 1,801,234 -77,700 0.38% 47,462,516
2020-03-18 2020-03-16 26.100 1,878,934 -58,300 0.40% 49,040,177
2020-03-17 2020-03-13 29.050 1,937,234 -5,200 0.41% 56,276,648
2020-03-16 2020-03-12 29.050 1,942,434 +38,800 0.41% 56,427,708
2020-03-13 2020-03-11 31.250 1,903,634 +16,956 0.41% 59,488,562
2020-03-12 2020-03-10 32.050 1,886,678 +17,400 0.40% 60,468,030
2020-03-11 2020-03-09 32.050 1,869,278 +20,600 0.40% 59,910,360
2020-03-10 2020-03-06 35.250 1,848,678 +5,700 0.39% 65,165,900
2020-03-09 2020-03-05 35.100 1,842,978 +4,400 0.39% 64,688,528
2020-03-06 2020-03-04 35.300 1,838,578 -5,800 0.39% 64,901,803
2020-03-05 2020-03-03 35.100 1,844,378 -72,800 0.39% 64,737,668
2020-03-04 2020-03-02 33.400 1,917,178 -7,600 0.41% 64,033,745
2020-03-03 2020-02-28 32.800 1,924,778 +10,800 0.41% 63,132,718
2020-03-02 2020-02-27 33.500 1,913,978 -2,200 0.41% 64,118,263
2020-02-28 2020-02-26 31.450 1,916,178 -7,300 0.41% 60,263,798
2020-02-27 2020-02-25 31.750 1,923,478 -10,000 0.41% 61,070,426
2020-02-26 2020-02-24 32.100 1,933,478 +7,700 0.41% 62,064,644
2020-02-25 2020-02-21 33.400 1,925,778 +105,400 0.41% 64,320,985
2020-02-24 2020-02-20 32.950 1,820,378 -17,500 0.39% 59,981,455
2020-02-21 2020-02-19 32.200 1,837,878 -41,200 0.39% 59,179,672
2020-02-20 2020-02-18 30.750 1,879,078 -13,200 0.40% 57,781,648
2020-02-19 2020-02-17 31.250 1,892,278 -62,100 0.40% 59,133,688
2020-02-18 2020-02-14 28.700 1,954,378 +900 0.42% 56,090,649
2020-02-17 2020-02-13 28.650 1,953,478 +2,000 0.42% 55,967,145
2020-02-14 2020-02-12 29.050 1,951,478 -15,000 0.42% 56,690,436
2020-02-13 2020-02-11 28.500 1,966,478 +16,986 0.42% 56,044,623
2020-02-12 2020-02-10 28.450 1,949,492 -800 0.41% 55,463,047
2020-02-11 2020-02-07 27.950 1,950,292 +4,200 0.42% 54,510,661
2020-02-10 2020-02-06 28.150 1,946,092 -23,800 0.41% 54,782,490
2020-02-07 2020-02-05 27.650 1,969,892 +6,600 0.42% 54,467,514
2020-02-06 2020-02-04 27.600 1,963,292 -43,700 0.42% 54,186,859
2020-02-05 2020-02-03 25.750 2,006,992 +25,200 0.43% 51,680,044
2020-02-04 2020-01-31 25.400 1,981,792 -3,000 0.42% 50,337,517
2020-02-03 2020-01-30 25.250 1,984,792 +35,500 0.42% 50,115,998
2020-01-31 2020-01-29 26.750 1,949,292 -51,200 0.41% 52,143,561
2020-01-30 2020-01-24 28.100 2,000,492 +24,100 0.43% 56,213,825
2020-01-29 2020-01-22 29.800 1,976,392 +42,600 0.42% 58,896,482
2020-01-23 2020-01-21 29.350 1,933,792 -145,500 0.41% 56,756,795
2020-01-22 2020-01-20 31.350 2,079,292 -5,800 0.44% 65,185,804
2020-01-21 2020-01-17 32.350 2,085,092 -63,400 0.44% 67,452,726
2020-01-20 2020-01-16 30.100 2,148,492 -9,600 0.46% 64,669,609
2020-01-17 2020-01-15 30.050 2,158,092 +124,700 0.46% 64,850,665
2020-01-16 2020-01-14 29.500 2,033,392 +16,300 0.43% 59,985,064
2020-01-15 2020-01-13 30.150 2,017,092 -6,800 0.43% 60,815,324
2020-01-14 2020-01-10 29.200 2,023,892 -11,000 0.43% 59,097,646
2020-01-13 2020-01-09 29.200 2,034,892 -21,800 0.43% 59,418,846
2020-01-10 2020-01-08 28.400 2,056,692 +47,500 0.44% 58,410,053
2020-01-09 2020-01-07 29.700 2,009,192 -50,600 0.43% 59,673,002
2020-01-08 2020-01-06 28.650 2,059,792 +5,600 0.44% 59,013,041
2020-01-07 2020-01-03 28.450 2,054,192 +29,100 0.44% 58,441,762
2020-01-06 2020-01-02 29.250 2,025,092 +700 0.43% 59,233,941
2020-01-03 2019-12-31 28.100 2,024,392 +3,400 0.43% 56,885,415
2020-01-02 2019-12-27 28.950 2,020,992 -117,500 0.43% 58,507,718
2019-12-30 2019-12-24 28.400 2,138,492 -7,500 0.46% 60,733,173
2019-12-27 2019-12-20 28.250 2,145,992 -5,900 0.46% 60,624,274
2019-12-23 2019-12-19 28.700 2,151,892 +14,700 0.46% 61,759,300
2019-12-20 2019-12-18 29.450 2,137,192 +21,000 0.45% 62,940,304
2019-12-19 2019-12-17 29.900 2,116,192 +20,500 0.45% 63,274,141
2019-12-18 2019-12-16 30.100 2,095,692 +8,000 0.45% 63,080,329
2019-12-17 2019-12-13 30.100 2,087,692 -262,100 0.44% 62,839,529
2019-12-16 2019-12-12 28.000 2,349,792 -118,100 0.50% 65,794,176
2019-12-13 2019-12-11 27.850 2,467,892 -19,500 0.53% 68,730,792
2019-12-12 2019-12-10 27.450 2,487,392 +30,500 0.53% 68,278,910
2019-12-11 2019-12-09 27.600 2,456,892 +1,500 0.52% 67,810,219
2019-12-10 2019-12-06 27.700 2,455,392 +2,500 0.52% 68,014,358
2019-12-09 2019-12-05 27.500 2,452,892 +5,100 0.52% 67,454,530
2019-12-06 2019-12-04 26.900 2,447,792 -4,500 0.52% 65,845,605
2019-12-05 2019-12-03 28.150 2,452,292 +49,400 0.52% 69,032,020
2019-12-04 2019-12-02 28.200 2,402,892 +75,300 0.51% 67,761,554
2019-12-03 2019-11-29 27.050 2,327,592 -7,300 0.50% 62,961,364
2019-12-02 2019-11-28 27.650 2,334,892 -171,000 0.50% 64,559,764
2019-11-29 2019-11-27 26.500 2,505,892 -8,000 0.53% 66,406,138
2019-11-28 2019-11-26 26.150 2,513,892 -127,000 0.54% 65,738,276
2019-11-27 2019-11-25 27.000 2,640,892 -14,000 0.56% 71,304,084
2019-11-26 2019-11-22 26.800 2,654,892 +29,700 0.57% 71,151,106
2019-11-25 2019-11-21 24.250 2,625,192 -37,000 0.56% 63,660,906
2019-11-22 2019-11-20 25.500 2,662,192 -1,500 0.57% 67,885,896
2019-11-21 2019-11-19 25.750 2,663,692 +94,400 0.57% 68,590,069
2019-11-20 2019-11-18 24.350 2,569,292 +29,400 0.55% 62,562,260
2019-11-19 2019-11-15 24.100 2,539,892 +51,000 0.54% 61,211,397
2019-11-18 2019-11-14 23.650 2,488,892 +121,500 0.53% 58,862,296
2019-11-15 2019-11-13 23.650 2,367,392 -10,900 0.50% 55,988,821
2019-11-14 2019-11-12 25.050 2,378,292 +57,900 0.51% 59,576,215
2019-11-13 2019-11-11 24.600 2,320,392 +83,000 0.49% 57,081,643
2019-11-12 2019-11-08 26.050 2,237,392 +4,900 0.48% 58,284,062
2019-11-11 2019-11-07 26.950 2,232,492 +34,100 0.48% 60,165,659
2019-11-08 2019-11-06 26.200 2,198,392 +5,300 0.47% 57,597,870
2019-11-07 2019-11-05 25.450 2,193,092 +52,200 0.47% 55,814,191
2019-11-06 2019-11-04 26.100 2,140,892 -1,700 0.46% 55,877,281
2019-11-05 2019-11-01 25.350 2,142,592 +400 0.46% 54,314,707
2019-11-04 2019-10-31 26.200 2,142,192 -91,000 0.46% 56,125,430
2019-11-01 2019-10-30 27.600 2,233,192 -31,000 0.48% 61,636,099
2019-10-31 2019-10-29 27.500 2,264,192 -10,400 0.48% 62,265,280
2019-10-30 2019-10-28 28.250 2,274,592 -25,400 0.48% 64,257,224
2019-10-29 2019-10-25 26.000 2,299,992 +23,500 0.49% 59,799,792
2019-10-28 2019-10-24 26.000 2,276,492 +3,000 0.48% 59,188,792
2019-10-25 2019-10-23 23.700 2,273,492 +5,800 0.48% 53,881,760
2019-10-24 2019-10-22 24.500 2,267,692 -6,000 0.48% 55,558,454
2019-10-23 2019-10-21 25.750 2,273,692 +18,500 0.48% 58,547,569
2019-10-22 2019-10-18 23.750 2,255,192 -19,800 0.48% 53,560,810
2019-10-21 2019-10-17 23.000 2,274,992 -386,600 0.48% 52,324,816
2019-10-18 2019-10-16 21.250 2,661,592 +230,900 0.57% 56,558,830
2019-10-17 2019-10-15 21.250 2,430,692 +16,000 0.52% 51,652,205
2019-10-16 2019-10-14 19.500 2,414,692 +8,800 0.51% 47,086,494
2019-10-15 2019-10-11 19.480 2,405,892 +191,400 0.51% 46,866,776
2019-10-14 2019-10-10 18.680 2,214,492 -3,500 0.47% 41,366,711
2019-10-11 2019-10-09 18.360 2,217,992 +11,000 0.47% 40,722,333
2019-10-10 2019-10-08 18.680 2,206,992 +97,000 0.47% 41,226,611
2019-10-08 2019-10-03 18.600 2,109,992 +1,900 0.45% 39,245,851
2019-09-30 2019-09-26 18.540 2,108,092 -600 0.45% 39,084,026
2019-09-27 2019-09-25 18.480 2,108,692 +8,000 0.45% 38,968,628
2019-09-25 2019-09-23 19.040 2,100,692 +8,000 0.45% 39,997,176
2019-09-24 2019-09-20 19.420 2,092,692 -1,000 0.45% 40,640,079
2019-09-23 2019-09-19 19.520 2,093,692 -23,400 0.45% 40,868,868
2019-09-20 2019-09-18 20.000 2,117,092 +113,000 0.45% 42,341,840
2019-09-19 2019-09-17 19.660 2,004,092 -32,000 0.43% 39,400,449
2019-09-18 2019-09-16 20.250 2,036,092 -6,000 0.43% 41,230,863
2019-09-17 2019-09-13 20.950 2,042,092 +33,100 0.43% 42,781,827
2019-09-16 2019-09-12 20.050 2,008,992 +36,000 0.43% 40,280,290
2019-09-13 2019-09-11 20.400 1,972,992 +15,900 0.42% 40,249,037
2019-09-12 2019-09-10 19.220 1,957,092 -5,300 0.42% 37,615,308
2019-09-11 2019-09-09 19.080 1,962,392 +2,600 0.42% 37,442,439
2019-09-10 2019-09-06 19.360 1,959,792 +1,900 0.42% 37,941,573
2019-09-09 2019-09-05 19.200 1,957,892 -6,500 0.42% 37,591,526
2019-09-06 2019-09-04 18.460 1,964,392 +5,600 0.42% 36,262,676
2019-09-05 2019-09-03 18.060 1,958,792 -1,000 0.42% 35,375,784
2019-09-04 2019-09-02 18.280 1,959,792 -4,700 0.42% 35,824,998
2019-09-03 2019-08-30 17.700 1,964,492 +20,000 0.42% 34,771,508
2019-09-02 2019-08-29 18.200 1,944,492 -700 0.41% 35,389,754
2019-08-30 2019-08-28 18.600 1,945,192 -2,000 0.41% 36,180,571
2019-08-29 2019-08-27 18.700 1,947,192 +63,100 0.41% 36,412,490
2019-08-28 2019-08-26 21.150 1,884,092 +5,900 0.40% 39,848,546
2019-08-27 2019-08-23 21.300 1,878,192 -160,300 0.40% 40,005,490
2019-08-26 2019-08-22 18.500 2,038,492 -7,000 0.43% 37,712,102
2019-08-23 2019-08-21 17.820 2,045,492 +3,900 0.44% 36,450,667
2019-08-22 2019-08-20 18.040 2,041,592 -3,000 0.43% 36,830,320
2019-08-21 2019-08-19 17.960 2,044,592 -2,400 0.44% 36,720,872
2019-08-20 2019-08-16 17.220 2,046,992 -7,300 0.44% 35,249,202
2019-08-19 2019-08-15 16.940 2,054,292 +1,700 0.44% 34,799,706
2019-08-16 2019-08-14 17.120 2,052,592 -2,700 0.44% 35,140,375
2019-08-15 2019-08-13 16.940 2,055,292 +108,000 0.44% 34,816,646
2019-08-14 2019-08-12 17.500 1,947,292 -31,300 0.41% 34,077,610
2019-08-13 2019-08-09 16.760 1,978,592 +11,600 0.42% 33,161,202
2019-08-12 2019-08-08 17.140 1,966,992 +7,800 0.42% 33,714,243
2019-08-09 2019-08-07 17.040 1,959,192 +2,300 0.42% 33,384,632
2019-08-08 2019-08-06 17.420 1,956,892 +21,800 0.42% 34,089,059
2019-08-07 2019-08-05 17.700 1,935,092 +135,600 0.41% 34,251,128
2019-08-06 2019-08-02 19.120 1,799,492 -57,500 0.38% 34,406,287
2019-08-05 2019-08-01 19.820 1,856,992 -27,000 0.40% 36,805,581
2019-08-02 2019-07-31 17.700 1,883,992 +43,800 0.40% 33,346,658
2019-08-01 2019-07-30 18.680 1,840,192 +2,000 0.39% 34,374,787
2019-07-31 2019-07-29 18.760 1,838,192 +1,000 0.39% 34,484,482
2019-07-30 2019-07-26 18.920 1,837,192 -4,500 0.39% 34,759,673
2019-07-26 2019-07-24 19.040 1,841,692 -22,000 0.39% 35,065,816
2019-07-24 2019-07-22 18.520 1,863,692 +20,000 0.40% 34,515,576
2019-07-23 2019-07-19 19.000 1,843,692 +4,000 0.39% 35,030,148
2019-07-22 2019-07-18 18.540 1,839,692 +48,500 0.39% 34,107,890
2019-07-19 2019-07-17 18.700 1,791,192 +113,400 0.38% 33,495,290
2019-07-18 2019-07-16 18.980 1,677,792 +102,800 0.36% 31,844,492
2019-07-17 2019-07-15 19.920 1,574,992 +3,000 0.34% 31,373,841
2019-07-16 2019-07-12 20.300 1,571,992 +20,500 0.33% 31,911,438
2019-07-15 2019-07-11 20.450 1,551,492 -2,000 0.33% 31,728,011
2019-07-12 2019-07-10 20.250 1,553,492 +7,000 0.33% 31,458,213
2019-07-11 2019-07-09 20.250 1,546,492 +7,800 0.33% 31,316,463
2019-07-10 2019-07-08 20.600 1,538,692 +11,700 0.33% 31,697,055
2019-07-09 2019-07-05 21.350 1,526,992 +12,700 0.33% 32,601,279
2019-07-08 2019-07-04 21.700 1,514,292 +1,000 0.32% 32,860,136
2019-07-05 2019-07-03 21.600 1,513,292 +18,500 0.32% 32,687,107
2019-07-04 2019-07-02 22.000 1,494,792 +10,500 0.32% 32,885,424
2019-07-03 2019-06-28 21.450 1,484,292 +75,500 0.32% 31,838,063
2019-07-02 2019-06-27 21.650 1,408,792 +10,800 0.30% 30,500,347
2019-06-28 2019-06-26 21.300 1,397,992 +27,500 0.30% 29,777,230
2019-06-27 2019-06-25 21.700 1,370,492 +7,000 0.29% 29,739,676
2019-06-25 2019-06-21 22.750 1,363,492 -14,000 0.29% 31,019,443
2019-06-24 2019-06-20 23.100 1,377,492 +2,000 0.29% 31,820,065
2019-06-18 2019-06-14 21.300 1,375,492 -100 0.29% 29,297,980
2019-06-17 2019-06-13 21.800 1,375,592 -2,200 0.29% 29,987,906
2019-06-10 2019-06-05 21.550 1,377,792 -2,000 0.29% 29,691,418
2019-06-06 2019-06-04 21.200 1,379,792 -600 0.29% 29,251,590
2019-06-03 2019-05-30 22.550 1,380,392 +5,600 0.29% 31,127,840
2019-05-29 2019-05-27 21.900 1,374,792 -2,000 0.29% 30,107,945
2019-05-28 2019-05-24 21.850 1,376,792 +1,000 0.29% 30,082,905
2019-05-27 2019-05-23 22.200 1,375,792 -1,000 0.29% 30,542,582
2019-05-22 2019-05-20 22.600 1,376,792 -11,000 0.29% 31,115,499
2019-05-20 2019-05-16 23.900 1,387,792 +26,000 0.30% 33,168,229
2019-05-17 2019-05-15 24.000 1,361,792 +21,000 0.29% 32,683,008
2019-05-16 2019-05-14 24.100 1,340,792 -300 0.29% 32,313,087
2019-05-15 2019-05-10 24.550 1,341,092 +7,000 0.29% 32,923,809
2019-05-14 2019-05-09 24.400 1,334,092 +600 0.28% 32,551,845
2019-05-10 2019-05-08 25.300 1,333,492 +3,300 0.28% 33,737,348
2019-05-08 2019-05-06 26.450 1,330,192 -2,800 0.28% 35,183,578
2019-04-30 2019-04-26 28.100 1,332,992 -200 0.28% 37,457,075
2019-04-29 2019-04-25 27.850 1,333,192 +900 0.28% 37,129,397
2019-04-26 2019-04-24 28.700 1,332,292 -4,000 0.28% 38,236,780
2019-04-25 2019-04-23 28.050 1,336,292 +3,200 0.28% 37,482,991
2019-04-24 2019-04-18 28.650 1,333,092 +8,300 0.28% 38,193,086
2019-04-23 2019-04-17 29.850 1,324,792 +142,792 0.28% 39,545,041
2019-04-18 2019-04-16 29.900 1,182,000 -500 0.25% 35,341,800
2019-04-17 2019-04-15 29.500 1,182,500 +1,200 0.25% 34,883,750
2019-04-16 2019-04-12 29.300 1,181,300 +1,500 0.25% 34,612,090
2019-04-15 2019-04-11 29.600 1,179,800 +19,000 0.25% 34,922,080
2019-04-12 2019-04-10 30.500 1,160,800 +200 0.25% 35,404,400
2019-04-11 2019-04-09 31.650 1,160,600 -40,100 0.25% 36,732,990
2019-04-10 2019-04-08 29.650 1,200,700 +1,000 0.26% 35,600,755
2019-04-09 2019-04-04 29.800 1,199,700 -9,600 0.26% 35,751,060
2019-04-08 2019-04-03 30.100 1,209,300 -41,700 0.26% 36,399,930
2019-04-04 2019-04-02 28.100 1,251,000 -6,600 0.27% 35,153,100
2019-04-03 2019-04-01 27.800 1,257,600 -1,100 0.27% 34,961,280
2019-04-02 2019-03-29 28.200 1,258,700 +5,100 0.27% 35,495,340
2019-04-01 2019-03-28 28.200 1,253,600 -101,100 0.27% 35,351,520
2019-03-28 2019-03-26 25.600 1,354,700 +44,000 0.29% 34,680,320
2019-03-27 2019-03-25 27.050 1,310,700 +1,000 0.28% 35,454,435
2019-03-26 2019-03-22 27.700 1,309,700 +1,900 0.28% 36,278,690
2019-03-25 2019-03-21 27.300 1,307,800 +3,500 0.28% 35,702,940
2019-03-22 2019-03-20 27.450 1,304,300 +76,300 0.28% 35,803,035
2019-03-21 2019-03-19 28.000 1,228,000 +12,700 0.26% 34,384,000
2019-03-20 2019-03-18 27.600 1,215,300 -2,000 0.26% 33,542,280
2019-03-19 2019-03-15 27.150 1,217,300 +1,300 0.26% 33,049,695
2019-03-18 2019-03-14 27.100 1,216,000 +48,400 0.26% 32,953,600
2019-03-15 2019-03-13 28.450 1,167,600 +6,000 0.25% 33,218,220
2019-03-14 2019-03-12 28.750 1,161,600 -3,000 0.25% 33,396,000
2019-03-13 2019-03-11 29.150 1,164,600 +4,000 0.25% 33,948,090
2019-03-12 2019-03-08 29.400 1,160,600 +17,800 0.25% 34,121,640
2019-03-11 2019-03-07 31.300 1,142,800 +5,100 0.24% 35,769,640
2019-03-08 2019-03-06 30.750 1,137,700 -36,000 0.24% 34,984,275
2019-03-07 2019-03-05 28.900 1,173,700 +20,000 0.25% 33,919,930
2019-03-06 2019-03-04 29.450 1,153,700 -10,400 0.25% 33,976,465
2019-03-05 2019-03-01 30.500 1,164,100 +31,500 0.25% 35,505,050
2019-03-04 2019-02-28 29.500 1,132,600 +500 0.24% 33,411,700
2019-03-01 2019-02-27 29.850 1,132,100 +6,600 0.24% 33,793,185
2019-02-28 2019-02-26 31.000 1,125,500 -15,000 0.24% 34,890,500
2019-02-27 2019-02-25 30.450 1,140,500 -48,800 0.24% 34,728,225
2019-02-26 2019-02-22 29.250 1,189,300 -45,800 0.25% 34,787,025
2019-02-25 2019-02-21 27.800 1,235,100 -600 0.26% 34,335,780
2019-02-22 2019-02-20 27.350 1,235,700 -5,200 0.26% 33,796,395
2019-02-21 2019-02-19 26.900 1,240,900 +25,900 0.26% 33,380,210
2019-02-20 2019-02-18 27.600 1,215,000 +1,000 0.26% 33,534,000
2019-02-19 2019-02-15 27.150 1,214,000 +36,400 0.26% 32,960,100
2019-02-15 2019-02-13 28.950 1,177,600 -53,000 0.25% 34,091,520
2019-02-13 2019-02-11 27.050 1,230,600 +1,600 0.26% 33,287,730
2019-02-12 2019-02-08 26.700 1,229,000 +300 0.26% 32,814,300
2019-02-11 2019-02-04 27.250 1,228,700 +2,000 0.26% 33,482,075
2019-02-08 2019-01-31 27.000 1,226,700 -400 0.26% 33,120,900
2019-02-01 2019-01-30 27.500 1,227,100 +400 0.26% 33,745,250
2019-01-31 2019-01-29 27.200 1,226,700 -13,000 0.26% 33,366,240
2019-01-30 2019-01-28 26.500 1,239,700 +5,300 0.26% 32,852,050
2019-01-29 2019-01-25 25.800 1,234,400 -9,800 0.26% 31,847,520
2019-01-25 2019-01-23 26.800 1,244,200 +400 0.26% 33,344,560
2019-01-24 2019-01-22 27.250 1,243,800 -100 0.26% 33,893,550
2019-01-23 2019-01-21 27.750 1,243,900 -4,400 0.26% 34,518,225
2019-01-22 2019-01-18 28.200 1,248,300 -14,800 0.27% 35,202,060
2019-01-21 2019-01-17 26.600 1,263,100 +4,500 0.27% 33,598,460
2019-01-18 2019-01-16 26.400 1,258,600 -2,000 0.27% 33,227,040
2019-01-17 2019-01-15 25.900 1,260,600 -300 0.27% 32,649,540
2019-01-16 2019-01-14 25.200 1,260,900 -23,000 0.27% 31,774,680
2019-01-15 2019-01-11 25.500 1,283,900 +1,000 0.27% 32,739,450
2019-01-14 2019-01-10 26.000 1,282,900 -13,700 0.27% 33,355,400
2019-01-11 2019-01-09 25.750 1,296,600 -4,100 0.28% 33,387,450
2019-01-10 2019-01-08 25.100 1,300,700 +9,500 0.28% 32,647,570
2019-01-09 2019-01-07 24.000 1,291,200 +3,000 0.27% 30,988,800
2019-01-08 2019-01-04 24.100 1,288,200 +13,300 0.27% 31,045,620
2019-01-04 2019-01-02 24.450 1,274,900 +600 0.27% 31,171,305
2019-01-03 2018-12-31 25.050 1,274,300 +6,200 0.27% 31,921,215
2019-01-02 2018-12-27 25.050 1,268,100 -8,000 0.27% 31,765,905
2018-12-28 2018-12-24 26.200 1,276,100 +23,000 0.27% 33,433,820
2018-12-27 2018-12-20 26.350 1,253,100 +11,100 0.27% 33,019,185
2018-12-21 2018-12-19 26.650 1,242,000 +1,400 0.26% 33,099,300
2018-12-20 2018-12-18 27.100 1,240,600 -18,600 0.26% 33,620,260
2018-12-19 2018-12-17 27.900 1,259,200 +13,000 0.27% 35,131,680
2018-12-18 2018-12-14 28.650 1,246,200 +28,000 0.27% 35,703,630
2018-12-17 2018-12-13 30.900 1,218,200 -5,000 0.26% 37,642,380
2018-12-14 2018-12-12 30.250 1,223,200 +3,900 0.26% 37,001,800
2018-12-12 2018-12-10 30.600 1,219,300 +5,000 0.26% 37,310,580
2018-12-11 2018-12-07 30.450 1,214,300 +3,800 0.26% 36,975,435
2018-12-10 2018-12-06 31.400 1,210,500 -2,600 0.26% 38,009,700
2018-12-06 2018-12-04 33.900 1,213,100 -5,100 0.26% 41,124,090
2018-12-05 2018-12-03 32.900 1,218,200 +200 0.26% 40,078,780
2018-12-04 2018-11-30 32.050 1,218,000 +11,000 0.26% 39,036,900
2018-12-03 2018-11-29 32.900 1,207,000 +6,700 0.26% 39,710,300
2018-11-30 2018-11-28 33.650 1,200,300 +9,700 0.26% 40,390,095
2018-11-29 2018-11-27 33.950 1,190,600 +6,500 0.25% 40,420,870
2018-11-28 2018-11-26 34.500 1,184,100 -17,000 0.25% 40,851,450
2018-11-27 2018-11-23 32.350 1,201,100 +20,200 0.26% 38,855,585
2018-11-23 2018-11-21 33.950 1,180,900 -2,100 0.25% 40,091,555
2018-11-22 2018-11-20 32.350 1,183,000 -200 0.25% 38,270,050
2018-11-21 2018-11-19 32.950 1,183,200 -5,300 0.25% 38,986,440
2018-11-20 2018-11-16 32.100 1,188,500 +5,000 0.25% 38,150,850
2018-11-19 2018-11-15 31.650 1,183,500 -8,200 0.25% 37,457,775
2018-11-16 2018-11-14 31.250 1,191,700 -1,100 0.25% 37,240,625
2018-11-15 2018-11-13 30.000 1,192,800 -2,500 0.25% 35,784,000
2018-11-14 2018-11-12 30.000 1,195,300 -11,700 0.25% 35,859,000
2018-11-13 2018-11-09 29.000 1,207,000 -5,600 0.26% 35,003,000
2018-11-12 2018-11-08 29.000 1,212,600 -6,600 0.26% 35,165,400
2018-11-09 2018-11-07 29.650 1,219,200 -13,400 0.26% 36,149,280
2018-11-08 2018-11-06 28.800 1,232,600 -500 0.26% 35,498,880
2018-11-07 2018-11-05 28.900 1,233,100 -27,600 0.26% 35,636,590
2018-11-06 2018-11-02 28.750 1,260,700 -13,700 0.27% 36,245,125
2018-11-05 2018-11-01 27.000 1,274,400 -9,100 0.27% 34,408,800
2018-11-02 2018-10-31 26.050 1,283,500 -1,000 0.27% 33,435,175
2018-11-01 2018-10-30 26.150 1,284,500 -6,800 0.27% 33,589,675
2018-10-31 2018-10-29 26.300 1,291,300 -7,700 0.27% 33,961,190
2018-10-30 2018-10-26 25.950 1,299,000 -2,000 0.28% 33,709,050
2018-10-29 2018-10-25 26.650 1,301,000 -6,400 0.28% 34,671,650
2018-10-26 2018-10-24 25.850 1,307,400 +10,400 0.28% 33,796,290
2018-10-25 2018-10-23 26.650 1,297,000 +27,700 0.28% 34,565,050
2018-10-24 2018-10-22 29.450 1,269,300 -2,400 0.27% 37,380,885
2018-10-23 2018-10-19 28.150 1,271,700 -8,000 0.27% 35,798,355
2018-10-22 2018-10-18 28.100 1,279,700 +1,600 0.27% 35,959,570
2018-10-19 2018-10-16 27.850 1,278,100 +1,800 0.27% 35,595,085
2018-10-18 2018-10-15 27.950 1,276,300 +4,500 0.27% 35,672,585
2018-10-16 2018-10-12 27.350 1,271,800 -16,400 0.27% 34,783,730
2018-10-15 2018-10-11 26.300 1,288,200 -5,900 0.27% 33,879,660
2018-10-12 2018-10-10 27.250 1,294,100 +6,900 0.28% 35,264,225
2018-10-11 2018-10-09 26.300 1,287,200 -1,900 0.27% 33,853,360
2018-10-10 2018-10-08 26.450 1,289,100 +20,200 0.27% 34,096,695
2018-10-09 2018-10-05 26.900 1,268,900 +1,500 0.27% 34,133,410
2018-10-08 2018-10-04 27.850 1,267,400 +30,100 0.27% 35,297,090
2018-10-05 2018-10-03 29.950 1,237,300 +22,100 0.26% 37,057,135
2018-10-04 2018-10-02 30.600 1,215,200 +10,300 0.26% 37,185,120
2018-10-03 2018-09-28 31.950 1,204,900 +600 0.26% 38,496,555
2018-10-02 2018-09-27 33.150 1,204,300 +5,400 0.26% 39,922,545
2018-09-28 2018-09-26 33.000 1,198,900 +3,800 0.26% 39,563,700
2018-09-27 2018-09-24 33.250 1,195,100 -4,000 0.25% 39,737,075
2018-09-26 2018-09-21 34.450 1,199,100 -13,100 0.26% 41,308,995
2018-09-24 2018-09-20 32.250 1,212,200 +12,400 0.26% 39,093,450
2018-09-21 2018-09-19 31.650 1,199,800 +2,000 0.26% 37,973,670
2018-09-20 2018-09-18 31.300 1,197,800 -8,000 0.25% 37,491,140
2018-09-19 2018-09-17 31.950 1,205,800 -7,000 0.26% 38,525,310
2018-09-18 2018-09-14 32.050 1,212,800 -900 0.26% 38,870,240
2018-09-17 2018-09-13 32.400 1,213,700 +9,100 0.26% 39,323,880
2018-09-14 2018-09-12 30.300 1,204,600 +2,000 0.26% 36,499,380
2018-09-13 2018-09-11 30.500 1,202,600 -100 0.26% 36,679,300
2018-09-12 2018-09-10 30.950 1,202,700 +2,500 0.26% 37,223,565
2018-09-06 2018-09-04 34.200 1,200,200 -100 0.26% 41,046,840
2018-09-05 2018-09-03 34.000 1,200,300 -100 0.26% 40,810,200
2018-09-04 2018-08-31 33.650 1,200,400 -3,000 0.26% 40,393,460
2018-08-31 2018-08-29 34.350 1,203,400 +1,800 0.26% 41,336,790
2018-08-30 2018-08-28 35.200 1,201,600 -4,000 0.26% 42,296,320
2018-08-28 2018-08-24 38.650 1,205,600 -1,000 0.26% 46,596,440
2018-08-27 2018-08-23 38.250 1,206,600 +1,000 0.26% 46,152,450
2018-08-24 2018-08-22 37.950 1,205,600 -100 0.26% 45,752,520
2018-08-23 2018-08-21 39.050 1,205,700 -22,400 0.26% 47,082,585
2018-08-22 2018-08-20 35.750 1,228,100 -400 0.26% 43,904,575
2018-08-21 2018-08-17 35.150 1,228,500 +100 0.26% 43,181,775
2018-08-17 2018-08-15 34.300 1,228,400 -400 0.26% 42,134,120
2018-08-16 2018-08-14 35.400 1,228,800 -1,100 0.26% 43,499,520
2018-08-15 2018-08-13 35.900 1,229,900 -9,800 0.26% 44,153,410
2018-08-14 2018-08-10 37.300 1,239,700 -46,600 0.26% 46,240,810
2018-08-13 2018-08-09 36.550 1,286,300 +18,000 0.27% 47,014,265
2018-08-10 2018-08-08 35.000 1,268,300 -7,700 0.27% 44,390,500
2018-08-09 2018-08-07 33.250 1,276,000 -6,000 0.27% 42,427,000
2018-08-08 2018-08-06 33.050 1,282,000 +4,400 0.27% 42,370,100
2018-08-07 2018-08-03 34.500 1,277,600 -200 0.27% 44,077,200
2018-08-06 2018-08-02 35.600 1,277,800 +4,500 0.27% 45,489,680
2018-08-03 2018-08-01 36.150 1,273,300 +3,600 0.27% 46,029,795
2018-08-02 2018-07-31 35.950 1,269,700 -13,600 0.27% 45,645,715
2018-08-01 2018-07-30 38.000 1,283,300 +500 0.27% 48,765,400
2018-07-30 2018-07-26 38.950 1,282,800 +4,700 0.27% 49,965,060
2018-07-27 2018-07-25 39.700 1,278,100 +1,400 0.27% 50,740,570
2018-07-26 2018-07-24 39.350 1,276,700 -400 0.27% 50,238,145
2018-07-25 2018-07-23 39.200 1,277,100 -8,300 0.27% 50,062,320
2018-07-24 2018-07-20 41.050 1,285,400 -6,700 0.27% 52,765,670
2018-07-23 2018-07-19 41.500 1,292,100 +600 0.28% 53,622,150
2018-07-20 2018-07-18 42.400 1,291,500 -500 0.27% 54,759,600
2018-07-19 2018-07-17 42.600 1,292,000 -1,300 0.28% 55,039,200
2018-07-18 2018-07-16 42.950 1,293,300 -8,000 0.28% 55,547,235
2018-07-17 2018-07-13 43.950 1,301,300 -100 0.28% 57,192,135
2018-07-16 2018-07-12 45.750 1,301,400 +4,200 0.28% 59,539,050
2018-07-13 2018-07-11 46.200 1,297,200 -16,600 0.28% 59,930,640
2018-07-12 2018-07-10 48.200 1,313,800 -2,300 0.28% 63,325,160
2018-07-11 2018-07-09 47.850 1,316,100 -4,000 0.28% 62,975,385
2018-07-10 2018-07-06 46.350 1,320,100 -2,500 0.28% 61,186,635
2018-07-09 2018-07-05 46.000 1,322,600 -2,400 0.28% 60,839,600
2018-07-06 2018-07-04 46.150 1,325,000 +2,400 0.28% 61,148,750
2018-07-05 2018-07-03 48.200 1,322,600 -24,800 0.28% 63,749,320
2018-07-04 2018-06-29 49.550 1,347,400 +1,900 0.29% 66,763,670
2018-07-03 2018-06-28 50.300 1,345,500 -600 0.29% 67,678,650
2018-06-29 2018-06-27 49.350 1,346,100 +1,400 0.29% 66,430,035
2018-06-26 2018-06-22 52.350 1,344,700 -1,500 0.29% 70,395,045
2018-06-25 2018-06-21 51.900 1,346,200 -2,000 0.29% 69,867,780
2018-06-21 2018-06-19 52.300 1,348,200 -2,300 0.29% 70,510,860
2018-06-20 2018-06-15 54.400 1,350,500 -21,500 0.29% 73,467,200
2018-06-19 2018-06-14 52.900 1,372,000 -2,800 0.29% 72,578,800
2018-06-15 2018-06-13 53.400 1,374,800 +6,700 0.29% 73,414,320
2018-06-14 2018-06-12 52.050 1,368,100 -700 0.29% 71,209,605
2018-06-12 2018-06-08 52.000 1,368,800 +8,100 0.29% 71,177,600
2018-06-11 2018-06-07 54.250 1,360,700 -1,200 0.29% 73,817,975
2018-06-08 2018-06-06 53.800 1,361,900 -5,200 0.29% 73,270,220
2018-06-07 2018-06-05 51.800 1,367,100 +2,000 0.29% 70,815,780
2018-06-06 2018-06-04 52.100 1,365,100 -2,000 0.29% 71,121,710
2018-06-05 2018-06-01 52.100 1,367,100 +500 0.29% 71,225,910
2018-06-04 2018-05-31 52.200 1,366,600 -8,100 0.29% 71,336,520
2018-06-01 2018-05-30 51.150 1,374,700 -2,300 0.29% 70,315,905
2018-05-31 2018-05-29 51.000 1,377,000 +9,000 0.29% 70,227,000
2018-05-30 2018-05-28 51.350 1,368,000 +2,800 0.29% 70,246,800
2018-05-29 2018-05-25 51.400 1,365,200 -20,500 0.29% 70,171,280
2018-05-28 2018-05-24 50.500 1,385,700 +5,000 0.29% 69,977,850
2018-05-25 2018-05-23 50.250 1,380,700 +35,700 0.29% 69,380,175
2018-05-24 2018-05-21 53.100 1,345,000 -10,800 0.29% 71,419,500
2018-05-23 2018-05-18 52.550 1,355,800 +15,100 0.29% 71,247,290
2018-05-21 2018-05-17 53.800 1,340,700 +5,100 0.29% 72,129,660
2018-05-18 2018-05-16 54.650 1,335,600 +2,200 0.28% 72,990,540
2018-05-16 2018-05-14 54.700 1,333,400 -500 0.28% 72,936,980
2018-05-15 2018-05-11 54.150 1,333,900 -3,200 0.28% 72,230,685
2018-05-14 2018-05-10 52.550 1,337,100 -2,500 0.28% 70,264,605
2018-05-11 2018-05-09 52.500 1,339,600 -1,800 0.29% 70,329,000
2018-05-10 2018-05-08 52.300 1,341,400 -4,900 0.29% 70,155,220
2018-05-09 2018-05-07 50.450 1,346,300 -30,700 0.29% 67,920,835
2018-05-08 2018-05-04 51.800 1,377,000 +1,900 0.29% 71,328,600
2018-05-07 2018-05-03 52.700 1,375,100 -5,500 0.29% 72,467,770
2018-05-04 2018-05-02 54.600 1,380,600 -100 0.29% 75,380,760
2018-05-03 2018-04-30 55.050 1,380,700 +900 0.29% 76,007,535
2018-05-02 2018-04-27 54.150 1,379,800 +1,600 0.29% 74,716,170
2018-04-30 2018-04-26 54.800 1,378,200 -4,500 0.29% 75,525,360
2018-04-27 2018-04-25 57.500 1,382,700 +1,400 0.29% 79,505,250
2018-04-25 2018-04-23 58.200 1,381,300 +3,100 0.29% 80,391,660
2018-04-24 2018-04-20 59.100 1,378,200 -500 0.29% 81,451,620
2018-04-23 2018-04-19 59.650 1,378,700 +1,200 0.29% 82,239,455
2018-04-20 2018-04-18 58.400 1,377,500 -900 0.29% 80,446,000
2018-04-19 2018-04-17 58.700 1,378,400 -2,400 0.29% 80,912,080
2018-04-18 2018-04-16 58.050 1,380,800 +200 0.29% 80,155,440
2018-04-17 2018-04-13 59.000 1,380,600 +500 0.29% 81,455,400
2018-04-16 2018-04-12 59.250 1,380,100 +20,800 0.29% 81,770,925
2018-04-13 2018-04-11 59.550 1,359,300 -10,200 0.29% 80,946,315
2018-04-12 2018-04-10 59.700 1,369,500 +10,600 0.29% 81,759,150
2018-04-11 2018-04-09 59.350 1,358,900 +2,000 0.29% 80,650,715
2018-04-09 2018-04-04 59.350 1,356,900 +200 0.29% 80,532,015
2018-04-06 2018-04-03 60.300 1,356,700 -300 0.29% 81,809,010
2018-04-04 2018-03-29 59.150 1,357,000 -49,200 0.29% 80,266,550
2018-04-03 2018-03-28 60.650 1,406,200 +10,800 0.30% 85,286,030
2018-03-29 2018-03-27 62.650 1,395,400 +17,500 0.30% 87,421,810
2018-03-28 2018-03-26 62.400 1,377,900 +600 0.29% 85,980,960
2018-03-27 2018-03-23 61.400 1,377,300 +12,700 0.29% 84,566,220
2018-03-26 2018-03-22 62.200 1,364,600 +22,600 0.29% 84,878,120
2018-03-23 2018-03-21 64.500 1,342,000 -2,100 0.29% 86,559,000
2018-03-22 2018-03-20 68.600 1,344,100 -700 0.29% 92,205,260
2018-03-21 2018-03-19 68.600 1,344,800 +8,100 0.29% 92,253,280
2018-03-20 2018-03-16 69.100 1,336,700 +12,300 0.28% 92,365,970
2018-03-19 2018-03-15 70.400 1,324,400 +3,100 0.28% 93,237,760
2018-03-16 2018-03-14 70.300 1,321,300 +3,400 0.28% 92,887,390
2018-03-15 2018-03-13 71.350 1,317,900 -16,800 0.28% 94,032,165
2018-03-14 2018-03-12 70.200 1,334,700 +9,200 0.28% 93,695,940
2018-03-13 2018-03-09 68.950 1,325,500 -100 0.28% 91,393,225
2018-03-12 2018-03-08 68.400 1,325,600 -2,600 0.28% 90,671,040
2018-03-09 2018-03-07 68.000 1,328,200 -1,100 0.28% 90,317,600
2018-03-08 2018-03-06 68.000 1,329,300 -3,400 0.28% 90,392,400
2018-03-07 2018-03-05 66.500 1,332,700 +10,700 0.28% 88,624,550
2018-03-06 2018-03-02 68.800 1,322,000 -49,200 0.28% 90,953,600
2018-03-05 2018-03-01 69.300 1,371,200 -600 0.29% 95,024,160
2018-03-02 2018-02-28 68.800 1,371,800 -4,100 0.29% 94,379,840
2018-03-01 2018-02-27 69.200 1,375,900 -7,300 0.29% 95,212,280
2018-02-28 2018-02-26 69.200 1,383,200 -8,000 0.29% 95,717,440
2018-02-27 2018-02-23 69.000 1,391,200 -17,000 0.30% 95,992,800
2018-02-26 2018-02-22 68.300 1,408,200 +2,400 0.30% 96,180,060
2018-02-23 2018-02-21 69.000 1,405,800 -4,400 0.30% 97,000,200
2018-02-22 2018-02-20 66.800 1,410,200 -600 0.30% 94,201,360
2018-02-21 2018-02-15 66.650 1,410,800 -13,900 0.30% 94,029,820
2018-02-20 2018-02-13 65.950 1,424,700 -25,000 0.30% 93,958,965
2018-02-14 2018-02-12 65.300 1,449,700 -8,200 0.31% 94,665,410
2018-02-13 2018-02-09 64.900 1,457,900 +22,600 0.31% 94,617,710
2018-02-12 2018-02-08 66.750 1,435,300 +100 0.31% 95,806,275
2018-02-09 2018-02-07 65.500 1,435,200 -9,200 0.31% 94,005,600
2018-02-08 2018-02-06 64.000 1,444,400 -22,700 0.31% 92,441,600
2018-02-07 2018-02-05 67.050 1,467,100 +10,300 0.31% 98,369,055
2018-02-06 2018-02-02 68.750 1,456,800 +100 0.31% 100,155,000
2018-02-05 2018-02-01 69.150 1,456,700 +5,600 0.31% 100,730,805
2018-02-02 2018-01-31 70.100 1,451,100 -24,600 0.31% 101,722,110
2018-02-01 2018-01-30 69.200 1,475,700 +4,100 0.31% 102,118,440
2018-01-31 2018-01-29 70.500 1,471,600 +3,900 0.31% 103,747,800
2018-01-30 2018-01-26 71.500 1,467,700 -15,700 0.31% 104,940,550
2018-01-29 2018-01-25 71.700 1,483,400 -3,200 0.32% 106,359,780
2018-01-26 2018-01-24 71.900 1,486,600 +36,400 0.32% 106,886,540
2018-01-25 2018-01-23 73.200 1,450,200 +2,400 0.31% 106,154,640
2018-01-24 2018-01-22 73.100 1,447,800 -52,600 0.31% 105,834,180
2018-01-23 2018-01-19 71.650 1,500,400 +1,700 0.32% 107,503,660
2018-01-22 2018-01-18 72.450 1,498,700 +15,900 0.32% 108,580,815
2018-01-19 2018-01-17 72.900 1,482,800 -400 0.32% 108,096,120
2018-01-18 2018-01-16 73.200 1,483,200 +2,900 0.32% 108,570,240
2018-01-17 2018-01-15 73.350 1,480,300 +5,300 0.32% 108,580,005
2018-01-16 2018-01-12 74.300 1,475,000 -9,300 0.31% 109,592,500
2018-01-15 2018-01-11 73.350 1,484,300 +16,700 0.32% 108,873,405
2018-01-12 2018-01-10 73.550 1,467,600 +5,800 0.31% 107,941,980
2018-01-11 2018-01-09 74.800 1,461,800 +100 0.31% 109,342,640
2018-01-10 2018-01-08 74.750 1,461,700 +5,600 0.31% 109,262,075
2018-01-09 2018-01-05 73.800 1,456,100 -3,200 0.31% 107,460,180
2018-01-08 2018-01-04 74.200 1,459,300 +11,000 0.31% 108,280,060
2018-01-05 2018-01-03 72.400 1,448,300 -13,300 0.31% 104,856,920
2018-01-04 2018-01-02 70.300 1,461,600 -7,800 0.31% 102,750,480
2018-01-03 2017-12-29 69.300 1,469,400 -5,200 0.31% 101,829,420
2018-01-02 2017-12-28 68.900 1,474,600 -52,800 0.31% 101,599,940
2017-12-29 2017-12-27 67.200 1,527,400 -1,600 0.33% 102,641,280
2017-12-28 2017-12-22 67.050 1,529,000 +800 0.33% 102,519,450
2017-12-27 2017-12-21 67.100 1,528,200 -3,800 0.33% 102,542,220
2017-12-22 2017-12-20 66.600 1,532,000 +2,000 0.33% 102,031,200
2017-12-21 2017-12-19 66.800 1,530,000 +14,500 0.33% 102,204,000
2017-12-20 2017-12-18 66.900 1,515,500 -5,900 0.32% 101,386,950
2017-12-19 2017-12-15 66.000 1,521,400 -2,200 0.32% 100,412,400
2017-12-18 2017-12-14 66.100 1,523,600 -3,000 0.32% 100,709,960
2017-12-15 2017-12-13 66.400 1,526,600 +2,000 0.32% 101,366,240
2017-12-14 2017-12-12 66.500 1,524,600 -6,900 0.32% 101,385,900
2017-12-13 2017-12-11 68.000 1,531,500 -16,300 0.33% 104,142,000
2017-12-12 2017-12-08 65.500 1,547,800 +23,000 0.33% 101,380,900
2017-12-11 2017-12-07 65.300 1,524,800 +14,100 0.32% 99,569,440
2017-12-08 2017-12-06 66.300 1,510,700 +38,700 0.32% 100,159,410
2017-12-07 2017-12-05 70.500 1,472,000 +15,900 0.31% 103,776,000
2017-12-06 2017-12-04 72.000 1,456,100 +10,300 0.31% 104,839,200
2017-12-05 2017-12-01 71.650 1,445,800 -1,000 0.31% 103,591,570
2017-12-04 2017-11-30 71.250 1,446,800 -18,300 0.31% 103,084,500
2017-12-01 2017-11-29 72.700 1,465,100 -7,700 0.31% 106,512,770
2017-11-30 2017-11-28 69.750 1,472,800 -24,300 0.31% 102,727,800
2017-11-29 2017-11-27 69.500 1,497,100 +15,600 0.32% 104,048,450
2017-11-28 2017-11-24 69.750 1,481,500 +19,400 0.32% 103,334,625
2017-11-27 2017-11-23 69.950 1,462,100 +60,400 0.31% 102,273,895
2017-11-24 2017-11-22 69.500 1,401,700 +18,500 0.30% 97,418,150
2017-11-23 2017-11-21 72.500 1,383,200 +9,800 0.29% 100,282,000
2017-11-22 2017-11-20 73.950 1,373,400 -300 0.29% 101,562,930
2017-11-21 2017-11-17 75.050 1,373,700 -13,900 0.29% 103,096,185
2017-11-20 2017-11-16 74.650 1,387,600 +7,900 0.30% 103,584,340
2017-11-17 2017-11-15 76.300 1,379,700 +23,700 0.29% 105,271,110
2017-11-16 2017-11-14 77.400 1,356,000 +4,400 0.29% 104,954,400
2017-11-15 2017-11-13 77.950 1,351,600 -18,500 0.29% 105,357,220
2017-11-14 2017-11-10 76.300 1,370,100 +52,800 0.29% 104,538,630
2017-11-13 2017-11-09 77.800 1,317,300 +300 0.28% 102,485,940
2017-11-10 2017-11-08 77.600 1,317,000 -41,300 0.28% 102,199,200
2017-11-09 2017-11-07 75.950 1,358,300 -700 0.29% 103,162,885
2017-11-08 2017-11-06 76.850 1,359,000 +20,900 0.29% 104,439,150
2017-11-07 2017-11-03 78.000 1,338,100 -9,300 0.28% 104,371,800
2017-11-06 2017-11-02 77.300 1,347,400 +3,500 0.29% 104,154,020
2017-11-03 2017-11-01 78.300 1,343,900 -31,300 0.29% 105,227,370
2017-11-02 2017-10-31 78.700 1,375,200 -50,400 0.29% 108,228,240
2017-11-01 2017-10-30 75.200 1,425,600 +22,700 0.30% 107,205,120
2017-10-31 2017-10-27 76.900 1,402,900 +6,100 0.30% 107,883,010
2017-10-30 2017-10-26 76.850 1,396,800 +93,300 0.30% 107,344,080
2017-10-27 2017-10-25 80.650 1,303,500 -3,200 0.28% 105,127,275
2017-10-26 2017-10-24 80.950 1,306,700 +20,600 0.30% 105,777,365
2017-10-25 2017-10-23 81.750 1,286,100 +68,100 0.29% 105,138,675
2017-10-24 2017-10-20 83.950 1,218,000 +6,100 0.28% 102,251,100
2017-10-23 2017-10-19 80.000 1,211,900 +33,400 0.28% 96,952,000
2017-10-20 2017-10-18 82.050 1,178,500 +8,900 0.27% 96,695,925
2017-10-19 2017-10-17 85.900 1,169,600 +18,800 0.27% 100,468,640
2017-10-18 2017-10-16 88.700 1,150,800 +17,800 0.26% 102,075,960
2017-10-17 2017-10-13 88.000 1,133,000 -6,000 0.26% 99,704,000
2017-10-16 2017-10-12 88.750 1,139,000 +5,000 0.26% 101,086,250
2017-10-13 2017-10-11 86.550 1,134,000 +64,800 0.26% 98,147,700
2017-10-12 2017-10-10 88.800 1,069,200 +59,700 0.24% 94,944,960
2017-10-11 2017-10-09 90.800 1,009,500 +133,400 0.23% 91,662,600
2017-10-10 2017-10-06 93.650 876,100 +184,100 0.20% 82,046,765
2017-10-09 2017-10-04 80.350 692,000 +42,200 0.16% 55,602,200
2017-10-06 2017-10-03 67.000 649,800 +24,800 0.15% 43,536,600
2017-10-04 2017-09-29 63.450 625,000 +65,500 0.14% 39,656,250
2017-10-03 2017-09-28 65.200 559,500 0.13% 36,479,400

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