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 38.200 316,717 +0 0.03% 12,098,589
2025-10-13 2025-10-09 40.600 316,717 +0 0.03% 12,858,710
2025-10-10 2025-10-08 38.760 316,717 -200 0.03% 12,275,951
2025-10-09 2025-10-06 39.220 316,917 -1,800 0.03% 12,429,485
2025-10-06 2025-10-02 39.500 318,717 +6,000 0.03% 12,589,322
2025-10-03 2025-09-30 39.480 312,717 -3,000 0.03% 12,346,067
2025-10-02 2025-09-29 39.260 315,717 +4,400 0.03% 12,395,049
2025-09-30 2025-09-26 39.040 311,317 +2,400 0.03% 12,153,816
2025-09-25 2025-09-23 41.360 308,917 +1,400 0.03% 12,776,807
2025-09-24 2025-09-22 42.500 307,517 +2,800 0.03% 13,069,472
2025-09-23 2025-09-19 42.500 304,717 -1,000 0.03% 12,950,472
2025-09-22 2025-09-18 43.300 305,717 +4,000 0.03% 13,237,546
2025-09-19 2025-09-17 43.000 301,717 -6,800 0.03% 12,973,831
2025-09-18 2025-09-16 40.600 308,517 -200 0.03% 12,525,790
2025-09-17 2025-09-15 41.840 308,717 +2,000 0.03% 12,916,719
2025-09-16 2025-09-12 42.340 306,717 +1,200 0.03% 12,986,398
2025-09-15 2025-09-11 41.520 305,517 -1,953 0.03% 12,685,066
2025-09-12 2025-09-10 42.160 307,470 +1,000 0.03% 12,962,935
2025-09-11 2025-09-09 42.320 306,470 -4,200 0.03% 12,969,810
2025-09-10 2025-09-08 40.960 310,670 -3,400 0.03% 12,725,043
2025-09-08 2025-09-04 41.820 314,070 -21,600 0.03% 13,134,407
2025-09-05 2025-09-03 39.500 335,670 +2,400 0.03% 13,258,965
2025-09-04 2025-09-02 38.880 333,270 +1,400 0.03% 12,957,538
2025-09-03 2025-09-01 40.380 331,870 +2,000 0.03% 13,400,911
2025-09-01 2025-08-28 40.660 329,870 -400 0.03% 13,412,514
2025-08-29 2025-08-27 41.260 330,270 -200 0.03% 13,626,940
2025-08-28 2025-08-26 41.620 330,470 +3,400 0.03% 13,754,161
2025-08-27 2025-08-25 41.260 327,070 +2,200 0.03% 13,494,908
2025-08-26 2025-08-22 40.920 324,870 -1,800 0.03% 13,293,680
2025-08-25 2025-08-21 40.380 326,670 +2,200 0.03% 13,190,935
2025-08-22 2025-08-20 42.120 324,470 -3,000 0.03% 13,666,676
2025-08-21 2025-08-19 43.060 327,470 -337 0.03% 14,100,858
2025-08-20 2025-08-18 43.160 327,807 -4,200 0.03% 14,148,150
2025-08-19 2025-08-15 37.420 332,007 -7,400 0.03% 12,423,702
2025-08-18 2025-08-14 35.820 339,407 -7,400 0.03% 12,157,559
2025-08-15 2025-08-13 37.320 346,807 -58,200 0.03% 12,942,837
2025-08-14 2025-08-12 31.200 405,007 -2,905 0.04% 12,636,218
2025-08-13 2025-08-11 31.920 407,912 +1,600 0.04% 13,020,551
2025-08-12 2025-08-08 30.780 406,312 +1,400 0.04% 12,506,283
2025-08-08 2025-08-06 32.040 404,912 -1,200 0.04% 12,973,380
2025-08-07 2025-08-05 31.600 406,112 -15,000 0.04% 12,833,139
2025-08-06 2025-08-04 30.900 421,112 -13,000 0.04% 13,012,361
2025-08-05 2025-08-01 29.900 434,112 +23,000 0.04% 12,979,949
2025-08-04 2025-07-31 30.900 411,112 +7,000 0.04% 12,703,361
2025-08-01 2025-07-30 31.350 404,112 -11,000 0.04% 12,668,911
2025-07-31 2025-07-29 31.100 415,112 +10,400 0.04% 12,909,983
2025-07-30 2025-07-28 30.950 404,712 -1,400 0.04% 12,525,836
2025-07-28 2025-07-24 31.500 406,112 +5,000 0.04% 12,792,528
2025-07-25 2025-07-23 30.850 401,112 -1,400 0.04% 12,374,305
2025-07-24 2025-07-22 30.300 402,512 +3,400 0.04% 12,196,114
2025-07-23 2025-07-21 30.500 399,112 +22,000 0.04% 12,172,916
2025-07-22 2025-07-18 32.500 377,112 -9,800 0.04% 12,256,140
2025-07-21 2025-07-17 32.050 386,912 +5,400 0.04% 12,400,530
2025-07-18 2025-07-16 31.700 381,512 -11,000 0.04% 12,093,930
2025-07-17 2025-07-15 30.800 392,512 -200 0.04% 12,089,370
2025-07-16 2025-07-14 30.500 392,712 -5,200 0.04% 11,977,716
2025-07-15 2025-07-11 30.100 397,912 +96 0.04% 11,977,151
2025-07-14 2025-07-10 30.050 397,816 +10,000 0.04% 11,954,371
2025-07-11 2025-07-09 30.600 387,816 +2,600 0.04% 11,867,170
2025-07-10 2025-07-08 30.250 385,216 -3,000 0.04% 11,652,784
2025-07-09 2025-07-07 29.100 388,216 +3,000 0.04% 11,297,086
2025-07-07 2025-07-03 29.500 385,216 -3,000 0.04% 11,363,872
2025-07-04 2025-07-02 29.150 388,216 -3,000 0.04% 11,316,496
2025-07-03 2025-06-30 29.850 391,216 -4,000 0.04% 11,677,798
2025-07-02 2025-06-27 29.200 395,216 -25,800 0.04% 11,540,307
2025-06-27 2025-06-25 29.050 421,016 -1,000 0.04% 12,230,515
2025-06-24 2025-06-20 29.050 422,016 +3,000 0.04% 12,259,565
2025-06-20 2025-06-18 29.650 419,016 +1,800 0.04% 12,423,824
2025-06-19 2025-06-17 30.550 417,216 +15,800 0.04% 12,745,949
2025-06-18 2025-06-16 31.000 401,416 +2,000 0.04% 12,443,896
2025-06-17 2025-06-13 30.500 399,416 +1,000 0.04% 12,182,188
2025-06-16 2025-06-12 31.000 398,416 -3,000 0.04% 12,350,896
2025-06-13 2025-06-11 31.000 401,416 -3,306 0.04% 12,443,896
2025-06-11 2025-06-09 29.200 404,722 +1,000 0.04% 11,817,882
2025-06-10 2025-06-06 29.100 403,722 +600 0.04% 11,748,310
2025-06-09 2025-06-05 29.650 403,122 -26,000 0.04% 11,952,567
2025-06-06 2025-06-04 27.850 429,122 -5,200 0.04% 11,951,048
2025-06-05 2025-06-03 27.300 434,322 -7,200 0.04% 11,856,991
2025-06-04 2025-06-02 26.500 441,522 +7,000 0.04% 11,700,333
2025-06-03 2025-05-30 26.800 434,522 +200 0.04% 11,645,190
2025-06-02 2025-05-29 27.650 434,322 -44,600 0.04% 12,009,003
2025-05-30 2025-05-28 27.100 478,922 +8,600 0.05% 12,978,786
2025-05-28 2025-05-26 27.550 470,322 -6,400 0.05% 12,957,371
2025-05-27 2025-05-23 27.950 476,722 -1,800 0.05% 13,324,380
2025-05-26 2025-05-22 25.700 478,522 +10,200 0.05% 12,298,015
2025-05-23 2025-05-21 26.250 468,322 -4,800 0.05% 12,293,452
2025-05-21 2025-05-19 24.400 473,122 +5,800 0.05% 11,544,177
2025-05-19 2025-05-15 26.550 467,322 -200 0.05% 12,407,399
2025-05-16 2025-05-14 26.400 467,522 -5,000 0.05% 12,342,581
2025-05-15 2025-05-13 26.300 472,522 +258 0.05% 12,427,329
2025-05-14 2025-05-12 27.000 472,264 +6,000 0.05% 12,751,128
2025-05-13 2025-05-09 26.450 466,264 -5,000 0.05% 12,332,683
2025-05-12 2025-05-08 27.000 471,264 -5,200 0.05% 12,724,128
2025-05-09 2025-05-07 27.050 476,464 +200 0.05% 12,888,351
2025-05-08 2025-05-06 27.050 476,264 +2,000 0.05% 12,882,941
2025-05-07 2025-05-02 27.150 474,264 -1,600 0.05% 12,876,268
2025-05-06 2025-04-30 26.950 475,864 -209 0.05% 12,824,535
2025-05-02 2025-04-29 26.350 476,073 -4,000 0.05% 12,544,524
2025-04-30 2025-04-28 26.000 480,073 -2,000 0.05% 12,481,898
2025-04-29 2025-04-25 25.750 482,073 +44,000 0.05% 12,413,380
2025-04-23 2025-04-17 25.100 438,073 +8,800 0.04% 10,995,632
2025-04-16 2025-04-14 25.750 429,273 -269 0.04% 11,053,780
2025-04-15 2025-04-11 25.150 429,542 -9,000 0.04% 10,802,981
2025-04-11 2025-04-09 24.550 438,542 +2,600 0.04% 10,766,206
2025-04-10 2025-04-08 23.400 435,942 +8,400 0.04% 10,201,043
2025-04-09 2025-04-07 22.700 427,542 -2,200 0.04% 9,705,203
2025-04-03 2025-04-01 26.000 429,742 +400 0.04% 11,173,292
2025-03-31 2025-03-27 26.450 429,342 -200 0.04% 11,356,096
2025-03-27 2025-03-25 25.700 429,542 -1,400 0.04% 11,039,229
2025-03-26 2025-03-24 26.300 430,942 +6,800 0.04% 11,333,775
2025-03-24 2025-03-20 26.650 424,142 +1,000 0.04% 11,303,384
2025-03-21 2025-03-19 27.950 423,142 -800 0.04% 11,826,819
2025-03-20 2025-03-18 27.300 423,942 -1,000 0.04% 11,573,617
2025-03-19 2025-03-17 26.850 424,942 +3,000 0.04% 11,409,693
2025-03-18 2025-03-14 26.550 421,942 -5,000 0.04% 11,202,560
2025-03-17 2025-03-13 25.750 426,942 +1,000 0.04% 10,993,756
2025-03-14 2025-03-12 26.000 425,942 +5,000 0.04% 11,074,492
2025-03-13 2025-03-11 26.700 420,942 +2,055 0.04% 11,239,151
2025-03-12 2025-03-10 26.500 418,887 +5,000 0.04% 11,100,506
2025-03-11 2025-03-07 26.650 413,887 -6,200 0.04% 11,030,089
2025-03-10 2025-03-06 26.750 420,087 -4,800 0.04% 11,237,327
2025-03-07 2025-03-05 25.550 424,887 +8,800 0.04% 10,855,863
2025-03-06 2025-03-04 25.000 416,087 -3,000 0.04% 10,402,175
2025-03-05 2025-03-03 24.850 419,087 +5,400 0.04% 10,414,312
2025-03-04 2025-02-28 25.200 413,687 +9,800 0.04% 10,424,912
2025-03-03 2025-02-27 26.450 403,887 +14,000 0.04% 10,682,811
2025-02-28 2025-02-26 28.100 389,887 +7,400 0.04% 10,955,825
2025-02-27 2025-02-25 30.950 382,487 -400 0.04% 11,837,973
2025-02-25 2025-02-21 32.250 382,887 -11,600 0.04% 12,348,106
2025-02-24 2025-02-20 30.550 394,487 +12,200 0.04% 12,051,578
2025-02-21 2025-02-19 32.300 382,287 +2,400 0.04% 12,347,870
2025-02-20 2025-02-18 32.350 379,887 -9,600 0.04% 12,289,344
2025-02-19 2025-02-17 31.800 389,487 -18,400 0.04% 12,385,687
2025-02-18 2025-02-14 31.750 407,887 +16,800 0.04% 12,950,412
2025-02-17 2025-02-13 28.800 391,087 -7,600 0.04% 11,263,306
2025-02-14 2025-02-12 27.950 398,687 +7,000 0.04% 11,143,302
2025-02-13 2025-02-11 28.250 391,687 -6,949 0.04% 11,065,158
2025-02-12 2025-02-10 29.300 398,636 +1,600 0.04% 11,680,035
2025-02-11 2025-02-07 28.800 397,036 +1,200 0.04% 11,434,637
2025-02-10 2025-02-06 29.050 395,836 -8,000 0.04% 11,499,036
2025-02-07 2025-02-05 26.950 403,836 -25 0.04% 10,883,380
2025-02-06 2025-02-04 26.250 403,861 -4,000 0.04% 10,601,351
2025-02-05 2025-02-03 25.850 407,861 +4,000 0.04% 10,543,207
2025-02-04 2025-01-28 26.100 403,861 -11,200 0.04% 10,540,772
2025-02-03 2025-01-24 25.200 415,061 +5,800 0.04% 10,459,537
2025-01-24 2025-01-22 25.100 409,261 +10,000 0.04% 10,272,451
2025-01-23 2025-01-21 25.500 399,261 -3,400 0.04% 10,181,156
2025-01-22 2025-01-20 25.150 402,661 +200 0.04% 10,126,924
2025-01-20 2025-01-16 24.850 402,461 +2,000 0.04% 10,001,156
2025-01-17 2025-01-15 24.700 400,461 -1,000 0.04% 9,891,387
2025-01-16 2025-01-14 24.700 401,461 -1,400 0.04% 9,916,087
2025-01-15 2025-01-13 24.200 402,861 +61 0.04% 9,749,236
2025-01-13 2025-01-09 24.400 402,800 -4,600 0.04% 9,828,320
2025-01-08 2025-01-06 24.950 407,400 -400 0.04% 10,164,630
2025-01-07 2025-01-03 24.700 407,800 +2,200 0.04% 10,072,660
2025-01-06 2025-01-02 24.600 405,600 +4,400 0.04% 9,977,760
2025-01-03 2024-12-31 25.200 401,200 +1,000 0.04% 10,110,240
2025-01-02 2024-12-27 25.900 400,200 +2,200 0.04% 10,365,180
2024-12-20 2024-12-18 27.900 398,000 +1,000 0.04% 11,104,200
2024-12-18 2024-12-16 29.600 397,000 -6,200 0.04% 11,751,200
2024-12-16 2024-12-12 28.500 403,200 -1,000 0.04% 11,491,200
2024-12-13 2024-12-11 28.550 404,200 -1,950 0.04% 11,539,910
2024-12-12 2024-12-10 28.800 406,150 +1,000 0.04% 11,697,120
2024-12-11 2024-12-09 29.600 405,150 +3,000 0.04% 11,992,440
2024-12-10 2024-12-06 28.650 402,150 +400 0.04% 11,521,598
2024-12-04 2024-12-02 28.950 401,750 -800 0.04% 11,630,662
2024-12-03 2024-11-29 28.300 402,550 -2,000 0.04% 11,392,165
2024-12-02 2024-11-28 27.200 404,550 +1,000 0.04% 11,003,760
2024-11-29 2024-11-27 28.450 403,550 -2,800 0.04% 11,480,998
2024-11-22 2024-11-20 26.350 406,350 +3,800 0.04% 10,707,322
2024-11-21 2024-11-19 25.750 402,550 +600 0.04% 10,365,662
2024-11-18 2024-11-14 26.200 401,950 +1,600 0.04% 10,531,090
2024-11-14 2024-11-12 27.300 400,350 +52 0.04% 10,929,555
2024-11-13 2024-11-11 28.250 400,298 +1,000 0.04% 11,308,418
2024-11-12 2024-11-08 28.500 399,298 +1,800 0.04% 11,379,993
2024-11-08 2024-11-06 28.450 397,498 -1,000 0.04% 11,308,818
2024-11-07 2024-11-05 28.600 398,498 -17 0.04% 11,397,043
2024-11-06 2024-11-04 27.600 398,515 +1,000 0.04% 10,999,014
2024-10-30 2024-10-28 28.550 397,515 -5,000 0.04% 11,349,053
2024-10-25 2024-10-23 28.000 402,515 +4,800 0.04% 11,270,420
2024-10-24 2024-10-22 28.150 397,715 -1,000 0.04% 11,195,677
2024-10-22 2024-10-18 27.650 398,715 -1,800 0.04% 11,024,470
2024-10-21 2024-10-17 26.150 400,515 +1,000 0.04% 10,473,467
2024-10-18 2024-10-16 26.700 399,515 +1,000 0.04% 10,667,050
2024-10-17 2024-10-15 26.750 398,515 +600 0.04% 10,660,276
2024-10-16 2024-10-14 28.150 397,915 -549 0.04% 11,201,307
2024-10-15 2024-10-10 29.150 398,464 +1,000 0.04% 11,615,226
2024-10-14 2024-10-09 29.000 397,464 -400 0.04% 11,526,456
2024-10-10 2024-10-08 30.000 397,864 +10,800 0.04% 11,935,920
2024-10-09 2024-10-07 36.000 387,064 -2,800 0.04% 13,934,304
2024-10-08 2024-10-04 34.650 389,864 -31,000 0.04% 13,508,788
2024-10-07 2024-10-03 33.550 420,864 -29,400 0.04% 14,119,987
2024-10-04 2024-10-02 34.950 450,264 -1,800 0.04% 15,736,727
2024-10-03 2024-09-30 32.400 452,064 -13,400 0.04% 14,646,874
2024-10-02 2024-09-27 30.250 465,464 +29,400 0.05% 14,080,286
2024-09-30 2024-09-26 28.200 436,064 -6,000 0.04% 12,297,005
2024-09-27 2024-09-25 26.000 442,064 -1,000 0.04% 11,493,664
2024-09-26 2024-09-24 25.450 443,064 -4,800 0.04% 11,275,979
2024-09-25 2024-09-23 24.450 447,864 +5,000 0.04% 10,950,275
2024-09-19 2024-09-16 25.400 442,864 -4,600 0.04% 11,248,746
2024-09-16 2024-09-12 24.900 447,464 -400 0.04% 11,141,854
2024-09-13 2024-09-11 25.000 447,864 +58 0.04% 11,196,600
2024-09-04 2024-09-02 24.550 447,806 -1,000 0.04% 10,993,637
2024-09-02 2024-08-29 24.400 448,806 -4,000 0.04% 10,950,866
2024-08-28 2024-08-26 24.500 452,806 -8,000 0.04% 11,093,747
2024-08-26 2024-08-22 23.900 460,806 -5,000 0.05% 11,013,263
2024-08-23 2024-08-21 23.300 465,806 +5,000 0.05% 10,853,280
2024-08-20 2024-08-16 23.750 460,806 +12,800 0.05% 10,944,142
2024-08-19 2024-08-15 24.550 448,006 -6,000 0.04% 10,998,547
2024-08-16 2024-08-14 24.000 454,006 +8,600 0.04% 10,896,144
2024-08-15 2024-08-13 24.750 445,406 +3,059 0.04% 11,023,798
2024-08-12 2024-08-08 25.300 442,347 -4,000 0.04% 11,191,379
2024-08-08 2024-08-06 25.150 446,347 -1,000 0.04% 11,225,627
2024-08-07 2024-08-05 24.850 447,347 -3,600 0.04% 11,116,573
2024-08-06 2024-08-02 24.150 450,947 +2,600 0.04% 10,890,370
2024-08-05 2024-08-01 25.650 448,347 -1,000 0.04% 11,500,101
2024-08-01 2024-07-30 24.000 449,347 +1,000 0.04% 10,784,328
2024-07-26 2024-07-24 25.150 448,347 +1,000 0.04% 11,275,927
2024-07-17 2024-07-15 26.200 447,347 -800 0.04% 11,720,491
2024-07-16 2024-07-12 26.450 448,147 -1,000 0.04% 11,853,488
2024-07-15 2024-07-11 25.950 449,147 -9,581 0.04% 11,655,365
2024-07-11 2024-07-09 25.050 458,728 +1,000 0.04% 11,491,136
2024-07-08 2024-07-04 24.800 457,728 -1,200 0.04% 11,351,654
2024-07-03 2024-06-28 25.150 458,928 +1,600 0.04% 11,542,039
2024-07-02 2024-06-27 25.000 457,328 +2,200 0.04% 11,433,200
2024-06-28 2024-06-26 25.400 455,128 +1,000 0.04% 11,560,251
2024-06-26 2024-06-24 25.550 454,128 +7,000 0.04% 11,602,970
2024-06-25 2024-06-21 26.000 447,128 +2,600 0.04% 11,625,328
2024-06-24 2024-06-20 26.100 444,528 +5,000 0.04% 11,602,181
2024-06-21 2024-06-19 27.200 439,528 +1,000 0.04% 11,955,162
2024-06-20 2024-06-18 26.100 438,528 +4,000 0.04% 11,445,581
2024-06-18 2024-06-14 28.050 434,528 -1,400 0.04% 12,188,510
2024-06-14 2024-06-12 26.350 435,928 +18 0.04% 11,486,703
2024-06-13 2024-06-11 26.500 435,910 +30,000 0.04% 11,551,615
2024-06-11 2024-06-06 26.700 405,910 -200 0.04% 10,837,797
2024-06-07 2024-06-05 27.050 406,110 -1,000 0.04% 10,985,276
2024-06-05 2024-06-03 27.050 407,110 -5,000 0.04% 11,012,326
2024-06-04 2024-05-31 26.300 412,110 +6,800 0.04% 10,838,493
2024-06-03 2024-05-30 26.800 405,310 +200 0.04% 10,862,308
2024-05-29 2024-05-27 27.100 405,110 +1,000 0.04% 10,978,481
2024-05-27 2024-05-23 27.400 404,110 +600 0.04% 11,072,614
2024-05-24 2024-05-22 28.400 403,510 +3,000 0.04% 11,459,684
2024-05-23 2024-05-21 28.700 400,510 +1,400 0.04% 11,494,637
2024-05-22 2024-05-20 29.900 399,110 +1,000 0.04% 11,933,389
2024-05-21 2024-05-17 29.700 398,110 +7,200 0.04% 11,823,867
2024-05-17 2024-05-14 31.200 390,910 -200 0.04% 12,196,392
2024-05-16 2024-05-13 31.600 391,110 -985 0.04% 12,359,076
2024-05-14 2024-05-10 30.900 392,095 -3,800 0.04% 12,115,736
2024-05-10 2024-05-08 29.200 395,895 +4,000 0.04% 11,560,134
2024-05-09 2024-05-07 29.600 391,895 +2,000 0.04% 11,600,092
2024-05-07 2024-05-03 30.050 389,895 -2,400 0.04% 11,716,345
2024-05-03 2024-04-30 28.250 392,295 -600 0.04% 11,082,334
2024-05-02 2024-04-29 28.100 392,895 -4,404 0.04% 11,040,350
2024-04-30 2024-04-26 28.350 397,299 -3,600 0.04% 11,263,427
2024-04-29 2024-04-25 26.850 400,899 +2,000 0.04% 10,764,138
2024-04-26 2024-04-24 27.750 398,899 -12,800 0.04% 11,069,447
2024-04-25 2024-04-23 25.950 411,699 +800 0.04% 10,683,589
2024-04-23 2024-04-19 24.350 410,899 +1,200 0.04% 10,005,391
2024-04-22 2024-04-18 24.850 409,699 +2,200 0.04% 10,181,020
2024-04-19 2024-04-17 25.800 407,499 +1,000 0.04% 10,513,474
2024-04-18 2024-04-16 25.700 406,499 +1,000 0.04% 10,447,024
2024-04-16 2024-04-12 26.850 405,499 +3,000 0.04% 10,887,648
2024-04-15 2024-04-11 27.850 402,499 +18 0.04% 11,209,597
2024-04-10 2024-04-08 26.500 402,481 -1,000 0.04% 10,665,746
2024-04-09 2024-04-05 25.200 403,481 -1,200 0.04% 10,167,721
2024-04-08 2024-04-03 25.300 404,681 +200 0.04% 10,238,429
2024-03-25 2024-03-21 27.600 404,481 -400 0.04% 11,163,676
2024-03-22 2024-03-20 28.100 404,881 -12,200 0.04% 11,377,156
2024-03-21 2024-03-19 25.350 417,081 +2,600 0.04% 10,573,003
2024-03-20 2024-03-18 27.350 414,481 +4,000 0.04% 11,336,055
2024-03-15 2024-03-13 26.600 410,481 -4,000 0.04% 10,918,795
2024-03-14 2024-03-12 26.300 414,481 -582 0.04% 10,900,850
2024-03-13 2024-03-11 25.050 415,063 +400 0.04% 10,397,328
2024-03-12 2024-03-08 24.150 414,663 -2,200 0.04% 10,014,111
2024-03-11 2024-03-07 23.100 416,863 +3,600 0.04% 9,629,535
2024-03-07 2024-03-05 23.950 413,263 -1,200 0.04% 9,897,649
2024-03-06 2024-03-04 24.900 414,463 -1,600 0.04% 10,320,129
2024-03-04 2024-02-29 24.150 416,063 +2,600 0.04% 10,047,921
2024-03-01 2024-02-28 23.950 413,463 +2,000 0.04% 9,902,439
2024-02-29 2024-02-27 24.750 411,463 +600 0.04% 10,183,709
2024-02-28 2024-02-26 25.050 410,863 +1,000 0.04% 10,292,118
2024-02-27 2024-02-23 25.700 409,863 +600 0.04% 10,533,479
2024-02-26 2024-02-22 25.400 409,263 +600 0.04% 10,395,280
2024-02-23 2024-02-21 25.150 408,663 -1,000 0.04% 10,277,874
2024-02-22 2024-02-20 25.450 409,663 -5,000 0.04% 10,425,923
2024-02-20 2024-02-16 24.450 414,663 -2,000 0.04% 10,138,510
2024-02-19 2024-02-15 22.200 416,663 +21 0.04% 9,249,919
2024-02-16 2024-02-14 22.200 416,642 -3,000 0.04% 9,249,452
2024-02-15 2024-02-09 20.750 419,642 +6,000 0.04% 8,707,572
2024-02-14 2024-02-07 21.700 413,642 -1,200 0.04% 8,976,031
2024-02-08 2024-02-06 21.850 414,842 +800 0.04% 9,064,298
2024-02-07 2024-02-05 21.000 414,042 +1,400 0.04% 8,694,882
2024-02-05 2024-02-01 24.350 412,642 +800 0.04% 10,047,833
2024-01-31 2024-01-29 24.350 411,842 +1,400 0.04% 10,028,353
2024-01-30 2024-01-26 25.950 410,442 -9,000 0.04% 10,650,970
2024-01-29 2024-01-25 27.300 419,442 -49,000 0.04% 11,450,767
2024-01-26 2024-01-24 28.250 468,442 +1,000 0.05% 13,233,486
2024-01-25 2024-01-23 27.050 467,442 +11,000 0.05% 12,644,306
2024-01-23 2024-01-19 27.650 456,442 -1,000 0.04% 12,620,621
2024-01-22 2024-01-18 27.200 457,442 +2,000 0.04% 12,442,422
2024-01-19 2024-01-17 27.050 455,442 +1,800 0.04% 12,319,706
2024-01-16 2024-01-12 30.600 453,642 -3,400 0.04% 13,881,445
2024-01-15 2024-01-11 28.100 457,042 +19,018 0.04% 12,842,880
2024-01-12 2024-01-10 26.100 438,024 +1,000 0.04% 11,432,426
2024-01-11 2024-01-09 27.300 437,024 -20,000 0.04% 11,930,755
2024-01-09 2024-01-05 27.850 457,024 -22,000 0.04% 12,728,118
2024-01-08 2024-01-04 28.200 479,024 -1,200 0.05% 13,508,477
2024-01-05 2024-01-03 28.250 480,224 +1,000 0.05% 13,566,328
2024-01-04 2024-01-02 28.250 479,224 +1,000 0.05% 13,538,078
2024-01-03 2023-12-29 29.050 478,224 -1,000 0.05% 13,892,407
2024-01-02 2023-12-28 28.750 479,224 +200 0.05% 13,777,690
2023-12-28 2023-12-22 26.950 479,024 +4,000 0.05% 12,909,697
2023-12-20 2023-12-18 29.550 475,024 +10,400 0.05% 14,036,959
2023-12-19 2023-12-15 30.700 464,624 +10,000 0.05% 14,263,957
2023-12-14 2023-12-12 30.250 454,624 -64,785 0.04% 13,752,376
2023-12-11 2023-12-07 27.850 519,409 -3,400 0.05% 14,465,541
2023-12-06 2023-12-04 26.150 522,809 -10,000 0.05% 13,671,455
2023-12-05 2023-12-01 26.800 532,809 +10,000 0.05% 14,279,281
2023-12-04 2023-11-30 26.650 522,809 +1,000 0.05% 13,932,860
2023-12-01 2023-11-29 26.600 521,809 +200 0.05% 13,880,119
2023-11-29 2023-11-27 27.650 521,609 +2,000 0.05% 14,422,489
2023-11-28 2023-11-24 28.400 519,609 +10,600 0.05% 14,756,896
2023-11-23 2023-11-21 29.300 509,009 -13,600 0.05% 14,913,964
2023-11-20 2023-11-16 29.200 522,609 -600 0.05% 15,260,183
2023-11-17 2023-11-15 28.500 523,209 +800 0.05% 14,911,456
2023-11-15 2023-11-13 29.650 522,409 +33 0.05% 15,489,427
2023-11-14 2023-11-10 28.700 522,376 +200 0.05% 14,992,191
2023-11-13 2023-11-09 29.950 522,176 +400 0.05% 15,639,171
2023-11-10 2023-11-08 30.650 521,776 -600 0.05% 15,992,434
2023-11-09 2023-11-07 29.700 522,376 +1,000 0.05% 15,514,567
2023-11-08 2023-11-06 29.650 521,376 -2,600 0.05% 15,458,798
2023-11-06 2023-11-02 25.500 523,976 +1,000 0.05% 13,361,388
2023-11-03 2023-11-01 25.350 522,976 +1,000 0.05% 13,257,442
2023-10-31 2023-10-27 26.600 521,976 -200 0.05% 13,884,562
2023-10-30 2023-10-26 25.950 522,176 +5,000 0.05% 13,550,467
2023-10-26 2023-10-24 25.850 517,176 -1,800 0.05% 13,369,000
2023-10-18 2023-10-16 28.400 518,976 +1,000 0.05% 14,738,918
2023-10-16 2023-10-12 30.100 517,976 -1,600 0.05% 15,591,078
2023-10-13 2023-10-11 29.150 519,576 -984 0.05% 15,145,640
2023-10-06 2023-10-04 27.850 520,560 -1,000 0.05% 14,497,596
2023-09-28 2023-09-26 27.950 521,560 -200 0.05% 14,577,602
2023-09-27 2023-09-25 28.200 521,760 +600 0.05% 14,713,632
2023-09-21 2023-09-19 29.100 521,160 +2,200 0.05% 15,165,756
2023-09-20 2023-09-18 29.000 518,960 -19,000 0.05% 15,049,840
2023-09-15 2023-09-13 30.000 537,960 +10,000 0.05% 16,138,800
2023-09-14 2023-09-12 29.750 527,960 +232 0.05% 15,706,810
2023-09-13 2023-09-11 30.200 527,728 +1,000 0.05% 15,937,386
2023-09-11 2023-09-06 31.500 526,728 +3,000 0.05% 16,591,932
2023-09-07 2023-09-05 31.900 523,728 -200 0.05% 16,706,923
2023-09-06 2023-09-04 32.550 523,928 +200 0.05% 17,053,856
2023-08-31 2023-08-29 32.150 523,728 -1,000 0.05% 16,837,855
2023-08-30 2023-08-28 31.250 524,728 +200 0.05% 16,397,750
2023-08-28 2023-08-24 31.800 524,528 +400 0.05% 16,679,990
2023-08-22 2023-08-18 31.550 524,128 -400 0.05% 16,536,238
2023-08-21 2023-08-17 32.650 524,528 +30,000 0.05% 17,125,839
2023-08-15 2023-08-11 32.350 494,528 +10,030 0.05% 15,997,981
2023-08-14 2023-08-10 32.150 484,498 -18,200 0.05% 15,576,611
2023-08-11 2023-08-09 33.500 502,698 -200 0.05% 16,840,383
2023-08-09 2023-08-07 33.950 502,898 +2,000 0.05% 17,073,387
2023-08-08 2023-08-04 34.800 500,898 -2,000 0.05% 17,431,250
2023-08-07 2023-08-03 33.200 502,898 +20,000 0.05% 16,696,214
2023-08-04 2023-08-02 33.450 482,898 +7,600 0.05% 16,152,938
2023-08-03 2023-08-01 34.650 475,298 -200 0.05% 16,469,076
2023-08-02 2023-07-31 35.200 475,498 -2,200 0.05% 16,737,530
2023-08-01 2023-07-28 35.100 477,698 -24,200 0.05% 16,767,200
2023-07-31 2023-07-27 33.900 501,898 -2,000 0.05% 17,014,342
2023-07-28 2023-07-26 33.050 503,898 +2,000 0.05% 16,653,829
2023-07-27 2023-07-25 33.750 501,898 +18,200 0.05% 16,939,058
2023-07-25 2023-07-21 33.200 483,698 -600 0.05% 16,058,774
2023-07-24 2023-07-20 32.000 484,298 +47,000 0.05% 15,497,536
2023-07-20 2023-07-18 32.000 437,298 +2,600 0.04% 13,993,536
2023-07-18 2023-07-13 33.700 434,698 -2,400 0.04% 14,649,323
2023-07-14 2023-07-12 31.550 437,098 +2,000 0.04% 13,790,442
2023-07-13 2023-07-11 30.650 435,098 +2,031 0.04% 13,335,754
2023-07-11 2023-07-07 32.150 433,067 -800 0.04% 13,923,104
2023-07-10 2023-07-06 32.750 433,867 +2,400 0.04% 14,209,144
2023-07-07 2023-07-05 33.600 431,467 +600 0.04% 14,497,291
2023-07-06 2023-07-04 34.600 430,867 +29,000 0.04% 14,907,998
2023-07-04 2023-06-30 32.950 401,867 +2,000 0.04% 13,241,518
2023-07-03 2023-06-29 33.950 399,867 +1,200 0.04% 13,575,485
2023-06-30 2023-06-28 34.250 398,667 +3,000 0.04% 13,654,345
2023-06-29 2023-06-27 35.600 395,667 +400 0.04% 14,085,745
2023-06-27 2023-06-23 35.050 395,267 +1,000 0.04% 13,854,108
2023-06-20 2023-06-16 37.900 394,267 +25,600 0.04% 14,942,719
2023-06-19 2023-06-15 38.550 368,667 -3,600 0.04% 14,212,113
2023-06-16 2023-06-14 35.850 372,267 -4,000 0.04% 13,345,772
2023-06-15 2023-06-13 35.200 376,267 -3,572 0.04% 13,244,598
2023-06-09 2023-06-07 32.850 379,839 -200 0.04% 12,477,711
2023-06-06 2023-06-02 32.450 380,039 -1,000 0.04% 12,332,266
2023-06-01 2023-05-30 30.000 381,039 -1,000 0.04% 11,431,170
2023-05-30 2023-05-25 30.150 382,039 +1,000 0.04% 11,518,476
2023-05-25 2023-05-23 31.100 381,039 +1,000 0.04% 11,850,313
2023-05-19 2023-05-17 32.450 380,039 +8,000 0.04% 12,332,266
2023-05-18 2023-05-16 33.400 372,039 -241 0.04% 12,426,103
2023-05-17 2023-05-15 33.500 372,280 +2,000 0.04% 12,471,380
2023-05-16 2023-05-12 33.050 370,280 +600 0.04% 12,237,754
2023-05-15 2023-05-11 33.900 369,680 +28 0.04% 12,532,152
2023-05-11 2023-05-09 34.100 369,652 +200 0.04% 12,605,133
2023-05-09 2023-05-05 35.650 369,452 +1,800 0.04% 13,170,964
2023-05-02 2023-04-27 35.000 367,652 +2,000 0.04% 12,867,820
2023-04-27 2023-04-25 35.350 365,652 +3,200 0.04% 12,925,798
2023-04-26 2023-04-24 36.350 362,452 +1,600 0.04% 13,175,130
2023-04-25 2023-04-21 36.800 360,852 +10,200 0.04% 13,279,354
2023-04-24 2023-04-20 38.100 350,652 +400 0.03% 13,359,841
2023-04-20 2023-04-18 38.400 350,252 +4,000 0.03% 13,449,677
2023-04-19 2023-04-17 39.900 346,252 +1,000 0.03% 13,815,455
2023-04-14 2023-04-12 43.050 345,252 -6,778 0.03% 14,863,099
2023-04-13 2023-04-11 41.500 352,030 -1,000 0.03% 14,609,245
2023-04-12 2023-04-06 39.050 353,030 +2,800 0.03% 13,785,821
2023-04-04 2023-03-31 40.500 350,230 +1,000 0.03% 14,184,315
2023-04-03 2023-03-30 41.800 349,230 +800 0.03% 14,597,814
2023-03-31 2023-03-29 44.100 348,430 -2,400 0.03% 15,365,763
2023-03-30 2023-03-28 42.600 350,830 +1,800 0.03% 14,945,358
2023-03-29 2023-03-27 41.550 349,030 -4,600 0.03% 14,502,196
2023-03-28 2023-03-24 41.900 353,630 -2,400 0.03% 14,817,097
2023-03-27 2023-03-23 40.350 356,030 -30,200 0.04% 14,365,810
2023-03-24 2023-03-22 37.700 386,230 -28,200 0.04% 14,560,871
2023-03-21 2023-03-17 36.200 414,430 -2,000 0.04% 15,002,366
2023-03-20 2023-03-16 33.550 416,430 +200 0.04% 13,971,226
2023-03-17 2023-03-15 33.900 416,230 +400 0.04% 14,110,197
2023-03-16 2023-03-14 32.950 415,830 -1,000 0.04% 13,701,599
2023-03-15 2023-03-13 33.700 416,830 +28 0.04% 14,047,171
2023-03-13 2023-03-09 34.650 416,802 +2,000 0.04% 14,442,189
2023-03-10 2023-03-08 35.550 414,802 +3,000 0.04% 14,746,211
2023-03-09 2023-03-07 36.200 411,802 +21,800 0.04% 14,907,232
2023-03-08 2023-03-06 37.500 390,002 -1,000 0.04% 14,625,075
2023-03-07 2023-03-03 37.150 391,002 -22,200 0.04% 14,525,724
2023-03-06 2023-03-02 36.450 413,202 +600 0.04% 15,061,213
2023-02-28 2023-02-24 34.600 412,602 +3,400 0.04% 14,276,029
2023-02-27 2023-02-23 35.900 409,202 +10,000 0.04% 14,690,352
2023-02-22 2023-02-20 37.450 399,202 +1,400 0.04% 14,950,115
2023-02-21 2023-02-17 37.250 397,802 +30,000 0.04% 14,818,124
2023-02-20 2023-02-16 38.900 367,802 -19,000 0.04% 14,307,498
2023-02-17 2023-02-15 37.250 386,802 +1,000 0.04% 14,408,374
2023-02-16 2023-02-14 37.950 385,802 +5,000 0.04% 14,641,186
2023-02-15 2023-02-13 38.700 380,802 +25 0.04% 14,737,037
2023-02-14 2023-02-10 38.650 380,777 +11,600 0.04% 14,717,031
2023-02-13 2023-02-09 40.000 369,177 -3,800 0.04% 14,767,080
2023-02-10 2023-02-08 39.350 372,977 -2,000 0.04% 14,676,645
2023-02-09 2023-02-07 40.300 374,977 +400 0.04% 15,111,573
2023-02-08 2023-02-06 39.700 374,577 +6,400 0.04% 14,870,707
2023-02-07 2023-02-03 41.900 368,177 +400 0.04% 15,426,616
2023-02-06 2023-02-02 41.500 367,777 -4,200 0.04% 15,262,746
2023-02-03 2023-02-01 41.800 371,977 +1,400 0.04% 15,548,639
2023-02-02 2023-01-31 40.950 370,577 +400 0.04% 15,175,128
2023-02-01 2023-01-30 41.000 370,177 +3,000 0.04% 15,177,257
2023-01-31 2023-01-27 40.600 367,177 +1,000 0.04% 14,907,386
2023-01-30 2023-01-26 40.400 366,177 -1,000 0.04% 14,793,551
2023-01-27 2023-01-20 40.000 367,177 -400 0.04% 14,687,080
2023-01-26 2023-01-19 39.050 367,577 -2,000 0.04% 14,353,882
2023-01-19 2023-01-17 39.150 369,577 +2,000 0.04% 14,468,940
2023-01-17 2023-01-13 40.900 367,577 -11,600 0.04% 15,033,899
2023-01-16 2023-01-12 38.750 379,177 +5,200 0.04% 14,693,109
2023-01-13 2023-01-11 39.450 373,977 -8,567 0.04% 14,753,393
2023-01-12 2023-01-10 39.350 382,544 -200 0.04% 15,053,106
2023-01-11 2023-01-09 39.350 382,744 -5,200 0.04% 15,060,976
2023-01-10 2023-01-06 36.750 387,944 -21,400 0.04% 14,256,942
2023-01-09 2023-01-05 37.250 409,344 +20,800 0.04% 15,248,064
2023-01-06 2023-01-04 38.300 388,544 -3,000 0.04% 14,881,235
2023-01-05 2023-01-03 32.300 391,544 -3,000 0.04% 12,646,871
2023-01-04 2022-12-30 30.300 394,544 +800 0.04% 11,954,683
2022-12-30 2022-12-28 30.500 393,744 -1,800 0.04% 12,009,192
2022-12-29 2022-12-23 29.850 395,544 -3,000 0.04% 11,806,988
2022-12-28 2022-12-22 29.200 398,544 -5,000 0.04% 11,637,485
2022-12-22 2022-12-20 27.450 403,544 +3,000 0.04% 11,077,283
2022-12-21 2022-12-19 28.550 400,544 +3,600 0.04% 11,435,531
2022-12-19 2022-12-15 29.200 396,944 +5,200 0.04% 11,590,765
2022-12-16 2022-12-14 31.100 391,744 -5,200 0.04% 12,183,238
2022-12-15 2022-12-13 30.550 396,944 -1,369 0.04% 12,126,639
2022-12-14 2022-12-12 29.950 398,313 +4,000 0.04% 11,929,474
2022-12-13 2022-12-09 31.900 394,313 -51,600 0.04% 12,578,585
2022-12-12 2022-12-08 29.550 445,913 -22,400 0.04% 13,176,729
2022-12-09 2022-12-07 26.700 468,313 +7,400 0.05% 12,503,957
2022-12-08 2022-12-06 28.100 460,913 +6,200 0.05% 12,951,655
2022-12-07 2022-12-05 29.900 454,713 -1,400 0.04% 13,595,919
2022-12-02 2022-11-30 27.850 456,113 -3,200 0.04% 12,702,747
2022-12-01 2022-11-29 27.000 459,313 +1,400 0.05% 12,401,451
2022-11-30 2022-11-28 25.200 457,913 +600 0.05% 11,539,408
2022-11-28 2022-11-24 25.950 457,313 -800 0.05% 11,867,272
2022-11-24 2022-11-22 25.550 458,113 +800 0.05% 11,704,787
2022-11-22 2022-11-18 27.100 457,313 +400 0.05% 12,393,182
2022-11-21 2022-11-17 27.700 456,913 -7,600 0.04% 12,656,490
2022-11-18 2022-11-16 28.500 464,513 +6,200 0.05% 13,238,620
2022-11-17 2022-11-15 27.950 458,313 -8,800 0.05% 12,809,848
2022-11-16 2022-11-14 27.050 467,113 -17,600 0.05% 12,635,407
2022-11-15 2022-11-11 24.400 484,713 -5,180 0.05% 11,826,997
2022-11-14 2022-11-10 22.000 489,893 +1,000 0.05% 10,777,646
2022-11-11 2022-11-09 22.750 488,893 +2,000 0.05% 11,122,316
2022-11-09 2022-11-07 24.250 486,893 +400 0.05% 11,807,155
2022-11-08 2022-11-04 23.800 486,493 -2,800 0.05% 11,578,533
2022-11-07 2022-11-03 22.150 489,293 +1,000 0.05% 10,837,840
2022-11-04 2022-11-02 23.600 488,293 -600 0.05% 11,523,715
2022-11-01 2022-10-28 20.800 488,893 -200 0.05% 10,168,974
2022-10-31 2022-10-27 21.800 489,093 +9,200 0.05% 10,662,227
2022-10-28 2022-10-26 21.000 479,893 +200 0.05% 10,077,753
2022-10-26 2022-10-24 19.580 479,693 +800 0.05% 9,392,389
2022-10-24 2022-10-20 21.300 478,893 -10,000 0.05% 10,200,421
2022-10-20 2022-10-18 21.800 488,893 -600 0.05% 10,657,867
2022-10-18 2022-10-14 20.350 489,493 +77,000 0.05% 9,961,183
2022-10-14 2022-10-12 20.000 412,493 +600 0.04% 8,249,860
2022-10-13 2022-10-11 20.300 411,893 +23 0.04% 8,361,428
2022-10-12 2022-10-10 20.700 411,870 -200 0.04% 8,525,709
2022-10-11 2022-10-07 21.350 412,070 -400 0.04% 8,797,694
2022-10-10 2022-10-06 22.100 412,470 +1,000 0.04% 9,115,587
2022-10-07 2022-10-05 22.650 411,470 -3,400 0.04% 9,319,796
2022-10-05 2022-09-30 22.250 414,870 +1,000 0.04% 9,230,858
2022-10-03 2022-09-29 22.900 413,870 +2,600 0.04% 9,477,623
2022-09-30 2022-09-28 23.700 411,270 +600 0.04% 9,747,099
2022-09-29 2022-09-27 25.300 410,670 +17,000 0.04% 10,389,951
2022-09-28 2022-09-26 26.250 393,670 -3,600 0.04% 10,333,838
2022-09-20 2022-09-16 27.900 397,270 +1,000 0.04% 11,083,833
2022-09-19 2022-09-15 28.800 396,270 +2,000 0.04% 11,412,576
2022-09-16 2022-09-14 28.650 394,270 +34 0.04% 11,295,836
2022-09-13 2022-09-08 28.600 394,236 +1,200 0.04% 11,275,150
2022-09-08 2022-09-06 29.700 393,036 +1,600 0.04% 11,673,169
2022-09-06 2022-09-02 31.100 391,436 +600 0.04% 12,173,660
2022-09-02 2022-08-31 32.000 390,836 -3,000 0.04% 12,506,752
2022-09-01 2022-08-30 31.450 393,836 +4,000 0.04% 12,386,142
2022-08-30 2022-08-26 31.500 389,836 -6,800 0.04% 12,279,834
2022-08-29 2022-08-25 31.750 396,636 +200 0.04% 12,593,193
2022-08-25 2022-08-23 30.950 396,436 -1,000 0.04% 12,269,694
2022-08-23 2022-08-19 31.550 397,436 -2,000 0.04% 12,539,106
2022-08-22 2022-08-18 29.100 399,436 -3,000 0.04% 11,623,588
2022-08-19 2022-08-17 29.400 402,436 -8,000 0.04% 11,831,618
2022-08-18 2022-08-16 29.600 410,436 -4,200 0.04% 12,148,906
2022-08-17 2022-08-15 31.850 414,636 +9,000 0.04% 13,206,157
2022-08-16 2022-08-12 31.600 405,636 +3,000 0.04% 12,818,098
2022-08-15 2022-08-11 31.000 402,636 -1,168 0.04% 12,481,716
2022-08-12 2022-08-10 29.750 403,804 +1,000 0.04% 12,013,169
2022-08-10 2022-08-08 30.550 402,804 -1,000 0.04% 12,305,662
2022-08-04 2022-08-02 29.550 403,804 -1,600 0.04% 11,932,408
2022-08-03 2022-08-01 30.300 405,404 +3,000 0.04% 12,283,741
2022-08-02 2022-07-29 30.950 402,404 +4,000 0.04% 12,454,404
2022-08-01 2022-07-28 33.450 398,404 -400 0.04% 13,326,614
2022-07-29 2022-07-27 33.150 398,804 +2,400 0.04% 13,220,353
2022-07-28 2022-07-26 34.250 396,404 -3,200 0.04% 13,576,837
2022-07-27 2022-07-25 33.400 399,604 +2,000 0.04% 13,346,774
2022-07-26 2022-07-22 33.650 397,604 +1,200 0.04% 13,379,375
2022-07-25 2022-07-21 33.900 396,404 -1,000 0.04% 13,438,096
2022-07-22 2022-07-20 34.300 397,404 +2,000 0.04% 13,630,957
2022-07-21 2022-07-19 33.750 395,404 -3,000 0.04% 13,344,885
2022-07-20 2022-07-18 32.900 398,404 +200 0.04% 13,107,492
2022-07-19 2022-07-15 32.550 398,204 +3,000 0.04% 12,961,540
2022-07-15 2022-07-13 33.950 395,204 -3,200 0.04% 13,417,176
2022-07-14 2022-07-12 32.850 398,404 +6,028 0.04% 13,087,571
2022-07-13 2022-07-11 34.250 392,376 +1,000 0.04% 13,438,878
2022-07-12 2022-07-08 35.400 391,376 -400 0.04% 13,854,710
2022-07-11 2022-07-07 35.450 391,776 +10,000 0.04% 13,888,459
2022-07-08 2022-07-06 36.000 381,776 -8,000 0.04% 13,743,936
2022-07-06 2022-07-04 36.700 389,776 +8,400 0.04% 14,304,779
2022-07-05 2022-06-30 37.900 381,376 +200 0.04% 14,454,150
2022-07-04 2022-06-29 38.000 381,176 +600 0.04% 14,484,688
2022-06-30 2022-06-28 38.500 380,576 +6,800 0.04% 14,652,176
2022-06-29 2022-06-27 38.200 373,776 -2,400 0.04% 14,278,243
2022-06-28 2022-06-24 36.800 376,176 -1,800 0.04% 13,843,277
2022-06-27 2022-06-23 35.500 377,976 +1,000 0.04% 13,418,148
2022-06-24 2022-06-22 35.150 376,976 -2,600 0.04% 13,250,706
2022-06-23 2022-06-21 36.800 379,576 -8,400 0.04% 13,968,397
2022-06-22 2022-06-20 35.300 387,976 +1,200 0.04% 13,695,553
2022-06-21 2022-06-17 34.400 386,776 -600 0.04% 13,305,094
2022-06-17 2022-06-15 36.100 387,376 -200 0.04% 13,984,274
2022-06-16 2022-06-14 35.300 387,576 +10,000 0.04% 13,681,433
2022-06-15 2022-06-13 34.900 377,576 +2,040 0.04% 13,177,402
2022-06-14 2022-06-10 37.300 375,536 +3,400 0.04% 14,007,493
2022-06-13 2022-06-09 36.550 372,136 -1,600 0.04% 13,601,571
2022-06-10 2022-06-08 37.450 373,736 -10,600 0.04% 13,996,413
2022-06-09 2022-06-07 34.700 384,336 +200 0.04% 13,336,459
2022-06-08 2022-06-06 34.900 384,136 -1,400 0.04% 13,406,346
2022-06-06 2022-06-01 33.850 385,536 -1,000 0.04% 13,050,394
2022-06-02 2022-05-31 34.450 386,536 +600 0.04% 13,316,165
2022-06-01 2022-05-30 32.850 385,936 -6,600 0.04% 12,677,998
2022-05-31 2022-05-27 30.900 392,536 -1,000 0.04% 12,129,362
2022-05-27 2022-05-25 30.100 393,536 +1,000 0.04% 11,845,434
2022-05-24 2022-05-20 32.650 392,536 -4,000 0.04% 12,816,300
2022-05-20 2022-05-18 32.650 396,536 -400 0.04% 12,946,900
2022-05-19 2022-05-17 32.900 396,936 -1,600 0.04% 13,059,194
2022-05-17 2022-05-13 30.800 398,536 -800 0.04% 12,274,909
2022-05-16 2022-05-12 29.400 399,336 +3,000 0.04% 11,740,478
2022-05-13 2022-05-11 31.450 396,336 -1,940 0.04% 12,464,767
2022-05-06 2022-05-04 32.100 398,276 +1,000 0.04% 12,784,660
2022-05-05 2022-05-03 32.650 397,276 +800 0.04% 12,971,061
2022-05-04 2022-04-29 33.700 396,476 -15,400 0.04% 13,361,241
2022-05-03 2022-04-28 30.650 411,876 +5,600 0.04% 12,623,999
2022-04-29 2022-04-27 29.650 406,276 -5,800 0.04% 12,046,083
2022-04-28 2022-04-26 29.200 412,076 -800 0.04% 12,032,619
2022-04-27 2022-04-25 28.200 412,876 +2,000 0.04% 11,643,103
2022-04-25 2022-04-21 29.400 410,876 +1,600 0.04% 12,079,754
2022-04-21 2022-04-19 31.200 409,276 -47,400 0.04% 12,769,411
2022-04-20 2022-04-14 32.300 456,676 -8,000 0.04% 14,750,635
2022-04-19 2022-04-13 31.850 464,676 -600 0.05% 14,799,931
2022-04-14 2022-04-12 31.950 465,276 +76 0.05% 14,865,568
2022-04-13 2022-04-11 31.200 465,200 +2,200 0.05% 14,514,240
2022-04-11 2022-04-07 33.000 463,000 +8,000 0.05% 15,279,000
2022-04-07 2022-04-04 34.400 455,000 -2,800 0.04% 15,652,000
2022-04-06 2022-04-01 32.150 457,800 +6,600 0.04% 14,718,270
2022-04-01 2022-03-30 33.350 451,200 +200 0.04% 15,047,520
2022-03-31 2022-03-29 32.500 451,000 -2,200 0.04% 14,657,500
2022-03-30 2022-03-28 32.050 453,200 -3,000 0.04% 14,525,060
2022-03-29 2022-03-25 31.050 456,200 +5,400 0.04% 14,165,010
2022-03-28 2022-03-24 33.950 450,800 -8,800 0.04% 15,304,660
2022-03-25 2022-03-23 33.900 459,600 +6,000 0.04% 15,580,440
2022-03-24 2022-03-22 31.250 453,600 -4,000 0.04% 14,175,000
2022-03-23 2022-03-21 28.500 457,600 +9,600 0.04% 13,041,600
2022-03-22 2022-03-18 29.300 448,000 +3,400 0.04% 13,126,400
2022-03-21 2022-03-17 31.150 444,600 +5,000 0.04% 13,849,290
2022-03-18 2022-03-16 26.900 439,600 +20,000 0.04% 11,825,240
2022-03-17 2022-03-15 23.650 419,600 +8,400 0.04% 9,923,540
2022-03-15 2022-03-11 33.800 411,200 +16,259 0.04% 13,898,560
2022-03-07 2022-03-03 40.550 394,941 +600 0.04% 16,014,858
2022-03-04 2022-03-02 40.500 394,341 +4,000 0.04% 15,970,810
2022-03-03 2022-03-01 41.900 390,341 -1,000 0.04% 16,355,288
2022-03-02 2022-02-28 42.150 391,341 -10,000 0.04% 16,495,023
2022-03-01 2022-02-25 41.450 401,341 -2,200 0.04% 16,635,584
2022-02-25 2022-02-23 43.000 403,541 -9,000 0.04% 17,352,263
2022-02-24 2022-02-22 43.200 412,541 -800 0.04% 17,821,771
2022-02-23 2022-02-21 44.650 413,341 +1,000 0.04% 18,455,676
2022-02-21 2022-02-17 45.950 412,341 +1,000 0.04% 18,947,069
2022-02-17 2022-02-15 46.050 411,341 +9,000 0.04% 18,942,253
2022-02-16 2022-02-14 46.650 402,341 +1,000 0.04% 18,769,208
2022-02-15 2022-02-11 47.850 401,341 +860 0.04% 19,204,167
2022-02-14 2022-02-10 48.900 400,481 -4,400 0.04% 19,583,521
2022-02-11 2022-02-09 47.400 404,881 +2,200 0.04% 19,191,359
2022-02-10 2022-02-08 47.200 402,681 +1,200 0.04% 19,006,543
2022-02-09 2022-02-07 48.200 401,481 +800 0.04% 19,351,384
2022-02-08 2022-02-04 49.550 400,681 -9,200 0.04% 19,853,744
2022-02-07 2022-01-31 46.900 409,881 +6,400 0.04% 19,223,419
2022-02-04 2022-01-27 47.900 403,481 +800 0.04% 19,326,740
2022-01-28 2022-01-26 49.050 402,681 -600 0.04% 19,751,503
2022-01-27 2022-01-25 48.250 403,281 +8,000 0.04% 19,458,308
2022-01-25 2022-01-21 53.500 395,281 +2,800 0.04% 21,147,534
2022-01-24 2022-01-20 53.000 392,481 +8,000 0.04% 20,801,493
2022-01-21 2022-01-19 50.250 384,481 +200 0.04% 19,320,170
2022-01-19 2022-01-17 50.700 384,281 -400 0.04% 19,483,047
2022-01-18 2022-01-14 51.450 384,681 +19,200 0.04% 19,791,837
2022-01-17 2022-01-13 51.600 365,481 -600 0.04% 18,858,820
2022-01-14 2022-01-12 53.100 366,081 +8,400 0.04% 19,438,901
2022-01-13 2022-01-11 49.200 357,681 +59 0.03% 17,597,905
2022-01-11 2022-01-07 48.250 357,622 -3,200 0.03% 17,255,262
2022-01-10 2022-01-06 47.300 360,822 +200 0.04% 17,066,881
2022-01-07 2022-01-05 47.300 360,622 +1,000 0.04% 17,057,421
2022-01-04 2021-12-31 49.000 359,622 -1,800 0.04% 17,621,478
2021-12-29 2021-12-24 49.050 361,422 +5,000 0.04% 17,727,749
2021-12-23 2021-12-21 50.300 356,422 +1,400 0.03% 17,928,027
2021-12-22 2021-12-20 50.500 355,022 +400 0.03% 17,928,611
2021-12-21 2021-12-17 52.500 354,622 +2,200 0.03% 18,617,655
2021-12-20 2021-12-16 56.250 352,422 +2,200 0.03% 19,823,738
2021-12-17 2021-12-15 58.200 350,222 -4,000 0.03% 20,382,920
2021-12-15 2021-12-13 59.300 354,222 +3,048 0.03% 21,005,365
2021-12-14 2021-12-10 59.750 351,174 -12,200 0.03% 20,982,646
2021-12-13 2021-12-09 56.900 363,374 +1,000 0.04% 20,675,981
2021-12-09 2021-12-07 54.700 362,374 -1,000 0.04% 19,821,858
2021-12-07 2021-12-03 52.500 363,374 +200 0.04% 19,077,135
2021-12-03 2021-12-01 55.000 363,174 -600 0.04% 19,974,570
2021-11-24 2021-11-22 57.100 363,774 +1,200 0.04% 20,771,495
2021-11-18 2021-11-16 59.950 362,574 +2,400 0.04% 21,736,311
2021-11-17 2021-11-15 58.500 360,174 -1,800 0.04% 21,070,179
2021-11-16 2021-11-12 58.050 361,974 -1,800 0.04% 21,012,591
2021-11-15 2021-11-11 55.650 363,774 -1,747 0.04% 20,244,023
2021-11-11 2021-11-09 53.800 365,521 +600 0.04% 19,665,030
2021-11-10 2021-11-08 52.450 364,921 +397 0.04% 19,140,106
2021-11-08 2021-11-04 53.250 364,524 +2,000 0.04% 19,410,903
2021-11-05 2021-11-03 52.500 362,524 +400 0.04% 19,032,510
2021-11-04 2021-11-02 52.950 362,124 -1,000 0.04% 19,174,466
2021-11-03 2021-11-01 52.850 363,124 -800 0.04% 19,191,103
2021-10-29 2021-10-27 54.600 363,924 +4,200 0.04% 19,870,250
2021-10-28 2021-10-26 58.150 359,724 -1,000 0.04% 20,917,951
2021-10-27 2021-10-25 58.750 360,724 +800 0.04% 21,192,535
2021-10-25 2021-10-21 58.800 359,924 +2,000 0.04% 21,163,531
2021-10-22 2021-10-20 61.350 357,924 +1,200 0.04% 21,958,637
2021-10-19 2021-10-15 56.800 356,724 -600 0.03% 20,261,923
2021-10-18 2021-10-12 56.500 357,324 +68 0.03% 20,188,806
2021-10-15 2021-10-11 58.500 357,256 -200 0.03% 20,899,476
2021-10-12 2021-10-08 57.000 357,456 -2,200 0.03% 20,374,992
2021-10-11 2021-10-07 57.200 359,656 +200 0.04% 20,572,323
2021-10-06 2021-10-04 56.350 359,456 -3,600 0.04% 20,255,346
2021-10-05 2021-09-30 59.400 363,056 -15,000 0.04% 21,565,526
2021-10-04 2021-09-29 59.700 378,056 -6,400 0.04% 22,569,943
2021-09-30 2021-09-28 59.650 384,456 +3,400 0.04% 22,932,800
2021-09-28 2021-09-24 61.600 381,056 -200 0.04% 23,473,050
2021-09-24 2021-09-21 63.350 381,256 +1,200 0.04% 24,152,568
2021-09-20 2021-09-16 63.950 380,056 -800 0.04% 24,304,581
2021-09-16 2021-09-14 67.200 380,856 -10,000 0.04% 25,593,523
2021-09-15 2021-09-13 68.550 390,856 +73 0.04% 26,793,179
2021-09-14 2021-09-10 69.800 390,783 -4,800 0.04% 27,276,653
2021-09-13 2021-09-09 68.400 395,583 -200 0.04% 27,057,877
2021-09-09 2021-09-07 69.700 395,783 +800 0.04% 27,586,075
2021-09-08 2021-09-06 69.550 394,983 +200 0.04% 27,471,068
2021-09-06 2021-09-02 69.600 394,783 +3,000 0.04% 27,476,897
2021-09-02 2021-08-31 65.300 391,783 -200 0.04% 25,583,430
2021-09-01 2021-08-30 63.600 391,983 -3,000 0.04% 24,930,119
2021-08-31 2021-08-27 62.500 394,983 +2,600 0.04% 24,686,438
2021-08-27 2021-08-25 66.050 392,383 -1,800 0.04% 25,916,897
2021-08-26 2021-08-24 65.850 394,183 +200 0.04% 25,956,951
2021-08-25 2021-08-23 63.950 393,983 +600 0.04% 25,195,213
2021-08-24 2021-08-20 62.900 393,383 -400 0.04% 24,743,791
2021-08-20 2021-08-18 64.850 393,783 -2,223 0.04% 25,536,828
2021-08-19 2021-08-17 64.650 396,006 -3,400 0.04% 25,601,788
2021-08-18 2021-08-16 72.300 399,406 +1,400 0.04% 28,877,054
2021-08-13 2021-08-11 73.700 398,006 +66 0.04% 29,333,042
2021-08-12 2021-08-10 74.400 397,940 -400 0.04% 29,606,736
2021-08-11 2021-08-09 73.000 398,340 -600 0.04% 29,078,820
2021-08-09 2021-08-05 71.500 398,940 +400 0.04% 28,524,210
2021-08-06 2021-08-04 71.800 398,540 -1,400 0.04% 28,615,172
2021-08-05 2021-08-03 70.150 399,940 +600 0.04% 28,055,791
2021-08-04 2021-08-02 71.200 399,340 -6,200 0.04% 28,433,008
2021-08-03 2021-07-30 72.000 405,540 +400 0.04% 29,198,880
2021-08-02 2021-07-29 74.100 405,140 +200 0.04% 30,020,874
2021-07-29 2021-07-27 73.300 404,940 +5,800 0.04% 29,682,102
2021-07-28 2021-07-26 76.350 399,140 +400 0.04% 30,474,339
2021-07-27 2021-07-23 78.750 398,740 +18,000 0.04% 31,400,775
2021-07-26 2021-07-22 80.200 380,740 -200 0.04% 30,535,348
2021-07-22 2021-07-20 79.000 380,940 +2,600 0.04% 30,094,260
2021-07-19 2021-07-15 83.450 378,340 +800 0.04% 31,572,473
2021-07-15 2021-07-13 83.600 377,540 +3,256 0.04% 31,562,344
2021-07-14 2021-07-12 82.850 374,284 +200 0.04% 31,009,429
2021-07-13 2021-07-09 80.650 374,084 +800 0.04% 30,169,875
2021-07-12 2021-07-08 76.400 373,284 +1,000 0.04% 28,518,898
2021-07-09 2021-07-07 79.650 372,284 +200 0.04% 29,652,421
2021-07-08 2021-07-06 79.500 372,084 +2,200 0.04% 29,580,678
2021-07-07 2021-07-05 82.400 369,884 +2,000 0.04% 30,478,442
2021-07-06 2021-07-02 84.650 367,884 +600 0.04% 31,141,381
2021-07-05 2021-06-30 86.350 367,284 -200 0.04% 31,714,973
2021-06-29 2021-06-25 87.500 367,484 -1,800 0.04% 32,154,850
2021-06-28 2021-06-24 87.700 369,284 +1,000 0.04% 32,386,207
2021-06-25 2021-06-23 89.950 368,284 +400 0.04% 33,127,146
2021-06-24 2021-06-22 89.550 367,884 +10,000 0.04% 32,944,012
2021-06-23 2021-06-21 90.850 357,884 -200 0.04% 32,513,761
2021-06-22 2021-06-18 90.000 358,084 -13,800 0.04% 32,227,560
2021-06-21 2021-06-17 86.500 371,884 +1,600 0.04% 32,167,966
2021-06-18 2021-06-16 86.000 370,284 +600 0.04% 31,844,424
2021-06-17 2021-06-15 86.400 369,684 +400 0.04% 31,940,698
2021-06-16 2021-06-11 87.000 369,284 +10,254 0.04% 32,127,708
2021-06-15 2021-06-10 86.900 359,030 +1,000 0.04% 31,199,707
2021-06-11 2021-06-09 90.000 358,030 -200 0.04% 32,222,700
2021-06-10 2021-06-08 90.000 358,230 +2,800 0.04% 32,240,700
2021-06-09 2021-06-07 90.950 355,430 -600 0.03% 32,326,358
2021-06-08 2021-06-04 87.750 356,030 -11,823 0.03% 31,241,632
2021-06-07 2021-06-03 85.000 367,853 -14,400 0.04% 31,267,505
2021-06-04 2021-06-02 83.250 382,253 -1,000 0.04% 31,822,562
2021-06-03 2021-06-01 83.350 383,253 +1,200 0.04% 31,944,138
2021-06-02 2021-05-31 81.500 382,053 +5,400 0.04% 31,137,320
2021-05-31 2021-05-27 83.950 376,653 -600 0.04% 31,620,019
2021-05-28 2021-05-26 84.650 377,253 -15,600 0.04% 31,934,466
2021-05-25 2021-05-21 80.100 392,853 +200 0.04% 31,467,525
2021-05-24 2021-05-20 80.150 392,653 -1,400 0.04% 31,471,138
2021-05-21 2021-05-18 79.300 394,053 -400 0.04% 31,248,403
2021-05-17 2021-05-13 76.400 394,453 -200 0.04% 30,136,209
2021-05-14 2021-05-12 79.000 394,653 -1,200 0.04% 31,177,587
2021-05-13 2021-05-11 73.450 395,853 -534 0.04% 29,075,403
2021-05-12 2021-05-10 74.800 396,387 +1,400 0.04% 29,649,748
2021-05-10 2021-05-06 78.850 394,987 +400 0.04% 31,144,725
2021-05-06 2021-05-04 79.750 394,587 -200 0.04% 31,468,313
2021-05-05 2021-05-03 79.450 394,787 -1,400 0.04% 31,365,827
2021-05-04 2021-04-30 81.000 396,187 -5,000 0.04% 32,091,147
2021-04-29 2021-04-27 84.650 401,187 -600 0.04% 33,960,480
2021-04-28 2021-04-26 83.300 401,787 -1,200 0.04% 33,468,857
2021-04-27 2021-04-23 84.600 402,987 +200 0.04% 34,092,700
2021-04-26 2021-04-22 83.650 402,787 -20,400 0.04% 33,693,133
2021-04-23 2021-04-21 81.000 423,187 -3,400 0.04% 34,278,147
2021-04-22 2021-04-20 81.950 426,587 +600 0.04% 34,958,805
2021-04-21 2021-04-19 80.700 425,987 -3,800 0.04% 34,377,151
2021-04-20 2021-04-16 79.150 429,787 -2,800 0.04% 34,017,641
2021-04-15 2021-04-13 74.700 432,587 -1,131 0.04% 32,314,249
2021-04-14 2021-04-12 75.550 433,718 +3,200 0.04% 32,767,395
2021-04-12 2021-04-08 80.000 430,518 +400 0.04% 34,441,440
2021-04-09 2021-04-07 79.450 430,118 -9,200 0.04% 34,172,875
2021-04-08 2021-04-01 79.050 439,318 -400 0.04% 34,728,088
2021-04-07 2021-03-31 76.950 439,718 +1,000 0.04% 33,836,300
2021-04-01 2021-03-30 77.150 438,718 -800 0.04% 33,847,094
2021-03-30 2021-03-26 77.650 439,518 -1,400 0.04% 34,128,573
2021-03-29 2021-03-25 71.900 440,918 +3,000 0.04% 31,702,004
2021-03-26 2021-03-24 76.050 437,918 -20,200 0.04% 33,303,664
2021-03-25 2021-03-23 67.100 458,118 +7,000 0.05% 30,739,718
2021-03-19 2021-03-17 73.050 451,118 -200 0.04% 32,954,170
2021-03-18 2021-03-16 76.300 451,318 +24,200 0.04% 34,435,563
2021-03-16 2021-03-12 69.750 427,118 +2,000 0.04% 29,791,480
2021-03-15 2021-03-11 71.450 425,118 -19,743 0.04% 30,374,681
2021-03-12 2021-03-10 66.300 444,861 -5,000 0.04% 29,494,284
2021-03-11 2021-03-09 65.850 449,861 +1,000 0.04% 29,623,347
2021-03-10 2021-03-08 63.850 448,861 +3,200 0.04% 28,659,775
2021-03-09 2021-03-05 68.050 445,661 -5,000 0.04% 30,327,231
2021-03-08 2021-03-04 68.700 450,661 +2,000 0.04% 30,960,411
2021-03-05 2021-03-03 73.500 448,661 +200 0.04% 32,976,584
2021-03-04 2021-03-02 72.800 448,461 +1,000 0.04% 32,647,961
2021-03-03 2021-03-01 75.850 447,461 -6,000 0.04% 33,939,917
2021-03-02 2021-02-26 72.300 453,461 -5,800 0.04% 32,785,230
2021-03-01 2021-02-25 77.200 459,261 -2,223 0.05% 35,454,949
2021-02-26 2021-02-24 75.550 461,484 +2,600 0.05% 34,865,116
2021-02-24 2021-02-22 81.000 458,884 +600 0.05% 37,169,604
2021-02-23 2021-02-19 86.950 458,284 -12,000 0.05% 39,847,794
2021-02-22 2021-02-18 82.300 470,284 +15,800 0.05% 38,704,373
2021-02-19 2021-02-17 91.000 454,484 +9,600 0.04% 41,358,044
2021-02-18 2021-02-16 92.500 444,884 -17,400 0.04% 41,151,770
2021-02-17 2021-02-11 84.800 462,284 -33,344 0.05% 39,201,683
2021-02-16 2021-02-09 77.150 495,628 -800 0.05% 38,237,700
2021-02-09 2021-02-05 76.250 496,428 +800 0.05% 37,852,635
2021-02-08 2021-02-04 77.200 495,628 +600 0.05% 38,262,482
2021-02-05 2021-02-03 77.550 495,028 -23,800 0.05% 38,389,421
2021-02-04 2021-02-02 81.900 518,828 -200 0.05% 42,492,013
2021-02-03 2021-02-01 81.650 519,028 -13,200 0.05% 42,378,636
2021-02-02 2021-01-29 74.000 532,228 -27,200 0.05% 39,384,872
2021-02-01 2021-01-28 71.650 559,428 -25,000 0.06% 40,083,016
2021-01-29 2021-01-27 64.300 584,428 +3,000 0.06% 37,578,720
2021-01-28 2021-01-26 63.000 581,428 -11,800 0.06% 36,629,964
2021-01-27 2021-01-25 57.000 593,228 +7,200 0.06% 33,813,996
2021-01-26 2021-01-22 54.900 586,028 -641 0.06% 32,172,937
2021-01-25 2021-01-21 56.800 586,669 -1,000 0.06% 33,322,799
2021-01-22 2021-01-20 57.750 587,669 -4,800 0.06% 33,937,885
2021-01-21 2021-01-19 55.900 592,469 -8,400 0.06% 33,119,017
2021-01-20 2021-01-18 52.700 600,869 +5,000 0.06% 31,665,796
2021-01-19 2021-01-15 53.850 595,869 -1,000 0.06% 32,087,546
2021-01-18 2021-01-14 54.200 596,869 +2,000 0.06% 32,350,300
2021-01-15 2021-01-13 53.950 594,869 +200 0.06% 32,093,183
2021-01-14 2021-01-12 53.700 594,669 -9,497 0.06% 31,933,725
2021-01-13 2021-01-11 53.850 604,166 +8,000 0.06% 32,534,339
2021-01-12 2021-01-08 56.650 596,166 +3,000 0.06% 33,772,804
2021-01-11 2021-01-07 55.450 593,166 +1,600 0.06% 32,891,055
2021-01-08 2021-01-06 57.350 591,566 -6,000 0.06% 33,926,310
2021-01-07 2021-01-05 58.100 597,566 +4,800 0.06% 34,718,585
2021-01-06 2021-01-04 60.000 592,766 +2,200 0.06% 35,565,960
2021-01-05 2020-12-31 60.850 590,566 -3,800 0.06% 35,935,941
2021-01-04 2020-12-29 58.950 594,366 -6,000 0.06% 35,037,876
2020-12-30 2020-12-28 57.900 600,366 -200 0.06% 34,761,191
2020-12-29 2020-12-24 58.950 600,566 -2,800 0.06% 35,403,366
2020-12-28 2020-12-22 57.800 603,366 -1,000 0.06% 34,874,555
2020-12-23 2020-12-21 57.400 604,366 -1,000 0.06% 34,690,608
2020-12-22 2020-12-18 57.850 605,366 -264 0.06% 35,020,423
2020-12-21 2020-12-17 57.600 605,630 -1,000 0.06% 34,884,288
2020-12-18 2020-12-16 56.450 606,630 -4,200 0.06% 34,244,264
2020-12-17 2020-12-15 55.850 610,830 -1,600 0.06% 34,114,856
2020-12-16 2020-12-14 55.850 612,430 +6,200 0.06% 34,204,216
2020-12-15 2020-12-11 58.250 606,230 +1,523 0.06% 35,312,898
2020-12-11 2020-12-09 58.350 604,707 +2,200 0.06% 35,284,653
2020-12-10 2020-12-08 59.550 602,507 +3,800 0.06% 35,879,292
2020-12-09 2020-12-07 58.850 598,707 -3,200 0.06% 35,233,907
2020-12-08 2020-12-04 56.900 601,907 -600 0.06% 34,248,508
2020-12-07 2020-12-03 56.700 602,507 -800 0.06% 34,162,147
2020-12-04 2020-12-02 55.500 603,307 +3,200 0.06% 33,483,538
2020-12-02 2020-11-30 58.900 600,107 -1,000 0.06% 35,346,302
2020-12-01 2020-11-27 59.350 601,107 -1,000 0.06% 35,675,700
2020-11-30 2020-11-26 59.300 602,107 -2,200 0.06% 35,704,945
2020-11-27 2020-11-25 59.750 604,307 -200 0.06% 36,107,343
2020-11-26 2020-11-24 60.300 604,507 -1,000 0.06% 36,451,772
2020-11-25 2020-11-23 60.300 605,507 +3,000 0.06% 36,512,072
2020-11-24 2020-11-20 61.200 602,507 -18,800 0.06% 36,873,428
2020-11-23 2020-11-19 61.000 621,307 -2,200 0.06% 37,899,727
2020-11-20 2020-11-18 60.800 623,507 +3,200 0.06% 37,909,226
2020-11-19 2020-11-17 60.450 620,307 -4,000 0.06% 37,497,558
2020-11-18 2020-11-16 60.800 624,307 -600 0.06% 37,957,866
2020-11-17 2020-11-13 60.550 624,907 -2,800 0.06% 37,838,119
2020-11-16 2020-11-12 59.700 627,707 +17,800 0.06% 37,474,108
2020-11-13 2020-11-11 58.500 609,907 -1,677 0.06% 35,679,560
2020-11-12 2020-11-10 60.000 611,584 +7,600 0.06% 36,695,040
2020-11-11 2020-11-09 60.000 603,984 +1,000 0.06% 36,239,040
2020-11-10 2020-11-06 60.000 602,984 +17,400 0.06% 36,179,040
2020-11-09 2020-11-05 64.150 585,584 -3,400 0.06% 37,565,214
2020-11-06 2020-11-04 64.000 588,984 -600 0.06% 37,694,976
2020-11-05 2020-11-03 62.850 589,584 -1,800 0.06% 37,055,354
2020-11-04 2020-11-02 63.600 591,384 +400 0.06% 37,612,022
2020-11-03 2020-10-30 63.500 590,984 -200 0.06% 37,527,484
2020-10-30 2020-10-28 65.150 591,184 +1,000 0.06% 38,515,638
2020-10-29 2020-10-27 64.200 590,184 +800 0.06% 37,889,813
2020-10-28 2020-10-23 64.500 589,384 +800 0.06% 38,015,268
2020-10-27 2020-10-22 65.050 588,584 -3,600 0.06% 38,287,389
2020-10-23 2020-10-21 66.600 592,184 +3,842 0.06% 39,439,454
2020-10-22 2020-10-20 68.350 588,342 -2,200 0.06% 40,213,176
2020-10-21 2020-10-19 67.150 590,542 +6,000 0.06% 39,654,895
2020-10-20 2020-10-16 67.600 584,542 -2,800 0.06% 39,515,039
2020-10-19 2020-10-15 65.600 587,342 -507 0.06% 38,529,635
2020-10-16 2020-10-14 66.600 587,849 -11,689 0.06% 39,150,743
2020-10-15 2020-10-12 67.050 599,538 -6,400 0.06% 40,199,023
2020-10-14 2020-10-09 63.250 605,938 -2,200 0.06% 38,325,578
2020-10-12 2020-10-08 61.950 608,138 -20,600 0.06% 37,674,149
2020-10-08 2020-10-06 60.000 628,738 -5,200 0.06% 37,724,280
2020-10-06 2020-09-30 57.950 633,938 -19,200 0.06% 36,736,707
2020-09-30 2020-09-28 57.450 653,138 -3,000 0.06% 37,522,778
2020-09-29 2020-09-25 56.500 656,138 +4,000 0.06% 37,071,797
2020-09-28 2020-09-24 57.900 652,138 +3,800 0.06% 37,758,790
2020-09-25 2020-09-23 59.150 648,338 -2,400 0.06% 38,349,193
2020-09-24 2020-09-22 59.350 650,738 -15,000 0.06% 38,621,300
2020-09-22 2020-09-18 58.000 665,738 -16,400 0.07% 38,612,804
2020-09-21 2020-09-17 58.000 682,138 -1,200 0.07% 39,564,004
2020-09-18 2020-09-16 57.600 683,338 -2,400 0.07% 39,360,269
2020-09-17 2020-09-15 56.250 685,738 +200 0.07% 38,572,762
2020-09-16 2020-09-14 56.700 685,538 -5,000 0.07% 38,870,005
2020-09-15 2020-09-11 54.400 690,538 +938 0.07% 37,565,267
2020-09-11 2020-09-09 53.600 689,600 -400 0.07% 36,962,560
2020-09-10 2020-09-08 53.900 690,000 +800 0.07% 37,191,000
2020-09-09 2020-09-07 53.650 689,200 +400 0.07% 36,975,580
2020-09-08 2020-09-04 54.450 688,800 +400 0.07% 37,505,160
2020-09-07 2020-09-03 55.950 688,400 -5,000 0.07% 38,515,980
2020-09-04 2020-09-02 55.700 693,400 -25,600 0.07% 38,622,380
2020-09-03 2020-09-01 50.400 719,000 +2,000 0.07% 36,237,600
2020-09-02 2020-08-31 48.150 717,000 -13,400 0.07% 34,523,550
2020-09-01 2020-08-28 48.200 730,400 -9,400 0.07% 35,205,280
2020-08-31 2020-08-27 48.250 739,800 -33,000 0.07% 35,695,350
2020-08-28 2020-08-26 47.300 772,800 +2,600 0.08% 36,553,440
2020-08-27 2020-08-25 50.000 770,200 -1,000 0.08% 38,510,000
2020-08-26 2020-08-24 49.250 771,200 -3,603 0.08% 37,981,600
2020-08-25 2020-08-21 48.000 774,803 -1,000 0.08% 37,190,544
2020-08-24 2020-08-20 46.900 775,803 -200 0.08% 36,385,161
2020-08-21 2020-08-19 48.350 776,003 +3,200 0.08% 37,519,745
2020-08-20 2020-08-18 48.250 772,803 -16,200 0.08% 37,287,745
2020-08-19 2020-08-17 48.050 789,003 -6,000 0.08% 37,911,594
2020-08-18 2020-08-14 48.200 795,003 -27,600 0.08% 38,319,145
2020-08-17 2020-08-13 47.350 822,603 +400 0.08% 38,950,252
2020-08-14 2020-08-12 45.800 822,203 -47,200 0.08% 37,656,897
2020-08-13 2020-08-11 50.600 869,403 +30,946 0.09% 43,991,792
2020-08-12 2020-08-10 52.250 838,457 +7,800 0.08% 43,809,378
2020-08-11 2020-08-07 53.300 830,657 -6,600 0.08% 44,274,018
2020-08-10 2020-08-06 55.200 837,257 -5,600 0.08% 46,216,586
2020-08-07 2020-08-05 55.100 842,857 -22,600 0.08% 46,441,421
2020-08-06 2020-08-04 54.950 865,457 +32,400 0.09% 47,556,862
2020-08-05 2020-08-03 53.750 833,057 +9,200 0.08% 44,776,814
2020-08-04 2020-07-31 50.950 823,857 +2,200 0.08% 41,975,514
2020-08-03 2020-07-30 50.250 821,657 -3,800 0.08% 41,288,264
2020-07-31 2020-07-29 50.450 825,457 +3,000 0.08% 41,644,306
2020-07-30 2020-07-28 50.650 822,457 -800 0.08% 41,657,447
2020-07-29 2020-07-27 50.050 823,257 -10,000 0.08% 41,204,013
2020-07-28 2020-07-24 51.550 833,257 +25,000 0.08% 42,954,398
2020-07-27 2020-07-23 54.000 808,257 +9,400 0.08% 43,645,878
2020-07-24 2020-07-22 53.100 798,857 -10,000 0.08% 42,419,307
2020-07-23 2020-07-21 54.800 808,857 -117,000 0.08% 44,325,364
2020-07-21 2020-07-17 55.850 925,857 -11,800 0.09% 51,709,113
2020-07-20 2020-07-16 55.000 937,657 -2,600 0.09% 51,571,135
2020-07-17 2020-07-15 59.000 940,257 +1,200 0.09% 55,475,163
2020-07-16 2020-07-14 58.200 939,057 +6,800 0.09% 54,653,117
2020-07-15 2020-07-13 61.600 932,257 -3,727 0.09% 57,427,031
2020-07-14 2020-07-10 61.050 935,984 +11,507 0.09% 57,141,823
2020-07-13 2020-07-09 59.900 924,477 -15,200 0.09% 55,376,172
2020-07-10 2020-07-08 58.550 939,677 -10,200 0.09% 55,018,088
2020-07-09 2020-07-07 57.400 949,877 -5,200 0.09% 54,522,940
2020-07-08 2020-07-06 59.650 955,077 +59,000 0.09% 56,970,343
2020-07-07 2020-07-03 55.750 896,077 -14,000 0.09% 49,956,293
2020-07-06 2020-07-02 55.650 910,077 -19,400 0.09% 50,645,785
2020-07-03 2020-06-30 52.200 929,477 +13,600 0.09% 48,518,699
2020-07-02 2020-06-29 51.900 915,877 -11,600 0.09% 47,534,016
2020-06-30 2020-06-26 53.250 927,477 +4,400 0.09% 49,388,150
2020-06-29 2020-06-24 53.150 923,077 +17,200 0.09% 49,061,543
2020-06-26 2020-06-23 53.000 905,877 +3,200 0.09% 48,011,481
2020-06-24 2020-06-22 52.500 902,677 +1,200 0.09% 47,390,542
2020-06-23 2020-06-19 52.500 901,477 +1,200 0.09% 47,327,542
2020-06-22 2020-06-18 52.350 900,277 +4,600 0.09% 47,129,501
2020-06-19 2020-06-17 48.700 895,677 -64,600 0.09% 43,619,470
2020-06-18 2020-06-16 45.100 960,277 +15,800 0.09% 43,308,493
2020-06-17 2020-06-15 44.050 944,477 +33,400 0.09% 41,604,212
2020-06-16 2020-06-12 46.250 911,077 +8,800 0.09% 42,137,311
2020-06-15 2020-06-11 45.300 902,277 -20,507 0.09% 40,873,148
2020-06-12 2020-06-10 47.900 922,784 +4,000 0.09% 44,201,354
2020-06-11 2020-06-09 46.100 918,784 -7,400 0.09% 42,355,942
2020-06-10 2020-06-08 45.400 926,184 +2,200 0.09% 42,048,754
2020-06-09 2020-06-05 46.300 923,984 +1,600 0.09% 42,780,459
2020-06-08 2020-06-04 46.650 922,384 +4,600 0.09% 43,029,214
2020-06-05 2020-06-03 47.750 917,784 -600 0.09% 43,824,186
2020-06-04 2020-06-02 45.050 918,384 -15,800 0.09% 41,373,199
2020-06-03 2020-06-01 45.800 934,184 +14,800 0.09% 42,785,627
2020-06-02 2020-05-29 43.850 919,384 +4,600 0.09% 40,314,988
2020-06-01 2020-05-28 44.450 914,784 -30,600 0.09% 40,662,149
2020-05-29 2020-05-27 45.850 945,384 -12,000 0.09% 43,345,856
2020-05-28 2020-05-26 47.500 957,384 -14,000 0.09% 45,475,740
2020-05-27 2020-05-25 46.650 971,384 -3,800 0.10% 45,315,064
2020-05-26 2020-05-22 44.750 975,184 -30,000 0.10% 43,639,484
2020-05-25 2020-05-21 46.950 1,005,184 -29,400 0.10% 47,193,389
2020-05-22 2020-05-20 49.050 1,034,584 +1,600 0.10% 50,746,345
2020-05-21 2020-05-19 47.400 1,032,984 -72,800 0.10% 48,963,442
2020-05-20 2020-05-18 47.250 1,105,784 -43,000 0.11% 52,248,294
2020-05-19 2020-05-15 41.600 1,148,784 -167,800 0.11% 47,789,414
2020-05-18 2020-05-14 41.550 1,316,584 -225,000 0.13% 54,704,065
2020-05-15 2020-05-13 37.950 1,541,584 -150,200 0.15% 58,503,113
2020-05-14 2020-05-12 37.000 1,691,784 -9,678 0.17% 62,596,008
2020-05-13 2020-05-11 37.300 1,701,462 -8,600 0.17% 63,464,533
2020-05-12 2020-05-08 37.400 1,710,062 -252,200 0.17% 63,956,319
2020-05-11 2020-05-07 34.700 1,962,262 -11,600 0.19% 68,090,491
2020-05-08 2020-05-06 35.400 1,973,862 -77,400 0.19% 69,874,715
2020-05-07 2020-05-05 33.100 2,051,262 +13,400 0.20% 67,896,772
2020-05-06 2020-05-04 32.000 2,037,862 +54,200 0.20% 65,211,584
2020-05-05 2020-04-29 34.850 1,983,662 +117,000 0.20% 69,130,621
2020-05-04 2020-04-28 36.550 1,866,662 -245,800 0.18% 68,226,496
2020-04-29 2020-04-27 31.950 2,112,462 -2,800 0.21% 67,493,161
2020-04-28 2020-04-24 30.150 2,115,262 +200 0.21% 63,775,149
2020-04-27 2020-04-23 30.900 2,115,062 -800 0.21% 65,355,416
2020-04-24 2020-04-22 30.550 2,115,862 +1,400 0.21% 64,639,584
2020-04-23 2020-04-21 29.850 2,114,462 +10,400 0.21% 63,116,691
2020-04-22 2020-04-20 30.900 2,104,062 -1,000 0.21% 65,015,516
2020-04-17 2020-04-15 29.700 2,105,062 -8,984 0.21% 62,520,341
2020-04-16 2020-04-14 30.600 2,114,046 +10,000 0.21% 64,689,808
2020-04-15 2020-04-09 31.200 2,104,046 -1,400 0.21% 65,646,235
2020-04-14 2020-04-08 31.050 2,105,446 +600 0.21% 65,374,098
2020-04-09 2020-04-07 31.250 2,104,846 +10,562 0.21% 65,776,438
2020-04-08 2020-04-06 31.000 2,094,284 +1,600 0.21% 64,922,804
2020-04-06 2020-04-02 31.500 2,092,684 -1,420 0.21% 65,919,546
2020-04-03 2020-04-01 30.900 2,094,104 -3,000 0.21% 64,707,814
2020-04-02 2020-03-31 30.800 2,097,104 +400 0.21% 64,590,803
2020-04-01 2020-03-30 30.150 2,096,704 -1,000 0.21% 63,215,626
2020-03-31 2020-03-27 30.200 2,097,704 +3,800 0.21% 63,350,661
2020-03-30 2020-03-26 31.550 2,093,904 -5,800 0.21% 66,062,671
2020-03-27 2020-03-25 32.000 2,099,704 -53,800 0.21% 67,190,528
2020-03-26 2020-03-24 30.700 2,153,504 -6,200 0.21% 66,112,573
2020-03-25 2020-03-23 30.300 2,159,704 -2,200 0.21% 65,439,031
2020-03-24 2020-03-20 30.250 2,161,904 +1,800 0.21% 65,397,596
2020-03-23 2020-03-19 29.000 2,160,104 -409,600 0.21% 62,643,016
2020-03-20 2020-03-18 29.500 2,569,704 -225,600 0.25% 75,806,268
2020-03-19 2020-03-17 27.750 2,795,304 +70,200 0.28% 77,569,686
2020-03-18 2020-03-16 26.750 2,725,104 +146,000 0.27% 72,896,532
2020-03-17 2020-03-13 28.150 2,579,104 +96,800 0.25% 72,601,778
2020-03-16 2020-03-12 28.850 2,482,304 +327,400 0.25% 71,614,470
2020-03-13 2020-03-11 30.400 2,154,904 +93,815 0.21% 65,509,082
2020-03-12 2020-03-10 31.800 2,061,089 +116,400 0.20% 65,542,630
2020-03-11 2020-03-09 31.500 1,944,689 +262,200 0.19% 61,257,704
2020-03-10 2020-03-06 34.500 1,682,489 +1,000 0.17% 58,045,870
2020-03-09 2020-03-05 34.950 1,681,489 +1,000 0.17% 58,768,041
2020-03-06 2020-03-04 33.850 1,680,489 +3,000 0.17% 56,884,553
2020-03-05 2020-03-03 35.200 1,677,489 +6,600 0.17% 59,047,613
2020-03-04 2020-03-02 35.150 1,670,889 +15,000 0.17% 58,731,748
2020-03-03 2020-02-28 35.250 1,655,889 +5,400 0.16% 58,370,087
2020-03-02 2020-02-27 37.700 1,650,489 -3,000 0.16% 62,223,435
2020-02-28 2020-02-26 36.250 1,653,489 +1,400 0.16% 59,938,976
2020-02-27 2020-02-25 36.300 1,652,089 -2,600 0.16% 59,970,831
2020-02-26 2020-02-24 36.600 1,654,689 +13,400 0.16% 60,561,617
2020-02-25 2020-02-21 37.850 1,641,289 -4,000 0.16% 62,122,789
2020-02-24 2020-02-20 38.700 1,645,289 +2,000 0.16% 63,672,684
2020-02-21 2020-02-19 39.250 1,643,289 -490,000 0.16% 64,499,093
2020-02-20 2020-02-18 38.350 2,133,289 -160,000 0.21% 81,811,633
2020-02-19 2020-02-17 38.600 2,293,289 -199,800 0.23% 88,520,955
2020-02-17 2020-02-13 35.800 2,493,089 +6,000 0.25% 89,252,586
2020-02-14 2020-02-12 36.350 2,487,089 -106,000 0.25% 90,405,685
2020-02-13 2020-02-11 35.250 2,593,089 -3,800 0.26% 91,406,387
2020-02-11 2020-02-07 35.300 2,596,889 -2,200 0.26% 91,670,182
2020-02-10 2020-02-06 35.750 2,599,089 -25,400 0.26% 92,917,432
2020-02-07 2020-02-05 34.900 2,624,489 -35,200 0.26% 91,594,666
2020-02-06 2020-02-04 34.850 2,659,689 -6,800 0.26% 92,690,162
2020-02-05 2020-02-03 32.700 2,666,489 +23,800 0.26% 87,194,190
2020-02-04 2020-01-31 32.550 2,642,689 +8,000 0.26% 86,019,527
2020-02-03 2020-01-30 32.000 2,634,689 +77,400 0.26% 84,310,048
2020-01-31 2020-01-29 33.050 2,557,289 +135,000 0.25% 84,518,401
2020-01-30 2020-01-24 34.200 2,422,289 +42,800 0.24% 82,842,284
2020-01-23 2020-01-21 35.700 2,379,489 +1,000 0.24% 84,947,757
2020-01-22 2020-01-20 36.750 2,378,489 +48,400 0.23% 87,409,471
2020-01-21 2020-01-17 36.900 2,330,089 +19,400 0.23% 85,980,284
2020-01-20 2020-01-16 37.950 2,310,689 -1,600 0.23% 87,690,648
2020-01-17 2020-01-15 38.000 2,312,289 -3,800 0.23% 87,866,982
2020-01-16 2020-01-14 37.600 2,316,089 +46,600 0.23% 87,084,946
2020-01-15 2020-01-13 41.300 2,269,489 -23,600 0.22% 93,729,896
2020-01-14 2020-01-10 40.850 2,293,089 -540,600 0.23% 93,672,686
2020-01-13 2020-01-09 40.000 2,833,689 -593,800 0.28% 113,347,560
2020-01-10 2020-01-08 37.100 3,427,489 +6,000 0.34% 127,159,842
2020-01-09 2020-01-07 37.000 3,421,489 -34,000 0.34% 126,595,093
2020-01-08 2020-01-06 37.200 3,455,489 -337,800 0.34% 128,544,191
2020-01-07 2020-01-03 35.350 3,793,289 -176,000 0.37% 134,092,766
2020-01-06 2020-01-02 34.250 3,969,289 -253,800 0.39% 135,948,148
2019-12-30 2019-12-24 32.400 4,223,089 +1,400 0.42% 136,828,084
2019-12-27 2019-12-20 33.700 4,221,689 -397,000 0.42% 142,270,919
2019-12-23 2019-12-19 33.050 4,618,689 -10,600 0.46% 152,647,671
2019-12-20 2019-12-18 33.000 4,629,289 -126,200 0.46% 152,766,537
2019-12-19 2019-12-17 33.050 4,755,489 -316,400 0.47% 157,168,911
2019-12-18 2019-12-16 32.350 5,071,889 -229,000 0.50% 164,075,609
2019-12-17 2019-12-13 31.450 5,300,889 +94,192 0.52% 166,712,959
2019-12-16 2019-12-12 31.800 5,206,697 -123,800 0.51% 165,572,965
2019-12-11 2019-12-09 30.350 5,330,497 +43,600 0.53% 161,780,584
2019-12-10 2019-12-06 29.600 5,286,897 +10,000 0.52% 156,492,151
2019-12-09 2019-12-05 29.000 5,276,897 +90,000 0.52% 153,030,013
2019-12-06 2019-12-04 29.250 5,186,897 +169,600 0.51% 151,716,737
2019-12-05 2019-12-03 30.100 5,017,297 +35,800 0.49% 151,020,640
2019-12-04 2019-12-02 30.050 4,981,497 +36,200 0.49% 149,693,985
2019-12-03 2019-11-29 30.050 4,945,297 +216,000 0.49% 148,606,175
2019-12-02 2019-11-28 30.200 4,729,297 +258,000 0.47% 142,824,769
2019-11-29 2019-11-27 30.850 4,471,297 +105,000 0.44% 137,939,512
2019-11-28 2019-11-26 30.950 4,366,297 +60,000 0.43% 135,136,892
2019-11-27 2019-11-25 31.400 4,306,297 -200 0.42% 135,217,726
2019-11-26 2019-11-22 31.800 4,306,497 +5,800 0.42% 136,946,605
2019-11-21 2019-11-19 32.700 4,300,697 +2,000 0.42% 140,632,792
2019-11-20 2019-11-18 33.100 4,298,697 -4,000 0.42% 142,286,871
2019-11-19 2019-11-15 32.500 4,302,697 +44,800 0.42% 139,837,652
2019-11-18 2019-11-14 31.250 4,257,897 -2,000 0.42% 133,059,281
2019-11-15 2019-11-13 31.200 4,259,897 -1,000 0.42% 132,908,786
2019-11-14 2019-11-12 31.650 4,260,897 +42,600 0.42% 134,857,390
2019-11-13 2019-11-11 30.200 4,218,297 -1,000 0.42% 127,392,569
2019-11-11 2019-11-07 31.600 4,219,297 +1,000 0.42% 133,329,785
2019-11-08 2019-11-06 31.650 4,218,297 -5,400 0.42% 133,509,100
2019-11-07 2019-11-05 30.600 4,223,697 +800 0.42% 129,245,128
2019-11-06 2019-11-04 30.650 4,222,897 +7,800 0.42% 129,431,793
2019-11-05 2019-11-01 29.700 4,215,097 +288,000 0.42% 125,188,381
2019-11-04 2019-10-31 30.850 3,927,097 +40,000 0.39% 121,150,942
2019-11-01 2019-10-30 31.000 3,887,097 +70,200 0.38% 120,500,007
2019-10-31 2019-10-29 30.950 3,816,897 -11,000 0.38% 118,132,962
2019-10-30 2019-10-28 30.700 3,827,897 +2,000 0.38% 117,516,438
2019-10-28 2019-10-24 30.900 3,825,897 +14,000 0.38% 118,220,217
2019-10-25 2019-10-23 30.450 3,811,897 +1,600 0.38% 116,072,264
2019-10-24 2019-10-22 32.000 3,810,297 +8,000 0.38% 121,929,504
2019-10-23 2019-10-21 31.450 3,802,297 +7,000 0.37% 119,582,241
2019-10-22 2019-10-18 29.850 3,795,297 +4,000 0.37% 113,289,615
2019-10-21 2019-10-17 30.150 3,791,297 +22,400 0.37% 114,307,605
2019-10-18 2019-10-16 28.800 3,768,897 +2,000 0.37% 108,544,234
2019-10-17 2019-10-15 28.450 3,766,897 +3,800 0.37% 107,168,220
2019-10-16 2019-10-14 28.600 3,763,097 +101,200 0.37% 107,624,574
2019-10-15 2019-10-11 26.850 3,661,897 -800 0.36% 98,321,934
2019-10-14 2019-10-10 26.150 3,662,697 -200 0.36% 95,779,527
2019-10-11 2019-10-09 25.850 3,662,897 -400 0.36% 94,685,887
2019-10-10 2019-10-08 26.200 3,663,297 +1,800 0.36% 95,978,381
2019-10-09 2019-10-04 26.750 3,661,497 -2,000 0.36% 97,945,045
2019-10-02 2019-09-27 26.600 3,663,497 -2,200 0.36% 97,449,020
2019-09-27 2019-09-25 25.850 3,665,697 +600 0.36% 94,758,267
2019-09-26 2019-09-24 26.200 3,665,097 +1,000 0.36% 96,025,541
2019-09-25 2019-09-23 26.350 3,664,097 +7,000 0.36% 96,548,956
2019-09-24 2019-09-20 27.050 3,657,097 +2,000 0.36% 98,924,474
2019-09-23 2019-09-19 27.200 3,655,097 -600 0.36% 99,418,638
2019-09-19 2019-09-17 26.100 3,655,697 +2,000 0.36% 95,413,692
2019-09-18 2019-09-16 26.900 3,653,697 -1,000 0.36% 98,284,449
2019-09-17 2019-09-13 27.200 3,654,697 -2,000 0.36% 99,407,758
2019-09-16 2019-09-12 26.650 3,656,697 +1,000 0.36% 97,450,975
2019-09-13 2019-09-11 26.950 3,655,697 -18,000 0.36% 98,521,034
2019-09-12 2019-09-10 26.200 3,673,697 -4,200 0.36% 96,250,861
2019-09-10 2019-09-06 25.300 3,677,897 +800 0.36% 93,050,794
2019-09-09 2019-09-05 25.550 3,677,097 +1,400 0.36% 93,949,828
2019-09-06 2019-09-04 25.300 3,675,697 -9 0.36% 92,995,134
2019-09-04 2019-09-02 24.300 3,675,706 -6,000 0.36% 89,319,656
2019-09-03 2019-08-30 24.100 3,681,706 -1,000 0.36% 88,729,115
2019-09-02 2019-08-29 23.850 3,682,706 +200 0.36% 87,832,538
2019-08-30 2019-08-28 24.050 3,682,506 -2,200 0.36% 88,564,269
2019-08-29 2019-08-27 24.050 3,684,706 +8,600 0.36% 88,617,179
2019-08-28 2019-08-26 24.950 3,676,106 -4,200 0.36% 91,718,845
2019-08-27 2019-08-23 24.850 3,680,306 -200 0.36% 91,455,604
2019-08-26 2019-08-22 25.150 3,680,506 -9,000 0.36% 92,564,726
2019-08-23 2019-08-21 25.200 3,689,506 +1,000 0.36% 92,975,551
2019-08-22 2019-08-20 25.000 3,688,506 +10,200 0.36% 92,212,650
2019-08-21 2019-08-19 24.800 3,678,306 -12,200 0.36% 91,221,989
2019-08-20 2019-08-16 24.050 3,690,506 +11,800 0.36% 88,756,669
2019-08-19 2019-08-15 24.100 3,678,706 -18,800 0.36% 88,656,815
2019-08-16 2019-08-14 23.800 3,697,506 -800 0.36% 88,000,643
2019-08-15 2019-08-13 24.000 3,698,306 +62,200 0.36% 88,759,344
2019-08-14 2019-08-12 29.200 3,636,106 -1,400 0.36% 106,174,295
2019-08-13 2019-08-09 28.350 3,637,506 -1,000 0.36% 103,123,295
2019-08-12 2019-08-08 28.250 3,638,506 +200 0.36% 102,787,794
2019-08-09 2019-08-07 27.950 3,638,306 +200 0.36% 101,690,653
2019-08-08 2019-08-06 28.750 3,638,106 -16,600 0.36% 104,595,548
2019-08-07 2019-08-05 29.050 3,654,706 +110,400 0.36% 106,169,209
2019-08-06 2019-08-02 30.150 3,544,306 +62,000 0.35% 106,860,826
2019-08-05 2019-08-01 31.350 3,482,306 +400 0.34% 109,170,293
2019-08-02 2019-07-31 31.550 3,481,906 +193,800 0.34% 109,854,134
2019-08-01 2019-07-30 31.900 3,288,106 +12,145 0.32% 104,890,581
2019-07-31 2019-07-29 32.000 3,275,961 -4,800 0.32% 104,830,752
2019-07-30 2019-07-26 31.850 3,280,761 +90,600 0.32% 104,492,238
2019-07-29 2019-07-25 33.250 3,190,161 +1,005,800 0.31% 106,072,853
2019-07-26 2019-07-24 37.600 2,184,361 -800 0.21% 82,131,974
2019-07-25 2019-07-23 36.200 2,185,161 +1,000 0.21% 79,102,828
2019-07-23 2019-07-19 36.750 2,184,161 +10,000 0.21% 80,267,917
2019-07-22 2019-07-18 36.400 2,174,161 +5,000 0.21% 79,139,460
2019-07-19 2019-07-17 36.550 2,169,161 -6,000 0.21% 79,282,835
2019-07-17 2019-07-15 37.500 2,175,161 +5,000 0.21% 81,568,538
2019-07-16 2019-07-12 35.800 2,170,161 +5,400 0.21% 77,691,764
2019-07-10 2019-07-08 37.250 2,164,761 +4,800 0.21% 80,637,347
2019-07-09 2019-07-05 38.550 2,159,961 -2,000 0.21% 83,266,497
2019-07-08 2019-07-04 38.250 2,161,961 -6,600 0.21% 82,695,008
2019-07-05 2019-07-03 39.000 2,168,561 -14,400 0.21% 84,573,879
2019-07-04 2019-07-02 38.150 2,182,961 +4,200 0.21% 83,279,962
2019-07-03 2019-06-28 36.800 2,178,761 -21,200 0.21% 80,178,405
2019-07-02 2019-06-27 33.400 2,199,961 +1,000 0.22% 73,478,697
2019-06-27 2019-06-25 33.900 2,198,961 +1,200 0.22% 74,544,778
2019-06-26 2019-06-24 34.150 2,197,761 +1,000 0.21% 75,053,538
2019-06-25 2019-06-21 35.400 2,196,761 -34,200 0.21% 77,765,339
2019-06-24 2019-06-20 33.550 2,230,961 -5,000 0.22% 74,848,742
2019-06-21 2019-06-19 32.900 2,235,961 -4,600 0.22% 73,563,117
2019-06-20 2019-06-18 32.150 2,240,561 +30,000 0.22% 72,034,036
2019-06-19 2019-06-17 31.850 2,210,561 +30,000 0.22% 70,406,368
2019-06-18 2019-06-14 32.150 2,180,561 +79,800 0.21% 70,105,036
2019-06-17 2019-06-13 32.650 2,100,761 +600 0.21% 68,589,847
2019-06-14 2019-06-12 32.650 2,100,161 -5,800 0.21% 68,570,257
2019-06-13 2019-06-11 33.500 2,105,961 -2,400 0.21% 70,549,694
2019-06-12 2019-06-10 31.100 2,108,361 -2,000 0.21% 65,570,027
2019-06-06 2019-06-04 29.900 2,110,361 +361,600 0.21% 63,099,794
2019-06-05 2019-06-03 30.400 1,748,761 +155,000 0.17% 53,162,334
2019-06-03 2019-05-30 30.550 1,593,761 +2,200 0.16% 48,689,399
2019-05-30 2019-05-28 31.500 1,591,561 -8,000 0.16% 50,134,172
2019-05-29 2019-05-27 30.400 1,599,561 +331,600 0.16% 48,626,654
2019-05-27 2019-05-23 32.600 1,267,961 -200 0.12% 41,335,529
2019-05-24 2019-05-22 33.100 1,268,161 +200 0.12% 41,976,129
2019-05-22 2019-05-20 33.450 1,267,961 -400 0.12% 42,413,295
2019-05-21 2019-05-17 33.900 1,268,361 -2,200 0.12% 42,997,438
2019-05-16 2019-05-14 33.900 1,270,561 -3,600 0.12% 43,072,018
2019-05-15 2019-05-10 34.550 1,274,161 +2,200 0.12% 44,022,263
2019-05-14 2019-05-09 34.000 1,271,961 -800 0.12% 43,246,674
2019-05-08 2019-05-06 34.100 1,272,761 -4,800 0.12% 43,401,150
2019-05-07 2019-05-03 35.900 1,277,561 -200 0.12% 45,864,440
2019-05-03 2019-04-30 35.600 1,277,761 -800 0.12% 45,488,292
2019-05-02 2019-04-29 35.150 1,278,561 +800 0.13% 44,941,419
2019-04-30 2019-04-26 35.750 1,277,761 -200 0.12% 45,679,956
2019-04-29 2019-04-25 35.550 1,277,961 +4,400 0.12% 45,431,514
2019-04-26 2019-04-24 36.650 1,273,561 +1,400 0.12% 46,676,011
2019-04-25 2019-04-23 36.500 1,272,161 +6,400 0.12% 46,433,876
2019-04-24 2019-04-18 37.150 1,265,761 -1,000 0.12% 47,023,021
2019-04-23 2019-04-17 37.250 1,266,761 -213 0.12% 47,186,847
2019-04-18 2019-04-16 37.300 1,266,974 +14,400 0.12% 47,258,130
2019-04-17 2019-04-15 37.650 1,252,574 -7,000 0.12% 47,159,411
2019-04-16 2019-04-12 38.050 1,259,574 -600 0.12% 47,926,791
2019-04-15 2019-04-11 38.150 1,260,174 +160,800 0.12% 48,075,638
2019-04-12 2019-04-10 39.200 1,099,374 +4,400 0.11% 43,095,461
2019-04-11 2019-04-09 38.350 1,094,974 +589 0.11% 41,992,253
2019-04-09 2019-04-04 38.100 1,094,385 +800 0.11% 41,696,068
2019-04-08 2019-04-03 37.800 1,093,585 -77,600 0.11% 41,337,513
2019-04-04 2019-04-02 35.900 1,171,185 +275,400 0.11% 42,045,542
2019-04-03 2019-04-01 37.000 895,785 -5,800 0.09% 33,144,045
2019-04-02 2019-03-29 36.750 901,585 -3,200 0.09% 33,133,249
2019-04-01 2019-03-28 36.600 904,785 -203,000 0.09% 33,115,131
2019-03-29 2019-03-27 36.250 1,107,785 -7,000 0.11% 40,157,206
2019-03-28 2019-03-26 35.400 1,114,785 +117,400 0.11% 39,463,389
2019-03-27 2019-03-25 35.600 997,385 +7,800 0.10% 35,506,906
2019-03-26 2019-03-22 36.850 989,585 +35,000 0.10% 36,466,207
2019-03-25 2019-03-21 37.050 954,585 +19,000 0.09% 35,367,374
2019-03-22 2019-03-20 37.800 935,585 +10,400 0.09% 35,365,113
2019-03-21 2019-03-19 38.450 925,185 -141,800 0.09% 35,573,363
2019-03-20 2019-03-18 35.500 1,066,985 +9,200 0.10% 37,877,968
2019-03-19 2019-03-15 34.700 1,057,785 +247,800 0.10% 36,705,140
2019-03-18 2019-03-14 35.750 809,985 +5,000 0.08% 28,956,964
2019-03-15 2019-03-13 36.650 804,985 +5,400 0.08% 29,502,700
2019-03-14 2019-03-12 37.850 799,585 +16,400 0.08% 30,264,292
2019-03-13 2019-03-11 37.900 783,185 +3,400 0.08% 29,682,712
2019-03-12 2019-03-08 37.900 779,785 +2,800 0.08% 29,553,852
2019-03-11 2019-03-07 39.900 776,985 +27,800 0.08% 31,001,702
2019-03-08 2019-03-06 41.700 749,185 -3,600 0.07% 31,241,015
2019-03-07 2019-03-05 40.400 752,785 -19,000 0.07% 30,412,514
2019-03-06 2019-03-04 40.000 771,785 -2,600 0.08% 30,871,400
2019-03-05 2019-03-01 38.350 774,385 -9,400 0.08% 29,697,665
2019-03-04 2019-02-28 37.450 783,785 +21,800 0.08% 29,352,748
2019-03-01 2019-02-27 39.000 761,985 +10,400 0.07% 29,717,415
2019-02-28 2019-02-26 39.200 751,585 +3,600 0.07% 29,462,132
2019-02-27 2019-02-25 39.950 747,985 -2,800 0.07% 29,882,001
2019-02-26 2019-02-22 39.350 750,785 +5,000 0.07% 29,543,390
2019-02-25 2019-02-21 39.300 745,785 -6,800 0.07% 29,309,350
2019-02-22 2019-02-20 38.650 752,585 -1,600 0.07% 29,087,410
2019-02-21 2019-02-19 38.000 754,185 +20,800 0.07% 28,659,030
2019-02-20 2019-02-18 40.150 733,385 +7,600 0.07% 29,445,408
2019-02-19 2019-02-15 40.450 725,785 +3,200 0.07% 29,358,003
2019-02-18 2019-02-14 42.850 722,585 -2,800 0.07% 30,962,767
2019-02-15 2019-02-13 43.250 725,385 -28,200 0.07% 31,372,901
2019-02-14 2019-02-12 41.650 753,585 +1,800 0.07% 31,386,815
2019-02-13 2019-02-11 39.700 751,785 +1,000 0.07% 29,845,865
2019-02-12 2019-02-08 38.400 750,785 +1,000 0.07% 28,830,144
2019-02-11 2019-02-04 38.900 749,785 -10,000 0.07% 29,166,636
2019-02-08 2019-01-31 38.550 759,785 -1,000 0.07% 29,289,712
2019-02-01 2019-01-30 38.200 760,785 +2,000 0.07% 29,061,987
2019-01-30 2019-01-28 39.950 758,785 -1,000 0.07% 30,313,461
2019-01-29 2019-01-25 39.900 759,785 +800 0.07% 30,315,422
2019-01-28 2019-01-24 39.150 758,985 -600 0.07% 29,714,263
2019-01-25 2019-01-23 39.150 759,585 -21,719 0.07% 29,737,753
2019-01-24 2019-01-22 37.450 781,304 -400 0.08% 29,259,835
2019-01-23 2019-01-21 38.500 781,704 +2,000 0.08% 30,095,604
2019-01-22 2019-01-18 38.450 779,704 -26,200 0.08% 29,979,619
2019-01-21 2019-01-17 37.100 805,904 +200 0.08% 29,899,038
2019-01-17 2019-01-15 35.950 805,704 +2,000 0.08% 28,965,059
2019-01-16 2019-01-14 35.250 803,704 -200 0.08% 28,330,566
2019-01-14 2019-01-10 37.250 803,904 -800 0.08% 29,945,424
2019-01-11 2019-01-09 36.250 804,704 -4,000 0.08% 29,170,520
2019-01-10 2019-01-08 35.600 808,704 +1,400 0.08% 28,789,862
2019-01-09 2019-01-07 34.800 807,304 +800 0.08% 28,094,179
2019-01-08 2019-01-04 36.350 806,504 -6,600 0.08% 29,316,420
2019-01-07 2019-01-03 33.550 813,104 +2,200 0.08% 27,279,639
2019-01-04 2019-01-02 35.100 810,904 +200 0.08% 28,462,730
2019-01-03 2018-12-31 36.300 810,704 -2,000 0.08% 29,428,555
2019-01-02 2018-12-27 35.100 812,704 -200 0.08% 28,525,910
2018-12-28 2018-12-24 36.300 812,904 -3,000 0.08% 29,508,415
2018-12-21 2018-12-19 36.700 815,904 +2,000 0.08% 29,943,677
2018-12-20 2018-12-18 37.000 813,904 +600 0.08% 30,114,448
2018-12-19 2018-12-17 36.700 813,304 +7,400 0.08% 29,848,257
2018-12-18 2018-12-14 38.800 805,904 +28,000 0.08% 31,269,075
2018-12-17 2018-12-13 40.550 777,904 +1,000 0.08% 31,544,007
2018-12-14 2018-12-12 40.050 776,904 +5,000 0.08% 31,115,005
2018-12-13 2018-12-11 39.550 771,904 +800 0.08% 30,528,803
2018-12-12 2018-12-10 39.850 771,104 +200 0.08% 30,728,494
2018-12-07 2018-12-05 42.700 770,904 -200 0.08% 32,917,601
2018-12-06 2018-12-04 42.600 771,104 +1,000 0.08% 32,849,030
2018-12-05 2018-12-03 42.150 770,104 -1,000 0.08% 32,459,884
2018-12-03 2018-11-29 41.400 771,104 +1,600 0.08% 31,923,706
2018-11-30 2018-11-28 41.850 769,504 -800 0.08% 32,203,742
2018-11-29 2018-11-27 43.750 770,304 +1,000 0.08% 33,700,800
2018-11-28 2018-11-26 43.500 769,304 -1,000 0.08% 33,464,724
2018-11-27 2018-11-23 42.750 770,304 +3,400 0.08% 32,930,496
2018-11-23 2018-11-21 45.800 766,904 -11,400 0.07% 35,124,203
2018-11-22 2018-11-20 44.250 778,304 +1,000 0.08% 34,439,952
2018-11-21 2018-11-19 46.450 777,304 -1,600 0.08% 36,105,771
2018-11-20 2018-11-16 45.000 778,904 -400 0.08% 35,050,680
2018-11-19 2018-11-15 44.700 779,304 +28,600 0.08% 34,834,889
2018-11-15 2018-11-13 43.500 750,704 -6,000 0.07% 32,655,624
2018-11-14 2018-11-12 42.450 756,704 +2,600 0.07% 32,122,085
2018-11-13 2018-11-09 42.800 754,104 +22,400 0.07% 32,275,651
2018-11-12 2018-11-08 47.250 731,704 -800 0.07% 34,573,014
2018-11-09 2018-11-07 48.400 732,504 -3,600 0.07% 35,453,194
2018-11-07 2018-11-05 47.000 736,104 -7,000 0.07% 34,596,888
2018-11-06 2018-11-02 49.000 743,104 -14,400 0.07% 36,412,096
2018-11-05 2018-11-01 45.850 757,504 -34,600 0.07% 34,731,558
2018-11-01 2018-10-30 41.200 792,104 -400 0.08% 32,634,685
2018-10-31 2018-10-29 41.250 792,504 -399 0.08% 32,690,790
2018-10-30 2018-10-26 40.850 792,903 +600 0.09% 32,390,088
2018-10-29 2018-10-25 42.100 792,303 +11,000 0.09% 33,355,956
2018-10-26 2018-10-24 42.900 781,303 +8,400 0.09% 33,517,899
2018-10-25 2018-10-23 43.900 772,903 +10,000 0.09% 33,930,442
2018-10-24 2018-10-22 45.850 762,903 -20,200 0.08% 34,979,103
2018-10-23 2018-10-19 43.400 783,103 -800 0.09% 33,986,670
2018-10-22 2018-10-18 43.800 783,903 -1,200 0.09% 34,334,951
2018-10-19 2018-10-16 43.250 785,103 -600 0.09% 33,955,705
2018-10-18 2018-10-15 43.400 785,703 -800 0.09% 34,099,510
2018-10-16 2018-10-12 43.500 786,503 -2,400 0.09% 34,212,880
2018-10-15 2018-10-11 40.950 788,903 +23,000 0.09% 32,305,578
2018-10-12 2018-10-10 44.850 765,903 -800 0.08% 34,350,750
2018-10-11 2018-10-09 44.000 766,703 +800 0.08% 33,734,932
2018-10-10 2018-10-08 45.200 765,903 +200 0.08% 34,618,816
2018-10-09 2018-10-05 46.300 765,703 +4,000 0.08% 35,452,049
2018-10-08 2018-10-04 47.650 761,703 +1,200 0.08% 36,295,148
2018-10-05 2018-10-03 49.550 760,503 -1,000 0.08% 37,682,924
2018-10-04 2018-10-02 47.650 761,503 +800 0.08% 36,285,618
2018-10-03 2018-09-28 49.200 760,703 -400 0.08% 37,426,588
2018-10-02 2018-09-27 49.550 761,103 -4,000 0.08% 37,712,654
2018-09-27 2018-09-24 49.850 765,103 -800 0.08% 38,140,385
2018-09-26 2018-09-21 50.750 765,903 -200 0.08% 38,869,577
2018-09-21 2018-09-19 48.100 766,103 -2,000 0.08% 36,849,554
2018-09-20 2018-09-18 45.200 768,103 -9,400 0.08% 34,718,256
2018-09-19 2018-09-17 45.500 777,503 +1,200 0.09% 35,376,386
2018-09-18 2018-09-14 46.900 776,303 +10,200 0.09% 36,408,611
2018-09-17 2018-09-13 47.400 766,103 -3,800 0.08% 36,313,282
2018-09-14 2018-09-12 44.150 769,903 +1,400 0.08% 33,991,217
2018-09-13 2018-09-11 44.000 768,503 +2,200 0.08% 33,814,132
2018-09-12 2018-09-10 45.150 766,303 +7,000 0.08% 34,598,580
2018-09-10 2018-09-06 49.900 759,303 +1,600 0.08% 37,889,220
2018-09-07 2018-09-05 51.700 757,703 -1,600 0.08% 39,173,245
2018-09-06 2018-09-04 52.400 759,303 +400 0.08% 39,787,477
2018-09-05 2018-09-03 51.100 758,903 +2,200 0.08% 38,779,943
2018-09-04 2018-08-31 55.200 756,703 +400 0.08% 41,770,006
2018-08-31 2018-08-29 55.400 756,303 -3,800 0.08% 41,899,186
2018-08-30 2018-08-28 54.850 760,103 +1,000 0.08% 41,691,650
2018-08-29 2018-08-27 54.050 759,103 -400 0.08% 41,029,517
2018-08-28 2018-08-24 52.800 759,503 +1,600 0.08% 40,101,758
2018-08-24 2018-08-22 54.500 757,903 -1,000 0.08% 41,305,714
2018-08-23 2018-08-21 54.000 758,903 -28,800 0.08% 40,980,762
2018-08-22 2018-08-20 49.500 787,703 +8,200 0.09% 38,991,298
2018-08-21 2018-08-17 50.000 779,503 +15,400 0.09% 38,975,150
2018-08-20 2018-08-16 49.850 764,103 +8,796 0.08% 38,090,535
2018-08-17 2018-08-15 52.600 755,307 -3,200 0.08% 39,729,148
2018-08-16 2018-08-14 55.600 758,507 +7,400 0.08% 42,172,989
2018-08-15 2018-08-13 67.000 751,107 -800 0.08% 50,324,169
2018-08-14 2018-08-10 67.600 751,907 -800 0.08% 50,828,913
2018-08-13 2018-08-09 68.450 752,707 -3,000 0.08% 51,522,794
2018-08-10 2018-08-08 66.550 755,707 +600 0.08% 50,292,301
2018-08-09 2018-08-07 65.150 755,107 -8,400 0.08% 49,195,221
2018-08-08 2018-08-06 62.750 763,507 -10,000 0.08% 47,910,064
2018-08-07 2018-08-03 63.850 773,507 +2,200 0.09% 49,388,422
2018-08-06 2018-08-02 65.850 771,307 -3,200 0.09% 50,790,566
2018-08-03 2018-08-01 67.850 774,507 -5,800 0.09% 52,550,300
2018-08-02 2018-07-31 65.650 780,307 +19,000 0.09% 51,227,155
2018-08-01 2018-07-30 69.400 761,307 -3,400 0.08% 52,834,706
2018-07-31 2018-07-27 70.350 764,707 -200 0.08% 53,797,137
2018-07-30 2018-07-26 69.000 764,907 +2,400 0.08% 52,778,583
2018-07-27 2018-07-25 70.800 762,507 -400 0.08% 53,985,496
2018-07-26 2018-07-24 71.100 762,907 +800 0.08% 54,242,688
2018-07-25 2018-07-23 70.000 762,107 +1,200 0.08% 53,347,490
2018-07-24 2018-07-20 70.250 760,907 +3,600 0.08% 53,453,717
2018-07-23 2018-07-19 70.650 757,307 +7,600 0.08% 53,503,740
2018-07-20 2018-07-18 72.450 749,707 -400 0.08% 54,316,272
2018-07-19 2018-07-17 72.950 750,107 +400 0.08% 54,720,306
2018-07-18 2018-07-16 73.850 749,707 +1,800 0.08% 55,365,862
2018-07-17 2018-07-13 75.450 747,907 -2,600 0.08% 56,429,583
2018-07-16 2018-07-12 73.900 750,507 -800 0.08% 55,462,467
2018-07-13 2018-07-11 73.950 751,307 -200 0.08% 55,559,153
2018-07-12 2018-07-10 75.250 751,507 +2,000 0.08% 56,550,902
2018-07-11 2018-07-09 76.650 749,507 -11,200 0.08% 57,449,712
2018-07-10 2018-07-06 74.550 760,707 -2,600 0.08% 56,710,707
2018-07-09 2018-07-05 74.900 763,307 -3,800 0.08% 57,171,694
2018-07-06 2018-07-04 72.750 767,107 -5,400 0.08% 55,807,034
2018-07-05 2018-07-03 72.250 772,507 +400 0.09% 55,813,631
2018-07-04 2018-06-29 73.700 772,107 -800 0.09% 56,904,286
2018-07-03 2018-06-28 71.850 772,907 -8,000 0.09% 55,533,368
2018-06-28 2018-06-26 70.650 780,907 +5,400 0.09% 55,171,080
2018-06-27 2018-06-25 72.000 775,507 +1,800 0.09% 55,836,504
2018-06-26 2018-06-22 71.400 773,707 +4,000 0.09% 55,242,680
2018-06-25 2018-06-21 72.900 769,707 -8,400 0.08% 56,111,640
2018-06-22 2018-06-20 74.300 778,107 +1,400 0.09% 57,813,350
2018-06-20 2018-06-15 78.500 776,707 -4,000 0.09% 60,971,500
2018-06-19 2018-06-14 76.700 780,707 +3,200 0.09% 59,880,227
2018-06-15 2018-06-13 80.000 777,507 +4,000 0.09% 62,200,560
2018-06-14 2018-06-12 81.750 773,507 -20,400 0.09% 63,234,197
2018-06-13 2018-06-11 78.600 793,907 -1,800 0.09% 62,401,090
2018-06-12 2018-06-08 78.800 795,707 -14,400 0.09% 62,701,712
2018-06-11 2018-06-07 77.800 810,107 -10,600 0.09% 63,026,325
2018-06-08 2018-06-06 78.000 820,707 -15,000 0.09% 64,015,146
2018-06-07 2018-06-05 76.250 835,707 -12,000 0.09% 63,722,659
2018-06-06 2018-06-04 73.400 847,707 -2,000 0.09% 62,221,694
2018-06-05 2018-06-01 71.050 849,707 +3,000 0.09% 60,371,682
2018-06-04 2018-05-31 73.250 846,707 +200 0.09% 62,021,288
2018-06-01 2018-05-30 73.000 846,507 -8,000 0.09% 61,795,011
2018-05-31 2018-05-29 73.750 854,507 -9,000 0.09% 63,019,891
2018-05-30 2018-05-28 73.050 863,507 -9,600 0.10% 63,079,186
2018-05-29 2018-05-25 70.000 873,107 -25,600 0.10% 61,117,490
2018-05-28 2018-05-24 66.500 898,707 -3,400 0.10% 59,764,016
2018-05-25 2018-05-23 64.100 902,107 +600 0.10% 57,825,059
2018-05-24 2018-05-21 64.500 901,507 +3,200 0.10% 58,147,202
2018-05-23 2018-05-18 66.450 898,307 +3,400 0.10% 59,692,500
2018-05-18 2018-05-16 69.250 894,907 -6,400 0.10% 61,972,310
2018-05-17 2018-05-15 68.450 901,307 -800 0.10% 61,694,464
2018-05-16 2018-05-14 69.100 902,107 -400 0.10% 62,335,594
2018-05-15 2018-05-11 70.150 902,507 -5,400 0.10% 63,310,866
2018-05-14 2018-05-10 68.700 907,907 -10,800 0.10% 62,373,211
2018-05-11 2018-05-09 66.150 918,707 -10,600 0.10% 60,772,468
2018-05-10 2018-05-08 66.100 929,307 -5,800 0.10% 61,427,193
2018-05-09 2018-05-07 60.800 935,107 -200 0.10% 56,854,506
2018-05-08 2018-05-04 60.550 935,307 -4,400 0.10% 56,632,839
2018-05-07 2018-05-03 61.400 939,707 -1,400 0.10% 57,698,010
2018-05-04 2018-05-02 61.600 941,107 +14,600 0.10% 57,972,191
2018-05-03 2018-04-30 63.800 926,507 +2,000 0.10% 59,111,147
2018-05-02 2018-04-27 63.550 924,507 +800 0.10% 58,752,420
2018-04-30 2018-04-26 64.000 923,707 +6,600 0.10% 59,117,248
2018-04-27 2018-04-25 66.800 917,107 +7,400 0.10% 61,262,748
2018-04-26 2018-04-24 68.100 909,707 +5,400 0.10% 61,951,047
2018-04-25 2018-04-23 68.300 904,307 +9,200 0.10% 61,764,168
2018-04-24 2018-04-20 70.300 895,107 -2,000 0.10% 62,926,022
2018-04-23 2018-04-19 70.100 897,107 +200 0.10% 62,887,201
2018-04-19 2018-04-17 71.100 896,907 -800 0.10% 63,770,088
2018-04-18 2018-04-16 70.500 897,707 -200 0.10% 63,288,344
2018-04-17 2018-04-13 71.400 897,907 -1,600 0.10% 64,110,560
2018-04-16 2018-04-12 71.800 899,507 -3,200 0.10% 64,584,603
2018-04-13 2018-04-11 71.500 902,707 +600 0.10% 64,543,550
2018-04-12 2018-04-10 71.400 902,107 -11,600 0.10% 64,410,440
2018-04-11 2018-04-09 70.050 913,707 -1,400 0.10% 64,005,175
2018-04-10 2018-04-06 69.700 915,107 -12,600 0.10% 63,782,958
2018-04-09 2018-04-04 71.650 927,707 -800 0.10% 66,470,207
2018-04-06 2018-04-03 72.800 928,507 -3,642 0.10% 67,595,310
2018-04-04 2018-03-29 72.600 932,149 -5,000 0.10% 67,674,017
2018-04-03 2018-03-28 71.150 937,149 +400 0.10% 66,678,151
2018-03-29 2018-03-27 72.850 936,749 +9,600 0.10% 68,242,165
2018-03-28 2018-03-26 72.850 927,149 -10,400 0.10% 67,542,805
2018-03-27 2018-03-23 74.000 937,549 +24,000 0.10% 69,378,626
2018-03-26 2018-03-22 74.600 913,549 +27,000 0.10% 68,150,755
2018-03-23 2018-03-21 75.800 886,549 +11,200 0.10% 67,200,414
2018-03-22 2018-03-20 79.500 875,349 +27,600 0.10% 69,590,246
2018-03-21 2018-03-19 82.050 847,749 -3,000 0.09% 69,557,805
2018-03-20 2018-03-16 82.450 850,749 +2,400 0.09% 70,144,255
2018-03-19 2018-03-15 81.000 848,349 +1,600 0.09% 68,716,269
2018-03-16 2018-03-14 79.750 846,749 -200 0.09% 67,528,233
2018-03-15 2018-03-13 81.350 846,949 +4,200 0.09% 68,899,301
2018-03-14 2018-03-12 82.450 842,749 -21,400 0.09% 69,484,655
2018-03-13 2018-03-09 77.950 864,149 -23,400 0.10% 67,360,415
2018-03-12 2018-03-08 73.950 887,549 +4,800 0.10% 65,634,249
2018-03-09 2018-03-07 74.200 882,749 +4,600 0.10% 65,499,976
2018-03-08 2018-03-06 76.000 878,149 +2,200 0.10% 66,739,324
2018-03-07 2018-03-05 75.800 875,949 -200 0.10% 66,396,934
2018-03-06 2018-03-02 76.150 876,149 -2,600 0.10% 66,718,746
2018-03-05 2018-03-01 77.350 878,749 +2,800 0.10% 67,971,235
2018-03-02 2018-02-28 77.200 875,949 +600 0.10% 67,623,263
2018-03-01 2018-02-27 78.100 875,349 +6,600 0.10% 68,364,757
2018-02-28 2018-02-26 78.450 868,749 +1,000 0.10% 68,153,359
2018-02-27 2018-02-23 80.100 867,749 +1,000 0.10% 69,506,695
2018-02-26 2018-02-22 80.450 866,749 -6,200 0.10% 69,729,957
2018-02-23 2018-02-21 79.300 872,949 +1,600 0.10% 69,224,856
2018-02-22 2018-02-20 76.050 871,349 -3,400 0.10% 66,266,091
2018-02-21 2018-02-15 73.600 874,749 -800 0.10% 64,381,526
2018-02-20 2018-02-13 72.000 875,549 +6,400 0.10% 63,039,528
2018-02-14 2018-02-12 73.050 869,149 -1,200 0.10% 63,491,334
2018-02-13 2018-02-09 73.300 870,349 +4,200 0.10% 63,796,582
2018-02-12 2018-02-08 76.400 866,149 +200 0.10% 66,173,784
2018-02-09 2018-02-07 76.050 865,949 +10,800 0.10% 65,855,421
2018-02-08 2018-02-06 77.250 855,149 +4,600 0.09% 66,060,260
2018-02-07 2018-02-05 79.750 850,549 +3,800 0.09% 67,831,283
2018-02-06 2018-02-02 80.450 846,749 -11,000 0.09% 68,120,957
2018-02-02 2018-01-31 81.050 857,749 +9,000 0.09% 69,520,556
2018-02-01 2018-01-30 80.650 848,749 +7,600 0.09% 68,451,607
2018-01-31 2018-01-29 81.500 841,149 +4,800 0.09% 68,553,644
2018-01-30 2018-01-26 82.300 836,349 -1,013 0.09% 68,831,523
2018-01-29 2018-01-25 81.900 837,362 +24,400 0.09% 68,579,948
2018-01-26 2018-01-24 83.300 812,962 +20,800 0.09% 67,719,735
2018-01-25 2018-01-23 84.700 792,162 -1,200 0.09% 67,096,121
2018-01-24 2018-01-22 84.800 793,362 -4,819 0.09% 67,277,098
2018-01-23 2018-01-19 83.000 798,181 -8,200 0.09% 66,249,023
2018-01-22 2018-01-18 83.400 806,381 +2,600 0.09% 67,252,175
2018-01-19 2018-01-17 84.000 803,781 +8,600 0.09% 67,517,604
2018-01-18 2018-01-16 85.450 795,181 +10,200 0.09% 67,948,216
2018-01-17 2018-01-15 85.150 784,981 -8,400 0.09% 66,841,132
2018-01-16 2018-01-12 86.050 793,381 +15,400 0.09% 68,270,435
2018-01-15 2018-01-11 86.200 777,981 -7,407 0.09% 67,061,962
2018-01-12 2018-01-10 87.600 785,388 +4,000 0.09% 68,799,989
2018-01-11 2018-01-09 89.600 781,388 +1,600 0.09% 70,012,365
2018-01-10 2018-01-08 88.150 779,788 +28,600 0.09% 68,738,312
2018-01-09 2018-01-05 89.100 751,188 -1,800 0.08% 66,930,851
2018-01-08 2018-01-04 89.150 752,988 -46,000 0.08% 67,128,880
2018-01-05 2018-01-03 84.600 798,988 -4,999 0.09% 67,594,385
2018-01-04 2018-01-02 82.200 803,987 +5,800 0.09% 66,087,731
2018-01-03 2017-12-29 83.350 798,187 -600 0.09% 66,528,886
2018-01-02 2017-12-28 83.600 798,787 +800 0.09% 66,778,593
2017-12-29 2017-12-27 81.150 797,987 +1,800 0.09% 64,756,645
2017-12-28 2017-12-22 81.950 796,187 +1,000 0.09% 65,247,525
2017-12-27 2017-12-21 81.700 795,187 +6,800 0.09% 64,966,778
2017-12-22 2017-12-20 81.000 788,387 +23,400 0.09% 63,859,347
2017-12-21 2017-12-19 82.750 764,987 +200 0.08% 63,302,674
2017-12-20 2017-12-18 83.650 764,787 +6,200 0.08% 63,974,433
2017-12-19 2017-12-15 84.800 758,587 +4,200 0.08% 64,328,178
2017-12-18 2017-12-14 87.450 754,387 -1,600 0.08% 65,971,143
2017-12-15 2017-12-13 87.050 755,987 -5,200 0.08% 65,808,668
2017-12-14 2017-12-12 86.150 761,187 +5,000 0.08% 65,576,260
2017-12-13 2017-12-11 88.050 756,187 -48,200 0.08% 66,582,265
2017-12-12 2017-12-08 84.000 804,387 +20,000 0.09% 67,568,508
2017-12-11 2017-12-07 76.700 784,387 +8,800 0.09% 60,162,483
2017-12-08 2017-12-06 82.400 775,587 +13,400 0.09% 63,908,369
2017-12-07 2017-12-05 86.100 762,187 +33,200 0.08% 65,624,301
2017-12-06 2017-12-04 87.800 728,987 +5,000 0.08% 64,005,059
2017-12-05 2017-12-01 89.000 723,987 +11,200 0.08% 64,434,843
2017-12-04 2017-11-30 90.000 712,787 +11,693 0.08% 64,150,830
2017-12-01 2017-11-29 92.700 701,094 -23,800 0.08% 64,991,414
2017-11-30 2017-11-28 91.000 724,894 +13,800 0.08% 65,965,354
2017-11-29 2017-11-27 87.900 711,094 +12,000 0.08% 62,505,163
2017-11-28 2017-11-24 89.900 699,094 +7,400 0.08% 62,848,551
2017-11-27 2017-11-23 89.150 691,694 -4,800 0.08% 61,664,520
2017-11-24 2017-11-22 88.550 696,494 -24,425 0.08% 61,674,544
2017-11-23 2017-11-21 92.950 720,919 -20,600 0.08% 67,009,421
2017-11-22 2017-11-20 95.900 741,519 -2,000 0.08% 71,111,672
2017-11-21 2017-11-17 97.300 743,519 -46,600 0.08% 72,344,399
2017-11-20 2017-11-16 98.600 790,119 -40,000 0.09% 77,905,733
2017-11-17 2017-11-15 100.000 830,119 +4,800 0.09% 83,011,900
2017-11-16 2017-11-14 100.900 825,319 +38,200 0.09% 83,274,687
2017-11-15 2017-11-13 96.550 787,119 -37,200 0.09% 75,996,339
2017-11-14 2017-11-10 100.400 824,319 -74,622 0.09% 82,761,628
2017-11-13 2017-11-09 104.000 898,941 +164,626 0.10% 93,489,864
2017-11-10 2017-11-08 102.400 734,315 0.08% 75,193,856

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