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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 52.050 16,850,564 +0 0.08% 877,071,856
2025-10-13 2025-10-09 53.350 16,850,564 +0 0.08% 898,977,589
2025-10-10 2025-10-08 53.850 16,850,564 -188,523 0.08% 907,402,871
2025-10-09 2025-10-06 53.850 17,039,087 -32,818 0.08% 917,554,835
2025-10-08 2025-10-03 55.000 17,071,905 +5,213 0.08% 938,954,775
2025-10-06 2025-10-02 55.800 17,066,692 -28,929 0.08% 952,321,414
2025-10-03 2025-09-30 54.000 17,095,621 +144,704 0.08% 923,163,534
2025-10-02 2025-09-29 53.550 16,950,917 +250,534 0.08% 907,721,605
2025-09-30 2025-09-26 54.650 16,700,383 +441,588 0.08% 912,675,931
2025-09-29 2025-09-25 59.450 16,258,795 -291,161 0.08% 966,585,363
2025-09-26 2025-09-24 56.900 16,549,956 -103,300 0.08% 941,692,496
2025-09-25 2025-09-23 55.450 16,653,256 +65,923 0.08% 923,423,045
2025-09-24 2025-09-22 56.100 16,587,333 -52,580 0.08% 930,549,381
2025-09-23 2025-09-19 56.700 16,639,913 -5,246 0.08% 943,483,067
2025-09-22 2025-09-18 56.850 16,645,159 -117,252 0.08% 946,277,289
2025-09-19 2025-09-17 57.850 16,762,411 -165,656 0.08% 969,705,476
2025-09-18 2025-09-16 56.450 16,928,067 -176,367 0.08% 955,589,382
2025-09-17 2025-09-15 56.200 17,104,434 -171,236 0.08% 961,269,191
2025-09-16 2025-09-12 55.150 17,275,670 -161,060 0.08% 952,753,200
2025-09-15 2025-09-11 54.650 17,436,730 +68,216 0.08% 952,917,294
2025-09-12 2025-09-10 54.950 17,368,514 +42,111 0.08% 954,399,844
2025-09-11 2025-09-09 56.200 17,326,403 +130,412 0.08% 973,743,849
2025-09-10 2025-09-08 54.750 17,195,991 +59,896 0.08% 941,480,507
2025-09-09 2025-09-05 53.650 17,136,095 +110,945 0.08% 919,351,497
2025-09-08 2025-09-04 53.450 17,025,150 -100,545 0.08% 909,994,268
2025-09-05 2025-09-03 54.700 17,125,695 +125,547 0.08% 936,775,516
2025-09-04 2025-09-02 55.850 17,000,148 +6,497 0.08% 949,458,266
2025-09-03 2025-09-01 54.000 16,993,651 +100,840 0.08% 917,657,154
2025-09-02 2025-08-29 52.850 16,892,811 -326,226 0.08% 892,785,061
2025-09-01 2025-08-28 53.100 17,219,037 -115,589 0.08% 914,330,865
2025-08-29 2025-08-27 53.200 17,334,626 -84,059 0.08% 922,202,103
2025-08-28 2025-08-26 53.500 17,418,685 -72,799 0.08% 931,899,648
2025-08-27 2025-08-25 53.500 17,491,484 +22,570 0.08% 935,794,394
2025-08-26 2025-08-22 52.550 17,468,914 +147,596 0.08% 917,991,431
2025-08-25 2025-08-21 51.350 17,321,318 -26,928 0.08% 889,449,679
2025-08-22 2025-08-20 52.550 17,348,246 +81,233 0.08% 911,650,327
2025-08-21 2025-08-19 52.400 17,267,013 +19,679 0.08% 904,791,481
2025-08-20 2025-08-18 53.050 17,247,334 -157,489 0.08% 914,971,069
2025-08-19 2025-08-15 52.850 17,404,823 +82,041 0.08% 919,844,896
2025-08-18 2025-08-14 53.200 17,322,782 -395,451 0.08% 921,572,002
2025-08-15 2025-08-13 53.250 17,718,233 +572,444 0.08% 943,495,907
2025-08-14 2025-08-12 51.700 17,145,789 +158,985 0.08% 886,437,291
2025-08-13 2025-08-11 50.800 16,986,804 +131,716 0.08% 862,929,643
2025-08-12 2025-08-08 51.250 16,855,088 +116,570 0.08% 863,823,260
2025-08-11 2025-08-07 51.850 16,738,518 +436,144 0.08% 867,892,158
2025-08-08 2025-08-06 54.000 16,302,374 -37,736 0.08% 880,328,196
2025-08-07 2025-08-05 54.300 16,340,110 +17,867 0.08% 887,267,973
2025-08-06 2025-08-04 54.550 16,322,243 -58,556 0.08% 890,378,356
2025-08-05 2025-08-01 53.400 16,380,799 +21,460 0.08% 874,734,667
2025-08-04 2025-07-31 53.150 16,359,339 +182,216 0.08% 869,498,868
2025-08-01 2025-07-30 54.750 16,177,123 -10,236 0.08% 885,697,484
2025-07-31 2025-07-29 55.300 16,187,359 +224,186 0.08% 895,160,953
2025-07-30 2025-07-28 56.800 15,963,173 +108,773 0.07% 906,708,226
2025-07-29 2025-07-25 57.400 15,854,400 -15,600 0.07% 910,042,560
2025-07-28 2025-07-24 58.450 15,870,000 +122,171 0.07% 927,601,500
2025-07-25 2025-07-23 58.400 15,747,829 +27,519 0.07% 919,673,214
2025-07-24 2025-07-22 57.950 15,720,310 +31,184 0.07% 910,991,964
2025-07-23 2025-07-21 57.750 15,689,126 -8,591 0.07% 906,047,026
2025-07-22 2025-07-18 57.000 15,697,717 +10,653 0.07% 894,769,869
2025-07-21 2025-07-17 56.150 15,687,064 +124,535 0.07% 880,828,644
2025-07-18 2025-07-16 57.300 15,562,529 +2,635 0.07% 891,732,912
2025-07-17 2025-07-15 57.650 15,559,894 +32,800 0.07% 897,027,889
2025-07-16 2025-07-14 57.300 15,527,094 +90,640 0.07% 889,702,486
2025-07-15 2025-07-11 57.350 15,436,454 -49,000 0.07% 885,280,637
2025-07-14 2025-07-10 56.900 15,485,454 +37,470 0.07% 881,122,333
2025-07-11 2025-07-09 57.400 15,447,984 +83,496 0.07% 886,714,282
2025-07-10 2025-07-08 58.650 15,364,488 -64,857 0.07% 901,127,221
2025-07-09 2025-07-07 57.300 15,429,345 +69,083 0.07% 884,101,468
2025-07-08 2025-07-04 57.500 15,360,262 -440,000 0.07% 883,215,065
2025-07-07 2025-07-03 58.100 15,800,262 +174,063 0.07% 917,995,222
2025-07-04 2025-07-02 60.150 15,626,199 -159,420 0.07% 939,915,870
2025-07-03 2025-06-30 59.950 15,785,619 +174,600 0.07% 946,347,859
2025-07-02 2025-06-27 58.950 15,611,019 -493,400 0.07% 920,269,570
2025-06-30 2025-06-26 56.900 16,104,419 +57,600 0.08% 916,341,441
2025-06-27 2025-06-25 56.650 16,046,819 -51,200 0.07% 909,052,296
2025-06-26 2025-06-24 56.900 16,098,019 -258,000 0.08% 915,977,281
2025-06-25 2025-06-23 54.850 16,356,019 -117,600 0.08% 897,127,642
2025-06-24 2025-06-20 54.050 16,473,619 -464,800 0.08% 890,399,107
2025-06-23 2025-06-19 53.050 16,938,419 -123,000 0.08% 898,583,128
2025-06-20 2025-06-18 53.800 17,061,419 -75,400 0.08% 917,904,342
2025-06-19 2025-06-17 54.000 17,136,819 -54,400 0.08% 925,388,226
2025-06-18 2025-06-16 54.150 17,191,219 -453,210 0.08% 930,904,509
2025-06-17 2025-06-13 51.950 17,644,429 +124,600 0.08% 916,628,087
2025-06-16 2025-06-12 52.200 17,519,829 +59,400 0.08% 914,535,074
2025-06-13 2025-06-11 54.100 17,460,429 -113,400 0.08% 944,609,209
2025-06-12 2025-06-10 53.450 17,573,829 -28,200 0.08% 939,321,160
2025-06-11 2025-06-09 54.150 17,602,029 -236,400 0.08% 953,149,870
2025-06-10 2025-06-06 53.100 17,838,429 -198,800 0.08% 947,220,580
2025-06-09 2025-06-05 54.250 18,037,229 -9,400 0.08% 978,519,673
2025-06-06 2025-06-04 53.450 18,046,629 +616,000 0.08% 964,592,320
2025-06-05 2025-06-03 53.200 17,430,629 -42,600 0.08% 927,309,463
2025-06-04 2025-06-02 51.600 17,473,229 -14,200 0.08% 901,618,616
2025-06-03 2025-05-30 50.950 17,487,429 +6,600 0.08% 890,984,508
2025-06-02 2025-05-29 51.700 17,480,829 +67,800 0.08% 903,758,859
2025-05-30 2025-05-28 51.750 17,413,029 -217,400 0.08% 901,124,251
2025-05-29 2025-05-27 51.550 17,630,429 +142,123 0.08% 908,848,615
2025-05-28 2025-05-26 51.300 17,488,306 -479,400 0.08% 897,150,098
2025-05-27 2025-05-23 53.000 17,967,706 +135,800 0.08% 952,288,418
2025-05-26 2025-05-22 53.200 17,831,906 +59,200 0.08% 948,657,399
2025-05-23 2025-05-21 54.450 17,772,706 -10,600 0.08% 967,723,842
2025-05-22 2025-05-20 54.800 17,783,306 -309,200 0.08% 974,525,169
2025-05-21 2025-05-19 52.350 18,092,506 -25,200 0.08% 947,142,689
2025-05-20 2025-05-16 51.000 18,117,706 +6,600 0.08% 924,003,006
2025-05-19 2025-05-15 50.150 18,111,106 -107,200 0.08% 908,271,966
2025-05-16 2025-05-14 50.400 18,218,306 -112,000 0.09% 918,202,622
2025-05-15 2025-05-13 48.650 18,330,306 +129,400 0.09% 891,769,387
2025-05-14 2025-05-12 50.600 18,200,906 +311,000 0.08% 920,965,844
2025-05-13 2025-05-09 51.350 17,889,906 -41,400 0.08% 918,646,673
2025-05-12 2025-05-08 50.800 17,931,306 +378,800 0.08% 910,910,345
2025-05-09 2025-05-07 50.100 17,552,506 +238,401 0.08% 879,380,551
2025-05-08 2025-05-06 51.550 17,314,105 -436,900 0.08% 892,542,113
2025-05-07 2025-05-02 53.100 17,751,005 -7,691,300 0.08% 942,578,366
2025-05-06 2025-04-30 49.950 25,442,305 +283,600 0.12% 1,270,843,135
2025-05-02 2025-04-29 47.450 25,158,705 +10,600 0.12% 1,193,780,552
2025-04-30 2025-04-28 47.500 25,148,105 -327,600 0.12% 1,194,534,988
2025-04-29 2025-04-25 47.700 25,475,705 +32,000 0.12% 1,215,191,128
2025-04-28 2025-04-24 48.200 25,443,705 -1,653,000 0.12% 1,226,386,581
2025-04-25 2025-04-23 47.450 27,096,705 -563,000 0.13% 1,285,738,652
2025-04-24 2025-04-22 44.400 27,659,705 -346,000 0.13% 1,228,090,902
2025-04-23 2025-04-17 41.950 28,005,705 -132,600 0.13% 1,174,839,325
2025-04-22 2025-04-16 41.250 28,138,305 +141,400 0.13% 1,160,705,081
2025-04-17 2025-04-15 43.100 27,996,905 -98,200 0.13% 1,206,666,606
2025-04-16 2025-04-14 43.200 28,095,105 +10,623,200 0.13% 1,213,708,536
2025-04-15 2025-04-11 44.250 17,471,905 -125,000 0.08% 773,131,796
2025-04-14 2025-04-10 43.050 17,596,905 -69,517 0.08% 757,546,760
2025-04-11 2025-04-09 41.900 17,666,422 -767,580 0.08% 740,223,082
2025-04-10 2025-04-08 38.900 18,434,002 +247,000 0.09% 717,082,678
2025-04-09 2025-04-07 36.450 18,187,002 -1,509,200 0.08% 662,916,223
2025-04-08 2025-04-03 45.900 19,696,202 +458,800 0.09% 904,055,672
2025-04-07 2025-04-02 44.550 19,237,402 +1,467,000 0.09% 857,026,259
2025-04-03 2025-04-01 46.500 17,770,402 +270,600 0.08% 826,323,693
2025-04-02 2025-03-31 49.200 17,499,802 -10,600 0.08% 860,990,258
2025-04-01 2025-03-28 51.050 17,510,402 +20,600 0.08% 893,906,022
2025-03-31 2025-03-27 51.700 17,489,802 +214,000 0.08% 904,222,763
2025-03-28 2025-03-26 53.950 17,275,802 +61,000 0.08% 932,029,518
2025-03-27 2025-03-25 53.400 17,214,802 +385,800 0.08% 919,270,427
2025-03-26 2025-03-24 57.000 16,829,002 -542,200 0.08% 959,253,114
2025-03-25 2025-03-21 54.700 17,371,202 +209,200 0.08% 950,204,749
2025-03-24 2025-03-20 56.500 17,162,002 -76,800 0.08% 969,653,113
2025-03-21 2025-03-19 58.200 17,238,802 -452,600 0.08% 1,003,298,276
2025-03-20 2025-03-18 57.650 17,691,402 +471,600 0.09% 1,019,909,325
2025-03-19 2025-03-17 55.800 17,219,802 -244,800 0.08% 960,864,952
2025-03-18 2025-03-14 53.850 17,464,602 -203,345 0.08% 940,468,818
2025-03-17 2025-03-13 52.850 17,667,947 -89,897 0.09% 933,750,999
2025-03-14 2025-03-12 52.050 17,757,844 -198,000 0.09% 924,295,780
2025-03-13 2025-03-11 53.900 17,955,844 -52,600 0.09% 967,819,992
2025-03-12 2025-03-10 52.850 18,008,444 +261,600 0.09% 951,746,265
2025-03-11 2025-03-07 54.350 17,746,844 -43,200 0.09% 964,540,971
2025-03-10 2025-03-06 54.900 17,790,044 +119,000 0.09% 976,673,416
2025-03-07 2025-03-05 54.200 17,671,044 -520,200 0.09% 957,770,585
2025-03-06 2025-03-04 50.550 18,191,244 -385,400 0.09% 919,567,384
2025-03-05 2025-03-03 50.950 18,576,644 +12,600 0.09% 946,480,012
2025-03-04 2025-02-28 51.850 18,564,044 +664,200 0.09% 962,545,681
2025-03-03 2025-02-27 53.100 17,899,844 -362,000 0.09% 950,481,716
2025-02-28 2025-02-26 56.300 18,261,844 -970,200 0.09% 1,028,141,817
2025-02-27 2025-02-25 53.200 19,232,044 -162,280 0.09% 1,023,144,741
2025-02-26 2025-02-24 51.600 19,394,324 +42,000 0.09% 1,000,747,118
2025-02-25 2025-02-21 51.700 19,352,324 -131,800 0.09% 1,000,515,151
2025-02-24 2025-02-20 49.150 19,484,124 -48,200 0.09% 957,644,695
2025-02-21 2025-02-19 49.450 19,532,324 +129,600 0.09% 965,873,422
2025-02-20 2025-02-18 48.400 19,402,724 +1,626,600 0.09% 939,091,842
2025-02-19 2025-02-17 45.150 17,776,124 +417,200 0.09% 802,591,999
2025-02-18 2025-02-14 44.700 17,358,924 -413,200 0.08% 775,943,903
2025-02-17 2025-02-13 41.650 17,772,124 -1,248,800 0.09% 740,208,965
2025-02-14 2025-02-12 44.100 19,020,924 -1,277,600 0.09% 838,822,748
2025-02-13 2025-02-11 42.550 20,298,524 +76,800 0.10% 863,702,196
2025-02-12 2025-02-10 43.750 20,221,724 -33,400 0.10% 884,700,425
2025-02-11 2025-02-07 42.450 20,255,124 -261,400 0.10% 859,830,014
2025-02-10 2025-02-06 40.550 20,516,524 +954,282 0.10% 831,945,048
2025-02-07 2025-02-05 39.650 19,562,242 -6,225 0.10% 775,642,895
2025-02-06 2025-02-04 39.550 19,568,467 +4,000 0.10% 773,932,870
2025-02-05 2025-02-03 37.950 19,564,467 -165,800 0.10% 742,471,523
2025-02-04 2025-01-28 38.300 19,730,267 -211,399 0.10% 755,669,226
2025-02-03 2025-01-24 36.850 19,941,666 +403,240 0.10% 734,850,392
2025-01-27 2025-01-23 34.500 19,538,426 -12,400 0.09% 674,075,697
2025-01-24 2025-01-22 35.300 19,550,826 +315,000 0.09% 690,144,158
2025-01-23 2025-01-21 35.900 19,235,826 +195,800 0.09% 690,566,153
2025-01-22 2025-01-20 34.700 19,040,026 -21,823 0.09% 660,688,902
2025-01-21 2025-01-17 34.950 19,061,849 +70,200 0.09% 666,211,623
2025-01-20 2025-01-16 34.350 18,991,649 -55,200 0.09% 652,363,143
2025-01-17 2025-01-15 33.600 19,046,849 +54,600 0.09% 639,974,126
2025-01-16 2025-01-14 33.750 18,992,249 -44,600 0.09% 640,988,404
2025-01-15 2025-01-13 32.800 19,036,849 -39,280 0.09% 624,408,647
2025-01-14 2025-01-10 33.550 19,076,129 -32,200 0.09% 640,004,128
2025-01-13 2025-01-09 33.750 19,108,329 -647,600 0.09% 644,906,104
2025-01-10 2025-01-08 32.800 19,755,929 +52,600 0.10% 647,994,471
2025-01-09 2025-01-07 34.150 19,703,329 -2,273,600 0.10% 672,868,685
2025-01-08 2025-01-06 36.300 21,976,929 +206,800 0.11% 797,762,523
2025-01-07 2025-01-03 36.250 21,770,129 +612,800 0.11% 789,167,176
2025-01-06 2025-01-02 34.000 21,157,329 -178,000 0.10% 719,349,186
2025-01-03 2024-12-31 34.500 21,335,329 -59,800 0.10% 736,068,850
2025-01-02 2024-12-27 34.150 21,395,129 +728,582 0.10% 730,643,655
2024-12-30 2024-12-24 32.750 20,666,547 +1,395,400 0.10% 676,829,414
2024-12-27 2024-12-20 31.650 19,271,147 -210,866 0.09% 609,931,803
2024-12-23 2024-12-19 30.800 19,482,013 -35,990 0.09% 600,046,000
2024-12-20 2024-12-18 30.800 19,518,003 -74,600 0.09% 601,154,492
2024-12-19 2024-12-17 29.950 19,592,603 -76,200 0.10% 586,798,460
2024-12-18 2024-12-16 30.350 19,668,803 -1,253,800 0.10% 596,948,171
2024-12-17 2024-12-13 31.350 20,922,603 -127,600 0.10% 655,923,604
2024-12-16 2024-12-12 31.600 21,050,203 +732,800 0.10% 665,186,415
2024-12-13 2024-12-11 30.450 20,317,403 -61,400 0.10% 618,664,921
2024-12-12 2024-12-10 30.950 20,378,803 +137,200 0.10% 630,723,953
2024-12-11 2024-12-09 30.950 20,241,603 -165,600 0.10% 626,477,613
2024-12-10 2024-12-06 29.900 20,407,203 -97,800 0.10% 610,175,370
2024-12-09 2024-12-05 29.450 20,505,003 +61,800 0.10% 603,872,338
2024-12-06 2024-12-04 29.100 20,443,203 +153,800 0.10% 594,897,207
2024-12-05 2024-12-03 29.100 20,289,403 -162,000 0.10% 590,421,627
2024-12-04 2024-12-02 28.550 20,451,403 -108,600 0.10% 583,887,556
2024-12-03 2024-11-29 27.750 20,560,003 -31,400 0.10% 570,540,083
2024-12-02 2024-11-28 27.850 20,591,403 -28,000 0.10% 573,470,574
2024-11-29 2024-11-27 28.300 20,619,403 -1,359,800 0.10% 583,529,105
2024-11-28 2024-11-26 27.200 21,979,203 -1,025,000 0.11% 597,834,322
2024-11-27 2024-11-25 28.400 23,004,203 -110,400 0.11% 653,319,365
2024-11-26 2024-11-22 28.550 23,114,603 -205,000 0.11% 659,921,916
2024-11-25 2024-11-21 28.150 23,319,603 -60,400 0.11% 656,446,824
2024-11-22 2024-11-20 28.000 23,380,003 -44,400 0.11% 654,640,084
2024-11-21 2024-11-19 28.300 23,424,403 +310,000 0.11% 662,910,605
2024-11-20 2024-11-18 28.800 23,114,403 +140,000 0.11% 665,694,806
2024-11-19 2024-11-15 28.000 22,974,403 -45,200 0.11% 643,283,284
2024-11-18 2024-11-14 27.850 23,019,603 -617,800 0.11% 641,095,944
2024-11-15 2024-11-13 28.900 23,637,403 +1,142,400 0.12% 683,120,947
2024-11-14 2024-11-12 28.450 22,495,003 -44,000 0.11% 639,982,835
2024-11-13 2024-11-11 29.300 22,539,003 -352,400 0.11% 660,392,788
2024-11-12 2024-11-08 28.300 22,891,403 -319,355 0.11% 647,826,705
2024-11-11 2024-11-07 27.850 23,210,758 -702,380 0.11% 646,419,610
2024-11-08 2024-11-06 27.600 23,913,138 -136,600 0.12% 660,002,609
2024-11-07 2024-11-05 28.200 24,049,738 -311,000 0.12% 678,202,612
2024-11-06 2024-11-04 27.300 24,360,738 +32,000 0.12% 665,048,147
2024-11-05 2024-11-01 27.300 24,328,738 -257,590 0.12% 664,174,547
2024-11-04 2024-10-31 26.700 24,586,328 -181,000 0.12% 656,454,958
2024-11-01 2024-10-30 26.000 24,767,328 +6,600 0.12% 643,950,528
2024-10-31 2024-10-29 25.850 24,760,728 -296,000 0.12% 640,064,819
2024-10-30 2024-10-28 25.500 25,056,728 +446,200 0.12% 638,946,564
2024-10-29 2024-10-25 25.950 24,610,528 -605,345 0.12% 638,643,202
2024-10-28 2024-10-24 25.250 25,215,873 +155,765 0.12% 636,700,793
2024-10-25 2024-10-23 25.550 25,060,108 -50,800 0.12% 640,285,759
2024-10-24 2024-10-22 24.450 25,110,908 -28,600 0.12% 613,961,701
2024-10-23 2024-10-21 24.250 25,139,508 -216,200 0.12% 609,633,069
2024-10-22 2024-10-18 24.550 25,355,708 +66,008 0.12% 622,482,631
2024-10-21 2024-10-17 23.100 25,289,700 -180,800 0.12% 584,192,070
2024-10-18 2024-10-16 22.700 25,470,500 -20,200 0.12% 578,180,350
2024-10-17 2024-10-15 23.000 25,490,700 -36,400 0.12% 586,286,100
2024-10-16 2024-10-14 23.600 25,527,100 -155,324 0.12% 602,439,560
2024-10-15 2024-10-10 23.750 25,682,424 +1,200,951 0.13% 609,957,570
2024-10-14 2024-10-09 23.300 24,481,473 +39,800 0.12% 570,418,321
2024-10-10 2024-10-08 23.700 24,441,673 -55,800 0.12% 579,267,650
2024-10-09 2024-10-07 25.850 24,497,473 -272,800 0.12% 633,259,677
2024-10-08 2024-10-04 24.550 24,770,273 -64,800 0.12% 608,110,202
2024-10-07 2024-10-03 24.050 24,835,073 -144,600 0.12% 597,283,506
2024-10-04 2024-10-02 24.000 24,979,673 -572,778 0.12% 599,512,152
2024-10-03 2024-09-30 22.500 25,552,451 -249,274 0.13% 574,930,148
2024-10-02 2024-09-27 21.950 25,801,725 +164,600 0.13% 566,347,864
2024-09-30 2024-09-26 21.500 25,637,125 -23,000 0.13% 551,198,188
2024-09-27 2024-09-25 20.550 25,660,125 -180,953 0.13% 527,315,569
2024-09-26 2024-09-24 21.200 25,841,078 -398,389 0.13% 547,830,854
2024-09-25 2024-09-23 20.550 26,239,467 +18,000 0.13% 539,221,047
2024-09-24 2024-09-20 19.880 26,221,467 -34,000 0.13% 521,282,764
2024-09-23 2024-09-19 19.800 26,255,467 -29,000 0.13% 519,858,247
2024-09-20 2024-09-17 19.520 26,284,467 -62,200 0.13% 513,072,796
2024-09-19 2024-09-16 19.240 26,346,667 +4,600 0.13% 506,909,873
2024-09-17 2024-09-13 19.220 26,342,067 -184,400 0.13% 506,294,528
2024-09-16 2024-09-12 18.920 26,526,467 -18,200 0.13% 501,880,756
2024-09-13 2024-09-11 18.960 26,544,667 -110,200 0.13% 503,286,886
2024-09-12 2024-09-10 18.660 26,654,867 +40,800 0.13% 497,379,818
2024-09-11 2024-09-09 18.620 26,614,067 -59,800 0.13% 495,553,928
2024-09-10 2024-09-05 18.540 26,673,867 +54,600 0.13% 494,533,494
2024-09-09 2024-09-04 18.660 26,619,267 +142,400 0.13% 496,715,522
2024-09-05 2024-09-03 19.180 26,476,867 -24,600 0.13% 507,826,309
2024-09-04 2024-09-02 19.060 26,501,467 +112,400 0.13% 505,117,961
2024-09-03 2024-08-30 19.500 26,389,067 -529,400 0.13% 514,586,806
2024-09-02 2024-08-29 18.880 26,918,467 -105,600 0.13% 508,220,657
2024-08-30 2024-08-28 18.960 27,024,067 -42,800 0.13% 512,376,310
2024-08-29 2024-08-27 18.880 27,066,867 -147,600 0.13% 511,022,449
2024-08-28 2024-08-26 18.720 27,214,467 +24,680 0.13% 509,454,822
2024-08-27 2024-08-23 18.820 27,189,787 +36,200 0.13% 511,711,791
2024-08-26 2024-08-22 19.100 27,153,587 -814,000 0.13% 518,633,512
2024-08-23 2024-08-21 17.520 27,967,587 +7,200 0.14% 489,992,124
2024-08-22 2024-08-20 17.680 27,960,387 +23,400 0.14% 494,339,642
2024-08-21 2024-08-19 17.620 27,936,987 -7,000 0.14% 492,249,711
2024-08-20 2024-08-16 17.320 27,943,987 -66,600 0.14% 483,989,855
2024-08-19 2024-08-15 17.220 28,010,587 -221,400 0.14% 482,342,308
2024-08-16 2024-08-14 16.860 28,231,987 +118,400 0.14% 475,991,301
2024-08-15 2024-08-13 16.900 28,113,587 -141,800 0.14% 475,119,620
2024-08-14 2024-08-12 16.460 28,255,387 -20,000 0.14% 465,083,670
2024-08-13 2024-08-09 16.400 28,275,387 -98,600 0.14% 463,716,347
2024-08-12 2024-08-08 15.840 28,373,987 -76,400 0.14% 449,443,954
2024-08-09 2024-08-07 15.900 28,450,387 -16,400 0.14% 452,361,153
2024-08-08 2024-08-06 15.820 28,466,787 +31,000 0.14% 450,344,570
2024-08-07 2024-08-05 15.860 28,435,787 -165,400 0.14% 450,991,582
2024-08-06 2024-08-02 16.080 28,601,187 +448,000 0.14% 459,907,087
2024-08-05 2024-08-01 16.680 28,153,187 -9,600 0.14% 469,595,159
2024-08-02 2024-07-31 16.840 28,162,787 -279,800 0.14% 474,261,333
2024-08-01 2024-07-30 16.320 28,442,587 +292,400 0.14% 464,183,020
2024-07-31 2024-07-29 16.820 28,150,187 +9,400 0.14% 473,486,145
2024-07-30 2024-07-26 16.360 28,140,787 -224,400 0.14% 460,383,275
2024-07-29 2024-07-25 16.200 28,365,187 +43,800 0.14% 459,516,029
2024-07-26 2024-07-24 16.540 28,321,387 +157,400 0.14% 468,435,741
2024-07-25 2024-07-23 16.960 28,163,987 -26,600 0.14% 477,661,220
2024-07-24 2024-07-22 17.220 28,190,587 -120,200 0.14% 485,441,908
2024-07-23 2024-07-19 16.520 28,310,787 +7,800 0.14% 467,694,201
2024-07-22 2024-07-18 16.840 28,302,987 -39,400 0.14% 476,622,301
2024-07-19 2024-07-17 16.780 28,342,387 -139,580 0.14% 475,585,254
2024-07-18 2024-07-16 16.340 28,481,967 +94,200 0.14% 465,395,341
2024-07-17 2024-07-15 16.460 28,387,767 +157,800 0.14% 467,262,645
2024-07-16 2024-07-12 16.840 28,229,967 +43,800 0.14% 475,392,644
2024-07-15 2024-07-11 16.680 28,186,167 -283,160 0.14% 470,145,266
2024-07-12 2024-07-10 16.120 28,469,327 +118,000 0.14% 458,925,551
2024-07-11 2024-07-09 16.400 28,351,327 -4,800 0.14% 464,961,763
2024-07-10 2024-07-08 16.460 28,356,127 +16,200 0.14% 466,741,850
2024-07-09 2024-07-05 16.620 28,339,927 +239,200 0.14% 471,009,587
2024-07-08 2024-07-04 16.840 28,100,727 -23,600 0.14% 473,216,243
2024-07-05 2024-07-03 16.900 28,124,327 -73,800 0.14% 475,301,126
2024-07-04 2024-07-02 16.660 28,198,127 +28,752 0.14% 469,780,796
2024-07-03 2024-06-28 16.480 28,169,375 -14,400 0.14% 464,231,300
2024-07-02 2024-06-27 16.540 28,183,775 +350,400 0.14% 466,159,638
2024-06-28 2024-06-26 17.820 27,833,375 +2,800 0.14% 495,990,742
2024-06-27 2024-06-25 17.780 27,830,575 +164,800 0.14% 494,827,624
2024-06-26 2024-06-24 18.020 27,665,775 +20,000 0.14% 498,537,266
2024-06-25 2024-06-21 18.180 27,645,775 -18,200 0.14% 502,600,190
2024-06-24 2024-06-20 18.520 27,663,975 -53,400 0.14% 512,336,817
2024-06-21 2024-06-19 18.480 27,717,375 -354,600 0.14% 512,217,090
2024-06-20 2024-06-18 17.380 28,071,975 +33,600 0.14% 487,890,926
2024-06-19 2024-06-17 17.320 28,038,375 -46,800 0.14% 485,624,655
2024-06-18 2024-06-14 17.300 28,085,175 -7,412 0.14% 485,873,528
2024-06-17 2024-06-13 17.560 28,092,587 -58,400 0.14% 493,305,828
2024-06-14 2024-06-12 17.140 28,150,987 -1,029,400 0.14% 482,507,917
2024-06-13 2024-06-11 17.320 29,180,387 -207,400 0.14% 505,404,303
2024-06-12 2024-06-07 17.620 29,387,787 +20,600 0.14% 517,812,807
2024-06-11 2024-06-06 17.960 29,367,187 -246,400 0.14% 527,434,679
2024-06-07 2024-06-05 17.700 29,613,587 +81,050 0.14% 524,160,490
2024-06-06 2024-06-04 17.780 29,532,537 +382,000 0.14% 525,088,508
2024-06-05 2024-06-03 17.900 29,150,537 -162,000 0.14% 521,794,612
2024-06-04 2024-05-31 17.480 29,312,537 +62,600 0.14% 512,383,147
2024-06-03 2024-05-30 17.700 29,249,937 -309,800 0.14% 517,723,885
2024-05-31 2024-05-29 17.780 29,559,737 +44,600 0.14% 525,572,124
2024-05-30 2024-05-28 18.140 29,515,137 +84,400 0.14% 535,404,585
2024-05-29 2024-05-27 18.440 29,430,737 +97,000 0.14% 542,702,790
2024-05-28 2024-05-24 18.300 29,333,737 -418,800 0.14% 536,807,387
2024-05-27 2024-05-23 18.940 29,752,537 -69,800 0.15% 563,513,051
2024-05-24 2024-05-22 19.440 29,822,337 +287,800 0.15% 579,746,231
2024-05-23 2024-05-21 19.300 29,534,537 +52,200 0.14% 570,016,564
2024-05-22 2024-05-20 19.880 29,482,337 +4,600 0.14% 586,108,860
2024-05-21 2024-05-17 19.940 29,477,737 -128,600 0.14% 587,786,076
2024-05-20 2024-05-16 19.820 29,606,337 +47,400 0.15% 586,797,599
2024-05-17 2024-05-14 19.980 29,558,937 -80,422 0.14% 590,587,561
2024-05-16 2024-05-13 19.360 29,639,359 -234,200 0.15% 573,817,990
2024-05-14 2024-05-10 19.400 29,873,559 -208,000 0.15% 579,547,045
2024-05-13 2024-05-09 19.160 30,081,559 -168,800 0.15% 576,362,670
2024-05-10 2024-05-08 19.100 30,250,359 -682,600 0.15% 577,781,857
2024-05-09 2024-05-07 17.940 30,932,959 -81,600 0.15% 554,937,284
2024-05-08 2024-05-06 18.100 31,014,559 +207,800 0.15% 561,363,518
2024-05-07 2024-05-03 18.180 30,806,759 -1,064,600 0.15% 560,066,879
2024-05-06 2024-05-02 17.640 31,871,359 +232,800 0.16% 562,210,773
2024-05-03 2024-04-30 17.320 31,638,559 +116,000 0.15% 547,979,842
2024-05-02 2024-04-29 17.420 31,522,559 -183,600 0.15% 549,122,978
2024-04-30 2024-04-26 17.360 31,706,159 -484,000 0.16% 550,418,920
2024-04-29 2024-04-25 16.600 32,190,159 +256,200 0.16% 534,356,639
2024-04-26 2024-04-24 16.660 31,933,959 -164,200 0.16% 532,019,757
2024-04-25 2024-04-23 16.180 32,098,159 +433,800 0.16% 519,348,213
2024-04-24 2024-04-22 15.820 31,664,359 +19,600 0.16% 500,930,159
2024-04-23 2024-04-19 15.800 31,644,759 +390,800 0.16% 499,987,192
2024-04-22 2024-04-18 16.380 31,253,959 -33,800 0.15% 511,939,848
2024-04-19 2024-04-17 16.280 31,287,759 +27,400 0.15% 509,364,717
2024-04-18 2024-04-16 15.920 31,260,359 -153,200 0.15% 497,664,915
2024-04-17 2024-04-15 16.520 31,413,559 -272,600 0.15% 518,951,995
2024-04-16 2024-04-12 16.500 31,686,159 -129,600 0.16% 522,821,624
2024-04-15 2024-04-11 16.080 31,815,759 +75,200 0.16% 511,597,405
2024-04-12 2024-04-10 16.000 31,740,559 +30,600 0.16% 507,848,944
2024-04-11 2024-04-09 15.980 31,709,959 -165,600 0.16% 506,725,145
2024-04-10 2024-04-08 15.500 31,875,559 +13,400 0.16% 494,071,164
2024-04-09 2024-04-05 15.540 31,862,159 +127,200 0.16% 495,137,951
2024-04-08 2024-04-03 15.560 31,734,959 +361,000 0.16% 493,795,962
2024-04-05 2024-04-02 16.280 31,373,959 -273,600 0.15% 510,768,053
2024-04-03 2024-03-28 14.940 31,647,559 -237,200 0.16% 472,814,531
2024-04-02 2024-03-27 14.760 31,884,759 +250,600 0.16% 470,619,043
2024-03-28 2024-03-26 15.300 31,634,159 -283,000 0.15% 484,002,633
2024-03-27 2024-03-25 14.820 31,917,159 +48,000 0.16% 473,012,296
2024-03-26 2024-03-22 14.800 31,869,159 +18,600 0.16% 471,663,553
2024-03-25 2024-03-21 14.760 31,850,559 +6,800 0.16% 470,114,251
2024-03-22 2024-03-20 14.500 31,843,759 +46,200 0.16% 461,734,506
2024-03-21 2024-03-19 14.860 31,797,559 +35,800 0.16% 472,511,727
2024-03-20 2024-03-18 14.940 31,761,759 -62,800 0.16% 474,520,679
2024-03-19 2024-03-15 14.540 31,824,559 +229,000 0.16% 462,729,088
2024-03-18 2024-03-14 14.760 31,595,559 -52,600 0.15% 466,350,451
2024-03-15 2024-03-13 14.920 31,648,159 -309,600 0.16% 472,190,532
2024-03-14 2024-03-12 14.920 31,957,759 -231,800 0.16% 476,809,764
2024-03-13 2024-03-11 13.400 32,189,559 -95,400 0.16% 431,340,091
2024-03-12 2024-03-08 13.080 32,284,959 -321,400 0.16% 422,287,264
2024-03-11 2024-03-07 12.800 32,606,359 -54,800 0.16% 417,361,395
2024-03-08 2024-03-06 13.040 32,661,159 -59,000 0.16% 425,901,513
2024-03-07 2024-03-05 12.760 32,720,159 +15,015 0.16% 417,509,229
2024-03-06 2024-03-04 13.340 32,705,144 -29,398 0.16% 436,286,621
2024-03-05 2024-03-01 13.320 32,734,542 -23,800 0.16% 436,024,099
2024-03-04 2024-02-29 13.220 32,758,342 +100,800 0.16% 433,065,281
2024-03-01 2024-02-28 13.080 32,657,542 +50,400 0.16% 427,160,649
2024-02-29 2024-02-27 13.480 32,607,142 -35,800 0.16% 439,544,274
2024-02-28 2024-02-26 13.100 32,642,942 +10,000 0.16% 427,622,540
2024-02-27 2024-02-23 13.220 32,632,942 +60,600 0.16% 431,407,493
2024-02-26 2024-02-22 13.400 32,572,342 +51,800 0.16% 436,469,383
2024-02-23 2024-02-21 13.360 32,520,542 -327,400 0.16% 434,474,441
2024-02-22 2024-02-20 12.980 32,847,942 +114,800 0.16% 426,366,287
2024-02-21 2024-02-19 12.920 32,733,142 +259,000 0.16% 422,912,195
2024-02-20 2024-02-16 13.420 32,474,142 -250,400 0.16% 435,802,986
2024-02-19 2024-02-15 12.720 32,724,542 -44,862 0.16% 416,256,174
2024-02-16 2024-02-14 12.560 32,769,404 -58,800 0.16% 411,583,714
2024-02-15 2024-02-09 12.440 32,828,204 +86,625 0.16% 408,382,858
2024-02-14 2024-02-07 12.700 32,741,579 +1,400 0.16% 415,818,053
2024-02-08 2024-02-06 12.900 32,740,179 -31,200 0.16% 422,348,309
2024-02-07 2024-02-05 12.120 32,771,379 +16,400 0.16% 397,189,113
2024-02-06 2024-02-02 12.200 32,754,979 +89,600 0.16% 399,610,744
2024-02-05 2024-02-01 12.380 32,665,379 -70,800 0.16% 404,397,392
2024-02-02 2024-01-31 12.320 32,736,179 +138,600 0.16% 403,309,725
2024-02-01 2024-01-30 12.900 32,597,579 +110,000 0.16% 420,508,769
2024-01-31 2024-01-29 13.300 32,487,579 -28,371 0.16% 432,084,801
2024-01-30 2024-01-26 13.200 32,515,950 -1,400 0.16% 429,210,540
2024-01-29 2024-01-25 13.740 32,517,350 +37,000 0.16% 446,788,389
2024-01-26 2024-01-24 13.700 32,480,350 +46,400 0.16% 444,980,795
2024-01-25 2024-01-23 13.220 32,433,950 -13,200 0.16% 428,776,819
2024-01-24 2024-01-22 12.980 32,447,150 -25,200 0.16% 421,164,007
2024-01-23 2024-01-19 13.180 32,472,350 -16,800 0.16% 427,985,573
2024-01-22 2024-01-18 13.320 32,489,150 +66,600 0.16% 432,755,478
2024-01-19 2024-01-17 13.140 32,422,550 -42,321 0.16% 426,032,307
2024-01-18 2024-01-16 13.820 32,464,871 +121,800 0.16% 448,664,517
2024-01-17 2024-01-15 14.200 32,343,071 -39,600 0.16% 459,271,608
2024-01-16 2024-01-12 14.300 32,382,671 +54,200 0.16% 463,072,195
2024-01-15 2024-01-11 14.480 32,328,471 +127,400 0.16% 468,116,260
2024-01-12 2024-01-10 14.100 32,201,071 +25,600 0.16% 454,035,101
2024-01-11 2024-01-09 14.340 32,175,471 +24,200 0.16% 461,396,254
2024-01-10 2024-01-08 14.360 32,151,271 +280,600 0.16% 461,692,252
2024-01-09 2024-01-05 14.940 31,870,671 +18,000 0.16% 476,147,825
2024-01-08 2024-01-04 15.080 31,852,671 -75,000 0.16% 480,338,279
2024-01-05 2024-01-03 14.980 31,927,671 +82,600 0.16% 478,276,512
2024-01-04 2024-01-02 15.480 31,845,071 -22,000 0.16% 492,961,699
2024-01-03 2023-12-29 15.600 31,867,071 +1,076,600 0.16% 497,126,308
2024-01-02 2023-12-28 16.280 30,790,471 -42,800 0.15% 501,268,868
2023-12-29 2023-12-27 16.320 30,833,271 -182,600 0.15% 503,198,983
2023-12-28 2023-12-22 15.680 31,015,871 +21,600 0.15% 486,328,857
2023-12-27 2023-12-21 15.960 30,994,271 +39,800 0.15% 494,668,565
2023-12-22 2023-12-20 16.120 30,954,471 +68,000 0.15% 498,986,073
2023-12-21 2023-12-19 16.140 30,886,471 -17,524 0.15% 498,507,642
2023-12-20 2023-12-18 15.900 30,903,995 -22,400 0.15% 491,373,520
2023-12-19 2023-12-15 15.980 30,926,395 +7,600 0.15% 494,203,792
2023-12-18 2023-12-14 15.960 30,918,795 -165,000 0.15% 493,463,968
2023-12-15 2023-12-13 15.540 31,083,795 -183,800 0.15% 483,042,174
2023-12-14 2023-12-12 15.160 31,267,595 -108,800 0.15% 474,016,740
2023-12-13 2023-12-11 14.560 31,376,395 +38,600 0.15% 456,840,311
2023-12-12 2023-12-08 14.620 31,337,795 -17,800 0.15% 458,158,563
2023-12-11 2023-12-07 14.680 31,355,595 +79,400 0.15% 460,300,135
2023-12-08 2023-12-06 14.880 31,276,195 -134,800 0.15% 465,389,782
2023-12-07 2023-12-05 14.780 31,410,995 +60,200 0.15% 464,254,506
2023-12-06 2023-12-04 15.220 31,350,795 -40,000 0.15% 477,159,100
2023-12-05 2023-12-01 15.160 31,390,795 -2,200 0.15% 475,884,452
2023-12-04 2023-11-30 15.620 31,392,995 -33,800 0.15% 490,358,582
2023-12-01 2023-11-29 15.480 31,426,795 -40,800 0.15% 486,486,787
2023-11-30 2023-11-28 15.520 31,467,595 -127,400 0.15% 488,377,074
2023-11-29 2023-11-27 15.140 31,594,995 +10,600 0.15% 478,348,224
2023-11-28 2023-11-24 15.000 31,584,395 -3,200 0.15% 473,765,925
2023-11-27 2023-11-23 15.440 31,587,595 +31,200 0.15% 487,712,467
2023-11-24 2023-11-22 15.120 31,556,395 +78,400 0.15% 477,132,692
2023-11-23 2023-11-21 15.380 31,477,995 +296,276 0.15% 484,131,563
2023-11-22 2023-11-20 16.180 31,181,719 -329,200 0.15% 504,520,213
2023-11-21 2023-11-17 15.940 31,510,919 +58,000 0.15% 502,284,049
2023-11-20 2023-11-16 15.700 31,452,919 -1,939,400 0.15% 493,810,828
2023-11-17 2023-11-15 16.800 33,392,319 +1,201,600 0.16% 560,990,959
2023-11-16 2023-11-14 15.860 32,190,719 -25,380 0.16% 510,544,803
2023-11-15 2023-11-13 16.220 32,216,099 +105,800 0.16% 522,545,126
2023-11-14 2023-11-10 16.040 32,110,299 -80,800 0.16% 515,049,196
2023-11-13 2023-11-09 16.520 32,191,099 -136,939 0.16% 531,796,955
2023-11-10 2023-11-08 16.140 32,328,038 -627,400 0.16% 521,774,533
2023-11-09 2023-11-07 15.820 32,955,438 -626,800 0.16% 521,355,029
2023-11-08 2023-11-06 15.540 33,582,238 +55,600 0.16% 521,867,979
2023-11-07 2023-11-03 15.240 33,526,638 -67,400 0.16% 510,945,963
2023-11-06 2023-11-02 15.080 33,594,038 -240,600 0.16% 506,598,093
2023-11-03 2023-11-01 14.220 33,834,638 -23,200 0.17% 481,128,552
2023-11-02 2023-10-31 14.020 33,857,838 -115,600 0.17% 474,686,889
2023-11-01 2023-10-30 14.320 33,973,438 -71,000 0.17% 486,499,632
2023-10-31 2023-10-27 13.520 34,044,438 -59,800 0.17% 460,280,802
2023-10-30 2023-10-26 13.360 34,104,238 +17,200 0.17% 455,632,620
2023-10-27 2023-10-25 13.200 34,087,038 -206,600 0.17% 449,948,902
2023-10-26 2023-10-24 12.960 34,293,638 -32,200 0.17% 444,445,548
2023-10-25 2023-10-20 13.300 34,325,838 +41,200 0.17% 456,533,645
2023-10-24 2023-10-19 13.580 34,284,638 -353,800 0.17% 465,585,384
2023-10-20 2023-10-18 13.180 34,638,438 -153,600 0.17% 456,534,613
2023-10-19 2023-10-17 13.040 34,792,038 +84,600 0.17% 453,688,176
2023-10-18 2023-10-16 12.540 34,707,438 +56,800 0.17% 435,231,273
2023-10-17 2023-10-13 12.600 34,650,638 -107,200 0.17% 436,598,039
2023-10-16 2023-10-12 12.660 34,757,838 -303,800 0.17% 440,034,229
2023-10-13 2023-10-11 12.300 35,061,638 +3,200 0.17% 431,258,147
2023-10-12 2023-10-10 12.280 35,058,438 -102,200 0.17% 430,517,619
2023-10-11 2023-10-09 11.940 35,160,638 -133,563 0.17% 419,818,018
2023-10-10 2023-10-06 11.880 35,294,201 -41,600 0.17% 419,295,108
2023-10-09 2023-10-05 11.680 35,335,801 +140,400 0.17% 412,722,156
2023-10-06 2023-10-04 11.860 35,195,401 -19,080 0.17% 417,417,456
2023-10-05 2023-10-03 11.980 35,214,481 +10,400 0.17% 421,869,482
2023-10-04 2023-09-29 12.340 35,204,081 -182,200 0.17% 434,418,360
2023-10-03 2023-09-28 11.720 35,386,281 +10,000 0.17% 414,727,213
2023-09-29 2023-09-27 11.840 35,376,281 -58,440 0.17% 418,855,167
2023-09-28 2023-09-26 11.660 35,434,721 +20,600 0.17% 413,168,847
2023-09-27 2023-09-25 11.840 35,414,121 +216,600 0.17% 419,303,193
2023-09-26 2023-09-22 12.060 35,197,521 -81,200 0.17% 424,482,103
2023-09-25 2023-09-21 11.680 35,278,721 +39,760 0.17% 412,055,461
2023-09-22 2023-09-20 11.800 35,238,961 -112,377 0.17% 415,819,740
2023-09-21 2023-09-19 11.940 35,351,338 +26,200 0.17% 422,094,976
2023-09-20 2023-09-18 11.920 35,325,138 -119,163 0.17% 421,075,645
2023-09-19 2023-09-15 12.220 35,444,301 -159,837 0.17% 433,129,358
2023-09-18 2023-09-14 12.240 35,604,138 +64,258 0.17% 435,794,649
2023-09-15 2023-09-13 11.920 35,539,880 -15,400 0.17% 423,635,370
2023-09-14 2023-09-12 11.880 35,555,280 -65,400 0.17% 422,396,726
2023-09-13 2023-09-11 11.700 35,620,680 +109,400 0.17% 416,761,956
2023-09-12 2023-09-07 11.900 35,511,280 -279,400 0.17% 422,584,232
2023-09-11 2023-09-06 11.760 35,790,680 -33,600 0.18% 420,898,397
2023-09-07 2023-09-05 11.600 35,824,280 +415,800 0.18% 415,561,648
2023-09-06 2023-09-04 12.420 35,408,480 -15,000 0.17% 439,773,322
2023-09-05 2023-08-31 12.360 35,423,480 +101,200 0.17% 437,834,213
2023-09-04 2023-08-30 12.460 35,322,280 -357,800 0.17% 440,115,609
2023-08-31 2023-08-29 12.380 35,680,080 -62,600 0.17% 441,719,390
2023-08-30 2023-08-28 12.200 35,742,680 +6,400 0.18% 436,060,696
2023-08-29 2023-08-25 12.100 35,736,280 -39,800 0.17% 432,408,988
2023-08-28 2023-08-24 12.140 35,776,080 +23,400 0.18% 434,321,611
2023-08-25 2023-08-23 11.740 35,752,680 -25,800 0.18% 419,736,463
2023-08-24 2023-08-22 11.480 35,778,480 +57,400 0.18% 410,736,950
2023-08-23 2023-08-21 11.320 35,721,080 -195,200 0.17% 404,362,626
2023-08-22 2023-08-18 11.740 35,916,280 -43,311 0.18% 421,657,127
2023-08-21 2023-08-17 11.960 35,959,591 +70,200 0.18% 430,076,708
2023-08-18 2023-08-16 11.780 35,889,391 -121,000 0.18% 422,777,026
2023-08-17 2023-08-15 11.860 36,010,391 -204,400 0.18% 427,083,237
2023-08-16 2023-08-14 11.780 36,214,791 +61,600 0.18% 426,610,238
2023-08-15 2023-08-11 11.860 36,153,191 +140,200 0.18% 428,776,845
2023-08-14 2023-08-10 12.080 36,012,991 +83,200 0.18% 435,036,931
2023-08-11 2023-08-09 12.140 35,929,791 -17,000 0.18% 436,187,663
2023-08-10 2023-08-08 12.060 35,946,791 -2,000 0.18% 433,518,299
2023-08-09 2023-08-07 12.320 35,948,791 -27,200 0.18% 442,889,105
2023-08-08 2023-08-04 12.220 35,975,991 -15,000 0.18% 439,626,610
2023-08-07 2023-08-03 12.060 35,990,991 +65,000 0.18% 434,051,351
2023-08-04 2023-08-02 11.960 35,925,991 -60,800 0.18% 429,674,852
2023-08-03 2023-08-01 12.160 35,986,791 +17,450 0.18% 437,599,379
2023-08-02 2023-07-31 12.280 35,969,341 -96,000 0.18% 441,703,507
2023-08-01 2023-07-28 12.180 36,065,341 -106,000 0.18% 439,275,853
2023-07-31 2023-07-27 12.040 36,171,341 -397,800 0.18% 435,502,946
2023-07-28 2023-07-26 11.400 36,569,141 -141,413 0.18% 416,888,207
2023-07-27 2023-07-25 11.480 36,710,554 -113,800 0.18% 421,437,160
2023-07-26 2023-07-24 11.020 36,824,354 +15,200 0.18% 405,804,381
2023-07-25 2023-07-21 11.280 36,809,154 -58,400 0.18% 415,207,257
2023-07-24 2023-07-20 11.060 36,867,554 -5,200 0.18% 407,755,147
2023-07-21 2023-07-19 11.160 36,872,754 +18,600 0.18% 411,499,935
2023-07-20 2023-07-18 11.200 36,854,154 +13,800 0.18% 412,766,525
2023-07-19 2023-07-14 11.480 36,840,354 -71,000 0.18% 422,927,264
2023-07-18 2023-07-13 11.540 36,911,354 -354,600 0.18% 425,957,025
2023-07-14 2023-07-12 11.100 37,265,954 -141,200 0.18% 413,652,089
2023-07-13 2023-07-11 10.880 37,407,154 -213,800 0.18% 406,989,836
2023-07-12 2023-07-10 10.660 37,620,954 +266,800 0.18% 401,039,370
2023-07-11 2023-07-07 10.800 37,354,154 +116,400 0.18% 403,424,863
2023-07-10 2023-07-06 11.140 37,237,754 +95,600 0.18% 414,828,580
2023-07-07 2023-07-05 11.120 37,142,154 -23,400 0.18% 413,020,752
2023-07-06 2023-07-04 11.120 37,165,554 -160,400 0.18% 413,280,960
2023-07-05 2023-07-03 10.980 37,325,954 -398,600 0.18% 409,838,975
2023-07-04 2023-06-30 10.720 37,724,554 -1,400 0.18% 404,407,219
2023-07-03 2023-06-29 10.860 37,725,954 -57,800 0.18% 409,703,860
2023-06-30 2023-06-28 10.840 37,783,754 -342,400 0.18% 409,575,893
2023-06-29 2023-06-27 10.600 38,126,154 -33,200 0.19% 404,137,232
2023-06-28 2023-06-26 10.420 38,159,354 -395,180 0.19% 397,620,469
2023-06-27 2023-06-23 9.990 38,554,534 +329,496 0.19% 385,159,795
2023-06-26 2023-06-21 10.280 38,225,038 +338,200 0.19% 392,953,391
2023-06-23 2023-06-20 10.600 37,886,838 +333,400 0.19% 401,600,483
2023-06-21 2023-06-19 10.920 37,553,438 +233,000 0.18% 410,083,543
2023-06-20 2023-06-16 11.080 37,320,438 -113,400 0.18% 413,510,453
2023-06-19 2023-06-15 11.060 37,433,838 +12,400 0.18% 414,018,248
2023-06-16 2023-06-14 10.860 37,421,438 -29,800 0.18% 406,396,817
2023-06-15 2023-06-13 10.940 37,451,238 -51,800 0.18% 409,716,544
2023-06-14 2023-06-12 10.660 37,503,038 +120,800 0.18% 399,782,385
2023-06-13 2023-06-09 10.840 37,382,238 +37,600 0.18% 405,223,460
2023-06-12 2023-06-08 10.880 37,344,638 +35,600 0.18% 406,309,661
2023-06-09 2023-06-07 11.060 37,309,038 -67,800 0.18% 412,637,960
2023-06-08 2023-06-06 10.860 37,376,838 +18,000 0.18% 405,912,461
2023-06-07 2023-06-05 10.920 37,358,838 -105,200 0.18% 407,958,511
2023-06-06 2023-06-02 10.740 37,464,038 -132,400 0.18% 402,363,768
2023-06-05 2023-06-01 10.260 37,596,438 -39,600 0.18% 385,739,454
2023-06-02 2023-05-31 10.340 37,636,038 +95,200 0.18% 389,156,633
2023-06-01 2023-05-30 10.500 37,540,838 -117,000 0.18% 394,178,799
2023-05-31 2023-05-29 10.480 37,657,838 -325,800 0.18% 394,654,142
2023-05-30 2023-05-25 10.500 37,983,638 +260,400 0.19% 398,828,199
2023-05-29 2023-05-24 10.400 37,723,238 +344,200 0.18% 392,321,675
2023-05-25 2023-05-23 10.760 37,379,038 +268,000 0.18% 402,198,449
2023-05-24 2023-05-22 10.960 37,111,038 -54,200 0.18% 406,736,976
2023-05-23 2023-05-19 10.860 37,165,238 +54,200 0.18% 403,614,485
2023-05-22 2023-05-18 10.980 37,111,038 -206,000 0.18% 407,479,197
2023-05-19 2023-05-17 10.840 37,317,038 +219,200 0.18% 404,516,692
2023-05-18 2023-05-16 11.220 37,097,838 -60,851 0.18% 416,237,742
2023-05-17 2023-05-15 11.120 37,158,689 +44,563 0.18% 413,204,622
2023-05-16 2023-05-12 11.020 37,114,126 +235,800 0.18% 408,997,669
2023-05-15 2023-05-11 11.220 36,878,326 -14,400 0.18% 413,774,818
2023-05-12 2023-05-10 11.300 36,892,726 +34,600 0.18% 416,887,804
2023-05-11 2023-05-09 11.320 36,858,126 -92,000 0.18% 417,233,986
2023-05-10 2023-05-08 11.520 36,950,126 -81,400 0.18% 425,665,452
2023-05-09 2023-05-05 11.160 37,031,526 -298,000 0.18% 413,271,830
2023-05-08 2023-05-04 10.940 37,329,526 -44,400 0.18% 408,385,014
2023-05-05 2023-05-03 10.840 37,373,926 +155,490 0.18% 405,133,358
2023-05-04 2023-05-02 11.020 37,218,436 +144,400 0.18% 410,147,165
2023-05-03 2023-04-28 11.060 37,074,036 +118,000 0.18% 410,038,838
2023-05-02 2023-04-27 11.060 36,956,036 +6,200 0.18% 408,733,758
2023-04-28 2023-04-26 11.040 36,949,836 +100,200 0.18% 407,926,189
2023-04-27 2023-04-25 10.940 36,849,636 +126,200 0.18% 403,135,018
2023-04-26 2023-04-24 11.380 36,723,436 -17,000 0.18% 417,912,702
2023-04-25 2023-04-21 11.540 36,740,436 +64,800 0.18% 423,984,631
2023-04-24 2023-04-20 11.960 36,675,636 +66,800 0.18% 438,640,607
2023-04-21 2023-04-19 11.900 36,608,836 +175,700 0.18% 435,645,148
2023-04-20 2023-04-18 12.440 36,433,136 -164,000 0.18% 453,228,212
2023-04-19 2023-04-17 12.660 36,597,136 -65,800 0.18% 463,319,742
2023-04-18 2023-04-14 12.220 36,662,936 -13,200 0.18% 448,021,078
2023-04-17 2023-04-13 12.180 36,676,136 -26,600 0.18% 446,715,336
2023-04-14 2023-04-12 12.140 36,702,736 +3,000 0.18% 445,571,215
2023-04-13 2023-04-11 12.280 36,699,736 -40,400 0.18% 450,672,758
2023-04-12 2023-04-06 12.080 36,740,136 -62,600 0.18% 443,820,843
2023-04-11 2023-04-04 11.980 36,802,736 +44,000 0.18% 440,896,777
2023-04-06 2023-04-03 12.160 36,758,736 +11,800 0.18% 446,986,230
2023-04-04 2023-03-31 12.100 36,746,936 -161,600 0.18% 444,637,926
2023-04-03 2023-03-30 12.140 36,908,536 -55,400 0.18% 448,069,627
2023-03-31 2023-03-29 12.100 36,963,936 +66,600 0.18% 447,263,626
2023-03-30 2023-03-28 12.140 36,897,336 +36,400 0.18% 447,933,659
2023-03-29 2023-03-27 12.000 36,860,936 +96,600 0.18% 442,331,232
2023-03-28 2023-03-24 12.440 36,764,336 -60,000 0.18% 457,348,340
2023-03-27 2023-03-23 12.220 36,824,336 -139,800 0.18% 449,993,386
2023-03-24 2023-03-22 11.400 36,964,136 -83,600 0.18% 421,391,150
2023-03-23 2023-03-21 11.200 37,047,736 +92,000 0.18% 414,934,643
2023-03-22 2023-03-20 11.020 36,955,736 -26,400 0.18% 407,252,211
2023-03-21 2023-03-17 11.340 36,982,136 +6,000 0.18% 419,377,422
2023-03-20 2023-03-16 10.900 36,976,136 -43,200 0.18% 403,039,882
2023-03-17 2023-03-15 10.920 37,019,336 +161,000 0.18% 404,251,149
2023-03-16 2023-03-14 11.000 36,858,336 -14,400 0.18% 405,441,696
2023-03-15 2023-03-13 11.540 36,872,736 -98,188 0.18% 425,511,373
2023-03-14 2023-03-10 11.360 36,970,924 +39,000 0.18% 419,989,697
2023-03-13 2023-03-09 11.800 36,931,924 +123,600 0.18% 435,796,703
2023-03-10 2023-03-08 12.000 36,808,324 +175,200 0.18% 441,699,888
2023-03-09 2023-03-07 12.520 36,633,124 +100,400 0.18% 458,646,712
2023-03-08 2023-03-06 12.500 36,532,724 +121,600 0.18% 456,659,050
2023-03-07 2023-03-03 12.620 36,411,124 -102,400 0.18% 459,508,385
2023-03-06 2023-03-02 12.520 36,513,524 -17,200 0.18% 457,149,320
2023-03-03 2023-03-01 12.600 36,530,724 -113,400 0.18% 460,287,122
2023-03-02 2023-02-28 11.860 36,644,124 +26,400 0.18% 434,599,311
2023-03-01 2023-02-27 11.860 36,617,724 +115,600 0.18% 434,286,207
2023-02-28 2023-02-24 12.000 36,502,124 +50,000 0.18% 438,025,488
2023-02-27 2023-02-23 12.140 36,452,124 +28,800 0.18% 442,528,785
2023-02-24 2023-02-22 12.240 36,423,324 -74,800 0.18% 445,821,486
2023-02-23 2023-02-21 12.560 36,498,124 +116,200 0.18% 458,416,437
2023-02-22 2023-02-20 12.840 36,381,924 +22,400 0.18% 467,143,904
2023-02-21 2023-02-17 12.700 36,359,524 +110,200 0.18% 461,765,955
2023-02-20 2023-02-16 13.140 36,249,324 -73,400 0.18% 476,316,117
2023-02-17 2023-02-15 13.040 36,322,724 -64,600 0.18% 473,648,321
2023-02-16 2023-02-14 13.020 36,387,324 +20,550 0.18% 473,762,958
2023-02-15 2023-02-13 13.140 36,366,774 -91,400 0.18% 477,859,410
2023-02-14 2023-02-10 13.080 36,458,174 -434,061 0.18% 476,872,916
2023-02-13 2023-02-09 13.520 36,892,235 -365,800 0.18% 498,783,017
2023-02-10 2023-02-08 12.460 37,258,035 +53,800 0.18% 464,235,116
2023-02-09 2023-02-07 12.840 37,204,235 +231,600 0.18% 477,702,377
2023-02-08 2023-02-06 12.820 36,972,635 -162,400 0.18% 473,989,181
2023-02-07 2023-02-03 13.480 37,135,035 +262,800 0.18% 500,580,272
2023-02-06 2023-02-02 13.680 36,872,235 -1,483,200 0.18% 504,412,175
2023-02-03 2023-02-01 13.500 38,355,435 +643,200 0.19% 517,798,372
2023-02-02 2023-01-31 12.920 37,712,235 -33,000 0.19% 487,242,076
2023-02-01 2023-01-30 12.700 37,745,235 -414,800 0.19% 479,364,484
2023-01-31 2023-01-27 13.460 38,160,035 -762,200 0.19% 513,634,071
2023-01-30 2023-01-26 13.340 38,922,235 +266,400 0.19% 519,222,615
2023-01-27 2023-01-20 11.860 38,655,835 -306,800 0.19% 458,458,203
2023-01-26 2023-01-19 11.580 38,962,635 +359,600 0.19% 451,187,313
2023-01-20 2023-01-18 11.900 38,603,035 -269,600 0.19% 459,376,116
2023-01-19 2023-01-17 11.720 38,872,635 +326,200 0.19% 455,587,282
2023-01-18 2023-01-16 11.880 38,546,435 -351,400 0.19% 457,931,648
2023-01-17 2023-01-13 11.960 38,897,835 +382,000 0.19% 465,218,107
2023-01-16 2023-01-12 11.780 38,515,835 +21,800 0.19% 453,716,536
2023-01-13 2023-01-11 11.740 38,494,035 -3,735,400 0.19% 451,919,971
2023-01-12 2023-01-10 11.980 42,229,435 -162,800 0.21% 505,908,631
2023-01-11 2023-01-09 12.100 42,392,235 +4,025,600 0.21% 512,946,044
2023-01-10 2023-01-06 11.240 38,366,635 +333,600 0.19% 431,240,977
2023-01-09 2023-01-05 11.620 38,033,035 -65,800 0.19% 441,943,867
2023-01-06 2023-01-04 11.500 38,098,835 -125,400 0.19% 438,136,602
2023-01-05 2023-01-03 11.220 38,224,235 -8,000 0.19% 428,875,917
2023-01-04 2022-12-30 10.940 38,232,235 -190,800 0.19% 418,260,651
2023-01-03 2022-12-29 10.860 38,423,035 +307,400 0.19% 417,274,160
2022-12-30 2022-12-28 11.220 38,115,635 -206,600 0.19% 427,657,425
2022-12-29 2022-12-23 10.800 38,322,235 +56,600 0.19% 413,880,138
2022-12-28 2022-12-22 11.020 38,265,635 -612,000 0.19% 421,687,298
2022-12-23 2022-12-21 10.560 38,877,635 +231,800 0.19% 410,547,826
2022-12-22 2022-12-20 10.560 38,645,835 +24,800 0.19% 408,100,018
2022-12-21 2022-12-19 10.780 38,621,035 +83,600 0.19% 416,334,757
2022-12-20 2022-12-16 10.980 38,537,435 +17,000 0.19% 423,141,036
2022-12-19 2022-12-15 10.980 38,520,435 +389,800 0.19% 422,954,376
2022-12-16 2022-12-14 11.240 38,130,635 -200 0.19% 428,588,337
2022-12-15 2022-12-13 11.200 38,130,835 -196,800 0.19% 427,065,352
2022-12-14 2022-12-12 11.180 38,327,635 +244,000 0.19% 428,502,959
2022-12-13 2022-12-09 11.480 38,083,635 -497,200 0.19% 437,200,130
2022-12-12 2022-12-08 11.040 38,580,835 +118,200 0.19% 425,932,418
2022-12-09 2022-12-07 10.680 38,462,635 +450,800 0.19% 410,780,942
2022-12-08 2022-12-06 11.280 38,011,835 -136,400 0.19% 428,773,499
2022-12-07 2022-12-05 11.500 38,148,235 -512,600 0.19% 438,704,702
2022-12-06 2022-12-02 10.120 38,660,835 +174,600 0.19% 391,247,650
2022-12-05 2022-12-01 10.460 38,486,235 +16,800 0.19% 402,566,018
2022-12-02 2022-11-30 10.320 38,469,435 -99,837 0.19% 397,004,569
2022-12-01 2022-11-29 9.970 38,569,272 -226,237 0.19% 384,535,642
2022-11-30 2022-11-28 9.340 38,795,509 -29,800 0.19% 362,350,054
2022-11-29 2022-11-25 9.490 38,825,309 -100,800 0.19% 368,452,182
2022-11-28 2022-11-24 9.450 38,926,109 +181,000 0.19% 367,851,730
2022-11-25 2022-11-23 9.800 38,745,109 +20,000 0.19% 379,702,068
2022-11-24 2022-11-22 9.870 38,725,109 +31,200 0.19% 382,216,826
2022-11-23 2022-11-21 10.020 38,693,909 +164,200 0.19% 387,712,968
2022-11-22 2022-11-18 10.300 38,529,709 +59,200 0.19% 396,856,003
2022-11-21 2022-11-17 10.300 38,470,509 +125,000 0.19% 396,246,243
2022-11-18 2022-11-16 10.560 38,345,509 +194,000 0.19% 404,928,575
2022-11-17 2022-11-15 10.900 38,151,509 -717,000 0.19% 415,851,448
2022-11-16 2022-11-14 10.380 38,868,509 -357,200 0.19% 403,455,123
2022-11-15 2022-11-11 10.300 39,225,709 +44,014 0.19% 404,024,803
2022-11-14 2022-11-10 9.860 39,181,695 +31,960 0.19% 386,331,513
2022-11-11 2022-11-09 10.080 39,149,735 -66,200 0.19% 394,629,329
2022-11-10 2022-11-08 10.160 39,215,935 -75,800 0.19% 398,433,900
2022-11-09 2022-11-07 10.200 39,291,735 -112,400 0.19% 400,775,697
2022-11-08 2022-11-04 9.700 39,404,135 +378,200 0.19% 382,220,110
2022-11-07 2022-11-03 9.120 39,025,935 +179,200 0.19% 355,916,527
2022-11-04 2022-11-02 9.360 38,846,735 +302,633 0.19% 363,605,440
2022-11-03 2022-11-01 9.250 38,544,102 +67,200 0.19% 356,532,944
2022-11-02 2022-10-31 8.810 38,476,902 -50,048 0.19% 338,981,507
2022-11-01 2022-10-28 8.720 38,526,950 +170,186 0.19% 335,955,004
2022-10-31 2022-10-27 9.190 38,356,764 -99,800 0.19% 352,498,661
2022-10-28 2022-10-26 9.140 38,456,564 -147,800 0.19% 351,492,995
2022-10-27 2022-10-25 8.830 38,604,364 -306,200 0.19% 340,876,534
2022-10-26 2022-10-24 8.450 38,910,564 +277,800 0.19% 328,794,266
2022-10-25 2022-10-21 9.250 38,632,764 -442,200 0.19% 357,353,067
2022-10-24 2022-10-20 9.110 39,074,964 -8,600 0.19% 355,972,922
2022-10-21 2022-10-19 8.940 39,083,564 +42,800 0.19% 349,407,062
2022-10-20 2022-10-18 9.140 39,040,764 -308,600 0.19% 356,832,583
2022-10-19 2022-10-17 8.730 39,349,364 +107,000 0.19% 343,519,948
2022-10-18 2022-10-14 8.620 39,242,364 -349,000 0.19% 338,269,178
2022-10-17 2022-10-13 8.520 39,591,364 -79,400 0.19% 337,318,421
2022-10-14 2022-10-12 8.680 39,670,764 +35,200 0.19% 344,342,232
2022-10-13 2022-10-11 8.740 39,635,564 +150,800 0.19% 346,414,829
2022-10-12 2022-10-10 8.920 39,484,764 +64,600 0.19% 352,204,095
2022-10-11 2022-10-07 9.080 39,420,164 +170,000 0.19% 357,935,089
2022-10-10 2022-10-06 9.390 39,250,164 -144,200 0.19% 368,559,040
2022-10-07 2022-10-05 9.400 39,394,364 -243,542 0.19% 370,307,022
2022-10-06 2022-10-03 8.790 39,637,906 -43,400 0.19% 348,417,194
2022-10-05 2022-09-30 8.960 39,681,306 +133,148 0.19% 355,544,502
2022-10-03 2022-09-29 8.880 39,548,158 +227,800 0.19% 351,187,643
2022-09-30 2022-09-28 9.330 39,320,358 +383,925 0.19% 366,858,940
2022-09-29 2022-09-27 9.690 38,936,433 +12,200 0.19% 377,294,036
2022-09-28 2022-09-26 9.670 38,924,233 -129,800 0.19% 376,397,333
2022-09-27 2022-09-23 9.460 39,054,033 +280,097 0.19% 369,451,152
2022-09-26 2022-09-22 9.680 38,773,936 +53,400 0.19% 375,331,700
2022-09-23 2022-09-21 9.750 38,720,536 +443,200 0.19% 377,525,226
2022-09-22 2022-09-20 10.040 38,277,336 +83,800 0.19% 384,304,453
2022-09-21 2022-09-19 10.020 38,193,536 +121,199 0.19% 382,699,231
2022-09-20 2022-09-16 10.240 38,072,337 +105,600 0.19% 389,860,731
2022-09-19 2022-09-15 10.420 37,966,737 +76,600 0.19% 395,613,400
2022-09-16 2022-09-14 10.440 37,890,137 +221,800 0.19% 395,573,030
2022-09-15 2022-09-13 10.800 37,668,337 -33,059 0.18% 406,818,040
2022-09-14 2022-09-09 10.800 37,701,396 -86,437 0.18% 407,175,077
2022-09-13 2022-09-08 10.560 37,787,833 +220,598 0.19% 399,039,516
2022-09-09 2022-09-07 10.800 37,567,235 +16,400 0.18% 405,726,138
2022-09-08 2022-09-06 10.940 37,550,835 +4,600 0.18% 410,806,135
2022-09-07 2022-09-05 10.860 37,546,235 +177,096 0.18% 407,752,112
2022-09-06 2022-09-02 11.160 37,369,139 +161,800 0.18% 417,039,591
2022-09-05 2022-09-01 11.380 37,207,339 +315,526 0.18% 423,419,518
2022-09-02 2022-08-31 11.560 36,891,813 -83,000 0.18% 426,469,358
2022-09-01 2022-08-30 11.340 36,974,813 +35,600 0.18% 419,294,379
2022-08-31 2022-08-29 11.400 36,939,213 +5,000 0.18% 421,107,028
2022-08-30 2022-08-26 11.780 36,934,213 -367,400 0.18% 435,085,029
2022-08-29 2022-08-25 11.420 37,301,613 +81,400 0.18% 425,984,420
2022-08-26 2022-08-24 11.020 37,220,213 +203,104 0.18% 410,166,747
2022-08-25 2022-08-23 11.180 37,017,109 +58,768 0.18% 413,851,279
2022-08-24 2022-08-22 11.280 36,958,341 +190,506 0.18% 416,890,086
2022-08-23 2022-08-19 11.660 36,767,835 +234,000 0.18% 428,712,956
2022-08-22 2022-08-18 11.640 36,533,835 +20,461 0.18% 425,253,839
2022-08-19 2022-08-17 11.680 36,513,374 +90,000 0.18% 426,476,208
2022-08-18 2022-08-16 11.680 36,423,374 +267,998 0.18% 425,425,008
2022-08-17 2022-08-15 12.120 36,155,376 +105,550 0.18% 438,203,157
2022-08-16 2022-08-12 12.140 36,049,826 +69,513 0.18% 437,644,888
2022-08-15 2022-08-11 12.060 35,980,313 -143,284 0.18% 433,922,575
2022-08-12 2022-08-10 11.520 36,123,597 +129,174 0.18% 416,143,837
2022-08-11 2022-08-09 11.760 35,994,423 +44,646 0.18% 423,294,414
2022-08-10 2022-08-08 11.780 35,949,777 +156,000 0.18% 423,488,373
2022-08-09 2022-08-05 12.220 35,793,777 -209,000 0.18% 437,399,955
2022-08-08 2022-08-04 12.120 36,002,777 -56,400 0.18% 436,353,657
2022-08-05 2022-08-03 11.600 36,059,177 -279,732 0.18% 418,286,453
2022-08-04 2022-08-02 11.620 36,338,909 +207,457 0.18% 422,258,123
2022-08-03 2022-08-01 12.140 36,131,452 +196,082 0.18% 438,635,827
2022-08-02 2022-07-29 12.340 35,935,370 +86,334 0.18% 443,442,466
2022-08-01 2022-07-28 13.000 35,849,036 -86,200 0.18% 466,037,468
2022-07-29 2022-07-27 12.700 35,935,236 -21,400 0.18% 456,377,497
2022-07-28 2022-07-26 12.920 35,956,636 -9,000 0.18% 464,559,737
2022-07-27 2022-07-25 12.840 35,965,636 +99,600 0.18% 461,798,766
2022-07-26 2022-07-22 12.960 35,866,036 +28,000 0.18% 464,823,827
2022-07-25 2022-07-21 13.000 35,838,036 +42,000 0.18% 465,894,468
2022-07-22 2022-07-20 12.940 35,796,036 +148,200 0.18% 463,200,706
2022-07-21 2022-07-19 12.920 35,647,836 +6,800 0.18% 460,570,041
2022-07-20 2022-07-18 13.160 35,641,036 -213,935 0.18% 469,036,034
2022-07-19 2022-07-15 12.460 35,854,971 +116,200 0.18% 446,752,939
2022-07-18 2022-07-14 12.780 35,738,771 -523,600 0.18% 456,741,493
2022-07-15 2022-07-13 12.800 36,262,371 +8,192 0.18% 464,158,349
2022-07-14 2022-07-12 12.680 36,254,179 +78,193 0.18% 459,702,990
2022-07-13 2022-07-11 12.880 36,175,986 -102,600 0.18% 465,946,700
2022-07-12 2022-07-08 13.460 36,278,586 +7,623 0.18% 488,309,768
2022-07-11 2022-07-07 13.420 36,270,963 -35,000 0.18% 486,756,323
2022-07-08 2022-07-06 13.180 36,305,963 +46,487 0.18% 478,512,592
2022-07-07 2022-07-05 13.360 36,259,476 -704,598 0.18% 484,426,599
2022-07-06 2022-07-04 13.840 36,964,074 +488,000 0.18% 511,582,784
2022-07-05 2022-06-30 13.640 36,476,074 +82,539 0.18% 497,533,649
2022-07-04 2022-06-29 13.800 36,393,535 -414,400 0.18% 502,230,783
2022-06-30 2022-06-28 14.220 36,807,935 -904,866 0.18% 523,408,836
2022-06-29 2022-06-27 13.740 37,712,801 +720,602 0.19% 518,173,886
2022-06-28 2022-06-24 12.220 36,992,199 -53,400 0.18% 452,044,672
2022-06-27 2022-06-23 11.840 37,045,599 +34,600 0.18% 438,619,892
2022-06-24 2022-06-22 11.620 37,010,999 +75,206 0.18% 430,067,808
2022-06-23 2022-06-21 12.000 36,935,793 -2,400 0.18% 443,229,516
2022-06-22 2022-06-20 11.800 36,938,193 +38,432 0.18% 435,870,677
2022-06-21 2022-06-17 11.800 36,899,761 +25,200 0.18% 435,417,180
2022-06-20 2022-06-16 11.460 36,874,561 +131,907 0.18% 422,582,469
2022-06-17 2022-06-15 11.880 36,742,654 +124,200 0.18% 436,502,730
2022-06-16 2022-06-14 11.540 36,618,454 +45,906 0.18% 422,576,959
2022-06-15 2022-06-13 11.720 36,572,548 +116,800 0.18% 428,630,263
2022-06-14 2022-06-10 12.180 36,455,748 -396,800 0.18% 444,031,011
2022-06-13 2022-06-09 12.180 36,852,548 -3,962,200 0.18% 448,864,035
2022-06-10 2022-06-08 12.580 40,814,748 +3,106,910 0.20% 513,449,530
2022-06-09 2022-06-07 12.140 37,707,838 -1,368,000 0.18% 457,773,153
2022-06-08 2022-06-06 12.340 39,075,838 +236,000 0.19% 482,195,841
2022-06-07 2022-06-02 11.960 38,839,838 +914,010 0.19% 464,524,462
2022-06-06 2022-06-01 12.160 37,925,828 +247,782 0.19% 461,178,068
2022-06-02 2022-05-31 12.140 37,678,046 -55,200 0.18% 457,411,478
2022-06-01 2022-05-30 12.020 37,733,246 +12,233 0.19% 453,553,617
2022-05-31 2022-05-27 11.600 37,721,013 +2,166,256 0.18% 437,563,751
2022-05-30 2022-05-26 11.300 35,554,757 +61,415 0.17% 401,768,754
2022-05-27 2022-05-25 11.220 35,493,342 +99,424 0.17% 398,235,297
2022-05-26 2022-05-24 11.160 35,393,918 +129,600 0.17% 394,996,125
2022-05-25 2022-05-23 11.500 35,264,318 +307,400 0.17% 405,539,657
2022-05-24 2022-05-20 11.740 34,956,918 -153,544 0.17% 410,394,217
2022-05-23 2022-05-19 11.080 35,110,462 +189,400 0.17% 389,023,919
2022-05-20 2022-05-18 11.660 34,921,062 -88,533 0.17% 407,179,583
2022-05-19 2022-05-17 11.720 35,009,595 +99,354 0.17% 410,312,453
2022-05-18 2022-05-16 11.120 34,910,241 +250,400 0.17% 388,201,880
2022-05-17 2022-05-13 11.040 34,659,841 -468,026 0.17% 382,644,645
2022-05-16 2022-05-12 10.360 35,127,867 +453,800 0.17% 363,924,702
2022-05-13 2022-05-11 11.000 34,674,067 -9,594 0.17% 381,414,737
2022-05-12 2022-05-10 10.820 34,683,661 -66,800 0.17% 375,277,212
2022-05-11 2022-05-06 11.100 34,750,461 +305,024 0.17% 385,730,117
2022-05-10 2022-05-05 11.580 34,445,437 -23,798 0.17% 398,878,160
2022-05-06 2022-05-04 11.380 34,469,235 -79,867 0.17% 392,259,894
2022-05-05 2022-05-03 11.660 34,549,102 +143,400 0.17% 402,842,529
2022-05-04 2022-04-29 12.200 34,405,702 -62,600 0.17% 419,749,564
2022-05-03 2022-04-28 11.360 34,468,302 -93,800 0.17% 391,559,911
2022-04-29 2022-04-27 11.200 34,562,102 -107,800 0.17% 387,095,542
2022-04-28 2022-04-26 10.860 34,669,902 +200,600 0.17% 376,515,136
2022-04-27 2022-04-25 10.920 34,469,302 +378,600 0.17% 376,404,778
2022-04-26 2022-04-22 11.620 34,090,702 +124,200 0.17% 396,133,957
2022-04-25 2022-04-21 11.520 33,966,502 +315,200 0.17% 391,294,103
2022-04-22 2022-04-20 12.020 33,651,302 +11,000 0.17% 404,488,650
2022-04-21 2022-04-19 12.040 33,640,302 +136,200 0.17% 405,029,236
2022-04-20 2022-04-14 12.480 33,504,102 -19,600 0.16% 418,131,193
2022-04-19 2022-04-13 12.360 33,523,702 -14,210 0.16% 414,352,957
2022-04-14 2022-04-12 12.320 33,537,912 +170,200 0.16% 413,187,076
2022-04-13 2022-04-11 12.360 33,367,712 +409,400 0.16% 412,424,920
2022-04-12 2022-04-08 13.200 32,958,312 +150,000 0.16% 435,049,718
2022-04-11 2022-04-07 13.420 32,808,312 +64,800 0.16% 440,287,547
2022-04-08 2022-04-06 13.660 32,743,512 +141,000 0.16% 447,276,374
2022-04-07 2022-04-04 14.040 32,602,512 +30,400 0.16% 457,739,268
2022-04-06 2022-04-01 13.780 32,572,112 +56,000 0.16% 448,843,703
2022-04-04 2022-03-31 13.940 32,516,112 +117,200 0.16% 453,274,601
2022-04-01 2022-03-30 14.160 32,398,912 -49,600 0.16% 458,768,594
2022-03-31 2022-03-29 14.120 32,448,512 +546,200 0.16% 458,172,989
2022-03-30 2022-03-28 14.480 31,902,312 -60,200 0.16% 461,945,478
2022-03-29 2022-03-25 14.420 31,962,512 -111,000 0.16% 460,899,423
2022-03-28 2022-03-24 14.500 32,073,512 +324,800 0.16% 465,065,924
2022-03-25 2022-03-23 14.780 31,748,712 -537,000 0.16% 469,245,963
2022-03-24 2022-03-22 14.200 32,285,712 +490,200 0.16% 458,457,110
2022-03-23 2022-03-21 13.380 31,795,512 +156,947 0.16% 425,423,951
2022-03-22 2022-03-18 13.520 31,638,565 +153,400 0.16% 427,753,399
2022-03-21 2022-03-17 13.940 31,485,165 -219,200 0.15% 438,903,200
2022-03-18 2022-03-16 13.400 31,704,365 -1,042,200 0.16% 424,838,491
2022-03-17 2022-03-15 11.500 32,746,565 +629,101 0.16% 376,585,498
2022-03-16 2022-03-14 12.480 32,117,464 +27,200 0.16% 400,825,951
2022-03-15 2022-03-11 13.660 32,090,264 -114,400 0.16% 438,353,006
2022-03-14 2022-03-10 13.580 32,204,664 +42,800 0.16% 437,339,337
2022-03-11 2022-03-09 13.300 32,161,864 +247,400 0.16% 427,752,791
2022-03-10 2022-03-08 12.940 31,914,464 +4,200 0.16% 412,973,164
2022-03-09 2022-03-07 13.680 31,910,264 -114,600 0.16% 436,532,412
2022-03-08 2022-03-04 13.960 32,024,864 +289,813 0.16% 447,067,101
2022-03-07 2022-03-03 14.720 31,735,051 +5,600 0.16% 467,139,951
2022-03-04 2022-03-02 14.820 31,729,451 -93,543 0.16% 470,230,464
2022-03-03 2022-03-01 14.680 31,822,994 -18,300 0.16% 467,161,552
2022-03-02 2022-02-28 14.660 31,841,294 +69,028 0.16% 466,793,370
2022-03-01 2022-02-25 14.740 31,772,266 +78,800 0.16% 468,323,201
2022-02-28 2022-02-24 14.960 31,693,466 +127,000 0.16% 474,134,251
2022-02-25 2022-02-23 15.760 31,566,466 -82,200 0.15% 497,487,504
2022-02-24 2022-02-22 15.620 31,648,666 +107,000 0.16% 494,352,163
2022-02-23 2022-02-21 16.100 31,541,666 -42,600 0.15% 507,820,823
2022-02-22 2022-02-18 16.140 31,584,266 +156,200 0.16% 509,770,053
2022-02-21 2022-02-17 16.540 31,428,066 +39,000 0.15% 519,820,212
2022-02-18 2022-02-16 16.600 31,389,066 -155,600 0.15% 521,058,496
2022-02-17 2022-02-15 16.280 31,544,666 -13,900 0.15% 513,547,162
2022-02-16 2022-02-14 16.340 31,558,566 +122,000 0.15% 515,666,968
2022-02-15 2022-02-11 16.600 31,436,566 +7,800 0.15% 521,846,996
2022-02-14 2022-02-10 16.820 31,428,766 +90,000 0.15% 528,631,844
2022-02-11 2022-02-09 16.720 31,338,766 -239,800 0.15% 523,984,168
2022-02-10 2022-02-08 15.960 31,578,566 +352,800 0.16% 503,993,913
2022-02-09 2022-02-07 16.380 31,225,766 +123,182 0.15% 511,478,047
2022-02-08 2022-02-04 16.580 31,102,584 +43,400 0.15% 515,680,843
2022-02-07 2022-01-31 16.400 31,059,184 +205,000 0.15% 509,370,618
2022-02-04 2022-01-27 16.480 30,854,184 +452,800 0.15% 508,476,952
2022-01-28 2022-01-26 17.440 30,401,384 +198,200 0.15% 530,200,137
2022-01-27 2022-01-25 17.620 30,203,184 +422,200 0.15% 532,180,102
2022-01-26 2022-01-24 18.200 29,780,984 +140,000 0.15% 542,013,909
2022-01-25 2022-01-21 18.920 29,640,984 -13,200 0.15% 560,807,417
2022-01-24 2022-01-20 18.900 29,654,184 -200,400 0.15% 560,464,078
2022-01-21 2022-01-19 18.320 29,854,584 +10,200 0.15% 546,935,979
2022-01-20 2022-01-18 18.620 29,844,384 -151,800 0.15% 555,702,430
2022-01-19 2022-01-17 18.500 29,996,184 +46,400 0.15% 554,929,404
2022-01-18 2022-01-14 18.640 29,949,784 +176,800 0.15% 558,263,974
2022-01-17 2022-01-13 18.680 29,772,984 +65,000 0.15% 556,159,341
2022-01-14 2022-01-12 18.820 29,707,984 -183,000 0.15% 559,104,259
2022-01-13 2022-01-11 18.160 29,890,984 +214,400 0.15% 542,820,269
2022-01-12 2022-01-10 18.520 29,676,584 -113,600 0.15% 549,610,336
2022-01-11 2022-01-07 18.260 29,790,184 -10,800 0.15% 543,968,760
2022-01-10 2022-01-06 18.120 29,800,984 -37,400 0.15% 539,993,830
2022-01-07 2022-01-05 17.920 29,838,384 +34,400 0.15% 534,703,841
2022-01-06 2022-01-04 18.560 29,803,984 +153,500 0.15% 553,161,943
2022-01-05 2022-01-03 18.600 29,650,484 +39,000 0.15% 551,499,002
2022-01-04 2021-12-31 18.900 29,611,484 -115,600 0.15% 559,657,048
2022-01-03 2021-12-29 18.560 29,727,084 -175,200 0.15% 551,734,679
2021-12-30 2021-12-28 18.780 29,902,284 +30,182 0.15% 561,564,894
2021-12-29 2021-12-24 18.640 29,872,102 -621,000 0.15% 556,815,981
2021-12-28 2021-12-22 18.500 30,493,102 +59,000 0.15% 564,122,387
2021-12-23 2021-12-21 18.400 30,434,102 -90,600 0.15% 559,987,477
2021-12-22 2021-12-20 17.620 30,524,702 -105,600 0.15% 537,845,249
2021-12-21 2021-12-17 18.220 30,630,302 -215,200 0.15% 558,084,102
2021-12-20 2021-12-16 18.120 30,845,502 +162,800 0.15% 558,920,496
2021-12-17 2021-12-15 18.000 30,682,702 -211,200 0.15% 552,288,636
2021-12-16 2021-12-14 18.440 30,893,902 +121,900 0.15% 569,683,553
2021-12-15 2021-12-13 19.240 30,772,002 -106,800 0.15% 592,053,318
2021-12-14 2021-12-10 19.200 30,878,802 +36,200 0.15% 592,872,998
2021-12-13 2021-12-09 19.400 30,842,602 -49,400 0.15% 598,346,479
2021-12-10 2021-12-08 19.220 30,892,002 -54,200 0.15% 593,744,278
2021-12-09 2021-12-07 19.240 30,946,202 +80,800 0.15% 595,404,926
2021-12-08 2021-12-06 19.120 30,865,402 -58,600 0.15% 590,146,486
2021-12-07 2021-12-03 19.660 30,924,002 -8,600 0.15% 607,965,879
2021-12-06 2021-12-02 19.520 30,932,602 +379,400 0.15% 603,804,391
2021-12-03 2021-12-01 19.560 30,553,202 -116,400 0.15% 597,620,631
2021-12-02 2021-11-30 19.280 30,669,602 -90,800 0.15% 591,309,927
2021-12-01 2021-11-29 19.300 30,760,402 -10,600 0.15% 593,675,759
2021-11-30 2021-11-26 19.060 30,771,002 +177,400 0.15% 586,495,298
2021-11-29 2021-11-25 19.580 30,593,602 -71,200 0.15% 599,022,727
2021-11-26 2021-11-24 19.260 30,664,802 +1,072,200 0.15% 590,604,087
2021-11-25 2021-11-23 20.700 29,592,602 +17,600 0.15% 612,566,861
2021-11-24 2021-11-22 20.900 29,575,002 -25,000 0.15% 618,117,542
2021-11-23 2021-11-19 21.150 29,600,002 -110,200 0.15% 626,040,042
2021-11-22 2021-11-18 21.150 29,710,202 +135,400 0.15% 628,370,772
2021-11-19 2021-11-17 21.750 29,574,802 +66,206 0.15% 643,251,944
2021-11-18 2021-11-16 21.800 29,508,596 -220,400 0.15% 643,287,393
2021-11-17 2021-11-15 21.300 29,728,996 -89,200 0.15% 633,227,615
2021-11-16 2021-11-12 21.150 29,818,196 +800 0.15% 630,654,845
2021-11-15 2021-11-11 21.050 29,817,396 +273,200 0.15% 627,656,186
2021-11-12 2021-11-10 20.600 29,544,196 +24,210 0.15% 608,610,438
2021-11-11 2021-11-09 20.350 29,519,986 +114,000 0.14% 600,731,715
2021-11-10 2021-11-08 20.350 29,405,986 +23,000 0.14% 598,411,815
2021-11-09 2021-11-05 20.400 29,382,986 +81,600 0.14% 599,412,914
2021-11-08 2021-11-04 20.750 29,301,386 +106,200 0.14% 608,003,760
2021-11-05 2021-11-03 20.450 29,195,186 +343,000 0.14% 597,041,554
2021-11-04 2021-11-02 21.000 28,852,186 +57,000 0.14% 605,895,906
2021-11-03 2021-11-01 21.250 28,795,186 -95,800 0.14% 611,897,702
2021-11-02 2021-10-29 21.350 28,890,986 +37,200 0.14% 616,822,551
2021-11-01 2021-10-28 21.850 28,853,786 +47,800 0.14% 630,455,224
2021-10-29 2021-10-27 21.900 28,805,986 +32,040 0.14% 630,851,093
2021-10-28 2021-10-26 22.400 28,773,946 +65,800 0.14% 644,536,390
2021-10-27 2021-10-25 22.550 28,708,146 -337,400 0.14% 647,368,692
2021-10-26 2021-10-22 22.600 29,045,546 +57,200 0.14% 656,429,340
2021-10-25 2021-10-21 22.450 28,988,346 +125,000 0.14% 650,788,368
2021-10-22 2021-10-20 22.800 28,863,346 -171,400 0.14% 658,084,289
2021-10-21 2021-10-19 22.500 29,034,746 -104,200 0.14% 653,281,785
2021-10-20 2021-10-18 21.350 29,138,946 -163,600 0.14% 622,116,497
2021-10-19 2021-10-15 21.250 29,302,546 -2,600 0.14% 622,679,102
2021-10-18 2021-10-12 21.100 29,305,146 +136,486 0.14% 618,338,581
2021-10-15 2021-10-11 21.650 29,168,660 +21,000 0.14% 631,501,489
2021-10-12 2021-10-08 21.150 29,147,660 +155,400 0.14% 616,473,009
2021-10-11 2021-10-07 21.350 28,992,260 -90,200 0.14% 618,984,751
2021-10-08 2021-10-06 20.550 29,082,460 +57,441 0.14% 597,644,553
2021-10-07 2021-10-05 20.850 29,025,019 -3,596 0.14% 605,171,646
2021-10-06 2021-10-04 20.550 29,028,615 +67,600 0.14% 596,538,038
2021-10-05 2021-09-30 21.350 28,961,015 +96,117 0.14% 618,317,670
2021-10-04 2021-09-29 22.000 28,864,898 +6,200 0.14% 635,027,756
2021-09-30 2021-09-28 21.900 28,858,698 -69,400 0.14% 632,005,486
2021-09-29 2021-09-27 21.750 28,928,098 +80,400 0.14% 629,186,132
2021-09-28 2021-09-24 22.100 28,847,698 -331,400 0.14% 637,534,126
2021-09-27 2021-09-23 22.500 29,179,098 +404,800 0.14% 656,529,705
2021-09-24 2021-09-21 23.100 28,774,298 -6,200 0.14% 664,686,284
2021-09-23 2021-09-20 22.800 28,780,498 +73,800 0.14% 656,195,354
2021-09-21 2021-09-17 23.000 28,706,698 +16,800 0.14% 660,254,054
2021-09-20 2021-09-16 22.650 28,689,898 -69,000 0.14% 649,826,190
2021-09-17 2021-09-15 23.200 28,758,898 +195,400 0.14% 667,206,434
2021-09-16 2021-09-14 23.250 28,563,498 +26,200 0.14% 664,101,328
2021-09-15 2021-09-13 23.400 28,537,298 +500,000 0.14% 667,772,773
2021-09-14 2021-09-10 24.100 28,037,298 +31,200 0.14% 675,698,882
2021-09-13 2021-09-09 23.600 28,006,098 +436,800 0.14% 660,943,913
2021-09-10 2021-09-08 24.500 27,569,298 +361,600 0.14% 675,447,801
2021-09-09 2021-09-07 25.000 27,207,698 +78,200 0.13% 680,192,450
2021-09-08 2021-09-06 24.950 27,129,498 +94,000 0.13% 676,880,975
2021-09-07 2021-09-03 25.400 27,035,498 -23,600 0.13% 686,701,649
2021-09-06 2021-09-02 25.300 27,059,098 -129,600 0.13% 684,595,179
2021-09-03 2021-09-01 25.200 27,188,698 -9,200 0.13% 685,155,190
2021-09-02 2021-08-31 25.000 27,197,898 +218,800 0.13% 679,947,450
2021-09-01 2021-08-30 24.850 26,979,098 -48,600 0.13% 670,430,585
2021-08-31 2021-08-27 24.850 27,027,698 +50,600 0.13% 671,638,295
2021-08-30 2021-08-26 24.450 26,977,098 +404,200 0.13% 659,590,046
2021-08-27 2021-08-25 25.350 26,572,898 -2,600 0.13% 673,622,964
2021-08-26 2021-08-24 25.250 26,575,498 -480,800 0.13% 671,031,324
2021-08-25 2021-08-23 24.350 27,056,298 -49,000 0.13% 658,820,856
2021-08-24 2021-08-20 23.450 27,105,298 +396,557 0.13% 635,619,238
2021-08-23 2021-08-19 24.000 26,708,741 +253,800 0.13% 641,009,784
2021-08-20 2021-08-18 24.600 26,454,941 +72,200 0.13% 650,791,549
2021-08-19 2021-08-17 24.500 26,382,741 +149,600 0.13% 646,377,154
2021-08-18 2021-08-16 24.850 26,233,141 +199,800 0.13% 651,893,554
2021-08-17 2021-08-13 25.450 26,033,341 +239,800 0.13% 662,548,528
2021-08-16 2021-08-12 26.300 25,793,541 +152,600 0.13% 678,370,128
2021-08-13 2021-08-11 26.850 25,640,941 -28,800 0.13% 688,459,266
2021-08-12 2021-08-10 27.450 25,669,741 -100,400 0.13% 704,634,390
2021-08-11 2021-08-09 26.800 25,770,141 +24,400 0.13% 690,639,779
2021-08-10 2021-08-06 26.350 25,745,741 +95,800 0.13% 678,400,275
2021-08-09 2021-08-05 26.300 25,649,941 +121,200 0.13% 674,593,448
2021-08-06 2021-08-04 26.850 25,528,741 -294,400 0.12% 685,446,696
2021-08-05 2021-08-03 25.900 25,823,141 -258,400 0.13% 668,819,352
2021-08-04 2021-08-02 25.750 26,081,541 +55,600 0.13% 671,599,681
2021-08-03 2021-07-30 25.350 26,025,941 +436,000 0.13% 659,757,604
2021-08-02 2021-07-29 25.900 25,589,941 +306,200 0.13% 662,779,472
2021-07-30 2021-07-28 25.100 25,283,741 +47,400 0.12% 634,621,899
2021-07-29 2021-07-27 24.350 25,236,341 +157,600 0.12% 614,504,903
2021-07-28 2021-07-26 25.850 25,078,741 +10,800 0.12% 648,285,455
2021-07-27 2021-07-23 26.350 25,067,941 +75,000 0.12% 660,540,245
2021-07-26 2021-07-22 27.150 24,992,941 -35,600 0.12% 678,558,348
2021-07-23 2021-07-21 26.850 25,028,541 +96,200 0.12% 672,016,326
2021-07-22 2021-07-20 27.600 24,932,341 +182,800 0.12% 688,132,612
2021-07-21 2021-07-19 28.100 24,749,541 +600 0.12% 695,462,102
2021-07-20 2021-07-16 28.250 24,748,941 -510,600 0.12% 699,157,583
2021-07-19 2021-07-15 26.950 25,259,541 -16,200 0.12% 680,744,630
2021-07-16 2021-07-14 27.150 25,275,741 -25,200 0.12% 686,236,368
2021-07-15 2021-07-13 27.000 25,300,941 -171,400 0.12% 683,125,407
2021-07-14 2021-07-12 26.650 25,472,341 -137,800 0.12% 678,837,888
2021-07-13 2021-07-09 26.700 25,610,141 -22,800 0.13% 683,790,765
2021-07-12 2021-07-08 25.400 25,632,941 +111,400 0.13% 651,076,701
2021-07-09 2021-07-07 25.700 25,521,541 +23,400 0.12% 655,903,604
2021-07-08 2021-07-06 25.900 25,498,141 -14,400 0.12% 660,401,852
2021-07-07 2021-07-05 25.950 25,512,541 +169,200 0.12% 662,050,439
2021-07-06 2021-07-02 26.200 25,343,341 +141,000 0.12% 663,995,534
2021-07-05 2021-06-30 27.000 25,202,341 +71,600 0.12% 680,463,207
2021-07-02 2021-06-29 27.450 25,130,741 +153,600 0.12% 689,838,840
2021-06-30 2021-06-28 27.700 24,977,141 -128,200 0.12% 691,866,806
2021-06-29 2021-06-25 27.800 25,105,341 -181,000 0.12% 697,928,480
2021-06-28 2021-06-24 27.450 25,286,341 +41,600 0.12% 694,110,060
2021-06-25 2021-06-23 27.450 25,244,741 +185,800 0.12% 692,968,140
2021-06-24 2021-06-22 27.050 25,058,941 +171,400 0.12% 677,844,354
2021-06-23 2021-06-21 27.950 24,887,541 +276,800 0.12% 695,606,771
2021-06-22 2021-06-18 28.800 24,610,741 -77,000 0.12% 708,789,341
2021-06-21 2021-06-17 28.300 24,687,741 +59,200 0.12% 698,663,070
2021-06-18 2021-06-16 27.950 24,628,541 -28,400 0.12% 688,367,721
2021-06-17 2021-06-15 28.150 24,656,941 +32,800 0.12% 694,092,889
2021-06-16 2021-06-11 28.150 24,624,141 -91,600 0.12% 693,169,569
2021-06-15 2021-06-10 28.150 24,715,741 -37,400 0.12% 695,748,109
2021-06-11 2021-06-09 27.900 24,753,141 -17,400 0.12% 690,612,634
2021-06-10 2021-06-08 28.350 24,770,541 -24,200 0.12% 702,244,837
2021-06-09 2021-06-07 28.350 24,794,741 +252,400 0.12% 702,930,907
2021-06-08 2021-06-04 29.550 24,542,341 -24,600 0.12% 725,226,177
2021-06-07 2021-06-03 30.000 24,566,941 -236,600 0.12% 737,008,230
2021-06-04 2021-06-02 29.300 24,803,541 -326,400 0.12% 726,743,751
2021-06-03 2021-06-01 29.200 25,129,941 -14,800 0.12% 733,794,277
2021-06-02 2021-05-31 29.250 25,144,741 -270,400 0.12% 735,483,674
2021-06-01 2021-05-28 28.600 25,415,141 -385,400 0.12% 726,873,033
2021-05-31 2021-05-27 29.050 25,800,541 -249,400 0.13% 749,505,716
2021-05-28 2021-05-26 28.150 26,049,941 +127,800 0.13% 733,305,839
2021-05-27 2021-05-25 27.750 25,922,141 -262,000 0.13% 719,339,413
2021-05-26 2021-05-24 26.650 26,184,141 +151,382 0.13% 697,807,358
2021-05-25 2021-05-21 27.450 26,032,759 -336,800 0.13% 714,599,235
2021-05-24 2021-05-20 27.350 26,369,559 -517,653 0.13% 721,207,439
2021-05-21 2021-05-18 26.600 26,887,212 -157,200 0.13% 715,199,839
2021-05-20 2021-05-17 26.150 27,044,412 -235,400 0.13% 707,211,374
2021-05-18 2021-05-14 25.850 27,279,812 -673,600 0.13% 705,183,140
2021-05-17 2021-05-13 25.350 27,953,412 +48,000 0.14% 708,618,994
2021-05-14 2021-05-12 26.100 27,905,412 -260,400 0.14% 728,331,253
2021-05-13 2021-05-11 24.600 28,165,812 -228,600 0.14% 692,878,975
2021-05-12 2021-05-10 25.200 28,394,412 -168,600 0.14% 715,539,182
2021-05-11 2021-05-07 25.250 28,563,012 -393,800 0.14% 721,216,053
2021-05-10 2021-05-06 25.500 28,956,812 -38,000 0.14% 738,398,706
2021-05-07 2021-05-05 24.700 28,994,812 -88,400 0.14% 716,171,856
2021-05-06 2021-05-04 24.800 29,083,212 +60,800 0.14% 721,263,658
2021-05-05 2021-05-03 24.450 29,022,412 +63,800 0.14% 709,597,973
2021-05-04 2021-04-30 24.600 28,958,612 -107,400 0.14% 712,381,855
2021-05-03 2021-04-29 25.150 29,066,012 +389,600 0.14% 731,010,202
2021-04-30 2021-04-28 25.300 28,676,412 +496,800 0.14% 725,513,224
2021-04-29 2021-04-27 26.300 28,179,612 -205,200 0.14% 741,123,796
2021-04-28 2021-04-26 26.400 28,384,812 +1,613,600 0.14% 749,359,037
2021-04-27 2021-04-23 27.050 26,771,212 -830,800 0.13% 724,161,285
2021-04-26 2021-04-22 26.450 27,602,012 -2,347,200 0.13% 730,073,217
2021-04-23 2021-04-21 26.450 29,949,212 +1,527,800 0.15% 792,156,657
2021-04-22 2021-04-20 26.800 28,421,412 +1,230,200 0.14% 761,693,842
2021-04-21 2021-04-19 26.600 27,191,212 -360,200 0.13% 723,286,239
2021-04-20 2021-04-16 26.050 27,551,412 -415,800 0.13% 717,714,283
2021-04-19 2021-04-15 25.550 27,967,212 -238,800 0.14% 714,562,267
2021-04-16 2021-04-14 25.400 28,206,012 -680,400 0.14% 716,432,705
2021-04-15 2021-04-13 24.900 28,886,412 +184,400 0.14% 719,271,659
2021-04-14 2021-04-12 24.950 28,702,012 +97,600 0.14% 716,115,199
2021-04-13 2021-04-09 25.700 28,604,412 +22,000 0.14% 735,133,388
2021-04-12 2021-04-08 26.200 28,582,412 +96,800 0.14% 748,859,194
2021-04-09 2021-04-07 26.300 28,485,612 +322,200 0.14% 749,171,596
2021-04-08 2021-04-01 26.450 28,163,412 -1,492,800 0.14% 744,922,247
2021-04-07 2021-03-31 25.750 29,656,212 +1,806,600 0.14% 763,647,459
2021-04-01 2021-03-30 25.600 27,849,612 +328,200 0.14% 712,950,067
2021-03-31 2021-03-29 25.050 27,521,412 +145,000 0.13% 689,411,371
2021-03-30 2021-03-26 25.400 27,376,412 +360,400 0.13% 695,360,865
2021-03-26 2021-03-24 25.000 27,016,012 -44,800 0.13% 675,400,300
2021-03-25 2021-03-23 25.650 27,060,812 +371,400 0.13% 694,109,828
2021-03-24 2021-03-22 26.750 26,689,412 -204,000 0.13% 713,941,771
2021-03-23 2021-03-19 26.250 26,893,412 +98,000 0.13% 705,952,065
2021-03-22 2021-03-18 26.200 26,795,412 +21,200 0.13% 702,039,794
2021-03-19 2021-03-17 26.250 26,774,212 -363,957 0.13% 702,823,065
2021-03-18 2021-03-16 26.300 27,138,169 -65,400 0.13% 713,733,845
2021-03-17 2021-03-15 24.350 27,203,569 +216,800 0.13% 662,406,905
2021-03-16 2021-03-12 22.750 26,986,769 -1,153,000 0.13% 613,948,995
2021-03-15 2021-03-11 21.850 28,139,769 +2,398,200 0.14% 614,853,953
2021-03-12 2021-03-10 21.800 25,741,569 +618,600 0.13% 561,166,204
2021-03-11 2021-03-09 21.950 25,122,969 -457,800 0.12% 551,449,170
2021-03-10 2021-03-08 22.350 25,580,769 -681,018 0.12% 571,730,187
2021-03-09 2021-03-05 24.450 26,261,787 -159,600 0.13% 642,100,692
2021-03-08 2021-03-04 25.400 26,421,387 +172,000 0.13% 671,103,230
2021-03-05 2021-03-03 26.450 26,249,387 -112,000 0.13% 694,296,286
2021-03-04 2021-03-02 26.050 26,361,387 +52,800 0.13% 686,714,131
2021-03-03 2021-03-01 25.800 26,308,587 -76,200 0.13% 678,761,545
2021-03-02 2021-02-26 25.300 26,384,787 +108,000 0.13% 667,535,111
2021-03-01 2021-02-25 26.850 26,276,787 +566,800 0.13% 705,531,731
2021-02-26 2021-02-24 26.850 25,709,987 +122,200 0.13% 690,313,151
2021-02-25 2021-02-23 28.100 25,587,787 -1,566,018 0.12% 719,016,815
2021-02-24 2021-02-22 29.000 27,153,805 +1,609,600 0.13% 787,460,345
2021-02-23 2021-02-19 30.650 25,544,205 +149,200 0.12% 782,929,883
2021-02-22 2021-02-18 28.800 25,395,005 -4,922,200 0.12% 731,376,144
2021-02-19 2021-02-17 29.500 30,317,205 -114,400 0.15% 894,357,548
2021-02-18 2021-02-16 29.550 30,431,605 +3,300,800 0.15% 899,253,928
2021-02-17 2021-02-11 28.050 27,130,805 +1,015,000 0.13% 761,019,080
2021-02-16 2021-02-09 27.300 26,115,805 +432,800 0.13% 712,961,476
2021-02-10 2021-02-08 27.150 25,683,005 +28,200 0.13% 697,293,586
2021-02-09 2021-02-05 27.200 25,654,805 +1,041,400 0.13% 697,810,696
2021-02-08 2021-02-04 27.550 24,613,405 +1,006,600 0.12% 678,099,308
2021-02-05 2021-02-03 28.950 23,606,805 +578,600 0.12% 683,417,005
2021-02-04 2021-02-02 29.700 23,028,205 -522,400 0.11% 683,937,688
2021-02-03 2021-02-01 29.800 23,550,605 +238,720 0.11% 701,808,029
2021-02-02 2021-01-29 29.200 23,311,885 -492,400 0.11% 680,707,042
2021-02-01 2021-01-28 29.300 23,804,285 -314,200 0.12% 697,465,550
2021-01-29 2021-01-27 29.550 24,118,485 -9,043,000 0.12% 712,701,232
2021-01-28 2021-01-26 30.400 33,161,485 +1,096,200 0.16% 1,008,109,144
2021-01-27 2021-01-25 30.550 32,065,285 +3,570,500 0.16% 979,594,457
2021-01-26 2021-01-22 29.800 28,494,785 +4,801,000 0.14% 849,144,593
2021-01-25 2021-01-21 30.950 23,693,785 +472,795 0.12% 733,322,646
2021-01-22 2021-01-20 31.950 23,220,990 -108,600 0.11% 741,910,630
2021-01-21 2021-01-19 31.400 23,329,590 +2,732,995 0.11% 732,549,126
2021-01-20 2021-01-18 29.900 20,596,595 +782,410 0.10% 615,838,190
2021-01-19 2021-01-15 29.300 19,814,185 +372,600 0.10% 580,555,620
2021-01-18 2021-01-14 32.650 19,441,585 -44,200 0.09% 634,767,750
2021-01-15 2021-01-13 33.000 19,485,785 -263,810 0.10% 643,030,905
2021-01-14 2021-01-12 33.450 19,749,595 -4,744,352 0.10% 660,623,953
2021-01-13 2021-01-11 32.050 24,493,947 -38,400 0.12% 785,031,001
2021-01-12 2021-01-08 31.950 24,532,347 -1,940,400 0.12% 783,808,487
2021-01-11 2021-01-07 32.000 26,472,747 -177,400 0.13% 847,127,904
2021-01-08 2021-01-06 33.900 26,650,147 +3,395,600 0.13% 903,439,983
2021-01-07 2021-01-05 35.300 23,254,547 -1,441,600 0.11% 820,885,509
2021-01-06 2021-01-04 35.250 24,696,147 +102,573 0.12% 870,539,182
2021-01-05 2020-12-31 33.200 24,593,574 -659,600 0.12% 816,506,657
2021-01-04 2020-12-29 32.800 25,253,174 -213,200 0.12% 828,304,107
2020-12-30 2020-12-28 31.150 25,466,374 +274,200 0.12% 793,277,550
2020-12-29 2020-12-24 32.450 25,192,174 +111,000 0.12% 817,486,046
2020-12-28 2020-12-22 29.650 25,081,174 +62,982 0.12% 743,656,809
2020-12-23 2020-12-21 29.300 25,018,192 +54,620 0.12% 733,033,026
2020-12-22 2020-12-18 28.800 24,963,572 +163,600 0.12% 718,950,874
2020-12-21 2020-12-17 29.300 24,799,972 +36,600 0.12% 726,639,180
2020-12-18 2020-12-16 29.300 24,763,372 -10,000 0.12% 725,566,800
2020-12-17 2020-12-15 29.550 24,773,372 +239,800 0.12% 732,053,143
2020-12-16 2020-12-14 29.200 24,533,572 -749,410 0.12% 716,380,302
2020-12-15 2020-12-11 27.550 25,282,982 +187,480 0.12% 696,546,154
2020-12-14 2020-12-10 27.600 25,095,502 -520,800 0.12% 692,635,855
2020-12-11 2020-12-09 27.500 25,616,302 +521,620 0.13% 704,448,305
2020-12-10 2020-12-08 26.350 25,094,682 +319,200 0.12% 661,244,871
2020-12-09 2020-12-07 25.150 24,775,482 +125,800 0.12% 623,103,372
2020-12-08 2020-12-04 25.350 24,649,682 -201,400 0.13% 624,869,439
2020-12-07 2020-12-03 25.300 24,851,082 +146,200 0.13% 628,732,375
2020-12-04 2020-12-02 24.300 24,704,882 +1,401,400 0.13% 600,328,633
2020-12-03 2020-12-01 26.150 23,303,482 +983,600 0.12% 609,386,054
2020-12-02 2020-11-30 26.500 22,319,882 -245,200 0.11% 591,476,873
2020-12-01 2020-11-27 26.050 22,565,082 -84,000 0.12% 587,820,386
2020-11-30 2020-11-26 26.600 22,649,082 -39,200 0.12% 602,465,581
2020-11-27 2020-11-25 26.150 22,688,282 -977,420 0.12% 593,298,574
2020-11-26 2020-11-24 27.150 23,665,702 -1,628,820 0.13% 642,523,809
2020-11-25 2020-11-23 27.600 25,294,522 -282,800 0.14% 698,128,807
2020-11-24 2020-11-20 25.550 25,577,322 +875,000 0.15% 653,500,577
2020-11-23 2020-11-19 25.200 24,702,322 -126,800 0.14% 622,498,514
2020-11-20 2020-11-18 24.000 24,829,122 +167,600 0.14% 595,898,928
2020-11-19 2020-11-17 24.100 24,661,522 -247,200 0.14% 594,342,680
2020-11-18 2020-11-16 25.200 24,908,722 -109,200 0.14% 627,699,794
2020-11-17 2020-11-13 24.250 25,017,922 +10,600 0.14% 606,684,608
2020-11-16 2020-11-12 23.250 25,007,322 -302,200 0.14% 581,420,236
2020-11-13 2020-11-11 22.450 25,309,522 +524,100 0.14% 568,198,769
2020-11-12 2020-11-10 24.450 24,785,422 +1,613,182 0.14% 606,003,568
2020-11-11 2020-11-09 25.550 23,172,240 +266,300 0.13% 592,050,732
2020-11-10 2020-11-06 25.100 22,905,940 -619,800 0.13% 574,939,094
2020-11-09 2020-11-05 24.250 23,525,740 +189,000 0.13% 570,499,195
2020-11-06 2020-11-04 23.950 23,336,740 +3,164,800 0.13% 558,914,923
2020-11-05 2020-11-03 22.200 20,171,940 -49,200 0.11% 447,817,068
2020-11-04 2020-11-02 22.100 20,221,140 +1,484,200 0.11% 446,887,194
2020-11-03 2020-10-30 22.000 18,736,940 +50,800 0.11% 412,212,680
2020-11-02 2020-10-29 21.800 18,686,140 -57,800 0.11% 407,357,852
2020-10-30 2020-10-28 21.400 18,743,940 -75,600 0.11% 401,120,316
2020-10-29 2020-10-27 21.100 18,819,540 +19,800 0.11% 397,092,294
2020-10-28 2020-10-23 21.850 18,799,740 +112,200 0.11% 410,774,319
2020-10-27 2020-10-22 22.350 18,687,540 -58,800 0.11% 417,666,519
2020-10-23 2020-10-21 22.400 18,746,340 -147,400 0.11% 419,918,016
2020-10-22 2020-10-20 22.200 18,893,740 +82,000 0.11% 419,441,028
2020-10-21 2020-10-19 22.200 18,811,740 +313,400 0.11% 417,620,628
2020-10-20 2020-10-16 23.150 18,498,340 +333,200 0.10% 428,236,571
2020-10-19 2020-10-15 22.450 18,165,140 -57,600 0.10% 407,807,393
2020-10-16 2020-10-14 23.250 18,222,740 -85,800 0.10% 423,678,705
2020-10-15 2020-10-12 22.700 18,308,540 -2,038,308 0.10% 415,603,858
2020-10-14 2020-10-09 20.950 20,346,848 -176,697 0.12% 426,266,466
2020-10-12 2020-10-08 20.850 20,523,545 -2,053,800 0.12% 427,915,913
2020-10-09 2020-10-07 21.700 22,577,345 -54,461 0.13% 489,928,386
2020-10-08 2020-10-06 21.400 22,631,806 +324,800 0.13% 484,320,648
2020-10-07 2020-10-05 20.800 22,307,006 +97,400 0.13% 463,985,725
2020-10-06 2020-09-30 20.450 22,209,606 -311,739 0.13% 454,186,443
2020-10-05 2020-09-29 20.050 22,521,345 -492,800 0.13% 451,552,967
2020-09-30 2020-09-28 20.200 23,014,145 -68,400 0.13% 464,885,729
2020-09-29 2020-09-25 19.720 23,082,545 +3,613,600 0.13% 455,187,787
2020-09-28 2020-09-24 19.840 19,468,945 +1,115,200 0.11% 386,263,869
2020-09-25 2020-09-23 20.850 18,353,745 +806,600 0.10% 382,675,583
2020-09-24 2020-09-22 20.450 17,547,145 +98,200 0.10% 358,839,115
2020-09-23 2020-09-21 20.600 17,448,945 -161,000 0.10% 359,448,267
2020-09-22 2020-09-18 22.050 17,609,945 +33,800 0.10% 388,299,287
2020-09-21 2020-09-17 21.300 17,576,145 -1,115,400 0.10% 374,371,888
2020-09-18 2020-09-16 22.750 18,691,545 +989,600 0.11% 425,232,649
2020-09-17 2020-09-15 22.350 17,701,945 +378,400 0.10% 395,638,471
2020-09-16 2020-09-14 23.550 17,323,545 +34,200 0.10% 407,969,485
2020-09-15 2020-09-11 23.250 17,289,345 -73,800 0.10% 401,977,271
2020-09-14 2020-09-10 22.450 17,363,145 -269,200 0.10% 389,802,605
2020-09-11 2020-09-09 22.100 17,632,345 +55,790 0.10% 389,674,824
2020-09-10 2020-09-08 22.400 17,576,555 -528,000 0.10% 393,714,832
2020-09-09 2020-09-07 24.150 18,104,555 -742,203 0.10% 437,225,003
2020-09-08 2020-09-04 24.500 18,846,758 +1,199,800 0.11% 461,745,571
2020-09-07 2020-09-03 23.900 17,646,958 +25,000 0.10% 421,762,296
2020-09-04 2020-09-02 25.700 17,621,958 +47,000 0.10% 452,884,321
2020-09-03 2020-09-01 25.600 17,574,958 -398,620 0.10% 449,918,925
2020-09-02 2020-08-31 23.500 17,973,578 +57,382 0.10% 422,379,083
2020-09-01 2020-08-28 22.500 17,916,196 -962,666 0.10% 403,114,410
2020-08-31 2020-08-27 21.350 18,878,862 -455,800 0.11% 403,063,704
2020-08-28 2020-08-26 19.160 19,334,662 -756,028 0.11% 370,452,124
2020-08-27 2020-08-25 18.120 20,090,690 +172,595 0.11% 364,043,303
2020-08-26 2020-08-24 18.440 19,918,095 -292,000 0.11% 367,289,672
2020-08-25 2020-08-21 18.160 20,210,095 -508,800 0.11% 367,015,325
2020-08-24 2020-08-20 18.180 20,718,895 +188,782 0.12% 376,669,511
2020-08-21 2020-08-19 17.820 20,530,113 +37,673 0.12% 365,846,614
2020-08-20 2020-08-18 17.240 20,492,440 -896,876 0.12% 353,289,666
2020-08-19 2020-08-17 16.200 21,389,316 -755,600 0.12% 346,506,919
2020-08-18 2020-08-14 15.340 22,144,916 -89,000 0.13% 339,703,011
2020-08-17 2020-08-13 15.200 22,233,916 -110,600 0.13% 337,955,523
2020-08-14 2020-08-12 15.060 22,344,516 -12,600 0.13% 336,508,411
2020-08-13 2020-08-11 15.020 22,357,116 +4,794 0.13% 335,803,882
2020-08-12 2020-08-10 15.140 22,352,322 +83,195 0.13% 338,414,155
2020-08-11 2020-08-07 15.440 22,269,127 +325,200 0.13% 343,835,321
2020-08-10 2020-08-06 15.920 21,943,927 +48,600 0.12% 349,347,318
2020-08-07 2020-08-05 15.580 21,895,327 +89,200 0.12% 341,129,195
2020-08-06 2020-08-04 15.500 21,806,127 -178,805 0.12% 337,994,968
2020-08-05 2020-08-03 15.020 21,984,932 -81,800 0.12% 330,213,679
2020-08-04 2020-07-31 14.820 22,066,732 +191,600 0.13% 327,028,968
2020-08-03 2020-07-30 14.760 21,875,132 -51,000 0.12% 322,876,948
2020-07-31 2020-07-29 14.900 21,926,132 +71,400 0.12% 326,699,367
2020-07-30 2020-07-28 14.860 21,854,732 +33,200 0.12% 324,761,318
2020-07-29 2020-07-27 14.640 21,821,532 -63,605 0.12% 319,467,228
2020-07-28 2020-07-24 15.100 21,885,137 +258,000 0.12% 330,465,569
2020-07-27 2020-07-23 15.940 21,627,137 +275,800 0.12% 344,736,564
2020-07-24 2020-07-22 15.640 21,351,337 -1,056,600 0.12% 333,934,911
2020-07-23 2020-07-21 16.600 22,407,937 +694,800 0.13% 371,971,754
2020-07-22 2020-07-20 15.820 21,713,137 -6,600 0.12% 343,501,827
2020-07-21 2020-07-17 15.500 21,719,737 -152,800 0.12% 336,655,924
2020-07-20 2020-07-16 15.080 21,872,537 -1,753,400 0.12% 329,837,858
2020-07-17 2020-07-15 16.360 23,625,937 -432,018 0.13% 386,520,329
2020-07-16 2020-07-14 16.420 24,057,955 -762,800 0.14% 395,031,621
2020-07-15 2020-07-13 17.040 24,820,755 -202,200 0.14% 422,945,665
2020-07-14 2020-07-10 16.880 25,022,955 +332,220 0.14% 422,387,480
2020-07-13 2020-07-09 16.840 24,690,735 +168,367 0.14% 415,791,977
2020-07-10 2020-07-08 16.100 24,522,368 -409,205 0.14% 394,810,125
2020-07-09 2020-07-07 14.780 24,931,573 -612,200 0.14% 368,488,649
2020-07-08 2020-07-06 14.980 25,543,773 -386,200 0.15% 382,645,720
2020-07-07 2020-07-03 14.260 25,929,973 +131,100 0.15% 369,761,415
2020-07-06 2020-07-02 13.600 25,798,873 +30,382 0.15% 350,864,673
2020-07-03 2020-06-30 12.840 25,768,491 +35,400 0.15% 330,867,424
2020-07-02 2020-06-29 13.000 25,733,091 -44,200 0.15% 334,530,183
2020-06-30 2020-06-26 13.320 25,777,291 -775,200 0.15% 343,353,516
2020-06-29 2020-06-24 13.880 26,552,491 +2,179,600 0.15% 368,548,575
2020-06-26 2020-06-23 12.720 24,372,891 -218,400 0.14% 310,023,174
2020-06-24 2020-06-22 12.560 24,591,291 +107,400 0.14% 308,866,615
2020-06-23 2020-06-19 12.900 24,483,891 +92,800 0.14% 315,842,194
2020-06-22 2020-06-18 12.660 24,391,091 +10,200 0.14% 308,791,212
2020-06-19 2020-06-17 12.500 24,380,891 -241,800 0.14% 304,761,138
2020-06-18 2020-06-16 12.900 24,622,691 -216,200 0.14% 317,632,714
2020-06-17 2020-06-15 12.460 24,838,891 +50,000 0.14% 309,492,582
2020-06-16 2020-06-12 12.800 24,788,891 -141,073 0.14% 317,297,805
2020-06-15 2020-06-11 12.820 24,929,964 -841,400 0.14% 319,602,138
2020-06-12 2020-06-10 13.140 25,771,364 -187,200 0.15% 338,635,723
2020-06-11 2020-06-09 12.980 25,958,564 -195,200 0.15% 336,942,161
2020-06-10 2020-06-08 12.860 26,153,764 +241,182 0.15% 336,337,405
2020-06-09 2020-06-05 13.020 25,912,582 -204,018 0.15% 337,381,818
2020-06-08 2020-06-04 12.660 26,116,600 -77,405 0.15% 330,636,156
2020-06-05 2020-06-03 12.760 26,194,005 +87,974 0.15% 334,235,504
2020-06-04 2020-06-02 12.460 26,106,031 -640,200 0.15% 325,281,146
2020-06-03 2020-06-01 12.140 26,746,231 +297,600 0.15% 324,699,244
2020-06-02 2020-05-29 12.020 26,448,631 +88,020 0.15% 317,912,545
2020-06-01 2020-05-28 11.820 26,360,611 -212,620 0.15% 311,582,422
2020-05-29 2020-05-27 12.080 26,573,231 -78,600 0.15% 321,004,630
2020-05-28 2020-05-26 12.420 26,651,831 +401,600 0.15% 331,015,741
2020-05-27 2020-05-25 12.260 26,250,231 -74,200 0.15% 321,827,832
2020-05-26 2020-05-22 11.860 26,324,431 -76,600 0.15% 312,207,752
2020-05-25 2020-05-21 12.700 26,401,031 -250,000 0.15% 335,293,094
2020-05-22 2020-05-20 12.800 26,651,031 -147,800 0.15% 341,133,197
2020-05-21 2020-05-19 12.660 26,798,831 -196,600 0.15% 339,273,200
2020-05-20 2020-05-18 12.040 26,995,431 -484,600 0.15% 325,024,989
2020-05-19 2020-05-15 11.960 27,480,031 -607,098 0.16% 328,661,171
2020-05-18 2020-05-14 11.960 28,087,129 +51,400 0.16% 335,922,063
2020-05-15 2020-05-13 11.820 28,035,729 -452,738 0.16% 331,382,317
2020-05-14 2020-05-12 11.640 28,488,467 -166,600 0.16% 331,605,756
2020-05-13 2020-05-11 11.500 28,655,067 -4,036 0.16% 329,533,270
2020-05-12 2020-05-08 11.200 28,659,103 +295,618 0.16% 320,981,954
2020-05-11 2020-05-07 10.360 28,363,485 -478,000 0.16% 293,845,705
2020-05-08 2020-05-06 10.500 28,841,485 +834,600 0.16% 302,835,592
2020-05-07 2020-05-05 10.080 28,006,885 +187,382 0.16% 282,309,401
2020-05-06 2020-05-04 10.000 27,819,503 +197,990 0.16% 278,195,030
2020-05-05 2020-04-29 10.200 27,621,513 -36,200 0.16% 281,739,433
2020-05-04 2020-04-28 10.280 27,657,713 -252,615 0.16% 284,321,290
2020-04-29 2020-04-27 10.080 27,910,328 -98,800 0.16% 281,336,106
2020-04-28 2020-04-24 10.000 28,009,128 +117,000 0.16% 280,091,280
2020-04-27 2020-04-23 10.160 27,892,128 -175,200 0.16% 283,384,020
2020-04-24 2020-04-22 10.120 28,067,328 -91,800 0.16% 284,041,359
2020-04-23 2020-04-21 10.040 28,159,128 -4,200 0.16% 282,717,645
2020-04-22 2020-04-20 10.340 28,163,328 +168,600 0.16% 291,208,812
2020-04-21 2020-04-17 10.400 27,994,728 -39,187 0.16% 291,145,171
2020-04-20 2020-04-16 10.420 28,033,915 +234,600 0.16% 292,113,394
2020-04-17 2020-04-15 10.480 27,799,315 -406,854 0.16% 291,336,821
2020-04-16 2020-04-14 10.180 28,206,169 +1,181,800 0.16% 287,138,800
2020-04-15 2020-04-09 10.140 27,024,369 +154,800 0.15% 274,027,102
2020-04-14 2020-04-08 10.180 26,869,569 +358,600 0.15% 273,532,212
2020-04-09 2020-04-07 10.480 26,510,969 -1,306,200 0.15% 277,834,955
2020-04-08 2020-04-06 10.500 27,817,169 +1,753,600 0.16% 292,080,274
2020-04-07 2020-04-03 10.260 26,063,569 +7,436 0.15% 267,412,218
2020-04-06 2020-04-02 10.380 26,056,133 +429,600 0.15% 270,462,661
2020-04-03 2020-04-01 10.200 25,626,533 +168,400 0.15% 261,390,637
2020-04-02 2020-03-31 10.440 25,458,133 -84,800 0.15% 265,782,909
2020-04-01 2020-03-30 10.060 25,542,933 +113,200 0.15% 256,961,906
2020-03-31 2020-03-27 10.200 25,429,733 +158,400 0.15% 259,383,277
2020-03-30 2020-03-26 10.240 25,271,333 +83,982 0.14% 258,778,450
2020-03-27 2020-03-25 10.340 25,187,351 +160,800 0.14% 260,437,209
2020-03-26 2020-03-24 10.000 25,026,551 -533,200 0.14% 250,265,510
2020-03-25 2020-03-23 9.500 25,559,751 +697,400 0.15% 242,817,634
2020-03-24 2020-03-20 10.160 24,862,351 -1,738,400 0.14% 252,601,486
2020-03-23 2020-03-19 9.530 26,600,751 +1,338,982 0.15% 253,505,157
2020-03-20 2020-03-18 9.710 25,261,769 -150,054 0.15% 245,291,777
2020-03-19 2020-03-17 10.140 25,411,823 +77,400 0.15% 257,675,885
2020-03-18 2020-03-16 10.200 25,334,423 -197,600 0.15% 258,411,115
2020-03-17 2020-03-13 10.980 25,532,023 -138,182 0.15% 280,341,613
2020-03-16 2020-03-12 11.100 25,670,205 -14,160 0.15% 284,939,276
2020-03-13 2020-03-11 11.720 25,684,365 -1,603,289 0.15% 301,020,758
2020-03-12 2020-03-10 12.040 27,287,654 +911,723 0.16% 328,543,354
2020-03-11 2020-03-09 12.060 26,375,931 -8,150 0.15% 318,093,728
2020-03-10 2020-03-06 12.980 26,384,081 +46,818 0.15% 342,465,371
2020-03-09 2020-03-05 13.100 26,337,263 -329,218 0.15% 345,018,145
2020-03-06 2020-03-04 12.940 26,666,481 +64,400 0.15% 345,064,264
2020-03-05 2020-03-03 12.780 26,602,081 +217,400 0.15% 339,974,595
2020-03-04 2020-03-02 12.940 26,384,681 -4,421,000 0.15% 341,417,772
2020-03-03 2020-02-28 12.560 30,805,681 -1,636,182 0.18% 386,919,353
2020-03-02 2020-02-27 12.900 32,441,863 +5,777,782 0.19% 418,500,033
2020-02-28 2020-02-26 12.460 26,664,081 -1,266,000 0.15% 332,234,449
2020-02-27 2020-02-25 12.640 27,930,081 -866,200 0.16% 353,036,224
2020-02-26 2020-02-24 12.320 28,796,281 -409,800 0.17% 354,770,182
2020-02-25 2020-02-21 12.720 29,206,081 -355,964 0.17% 371,501,350
2020-02-24 2020-02-20 12.900 29,562,045 -595,000 0.17% 381,350,380
2020-02-21 2020-02-19 12.880 30,157,045 +160,800 0.17% 388,422,740
2020-02-20 2020-02-18 12.820 29,996,245 +311,600 0.17% 384,551,861
2020-02-19 2020-02-17 13.280 29,684,645 -1,288,000 0.17% 394,212,086
2020-02-18 2020-02-14 13.100 30,972,645 +649,400 0.18% 405,741,650
2020-02-17 2020-02-13 13.380 30,323,245 -5,993,370 0.17% 405,725,018
2020-02-14 2020-02-12 12.920 36,316,615 -1,216,600 0.21% 469,210,666
2020-02-13 2020-02-11 12.780 37,533,215 -919,018 0.22% 479,674,488
2020-02-12 2020-02-10 12.960 38,452,233 +7,800,982 0.22% 498,340,940
2020-02-11 2020-02-07 12.840 30,651,251 +396,433 0.18% 393,562,063
2020-02-10 2020-02-06 12.820 30,254,818 +95,600 0.17% 387,866,767
2020-02-07 2020-02-05 12.640 30,159,218 -153,200 0.17% 381,212,516
2020-02-06 2020-02-04 12.540 30,312,418 -1,188,218 0.17% 380,117,722
2020-02-05 2020-02-03 12.020 31,500,636 +1,179,600 0.18% 378,637,645
2020-02-04 2020-01-31 11.520 30,321,036 +1,253,000 0.17% 349,298,335
2020-02-03 2020-01-30 11.760 29,068,036 -415,800 0.17% 341,840,103
2020-01-31 2020-01-29 12.600 29,483,836 -755,600 0.17% 371,496,334
2020-01-30 2020-01-24 13.340 30,239,436 -244,018 0.17% 403,394,076
2020-01-29 2020-01-22 13.900 30,483,454 +72,200 0.18% 423,720,011
2020-01-23 2020-01-21 12.760 30,411,254 +456,000 0.17% 388,047,601
2020-01-22 2020-01-20 13.300 29,955,254 -496,854 0.17% 398,404,878
2020-01-21 2020-01-17 13.240 30,452,108 +1,274,272 0.17% 403,185,910
2020-01-20 2020-01-16 12.220 29,177,836 -330,400 0.17% 356,553,156
2020-01-17 2020-01-15 12.260 29,508,236 -6,792,400 0.17% 361,770,973
2020-01-16 2020-01-14 11.680 36,300,636 -6,880,236 0.21% 423,991,428
2020-01-15 2020-01-13 11.900 43,180,872 -2,432,418 0.25% 513,852,377
2020-01-14 2020-01-10 11.420 45,613,290 +711,200 0.26% 520,903,772
2020-01-13 2020-01-09 11.500 44,902,090 +14,409,000 0.26% 516,374,035
2020-01-10 2020-01-08 11.080 30,493,090 -663,800 0.17% 337,863,437
2020-01-09 2020-01-07 11.000 31,156,890 +2,077,390 0.18% 342,725,790
2020-01-08 2020-01-06 10.980 29,079,500 +251,528 0.17% 319,292,910
2020-01-07 2020-01-03 10.900 28,827,972 +782,636 0.16% 314,224,895
2020-01-06 2020-01-02 11.220 28,045,336 +641,364 0.16% 314,668,670
2020-01-03 2019-12-31 10.780 27,403,972 -237,018 0.16% 295,414,818
2020-01-02 2019-12-27 10.800 27,640,990 +289,800 0.16% 298,522,692
2019-12-30 2019-12-24 10.560 27,351,190 +506,782 0.16% 288,828,566
2019-12-27 2019-12-20 10.340 26,844,408 +200,490 0.15% 277,571,179
2019-12-23 2019-12-19 10.360 26,643,918 -307,365 0.15% 276,030,990
2019-12-20 2019-12-18 10.500 26,951,283 -33,200 0.15% 282,988,472
2019-12-19 2019-12-17 10.680 26,984,483 -2,061,600 0.16% 288,194,278
2019-12-18 2019-12-16 10.520 29,046,083 +419,370 0.17% 305,564,793
2019-12-17 2019-12-13 10.400 28,626,713 +252,000 0.16% 297,717,815
2019-12-16 2019-12-12 9.930 28,374,713 +214,000 0.16% 281,760,900
2019-12-13 2019-12-11 9.990 28,160,713 -580,400 0.16% 281,325,523
2019-12-12 2019-12-10 9.210 28,741,113 +4,576 0.17% 264,705,651
2019-12-11 2019-12-09 9.320 28,736,537 +2,158,764 0.17% 267,824,525
2019-12-10 2019-12-06 9.340 26,577,773 -39,960 0.15% 248,236,400
2019-12-09 2019-12-05 9.070 26,617,733 -140,018 0.15% 241,422,838
2019-12-06 2019-12-04 9.000 26,757,751 -12,600 0.15% 240,819,759
2019-12-05 2019-12-03 9.010 26,770,351 -306,433 0.15% 241,200,863
2019-12-04 2019-12-02 8.930 27,076,784 +80,600 0.16% 241,795,681
2019-12-03 2019-11-29 8.950 26,996,184 +255,454 0.16% 241,615,847
2019-12-02 2019-11-28 8.890 26,740,730 -772,400 0.15% 237,725,090
2019-11-29 2019-11-27 8.730 27,513,130 +740,400 0.16% 240,189,625
2019-11-28 2019-11-26 8.620 26,772,730 -189,810 0.15% 230,780,933
2019-11-27 2019-11-25 8.600 26,962,540 -6,400 0.16% 231,877,844
2019-11-26 2019-11-22 8.390 26,968,940 +96,708 0.16% 226,269,407
2019-11-25 2019-11-21 8.400 26,872,232 +429,400 0.15% 225,726,749
2019-11-22 2019-11-20 8.550 26,442,832 +30,600 0.15% 226,086,214
2019-11-21 2019-11-19 8.560 26,412,232 -464,600 0.15% 226,088,706
2019-11-20 2019-11-18 8.470 26,876,832 +604,782 0.15% 227,646,767
2019-11-19 2019-11-15 8.510 26,272,050 -417,346 0.15% 223,575,146
2019-11-18 2019-11-14 8.480 26,689,396 +305,380 0.15% 226,326,078
2019-11-15 2019-11-13 8.550 26,384,016 -75,000 0.15% 225,583,337
2019-11-14 2019-11-12 8.690 26,459,016 +44,980 0.15% 229,928,849
2019-11-13 2019-11-11 8.540 26,414,036 +207,800 0.15% 225,575,867
2019-11-12 2019-11-08 8.840 26,206,236 -400,790 0.15% 231,663,126
2019-11-11 2019-11-07 8.930 26,607,026 -332,038 0.15% 237,600,742
2019-11-08 2019-11-06 8.940 26,939,064 +6,379 0.15% 240,835,232
2019-11-07 2019-11-05 9.030 26,932,685 +130,000 0.15% 243,202,146
2019-11-06 2019-11-04 9.030 26,802,685 -18,620 0.15% 242,028,246
2019-11-05 2019-11-01 8.960 26,821,305 +112,564 0.15% 240,318,893
2019-11-04 2019-10-31 8.900 26,708,741 +88,400 0.15% 237,707,795
2019-11-01 2019-10-30 8.790 26,620,341 +254,200 0.15% 233,992,797
2019-10-31 2019-10-29 8.860 26,366,141 -66,254 0.15% 233,604,009
2019-10-30 2019-10-28 9.190 26,432,395 -585,200 0.15% 242,913,710
2019-10-29 2019-10-25 9.060 27,017,595 +123,478 0.16% 244,779,411
2019-10-28 2019-10-24 9.040 26,894,117 +743,772 0.15% 243,122,818
2019-10-25 2019-10-23 8.990 26,150,345 +413,032 0.15% 235,091,602
2019-10-24 2019-10-22 8.850 25,737,313 -171,260 0.15% 227,775,220
2019-10-23 2019-10-21 8.980 25,908,573 +312,364 0.15% 232,658,986
2019-10-22 2019-10-18 8.550 25,596,209 +52,786 0.15% 218,847,587
2019-10-21 2019-10-17 8.640 25,543,423 +401,600 0.15% 220,695,175
2019-10-18 2019-10-16 8.640 25,141,823 +340,400 0.14% 217,225,351
2019-10-17 2019-10-15 8.820 24,801,423 +2,120 0.14% 218,748,551
2019-10-16 2019-10-14 8.930 24,799,303 -59,018 0.14% 221,457,776
2019-10-15 2019-10-11 8.880 24,858,321 -96,270 0.14% 220,741,890
2019-10-14 2019-10-10 8.800 24,954,591 -22,807 0.14% 219,600,401
2019-10-11 2019-10-09 8.670 24,977,398 +224,000 0.14% 216,554,041
2019-10-10 2019-10-08 8.790 24,753,398 -125,600 0.14% 217,582,368
2019-10-09 2019-10-04 8.950 24,878,998 +78,400 0.14% 222,667,032
2019-10-08 2019-10-03 8.900 24,800,598 -89,200 0.14% 220,725,322
2019-10-04 2019-10-02 8.750 24,889,798 +129,582 0.14% 217,785,732
2019-10-03 2019-09-30 8.800 24,760,216 +11,546 0.14% 217,889,901
2019-10-02 2019-09-27 8.700 24,748,670 -16,689 0.14% 215,313,429
2019-09-30 2019-09-26 8.890 24,765,359 +79,800 0.14% 220,164,042
2019-09-27 2019-09-25 8.910 24,685,559 +177,728 0.14% 219,948,331
2019-09-26 2019-09-24 9.320 24,507,831 +6,000 0.14% 228,412,985
2019-09-25 2019-09-23 9.320 24,501,831 -32,400 0.14% 228,357,065
2019-09-24 2019-09-20 9.250 24,534,231 -25,656 0.14% 226,941,637
2019-09-23 2019-09-19 9.140 24,559,887 +5,600 0.14% 224,477,367
2019-09-20 2019-09-18 9.150 24,554,287 +63,750 0.14% 224,671,726
2019-09-19 2019-09-17 9.070 24,490,537 +53,400 0.14% 222,129,171
2019-09-18 2019-09-16 9.340 24,437,137 -22,810 0.14% 228,242,860
2019-09-16 2019-09-12 9.400 24,459,947 -112,238 0.14% 229,923,502
2019-09-13 2019-09-11 9.270 24,572,185 -51,600 0.14% 227,784,155
2019-09-12 2019-09-10 9.220 24,623,785 +13,000 0.14% 227,031,298
2019-09-11 2019-09-09 9.130 24,610,785 +7,382 0.14% 224,696,467
2019-09-10 2019-09-06 9.080 24,603,403 +18,346 0.14% 223,398,899
2019-09-09 2019-09-05 8.940 24,585,057 -618,923 0.14% 219,790,410
2019-09-06 2019-09-04 8.650 25,203,980 +354,920 0.15% 218,014,427
2019-09-05 2019-09-03 8.700 24,849,060 -201,800 0.14% 216,186,822
2019-09-04 2019-09-02 8.350 25,050,860 +119,382 0.14% 209,174,681
2019-09-03 2019-08-30 8.530 24,931,478 +388,375 0.14% 212,665,507
2019-09-02 2019-08-29 8.530 24,543,103 +146,359 0.14% 209,352,669
2019-08-30 2019-08-28 8.820 24,396,744 -56,000 0.14% 215,179,282
2019-08-29 2019-08-27 8.790 24,452,744 +76,800 0.14% 214,939,620
2019-08-28 2019-08-26 8.700 24,375,944 +25,582 0.14% 212,070,713
2019-08-27 2019-08-23 8.960 24,350,362 -4,474 0.14% 218,179,244
2019-08-26 2019-08-22 8.870 24,354,836 +31,000 0.14% 216,027,395
2019-08-23 2019-08-21 8.960 24,323,836 +508,600 0.14% 217,941,571
2019-08-22 2019-08-20 9.430 23,815,236 -144,236 0.14% 224,577,675
2019-08-21 2019-08-19 9.140 23,959,472 -62,144 0.14% 218,989,574
2019-08-20 2019-08-16 8.920 24,021,616 -47,892 0.14% 214,272,815
2019-08-19 2019-08-15 8.810 24,069,508 +30,000 0.14% 212,052,365
2019-08-16 2019-08-14 9.000 24,039,508 -53,908 0.14% 216,355,572
2019-08-15 2019-08-13 8.820 24,093,416 -2,600 0.14% 212,503,929
2019-08-14 2019-08-12 8.950 24,096,016 -1,600 0.14% 215,659,343
2019-08-13 2019-08-09 8.940 24,097,616 -12,200 0.14% 215,432,687
2019-08-12 2019-08-08 8.910 24,109,816 -47,538 0.14% 214,818,461
2019-08-09 2019-08-07 8.650 24,157,354 +258,800 0.14% 208,961,112
2019-08-08 2019-08-06 8.660 23,898,554 -17,018 0.14% 206,961,478
2019-08-07 2019-08-05 8.920 23,915,572 -91,200 0.14% 213,326,902
2019-08-06 2019-08-02 8.800 24,006,772 -176,838 0.14% 211,259,594
2019-08-05 2019-08-01 9.020 24,183,610 -89,000 0.14% 218,136,162
2019-08-02 2019-07-31 9.050 24,272,610 -2,800 0.14% 219,667,121
2019-08-01 2019-07-30 9.020 24,275,410 +218,600 0.14% 218,964,198
2019-07-31 2019-07-29 9.070 24,056,810 -12,218 0.14% 218,195,267
2019-07-30 2019-07-26 9.120 24,069,028 -20,800 0.14% 219,509,535
2019-07-29 2019-07-25 9.220 24,089,828 +49,000 0.14% 222,108,214
2019-07-26 2019-07-24 9.100 24,040,828 -171,000 0.14% 218,771,535
2019-07-25 2019-07-23 9.070 24,211,828 -70,418 0.14% 219,601,280
2019-07-24 2019-07-22 8.950 24,282,246 +594,387 0.14% 217,326,102
2019-07-23 2019-07-19 9.110 23,687,859 +77,413 0.14% 215,796,395
2019-07-22 2019-07-18 9.000 23,610,446 +415,000 0.14% 212,494,014
2019-07-19 2019-07-17 9.110 23,195,446 +283,600 0.13% 211,310,513
2019-07-18 2019-07-16 9.300 22,911,846 +34,400 0.13% 213,080,168
2019-07-17 2019-07-15 9.360 22,877,446 +473,800 0.13% 214,132,895
2019-07-16 2019-07-12 9.440 22,403,646 +74,418 0.13% 211,490,418
2019-07-15 2019-07-11 9.490 22,329,228 +92,400 0.13% 211,904,374
2019-07-12 2019-07-10 9.590 22,236,828 +84,400 0.13% 213,251,181
2019-07-11 2019-07-09 9.500 22,152,428 +235,980 0.13% 210,448,066
2019-07-10 2019-07-08 9.610 21,916,448 +142,000 0.13% 210,617,065
2019-07-09 2019-07-05 9.950 21,774,448 +55,180 0.13% 216,655,758
2019-07-08 2019-07-04 9.780 21,719,268 +169,020 0.13% 212,414,441
2019-07-05 2019-07-03 9.760 21,550,248 -97,313 0.12% 210,330,420
2019-07-04 2019-07-02 9.990 21,647,561 +329,242 0.12% 216,259,134
2019-07-03 2019-06-28 10.000 21,318,319 +93,564 0.12% 213,183,190
2019-07-02 2019-06-27 10.000 21,224,755 -95,000 0.12% 212,247,550
2019-06-28 2019-06-26 9.800 21,319,755 +26,582 0.12% 208,933,599
2019-06-27 2019-06-25 9.770 21,293,173 +71,600 0.12% 208,034,300
2019-06-26 2019-06-24 9.950 21,221,573 -22,597 0.12% 211,154,651
2019-06-25 2019-06-21 9.800 21,244,170 +234,218 0.12% 208,192,866
2019-06-24 2019-06-20 9.930 21,009,952 +60,010 0.12% 208,628,823
2019-06-21 2019-06-19 9.800 20,949,942 -386,400 0.12% 205,309,432
2019-06-20 2019-06-18 9.590 21,336,342 -6,600 0.12% 204,615,520
2019-06-19 2019-06-17 9.580 21,342,942 +273,400 0.12% 204,465,384
2019-06-18 2019-06-14 9.550 21,069,542 +319,418 0.12% 201,214,126
2019-06-17 2019-06-13 9.660 20,750,124 +800 0.12% 200,446,198
2019-06-14 2019-06-12 9.540 20,749,324 +1,382 0.12% 197,948,551
2019-06-13 2019-06-11 9.750 20,747,942 -46,021 0.12% 202,292,434
2019-06-12 2019-06-10 9.530 20,793,963 +48,600 0.12% 198,166,467
2019-06-11 2019-06-06 9.210 20,745,363 +424,800 0.12% 191,064,793
2019-06-10 2019-06-05 9.220 20,320,563 -306,800 0.12% 187,355,591
2019-06-06 2019-06-04 9.020 20,627,363 -16,000 0.12% 186,058,814
2019-06-05 2019-06-03 9.090 20,643,363 +274,982 0.12% 187,648,170
2019-06-04 2019-05-31 9.580 20,368,381 +358,915 0.12% 195,129,090
2019-06-03 2019-05-30 9.740 20,009,466 +150,400 0.12% 194,892,199
2019-05-31 2019-05-29 9.920 19,859,066 +94,000 0.11% 197,001,935
2019-05-30 2019-05-28 9.950 19,765,066 -96,818 0.11% 196,662,407
2019-05-29 2019-05-27 9.660 19,861,884 -23,310 0.11% 191,865,799
2019-05-28 2019-05-24 9.770 19,885,194 +151,585 0.11% 194,278,345
2019-05-27 2019-05-23 9.800 19,733,609 -240,800 0.11% 193,389,368
2019-05-24 2019-05-22 10.100 19,974,409 +7,000 0.12% 201,741,531
2019-05-23 2019-05-21 9.870 19,967,409 +181,578 0.12% 197,078,327
2019-05-22 2019-05-20 9.890 19,785,831 +42,000 0.11% 195,681,869
2019-05-21 2019-05-17 10.160 19,743,831 +31,200 0.11% 200,597,323
2019-05-20 2019-05-16 10.300 19,712,631 +19,200 0.11% 203,040,099
2019-05-17 2019-05-15 10.480 19,693,431 -15,405 0.11% 206,387,157
2019-05-16 2019-05-14 10.120 19,708,836 +192,400 0.11% 199,453,420
2019-05-15 2019-05-10 10.640 19,516,436 +76,800 0.11% 207,654,879
2019-05-14 2019-05-09 10.460 19,439,636 +82,000 0.11% 203,338,593
2019-05-10 2019-05-08 10.580 19,357,636 +71,000 0.11% 204,803,789
2019-05-09 2019-05-07 10.840 19,286,636 +186,600 0.11% 209,067,134
2019-05-08 2019-05-06 11.000 19,100,036 +799,570 0.11% 210,100,396
2019-05-07 2019-05-03 11.800 18,300,466 -143,410 0.11% 215,945,499
2019-05-06 2019-05-02 11.620 18,443,876 +255,200 0.11% 214,317,839
2019-05-03 2019-04-30 12.020 18,188,676 -27,000 0.11% 218,627,886
2019-05-02 2019-04-29 11.980 18,215,676 +2,400 0.11% 218,223,798
2019-04-30 2019-04-26 12.020 18,213,276 -185,190 0.11% 218,923,578
2019-04-29 2019-04-25 11.980 18,398,466 -870,600 0.11% 220,413,623
2019-04-26 2019-04-24 12.360 19,269,066 +98,990 0.11% 238,165,656
2019-04-25 2019-04-23 12.200 19,170,076 +240,585 0.11% 233,874,927
2019-04-24 2019-04-18 11.700 18,929,491 +6,625 0.11% 221,475,045
2019-04-23 2019-04-17 11.820 18,922,866 -56,600 0.11% 223,668,276
2019-04-18 2019-04-16 11.760 18,979,466 +105,600 0.11% 223,198,520
2019-04-17 2019-04-15 11.640 18,873,866 +157,400 0.11% 219,691,800
2019-04-16 2019-04-12 11.620 18,716,466 +6,200 0.11% 217,485,335
2019-04-15 2019-04-11 11.540 18,710,266 -60,800 0.11% 215,916,470
2019-04-12 2019-04-10 11.840 18,771,066 +82,800 0.11% 222,249,421
2019-04-11 2019-04-09 11.720 18,688,266 +391,200 0.11% 219,026,478
2019-04-10 2019-04-08 11.760 18,297,066 +543,800 0.11% 215,173,496
2019-04-09 2019-04-04 11.840 17,753,266 -142,800 0.10% 210,198,669
2019-04-08 2019-04-03 11.920 17,896,066 -237,000 0.10% 213,321,107
2019-04-04 2019-04-02 11.240 18,133,066 +312,800 0.10% 203,815,662
2019-04-03 2019-04-01 11.360 17,820,266 -22,592 0.10% 202,438,222
2019-04-02 2019-03-29 11.380 17,842,858 -9,600 0.10% 203,051,724
2019-04-01 2019-03-28 11.180 17,852,458 +10,200 0.10% 199,590,480
2019-03-29 2019-03-27 11.300 17,842,258 -5,800 0.10% 201,617,515
2019-03-28 2019-03-26 11.100 17,848,058 -242,600 0.10% 198,113,444
2019-03-27 2019-03-25 10.900 18,090,658 -117,810 0.10% 197,188,172
2019-03-26 2019-03-22 11.280 18,208,468 +541,610 0.11% 205,391,519
2019-03-25 2019-03-21 11.280 17,666,858 -820,227 0.10% 199,282,158
2019-03-22 2019-03-20 11.640 18,487,085 +232,400 0.11% 215,189,669
2019-03-21 2019-03-19 12.200 18,254,685 +364,800 0.11% 222,707,157
2019-03-20 2019-03-18 11.900 17,889,885 +333,200 0.10% 212,889,632
2019-03-19 2019-03-15 11.580 17,556,685 +72,615 0.10% 203,306,412
2019-03-18 2019-03-14 11.640 17,484,070 +115,490 0.10% 203,514,575
2019-03-15 2019-03-13 11.960 17,368,580 -10,810 0.10% 207,728,217
2019-03-14 2019-03-12 12.200 17,379,390 +348,690 0.10% 212,028,558
2019-03-13 2019-03-11 11.900 17,030,700 +68,944 0.10% 202,665,330
2019-03-12 2019-03-08 11.740 16,961,756 -164,950 0.10% 199,131,015
2019-03-11 2019-03-07 12.040 17,126,706 -550,800 0.10% 206,205,540
2019-03-08 2019-03-06 12.360 17,677,506 -432,270 0.10% 218,493,974
2019-03-07 2019-03-05 12.500 18,109,776 -66,960 0.11% 226,372,200
2019-03-06 2019-03-04 11.960 18,176,736 +294,920 0.11% 217,393,763
2019-03-05 2019-03-01 11.880 17,881,816 -16,445 0.10% 212,435,974
2019-03-04 2019-02-28 11.960 17,898,261 +338,400 0.10% 214,063,202
2019-03-01 2019-02-27 12.140 17,559,861 -171,419 0.10% 213,176,713
2019-02-28 2019-02-26 12.200 17,731,280 -363,180 0.10% 216,321,616
2019-02-27 2019-02-25 12.240 18,094,460 +171,931 0.11% 221,476,190
2019-02-26 2019-02-22 11.920 17,922,529 +646,189 0.10% 213,636,546
2019-02-25 2019-02-21 11.380 17,276,340 -216,810 0.10% 196,604,749
2019-02-22 2019-02-20 10.840 17,493,150 +339,923 0.10% 189,625,746
2019-02-21 2019-02-19 10.800 17,153,227 +306,667 0.10% 185,254,852
2019-02-20 2019-02-18 11.220 16,846,560 +66,646 0.10% 189,018,403
2019-02-19 2019-02-15 11.140 16,779,914 -424,171 0.10% 186,928,242
2019-02-18 2019-02-14 11.520 17,204,085 +75,387 0.10% 198,191,059
2019-02-15 2019-02-13 11.380 17,128,698 +356,777 0.10% 194,924,583
2019-02-14 2019-02-12 10.600 16,771,921 -174,000 0.10% 177,782,363
2019-02-13 2019-02-11 10.700 16,945,921 +909,968 0.10% 181,321,355
2019-02-12 2019-02-08 10.260 16,035,953 -293,025 0.09% 164,528,878
2019-02-11 2019-02-04 10.360 16,328,978 +733,844 0.09% 169,168,212
2019-02-08 2019-01-31 9.840 15,595,134 +174,790 0.09% 153,456,119
2019-02-01 2019-01-30 9.840 15,420,344 +118,800 0.09% 151,736,185
2019-01-31 2019-01-29 9.910 15,301,544 +99,390 0.09% 151,638,301
2019-01-30 2019-01-28 10.020 15,202,154 -5,010 0.09% 152,325,583
2019-01-29 2019-01-25 10.100 15,207,164 +87,300 0.09% 153,592,356
2019-01-28 2019-01-24 10.000 15,119,864 +4,400 0.09% 151,198,640
2019-01-25 2019-01-23 9.970 15,115,464 +213,584 0.09% 150,701,176
2019-01-24 2019-01-22 10.000 14,901,880 +62,200 0.09% 149,018,800
2019-01-23 2019-01-21 10.300 14,839,680 +310,774 0.09% 152,848,704
2019-01-22 2019-01-18 10.160 14,528,906 +97,960 0.08% 147,613,685
2019-01-21 2019-01-17 9.740 14,430,946 -45,761 0.08% 140,557,414
2019-01-18 2019-01-16 9.700 14,476,707 +236,989 0.08% 140,424,058
2019-01-17 2019-01-15 9.960 14,239,718 -29,614 0.08% 141,827,591
2019-01-16 2019-01-14 10.020 14,269,332 -263,644 0.08% 142,978,707
2019-01-15 2019-01-11 10.340 14,532,976 +219,345 0.08% 150,270,972
2019-01-14 2019-01-10 9.970 14,313,631 +882,716 0.08% 142,706,901
2019-01-11 2019-01-09 10.340 13,430,915 +382,787 0.08% 138,875,661
2019-01-10 2019-01-08 11.100 13,048,128 +219,544 0.08% 144,834,221
2019-01-09 2019-01-07 12.000 12,828,584 +485,133 0.07% 153,943,008
2019-01-08 2019-01-04 11.960 12,343,451 +176,537 0.07% 147,627,674
2019-01-07 2019-01-03 11.760 12,166,914 +152,600 0.07% 143,082,909
2019-01-04 2019-01-02 12.200 12,014,314 -30,430 0.07% 146,574,631
2019-01-03 2018-12-31 12.920 12,044,744 -46,594 0.07% 155,618,092
2019-01-02 2018-12-27 12.920 12,091,338 +272,600 0.07% 156,220,087
2018-12-28 2018-12-24 13.160 11,818,738 +43,245 0.07% 155,534,592
2018-12-27 2018-12-20 13.080 11,775,493 +78,400 0.07% 154,023,448
2018-12-21 2018-12-19 13.260 11,697,093 -56,600 0.07% 155,103,453
2018-12-20 2018-12-18 13.260 11,753,693 -25,400 0.07% 155,853,969
2018-12-19 2018-12-17 13.520 11,779,093 +25,800 0.07% 159,253,337
2018-12-18 2018-12-14 13.540 11,753,293 +43,800 0.07% 159,139,587
2018-12-17 2018-12-13 13.760 11,709,493 -2,400 0.07% 161,122,624
2018-12-14 2018-12-12 13.520 11,711,893 +206,000 0.07% 158,344,793
2018-12-13 2018-12-11 13.380 11,505,893 +22,190 0.07% 153,948,848
2018-12-12 2018-12-10 13.280 11,483,703 -50,200 0.07% 152,503,576
2018-12-11 2018-12-07 13.640 11,533,903 -120,800 0.07% 157,322,437
2018-12-10 2018-12-06 14.000 11,654,703 +58,000 0.07% 163,165,842
2018-12-07 2018-12-05 14.300 11,596,703 +53,200 0.07% 165,832,853
2018-12-06 2018-12-04 14.640 11,543,503 -26,200 0.07% 168,996,884
2018-12-05 2018-12-03 14.860 11,569,703 +220,000 0.07% 171,925,787
2018-12-04 2018-11-30 14.280 11,349,703 -296,900 0.07% 162,073,759
2018-12-03 2018-11-29 14.200 11,646,603 -575,600 0.07% 165,381,763
2018-11-30 2018-11-28 14.500 12,222,203 +90,600 0.08% 177,221,944
2018-11-29 2018-11-27 13.820 12,131,603 +67,800 0.08% 167,658,753
2018-11-28 2018-11-26 14.300 12,063,803 -106,000 0.08% 172,512,383
2018-11-27 2018-11-23 14.440 12,169,803 -1,205 0.08% 175,731,955
2018-11-26 2018-11-22 14.320 12,171,008 +366,800 0.08% 174,288,835
2018-11-23 2018-11-21 14.840 11,804,208 +414,305 0.07% 175,174,447
2018-11-22 2018-11-20 14.740 11,389,903 -326,005 0.07% 167,887,170
2018-11-21 2018-11-19 13.600 11,715,908 -1,042,580 0.07% 159,336,349
2018-11-20 2018-11-16 12.940 12,758,488 +267,445 0.08% 165,094,835
2018-11-19 2018-11-15 13.060 12,491,043 +1,250,830 0.08% 163,133,022
2018-11-16 2018-11-14 13.160 11,240,213 -7,570 0.07% 147,921,203
2018-11-15 2018-11-13 13.300 11,247,783 +153,430 0.07% 149,595,514
2018-11-14 2018-11-12 13.140 11,094,353 +2,410 0.07% 145,779,798
2018-11-13 2018-11-09 13.200 11,091,943 -40,795 0.07% 146,413,648
2018-11-12 2018-11-08 13.720 11,132,738 -85,773 0.07% 152,741,165
2018-11-09 2018-11-07 13.300 11,218,511 -79,197 0.07% 149,206,196
2018-11-08 2018-11-06 13.240 11,297,708 +84,800 0.07% 149,581,654
2018-11-07 2018-11-05 13.080 11,212,908 +203,800 0.07% 146,664,837
2018-11-06 2018-11-02 13.480 11,009,108 -279,600 0.07% 148,402,776
2018-11-05 2018-11-01 12.340 11,288,708 -133,600 0.07% 139,302,657
2018-11-02 2018-10-31 12.180 11,422,308 +104,000 0.07% 139,123,711
2018-11-01 2018-10-30 11.660 11,318,308 +68,001 0.07% 131,971,471
2018-10-31 2018-10-29 12.020 11,250,307 +23,602 0.07% 135,228,690
2018-10-30 2018-10-26 12.280 11,226,705 +123,600 0.07% 137,863,937
2018-10-29 2018-10-25 12.680 11,103,105 -46,849 0.07% 140,787,371
2018-10-26 2018-10-24 12.260 11,149,954 +40,602 0.07% 136,698,436
2018-10-25 2018-10-23 12.320 11,109,352 +38,600 0.07% 136,867,217
2018-10-24 2018-10-22 12.980 11,070,752 +28,800 0.07% 143,698,361
2018-10-23 2018-10-19 12.280 11,041,952 +31,400 0.07% 135,595,171
2018-10-22 2018-10-18 12.340 11,010,552 +59,951 0.07% 135,870,212
2018-10-19 2018-10-16 12.300 10,950,601 +8,800 0.07% 134,692,392
2018-10-18 2018-10-15 12.480 10,941,801 +16,000 0.07% 136,553,676
2018-10-16 2018-10-12 13.060 10,925,801 -4,200 0.07% 142,690,961
2018-10-15 2018-10-11 12.660 10,930,001 +800 0.07% 138,373,813
2018-10-12 2018-10-10 13.760 10,929,201 +31,000 0.07% 150,385,806
2018-10-11 2018-10-09 13.580 10,898,201 -3,800 0.07% 147,997,570
2018-10-10 2018-10-08 13.580 10,902,001 -51,000 0.07% 148,049,174
2018-10-09 2018-10-05 14.280 10,953,001 -194,600 0.07% 156,408,854
2018-10-08 2018-10-04 14.500 11,147,601 +118,000 0.07% 161,640,214
2018-10-05 2018-10-03 14.880 11,029,601 +61,400 0.07% 164,120,463
2018-10-04 2018-10-02 15.000 10,968,201 +132,000 0.07% 164,523,015
2018-10-03 2018-09-28 15.500 10,836,201 +42,600 0.07% 167,961,116
2018-10-02 2018-09-27 15.960 10,793,601 +76,400 0.07% 172,265,872
2018-09-28 2018-09-26 16.360 10,717,201 -16,000 0.07% 175,333,408
2018-09-27 2018-09-24 16.500 10,733,201 -12,600 0.07% 177,097,816
2018-09-26 2018-09-21 16.760 10,745,801 +82,000 0.07% 180,099,625
2018-09-24 2018-09-20 16.480 10,663,801 -57,800 0.07% 175,739,440
2018-09-21 2018-09-19 16.560 10,721,601 +67,200 0.07% 177,549,713
2018-09-20 2018-09-18 16.280 10,654,401 -43,000 0.07% 173,453,648
2018-09-19 2018-09-17 16.420 10,697,401 +186,600 0.07% 175,651,324
2018-09-18 2018-09-14 16.680 10,510,801 -107,000 0.07% 175,320,161
2018-09-17 2018-09-13 16.400 10,617,801 -182,800 0.07% 174,131,936
2018-09-14 2018-09-12 15.660 10,800,601 +96,800 0.07% 169,137,412
2018-09-13 2018-09-11 16.120 10,703,801 -84,600 0.07% 172,545,272
2018-09-12 2018-09-10 16.040 10,788,401 +55,001 0.07% 173,045,952
2018-09-11 2018-09-07 16.500 10,733,400 -16,401 0.07% 177,101,100
2018-09-10 2018-09-06 16.460 10,749,801 -77,000 0.07% 176,941,724
2018-09-07 2018-09-05 16.560 10,826,801 +51,600 0.07% 179,291,825
2018-09-06 2018-09-04 16.740 10,775,201 +89,600 0.07% 180,376,865
2018-09-05 2018-09-03 16.500 10,685,601 -19,799 0.07% 176,312,416
2018-09-04 2018-08-31 16.800 10,705,400 -483,400 0.07% 179,850,720
2018-09-03 2018-08-30 17.140 11,188,800 -61,000 0.07% 191,776,032
2018-08-31 2018-08-29 17.140 11,249,800 +41,000 0.07% 192,821,572
2018-08-30 2018-08-28 17.120 11,208,800 +193,600 0.07% 191,894,656
2018-08-29 2018-08-27 17.320 11,015,200 -234,400 0.07% 190,783,264
2018-08-28 2018-08-24 17.040 11,249,600 +385,000 0.07% 191,693,184
2018-08-27 2018-08-23 17.440 10,864,600 +156,200 0.07% 189,478,624
2018-08-24 2018-08-22 17.680 10,708,400 -654,800 0.07% 189,324,512
2018-08-23 2018-08-21 17.400 11,363,200 -81,400 0.07% 197,719,680
2018-08-22 2018-08-20 16.460 11,444,600 +32,400 0.07% 188,378,116
2018-08-21 2018-08-17 16.360 11,412,200 -146,200 0.07% 186,703,592
2018-08-20 2018-08-16 16.240 11,558,400 -66,800 0.07% 187,708,416
2018-08-17 2018-08-15 16.300 11,625,200 +429,200 0.07% 189,490,760
2018-08-16 2018-08-14 17.160 11,196,000 +1,177,400 0.07% 192,123,360
2018-08-15 2018-08-13 17.440 10,018,600 +331,000 0.06% 174,724,384
2018-08-14 2018-08-10 18.160 9,687,600 -54,400 0.06% 175,926,816
2018-08-13 2018-08-09 18.080 9,742,000 +97,000 0.06% 176,135,360
2018-08-10 2018-08-08 17.140 9,645,000 +174,600 0.06% 165,315,300
2018-08-09 2018-08-07 17.420 9,470,400 +600 0.06% 164,974,368
2018-08-08 2018-08-06 17.220 9,469,800 -116,200 0.06% 163,069,956
2018-08-07 2018-08-03 17.000 9,586,000 -627,200 0.06% 162,962,000
2018-08-06 2018-08-02 17.260 10,213,200 +130,400 0.06% 176,279,832
2018-08-03 2018-08-01 17.860 10,082,800 -23,200 0.06% 180,078,808
2018-08-02 2018-07-31 17.600 10,106,000 +941,400 0.06% 177,865,600
2018-08-01 2018-07-30 18.680 9,164,600 +6,000 0.06% 171,194,728
2018-07-31 2018-07-27 19.040 9,158,600 -553,000 0.06% 174,379,744
2018-07-30 2018-07-26 18.300 9,711,600 +328,400 0.06% 177,722,280
2018-07-27 2018-07-25 18.580 9,383,200 +250,400 0.06% 174,339,856
2018-07-26 2018-07-24 18.240 9,132,800 +513,400 0.06% 166,582,272
2018-07-25 2018-07-23 19.020 8,619,400 -765,200 0.05% 163,940,988
2018-07-24 2018-07-20 19.880 9,384,600 -666,800 0.06% 186,565,848
2018-07-23 2018-07-19 20.100 10,051,400 -163,400 0.06% 202,033,140
2018-07-20 2018-07-18 21.550 10,214,800 +498,200 0.06% 220,128,940
2018-07-19 2018-07-17 20.900 9,716,600 -181,600 0.06% 203,076,940
2018-07-18 2018-07-16 21.050 9,898,200 +1,337,000 0.06% 208,357,110
2018-07-17 2018-07-13 21.450 8,561,200 +352,000 0.05% 183,637,740
2018-07-16 2018-07-12 19.260 8,209,200 +3,400 0.05% 158,109,192
2018-07-13 2018-07-11 19.000 8,205,800 +313,400 0.05% 155,910,200
2018-07-12 2018-07-10 19.000 7,892,400 +1,633,200 0.05% 149,955,600
2018-07-11 2018-07-09 16.800 6,259,200 0.04% 105,154,560

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