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: SDICS INTERNATIONAL SECURITIES (HONG

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 52.050 4,456,136 +0 0.02% 231,941,879
2025-10-13 2025-10-09 53.350 4,456,136 +0 0.02% 237,734,856
2025-10-10 2025-10-08 53.850 4,456,136 +2,800 0.02% 239,962,924
2025-10-09 2025-10-06 53.850 4,453,336 -20,200 0.02% 239,812,144
2025-10-08 2025-10-03 55.000 4,473,536 -600 0.02% 246,044,480
2025-10-06 2025-10-02 55.800 4,474,136 +40,400 0.02% 249,656,789
2025-10-03 2025-09-30 54.000 4,433,736 +64,000 0.02% 239,421,744
2025-10-02 2025-09-29 53.550 4,369,736 +34,800 0.02% 233,999,363
2025-09-30 2025-09-26 54.650 4,334,936 +50,400 0.02% 236,904,252
2025-09-29 2025-09-25 59.450 4,284,536 -39,600 0.02% 254,715,665
2025-09-26 2025-09-24 56.900 4,324,136 +25,000 0.02% 246,043,338
2025-09-25 2025-09-23 55.450 4,299,136 +75,400 0.02% 238,387,091
2025-09-24 2025-09-22 56.100 4,223,736 +126,400 0.02% 236,951,590
2025-09-23 2025-09-19 56.700 4,097,336 -1,400 0.02% 232,318,951
2025-09-22 2025-09-18 56.850 4,098,736 -6,800 0.02% 233,013,142
2025-09-19 2025-09-17 57.850 4,105,536 -396,000 0.02% 237,505,258
2025-09-18 2025-09-16 56.450 4,501,536 -31,800 0.02% 254,111,707
2025-09-17 2025-09-15 56.200 4,533,336 -58,800 0.02% 254,773,483
2025-09-15 2025-09-11 54.650 4,592,136 -4,600 0.02% 250,960,232
2025-09-12 2025-09-10 54.950 4,596,736 -6,600 0.02% 252,590,643
2025-09-11 2025-09-09 56.200 4,603,336 -75,800 0.02% 258,707,483
2025-09-10 2025-09-08 54.750 4,679,136 -2,200 0.02% 256,182,696
2025-09-09 2025-09-05 53.650 4,681,336 +78,600 0.02% 251,153,676
2025-09-08 2025-09-04 53.450 4,602,736 +2,000 0.02% 246,016,239
2025-09-05 2025-09-03 54.700 4,600,736 +25,800 0.02% 251,660,259
2025-09-04 2025-09-02 55.850 4,574,936 -124,200 0.02% 255,510,176
2025-09-03 2025-09-01 54.000 4,699,136 +200 0.02% 253,753,344
2025-09-02 2025-08-29 52.850 4,698,936 -7,600 0.02% 248,338,768
2025-09-01 2025-08-28 53.100 4,706,536 +17,600 0.02% 249,917,062
2025-08-29 2025-08-27 53.200 4,688,936 -1,600 0.02% 249,451,395
2025-08-28 2025-08-26 53.500 4,690,536 +22,600 0.02% 250,943,676
2025-08-27 2025-08-25 53.500 4,667,936 +60,400 0.02% 249,734,576
2025-08-26 2025-08-22 52.550 4,607,536 -15,400 0.02% 242,126,017
2025-08-25 2025-08-21 51.350 4,622,936 +800 0.02% 237,387,764
2025-08-22 2025-08-20 52.550 4,622,136 -600 0.02% 242,893,247
2025-08-21 2025-08-19 52.400 4,622,736 +25,600 0.02% 242,231,366
2025-08-20 2025-08-18 53.050 4,597,136 -7,800 0.02% 243,878,065
2025-08-19 2025-08-15 52.850 4,604,936 -2,600 0.02% 243,370,868
2025-08-18 2025-08-14 53.200 4,607,536 +17,600 0.02% 245,120,915
2025-08-15 2025-08-13 53.250 4,589,936 -44,600 0.02% 244,414,092
2025-08-14 2025-08-12 51.700 4,634,536 +71,600 0.02% 239,605,511
2025-08-13 2025-08-11 50.800 4,562,936 +11,800 0.02% 231,797,149
2025-08-12 2025-08-08 51.250 4,551,136 +89,800 0.02% 233,245,720
2025-08-11 2025-08-07 51.850 4,461,336 +55,400 0.02% 231,320,272
2025-08-08 2025-08-06 54.000 4,405,936 +5,200 0.02% 237,920,544
2025-08-07 2025-08-05 54.300 4,400,736 +2,600 0.02% 238,959,965
2025-08-06 2025-08-04 54.550 4,398,136 +2,800 0.02% 239,918,319
2025-08-05 2025-08-01 53.400 4,395,336 +17,000 0.02% 234,710,942
2025-08-04 2025-07-31 53.150 4,378,336 +18,800 0.02% 232,708,558
2025-08-01 2025-07-30 54.750 4,359,536 +69,200 0.02% 238,684,596
2025-07-31 2025-07-29 55.300 4,290,336 +53,400 0.02% 237,255,581
2025-07-30 2025-07-28 56.800 4,236,936 +8,000 0.02% 240,657,965
2025-07-29 2025-07-25 57.400 4,228,936 -5,200 0.02% 242,740,926
2025-07-28 2025-07-24 58.450 4,234,136 +3,600 0.02% 247,485,249
2025-07-25 2025-07-23 58.400 4,230,536 -53,000 0.02% 247,063,302
2025-07-24 2025-07-22 57.950 4,283,536 +6,400 0.02% 248,230,911
2025-07-23 2025-07-21 57.750 4,277,136 +26,000 0.02% 247,004,604
2025-07-22 2025-07-18 57.000 4,251,136 +8,000 0.02% 242,314,752
2025-07-21 2025-07-17 56.150 4,243,136 +9,800 0.02% 238,252,086
2025-07-18 2025-07-16 57.300 4,233,336 +1,800 0.02% 242,570,153
2025-07-17 2025-07-15 57.650 4,231,536 -1,200 0.02% 243,948,050
2025-07-16 2025-07-14 57.300 4,232,736 -319,800 0.02% 242,535,773
2025-07-15 2025-07-11 57.350 4,552,536 +400 0.02% 261,087,940
2025-07-14 2025-07-10 56.900 4,552,136 +1,600 0.02% 259,016,538
2025-07-11 2025-07-09 57.400 4,550,536 +12,800 0.02% 261,200,766
2025-07-10 2025-07-08 58.650 4,537,736 +2,200 0.02% 266,138,216
2025-07-09 2025-07-07 57.300 4,535,536 -100,000 0.02% 259,886,213
2025-07-08 2025-07-04 57.500 4,635,536 -20,600 0.02% 266,543,320
2025-07-07 2025-07-03 58.100 4,656,136 +6,000 0.02% 270,521,502
2025-07-04 2025-07-02 60.150 4,650,136 +92,600 0.02% 279,705,680
2025-07-03 2025-06-30 59.950 4,557,536 -6,400 0.02% 273,224,283
2025-07-02 2025-06-27 58.950 4,563,936 -117,600 0.02% 269,044,027
2025-06-30 2025-06-26 56.900 4,681,536 +800 0.02% 266,379,398
2025-06-27 2025-06-25 56.650 4,680,736 -162,200 0.02% 265,163,694
2025-06-26 2025-06-24 56.900 4,842,936 +131,600 0.02% 275,563,058
2025-06-25 2025-06-23 54.850 4,711,336 -58,400 0.02% 258,416,780
2025-06-24 2025-06-20 54.050 4,769,736 -400 0.02% 257,804,231
2025-06-23 2025-06-19 53.050 4,770,136 -38,200 0.02% 253,055,715
2025-06-20 2025-06-18 53.800 4,808,336 -4,200 0.02% 258,688,477
2025-06-19 2025-06-17 54.000 4,812,536 -6,600 0.02% 259,876,944
2025-06-18 2025-06-16 54.150 4,819,136 -65,200 0.02% 260,956,214
2025-06-17 2025-06-13 51.950 4,884,336 +2,400 0.02% 253,741,255
2025-06-16 2025-06-12 52.200 4,881,936 -12,000 0.02% 254,837,059
2025-06-13 2025-06-11 54.100 4,893,936 -16,800 0.02% 264,761,938
2025-06-12 2025-06-10 53.450 4,910,736 +9,000 0.02% 262,478,839
2025-06-11 2025-06-09 54.150 4,901,736 -45,200 0.02% 265,429,004
2025-06-10 2025-06-06 53.100 4,946,936 +41,000 0.02% 262,682,302
2025-06-09 2025-06-05 54.250 4,905,936 -11,800 0.02% 266,147,028
2025-06-06 2025-06-04 53.450 4,917,736 -24,800 0.02% 262,852,989
2025-06-05 2025-06-03 53.200 4,942,536 -4,800 0.02% 262,942,915
2025-06-04 2025-06-02 51.600 4,947,336 -3,600 0.02% 255,282,538
2025-06-03 2025-05-30 50.950 4,950,936 -9,400 0.02% 252,250,189
2025-06-02 2025-05-29 51.700 4,960,336 +57,400 0.02% 256,449,371
2025-05-29 2025-05-27 51.550 4,902,936 +8,400 0.02% 252,746,351
2025-05-28 2025-05-26 51.300 4,894,536 +16,000 0.02% 251,089,697
2025-05-27 2025-05-23 53.000 4,878,536 -2,600 0.02% 258,562,408
2025-05-26 2025-05-22 53.200 4,881,136 -3,600 0.02% 259,676,435
2025-05-23 2025-05-21 54.450 4,884,736 -7,200 0.02% 265,973,875
2025-05-22 2025-05-20 54.800 4,891,936 -38,600 0.02% 268,078,093
2025-05-21 2025-05-19 52.350 4,930,536 -9,800 0.02% 258,113,560
2025-05-20 2025-05-16 51.000 4,940,336 -3,200 0.02% 251,957,136
2025-05-19 2025-05-15 50.150 4,943,536 -6,200 0.02% 247,918,330
2025-05-16 2025-05-14 50.400 4,949,736 +27,000 0.02% 249,466,694
2025-05-15 2025-05-13 48.650 4,922,736 +9,000 0.02% 239,491,106
2025-05-14 2025-05-12 50.600 4,913,736 +400 0.02% 248,635,042
2025-05-13 2025-05-09 51.350 4,913,336 +1,000 0.02% 252,299,804
2025-05-12 2025-05-08 50.800 4,912,336 -4,400 0.02% 249,546,669
2025-05-09 2025-05-07 50.100 4,916,736 +5,800 0.02% 246,328,474
2025-05-08 2025-05-06 51.550 4,910,936 +5,000 0.02% 253,158,751
2025-05-07 2025-05-02 53.100 4,905,936 -38,400 0.02% 260,505,202
2025-05-06 2025-04-30 49.950 4,944,336 +3,800 0.02% 246,969,583
2025-05-02 2025-04-29 47.450 4,940,536 -2,800 0.02% 234,428,433
2025-04-30 2025-04-28 47.500 4,943,336 -4,200 0.02% 234,808,460
2025-04-29 2025-04-25 47.700 4,947,536 -8,600 0.02% 235,997,467
2025-04-28 2025-04-24 48.200 4,956,136 -38,000 0.02% 238,885,755
2025-04-25 2025-04-23 47.450 4,994,136 -74,000 0.02% 236,971,753
2025-04-24 2025-04-22 44.400 5,068,136 -510,400 0.02% 225,025,238
2025-04-23 2025-04-17 41.950 5,578,536 +1,400 0.03% 234,019,585
2025-04-22 2025-04-16 41.250 5,577,136 -40,800 0.03% 230,056,860
2025-04-17 2025-04-15 43.100 5,617,936 -53,200 0.03% 242,133,042
2025-04-16 2025-04-14 43.200 5,671,136 +150,200 0.03% 244,993,075
2025-04-15 2025-04-11 44.250 5,520,936 -52,800 0.03% 244,301,418
2025-04-14 2025-04-10 43.050 5,573,736 +93,200 0.03% 239,949,335
2025-04-11 2025-04-09 41.900 5,480,536 -14,400 0.03% 229,634,458
2025-04-10 2025-04-08 38.900 5,494,936 +33,000 0.03% 213,753,010
2025-04-09 2025-04-07 36.450 5,461,936 -106,800 0.03% 199,087,567
2025-04-08 2025-04-03 45.900 5,568,736 +98,400 0.03% 255,604,982
2025-04-07 2025-04-02 44.550 5,470,336 +27,800 0.03% 243,703,469
2025-04-03 2025-04-01 46.500 5,442,536 -27,400 0.03% 253,077,924
2025-04-02 2025-03-31 49.200 5,469,936 +7,400 0.03% 269,120,851
2025-04-01 2025-03-28 51.050 5,462,536 -946,000 0.03% 278,862,463
2025-03-31 2025-03-27 51.700 6,408,536 -238,000 0.03% 331,321,311
2025-03-28 2025-03-26 53.950 6,646,536 -88,800 0.03% 358,580,617
2025-03-27 2025-03-25 53.400 6,735,336 +178,200 0.03% 359,666,942
2025-03-26 2025-03-24 57.000 6,557,136 -47,400 0.03% 373,756,752
2025-03-25 2025-03-21 54.700 6,604,536 +157,600 0.03% 361,268,119
2025-03-24 2025-03-20 56.500 6,446,936 -254,600 0.03% 364,251,884
2025-03-21 2025-03-19 58.200 6,701,536 +211,400 0.03% 390,029,395
2025-03-20 2025-03-18 57.650 6,490,136 -58,000 0.03% 374,156,340
2025-03-19 2025-03-17 55.800 6,548,136 -18,400 0.03% 365,385,989
2025-03-18 2025-03-14 53.850 6,566,536 +16,000 0.03% 353,607,964
2025-03-17 2025-03-13 52.850 6,550,536 -60,400 0.03% 346,195,828
2025-03-14 2025-03-12 52.050 6,610,936 -1,000 0.03% 344,099,219
2025-03-13 2025-03-11 53.900 6,611,936 -170,800 0.03% 356,383,350
2025-03-12 2025-03-10 52.850 6,782,736 -17,000 0.03% 358,467,598
2025-03-11 2025-03-07 54.350 6,799,736 -158,000 0.03% 369,565,652
2025-03-10 2025-03-06 54.900 6,957,736 -5,800 0.03% 381,979,706
2025-03-07 2025-03-05 54.200 6,963,536 +97,800 0.03% 377,423,651
2025-03-06 2025-03-04 50.550 6,865,736 -20,400 0.03% 347,062,955
2025-03-05 2025-03-03 50.950 6,886,136 +166,400 0.03% 350,848,629
2025-03-04 2025-02-28 51.850 6,719,736 -129,000 0.03% 348,418,312
2025-03-03 2025-02-27 53.100 6,848,736 -70,080 0.03% 363,667,882
2025-02-28 2025-02-26 56.300 6,918,816 -1,046,200 0.03% 389,529,341
2025-02-27 2025-02-25 53.200 7,965,016 +95,680 0.04% 423,738,851
2025-02-26 2025-02-24 51.600 7,869,336 +30,000 0.04% 406,057,738
2025-02-25 2025-02-21 51.700 7,839,336 -456,600 0.04% 405,293,671
2025-02-24 2025-02-20 49.150 8,295,936 -150,000 0.04% 407,745,254
2025-02-21 2025-02-19 49.450 8,445,936 -281,600 0.04% 417,651,535
2025-02-20 2025-02-18 48.400 8,727,536 -85,400 0.04% 422,412,742
2025-02-19 2025-02-17 45.150 8,812,936 -916,800 0.04% 397,904,060
2025-02-18 2025-02-14 44.700 9,729,736 -49,400 0.05% 434,919,199
2025-02-17 2025-02-13 41.650 9,779,136 -87,200 0.05% 407,301,014
2025-02-14 2025-02-12 44.100 9,866,336 -47,600 0.05% 435,105,418
2025-02-13 2025-02-11 42.550 9,913,936 +5,800 0.05% 421,837,977
2025-02-12 2025-02-10 43.750 9,908,136 -346,200 0.05% 433,480,950
2025-02-11 2025-02-07 42.450 10,254,336 -945,000 0.05% 435,296,563
2025-02-10 2025-02-06 40.550 11,199,336 -1,319,000 0.05% 454,133,075
2025-02-07 2025-02-05 39.650 12,518,336 +1,200 0.06% 496,352,022
2025-02-06 2025-02-04 39.550 12,517,136 -178,200 0.06% 495,052,729
2025-02-05 2025-02-03 37.950 12,695,336 +253,400 0.06% 481,788,001
2025-02-04 2025-01-28 38.300 12,441,936 -19,600 0.06% 476,526,149
2025-02-03 2025-01-24 36.850 12,461,536 -98,600 0.06% 459,207,602
2025-01-27 2025-01-23 34.500 12,560,136 -10,800 0.06% 433,324,692
2025-01-24 2025-01-22 35.300 12,570,936 -6,600 0.06% 443,754,041
2025-01-23 2025-01-21 35.900 12,577,536 +8,800 0.06% 451,533,542
2025-01-22 2025-01-20 34.700 12,568,736 +5,800 0.06% 436,135,139
2025-01-21 2025-01-17 34.950 12,562,936 -156,200 0.06% 439,074,613
2025-01-20 2025-01-16 34.350 12,719,136 +28,200 0.06% 436,902,322
2025-01-17 2025-01-15 33.600 12,690,936 +51,200 0.06% 426,415,450
2025-01-16 2025-01-14 33.750 12,639,736 +3,000 0.06% 426,591,090
2025-01-15 2025-01-13 32.800 12,636,736 -32,600 0.06% 414,484,941
2025-01-14 2025-01-10 33.550 12,669,336 +23,600 0.06% 425,056,223
2025-01-13 2025-01-09 33.750 12,645,736 +305,200 0.06% 426,793,590
2025-01-10 2025-01-08 32.800 12,340,536 -19,400 0.06% 404,769,581
2025-01-09 2025-01-07 34.150 12,359,936 -29,000 0.06% 422,091,814
2025-01-08 2025-01-06 36.300 12,388,936 -41,000 0.06% 449,718,377
2025-01-07 2025-01-03 36.250 12,429,936 -92,400 0.06% 450,585,180
2025-01-06 2025-01-02 34.000 12,522,336 +17,200 0.06% 425,759,424
2025-01-03 2024-12-31 34.500 12,505,136 -76,000 0.06% 431,427,192
2025-01-02 2024-12-27 34.150 12,581,136 -344,600 0.06% 429,645,794
2024-12-30 2024-12-24 32.750 12,925,736 +3,600 0.06% 423,317,854
2024-12-27 2024-12-20 31.650 12,922,136 -81,600 0.06% 408,985,604
2024-12-23 2024-12-19 30.800 13,003,736 +1,000 0.06% 400,515,069
2024-12-20 2024-12-18 30.800 13,002,736 -1,200 0.06% 400,484,269
2024-12-19 2024-12-17 29.950 13,003,936 -13,400 0.06% 389,467,883
2024-12-18 2024-12-16 30.350 13,017,336 +9,000 0.06% 395,076,148
2024-12-17 2024-12-13 31.350 13,008,336 +93,600 0.06% 407,811,334
2024-12-16 2024-12-12 31.600 12,914,736 -8,200 0.06% 408,105,658
2024-12-13 2024-12-11 30.450 12,922,936 +10,800 0.06% 393,503,401
2024-12-12 2024-12-10 30.950 12,912,136 -57,000 0.06% 399,630,609
2024-12-11 2024-12-09 30.950 12,969,136 -17,200 0.06% 401,394,759
2024-12-10 2024-12-06 29.900 12,986,336 -2,600 0.06% 388,291,446
2024-12-09 2024-12-05 29.450 12,988,936 -9,400 0.06% 382,524,165
2024-12-06 2024-12-04 29.100 12,998,336 -10,400 0.06% 378,251,578
2024-12-05 2024-12-03 29.100 13,008,736 -46,200 0.06% 378,554,218
2024-12-04 2024-12-02 28.550 13,054,936 +66,400 0.06% 372,718,423
2024-12-03 2024-11-29 27.750 12,988,536 +9,400 0.06% 360,431,874
2024-12-02 2024-11-28 27.850 12,979,136 -21,000 0.06% 361,468,938
2024-11-29 2024-11-27 28.300 13,000,136 -12,400 0.06% 367,903,849
2024-11-28 2024-11-26 27.200 13,012,536 -600 0.06% 353,940,979
2024-11-27 2024-11-25 28.400 13,013,136 +3,400 0.06% 369,573,062
2024-11-26 2024-11-22 28.550 13,009,736 -142,600 0.06% 371,427,963
2024-11-25 2024-11-21 28.150 13,152,336 -50,800 0.06% 370,238,258
2024-11-22 2024-11-20 28.000 13,203,136 +20,200 0.06% 369,687,808
2024-11-21 2024-11-19 28.300 13,182,936 +9,200 0.06% 373,077,089
2024-11-20 2024-11-18 28.800 13,173,736 -12,600 0.06% 379,403,597
2024-11-19 2024-11-15 28.000 13,186,336 -14,400 0.06% 369,217,408
2024-11-18 2024-11-14 27.850 13,200,736 +5,600 0.06% 367,640,498
2024-11-15 2024-11-13 28.900 13,195,136 +22,600 0.06% 381,339,430
2024-11-14 2024-11-12 28.450 13,172,536 -45,000 0.06% 374,758,649
2024-11-13 2024-11-11 29.300 13,217,536 -206,800 0.06% 387,273,805
2024-11-12 2024-11-08 28.300 13,424,336 -13,200 0.07% 379,908,709
2024-11-11 2024-11-07 27.850 13,437,536 +199,600 0.07% 374,235,378
2024-11-08 2024-11-06 27.600 13,237,936 -3,000 0.06% 365,367,034
2024-11-07 2024-11-05 28.200 13,240,936 -217,200 0.06% 373,394,395
2024-11-06 2024-11-04 27.300 13,458,136 +23,600 0.07% 367,407,113
2024-11-05 2024-11-01 27.300 13,434,536 -7,800 0.07% 366,762,833
2024-11-04 2024-10-31 26.700 13,442,336 +2,200 0.07% 358,910,371
2024-11-01 2024-10-30 26.000 13,440,136 +9,400 0.07% 349,443,536
2024-10-31 2024-10-29 25.850 13,430,736 +97,200 0.07% 347,184,526
2024-10-30 2024-10-28 25.500 13,333,536 -104,600 0.07% 340,005,168
2024-10-29 2024-10-25 25.950 13,438,136 -32,400 0.07% 348,719,629
2024-10-28 2024-10-24 25.250 13,470,536 -2,200 0.07% 340,131,034
2024-10-25 2024-10-23 25.550 13,472,736 +8,400 0.07% 344,228,405
2024-10-24 2024-10-22 24.450 13,464,336 -14,200 0.07% 329,203,015
2024-10-23 2024-10-21 24.250 13,478,536 -152,000 0.07% 326,854,498
2024-10-22 2024-10-18 24.550 13,630,536 +106,000 0.07% 334,629,659
2024-10-21 2024-10-17 23.100 13,524,536 +85,800 0.07% 312,416,782
2024-10-18 2024-10-16 22.700 13,438,736 +9,000 0.07% 305,059,307
2024-10-17 2024-10-15 23.000 13,429,736 -400 0.07% 308,883,928
2024-10-16 2024-10-14 23.600 13,430,136 +600 0.07% 316,951,210
2024-10-15 2024-10-10 23.750 13,429,536 -160,600 0.07% 318,951,480
2024-10-14 2024-10-09 23.300 13,590,136 +400 0.07% 316,650,169
2024-10-10 2024-10-08 23.700 13,589,736 -269,400 0.07% 322,076,743
2024-10-09 2024-10-07 25.850 13,859,136 +118,600 0.07% 358,258,666
2024-10-08 2024-10-04 24.550 13,740,536 +70,000 0.07% 337,330,159
2024-10-07 2024-10-03 24.050 13,670,536 +212,600 0.07% 328,776,391
2024-10-04 2024-10-02 24.000 13,457,936 -45,200 0.07% 322,990,464
2024-10-03 2024-09-30 22.500 13,503,136 +267,800 0.07% 303,820,560
2024-10-02 2024-09-27 21.950 13,235,336 -107,600 0.06% 290,515,625
2024-09-30 2024-09-26 21.500 13,342,936 -94,400 0.07% 286,873,124
2024-09-27 2024-09-25 20.550 13,437,336 -434,600 0.07% 276,137,255
2024-09-26 2024-09-24 21.200 13,871,936 -39,800 0.07% 294,085,043
2024-09-25 2024-09-23 20.550 13,911,736 +237,600 0.07% 285,886,175
2024-09-24 2024-09-20 19.880 13,674,136 -9,600 0.07% 271,841,824
2024-09-23 2024-09-19 19.800 13,683,736 -10,400 0.07% 270,937,973
2024-09-20 2024-09-17 19.520 13,694,136 -5,800 0.07% 267,309,535
2024-09-19 2024-09-16 19.240 13,699,936 +1,000 0.07% 263,586,769
2024-09-17 2024-09-13 19.220 13,698,936 +400 0.07% 263,293,550
2024-09-16 2024-09-12 18.920 13,698,536 -1,800 0.07% 259,176,301
2024-09-13 2024-09-11 18.960 13,700,336 +1,400 0.07% 259,758,371
2024-09-11 2024-09-09 18.620 13,698,936 -200 0.07% 255,074,188
2024-09-10 2024-09-05 18.540 13,699,136 +21,400 0.07% 253,981,981
2024-09-09 2024-09-04 18.660 13,677,736 +2,400 0.07% 255,226,554
2024-09-05 2024-09-03 19.180 13,675,336 -79,200 0.07% 262,292,944
2024-09-04 2024-09-02 19.060 13,754,536 -2,200 0.07% 262,161,456
2024-09-03 2024-08-30 19.500 13,756,736 -11,200 0.07% 268,256,352
2024-09-02 2024-08-29 18.880 13,767,936 +37,000 0.07% 259,938,632
2024-08-30 2024-08-28 18.960 13,730,936 -4,000 0.07% 260,338,547
2024-08-29 2024-08-27 18.880 13,734,936 -191,400 0.07% 259,315,592
2024-08-28 2024-08-26 18.720 13,926,336 -35,880 0.07% 260,701,010
2024-08-27 2024-08-23 18.820 13,962,216 -181,600 0.07% 262,768,905
2024-08-26 2024-08-22 19.100 14,143,816 -201,200 0.07% 270,146,886
2024-08-22 2024-08-20 17.680 14,345,016 -1,000 0.07% 253,619,883
2024-08-21 2024-08-19 17.620 14,346,016 -25,800 0.07% 252,776,802
2024-08-20 2024-08-16 17.320 14,371,816 +44,400 0.07% 248,919,853
2024-08-19 2024-08-15 17.220 14,327,416 -22,200 0.07% 246,718,104
2024-08-16 2024-08-14 16.860 14,349,616 -11,400 0.07% 241,934,526
2024-08-15 2024-08-13 16.900 14,361,016 -8,200 0.07% 242,701,170
2024-08-14 2024-08-12 16.460 14,369,216 -8,200 0.07% 236,517,295
2024-08-13 2024-08-09 16.400 14,377,416 -600 0.07% 235,789,622
2024-08-12 2024-08-08 15.840 14,378,016 +600 0.07% 227,747,773
2024-08-09 2024-08-07 15.900 14,377,416 -20,200 0.07% 228,600,914
2024-08-08 2024-08-06 15.820 14,397,616 +32,200 0.07% 227,770,285
2024-08-07 2024-08-05 15.860 14,365,416 -1,800 0.07% 227,835,498
2024-08-06 2024-08-02 16.080 14,367,216 +1,200 0.07% 231,024,833
2024-08-02 2024-07-31 16.840 14,366,016 +40,200 0.07% 241,923,709
2024-07-31 2024-07-29 16.820 14,325,816 +5,200 0.07% 240,960,225
2024-07-30 2024-07-26 16.360 14,320,616 +600 0.07% 234,285,278
2024-07-29 2024-07-25 16.200 14,320,016 -8,400 0.07% 231,984,259
2024-07-26 2024-07-24 16.540 14,328,416 +15,000 0.07% 236,992,001
2024-07-25 2024-07-23 16.960 14,313,416 -8,400 0.07% 242,755,535
2024-07-24 2024-07-22 17.220 14,321,816 -21,200 0.07% 246,621,672
2024-07-23 2024-07-19 16.520 14,343,016 +21,000 0.07% 236,946,624
2024-07-22 2024-07-18 16.840 14,322,016 -7,200 0.07% 241,182,749
2024-07-19 2024-07-17 16.780 14,329,216 -8,200 0.07% 240,444,244
2024-07-18 2024-07-16 16.340 14,337,416 +7,200 0.07% 234,273,377
2024-07-17 2024-07-15 16.460 14,330,216 +2,600 0.07% 235,875,355
2024-07-16 2024-07-12 16.840 14,327,616 +22,800 0.07% 241,277,053
2024-07-15 2024-07-11 16.680 14,304,816 -1,200 0.07% 238,604,331
2024-07-12 2024-07-10 16.120 14,306,016 +1,000 0.07% 230,612,978
2024-07-11 2024-07-09 16.400 14,305,016 -400 0.07% 234,602,262
2024-07-10 2024-07-08 16.460 14,305,416 +4,400 0.07% 235,467,147
2024-07-09 2024-07-05 16.620 14,301,016 +6,200 0.07% 237,682,886
2024-07-08 2024-07-04 16.840 14,294,816 -1,000 0.07% 240,724,701
2024-07-05 2024-07-03 16.900 14,295,816 +8,200 0.07% 241,599,290
2024-07-04 2024-07-02 16.660 14,287,616 +6,600 0.07% 238,031,683
2024-07-03 2024-06-28 16.480 14,281,016 +4,200 0.07% 235,351,144
2024-07-02 2024-06-27 16.540 14,276,816 +29,200 0.07% 236,138,537
2024-06-28 2024-06-26 17.820 14,247,616 -400 0.07% 253,892,517
2024-06-27 2024-06-25 17.780 14,248,016 +1,000 0.07% 253,329,724
2024-06-26 2024-06-24 18.020 14,247,016 +19,800 0.07% 256,731,228
2024-06-25 2024-06-21 18.180 14,227,216 -11,600 0.07% 258,650,787
2024-06-24 2024-06-20 18.520 14,238,816 -6,000 0.07% 263,702,872
2024-06-21 2024-06-19 18.480 14,244,816 -18,200 0.07% 263,244,200
2024-06-20 2024-06-18 17.380 14,263,016 +3,400 0.07% 247,891,218
2024-06-19 2024-06-17 17.320 14,259,616 -1,000 0.07% 246,976,549
2024-06-18 2024-06-14 17.300 14,260,616 +9,800 0.07% 246,708,657
2024-06-17 2024-06-13 17.560 14,250,816 +6,400 0.07% 250,244,329
2024-06-14 2024-06-12 17.140 14,244,416 +5,600 0.07% 244,149,290
2024-06-13 2024-06-11 17.320 14,238,816 -7,600 0.07% 246,616,293
2024-06-12 2024-06-07 17.620 14,246,416 +29,600 0.07% 251,021,850
2024-06-11 2024-06-06 17.960 14,216,816 -9,000 0.07% 255,334,015
2024-06-07 2024-06-05 17.700 14,225,816 +112,480 0.07% 251,796,943
2024-06-06 2024-06-04 17.780 14,113,336 +3,200 0.07% 250,935,114
2024-06-05 2024-06-03 17.900 14,110,136 +4,200 0.07% 252,571,434
2024-06-04 2024-05-31 17.480 14,105,936 +40,800 0.07% 246,571,761
2024-06-03 2024-05-30 17.700 14,065,136 +16,600 0.07% 248,952,907
2024-05-31 2024-05-29 17.780 14,048,536 +90,400 0.07% 249,782,970
2024-05-30 2024-05-28 18.140 13,958,136 +3,600 0.07% 253,200,587
2024-05-29 2024-05-27 18.440 13,954,536 +14,400 0.07% 257,321,644
2024-05-28 2024-05-24 18.300 13,940,136 +5,400 0.07% 255,104,489
2024-05-27 2024-05-23 18.940 13,934,736 -2,200 0.07% 263,923,900
2024-05-24 2024-05-22 19.440 13,936,936 +28,400 0.07% 270,934,036
2024-05-23 2024-05-21 19.300 13,908,536 -31,400 0.07% 268,434,745
2024-05-22 2024-05-20 19.880 13,939,936 -24,000 0.07% 277,125,928
2024-05-21 2024-05-17 19.940 13,963,936 +211,600 0.07% 278,440,884
2024-05-20 2024-05-16 19.820 13,752,336 +18,200 0.07% 272,571,300
2024-05-17 2024-05-14 19.980 13,734,136 -21,200 0.07% 274,408,037
2024-05-16 2024-05-13 19.360 13,755,336 +41,000 0.07% 266,303,305
2024-05-14 2024-05-10 19.400 13,714,336 -24,200 0.07% 266,058,118
2024-05-13 2024-05-09 19.160 13,738,536 -152,400 0.07% 263,230,350
2024-05-10 2024-05-08 19.100 13,890,936 -24,000 0.07% 265,316,878
2024-05-09 2024-05-07 17.940 13,914,936 +3,400 0.07% 249,633,952
2024-05-08 2024-05-06 18.100 13,911,536 +68,800 0.07% 251,798,802
2024-05-07 2024-05-03 18.180 13,842,736 +91,400 0.07% 251,660,940
2024-05-06 2024-05-02 17.640 13,751,336 -2,000 0.07% 242,573,567
2024-05-03 2024-04-30 17.320 13,753,336 +13,000 0.07% 238,207,780
2024-05-02 2024-04-29 17.420 13,740,336 +127,200 0.07% 239,356,653
2024-04-30 2024-04-26 17.360 13,613,136 +15,449 0.07% 236,324,041
2024-04-26 2024-04-24 16.660 13,597,687 -10,200 0.07% 226,537,465
2024-04-25 2024-04-23 16.180 13,607,887 +27,600 0.07% 220,175,612
2024-04-24 2024-04-22 15.820 13,580,287 +10,000 0.07% 214,840,140
2024-04-23 2024-04-19 15.800 13,570,287 -70,600 0.07% 214,410,535
2024-04-22 2024-04-18 16.380 13,640,887 +110,800 0.07% 223,437,729
2024-04-19 2024-04-17 16.280 13,530,087 -3,000 0.07% 220,269,816
2024-04-18 2024-04-16 15.920 13,533,087 +5,200 0.07% 215,446,745
2024-04-17 2024-04-15 16.520 13,527,887 +17,800 0.07% 223,480,693
2024-04-16 2024-04-12 16.500 13,510,087 +800 0.07% 222,916,436
2024-04-15 2024-04-11 16.080 13,509,287 +8,600 0.07% 217,229,335
2024-04-12 2024-04-10 16.000 13,500,687 +29,800 0.07% 216,010,992
2024-04-11 2024-04-09 15.980 13,470,887 -124,000 0.07% 215,264,774
2024-04-10 2024-04-08 15.500 13,594,887 -2,200 0.07% 210,720,748
2024-04-09 2024-04-05 15.540 13,597,087 -1,600 0.07% 211,298,732
2024-04-08 2024-04-03 15.560 13,598,687 +34,400 0.07% 211,595,570
2024-04-05 2024-04-02 16.280 13,564,287 +64,600 0.07% 220,826,592
2024-04-03 2024-03-28 14.940 13,499,687 +4,200 0.07% 201,685,324
2024-04-02 2024-03-27 14.760 13,495,487 -74,600 0.07% 199,193,388
2024-03-28 2024-03-26 15.300 13,570,087 -27,400 0.07% 207,622,331
2024-03-27 2024-03-25 14.820 13,597,487 +4,200 0.07% 201,514,757
2024-03-26 2024-03-22 14.800 13,593,287 -5,200 0.07% 201,180,648
2024-03-25 2024-03-21 14.760 13,598,487 +4,400 0.07% 200,713,668
2024-03-22 2024-03-20 14.500 13,594,087 +23,000 0.07% 197,114,262
2024-03-21 2024-03-19 14.860 13,571,087 +5,200 0.07% 201,666,353
2024-03-20 2024-03-18 14.940 13,565,887 -14,000 0.07% 202,674,352
2024-03-19 2024-03-15 14.540 13,579,887 -5,400 0.07% 197,451,557
2024-03-18 2024-03-14 14.760 13,585,287 -57,800 0.07% 200,518,836
2024-03-15 2024-03-13 14.920 13,643,087 -2,600 0.07% 203,554,858
2024-03-14 2024-03-12 14.920 13,645,687 -167,200 0.07% 203,593,650
2024-03-13 2024-03-11 13.400 13,812,887 +3,600 0.07% 185,092,686
2024-03-12 2024-03-08 13.080 13,809,287 -8,600 0.07% 180,625,474
2024-03-11 2024-03-07 12.800 13,817,887 +400 0.07% 176,868,954
2024-03-08 2024-03-06 13.040 13,817,487 +11,200 0.07% 180,180,030
2024-03-07 2024-03-05 12.760 13,806,287 +54,400 0.07% 176,168,222
2024-03-06 2024-03-04 13.340 13,751,887 +10,800 0.07% 183,450,173
2024-03-05 2024-03-01 13.320 13,741,087 -3,200 0.07% 183,031,279
2024-03-04 2024-02-29 13.220 13,744,287 -200 0.07% 181,699,474
2024-03-01 2024-02-28 13.080 13,744,487 +5,200 0.07% 179,777,890
2024-02-28 2024-02-26 13.100 13,739,287 -50,600 0.07% 179,984,660
2024-02-27 2024-02-23 13.220 13,789,887 +200 0.07% 182,302,306
2024-02-26 2024-02-22 13.400 13,789,687 -6,400 0.07% 184,781,806
2024-02-23 2024-02-21 13.360 13,796,087 +5,600 0.07% 184,315,722
2024-02-22 2024-02-20 12.980 13,790,487 +3,600 0.07% 179,000,521
2024-02-21 2024-02-19 12.920 13,786,887 +3,000 0.07% 178,126,580
2024-02-20 2024-02-16 13.420 13,783,887 +47,600 0.07% 184,979,764
2024-02-19 2024-02-15 12.720 13,736,287 +2,600 0.07% 174,725,571
2024-02-15 2024-02-09 12.440 13,733,687 +1,000 0.07% 170,847,066
2024-02-14 2024-02-07 12.700 13,732,687 +7,200 0.07% 174,405,125
2024-02-08 2024-02-06 12.900 13,725,487 +6,000 0.07% 177,058,782
2024-02-07 2024-02-05 12.120 13,719,487 -200 0.07% 166,280,182
2024-02-06 2024-02-02 12.200 13,719,687 +7,600 0.07% 167,380,181
2024-02-05 2024-02-01 12.380 13,712,087 +33,800 0.07% 169,755,637
2024-02-02 2024-01-31 12.320 13,678,287 +90,800 0.07% 168,516,496
2024-02-01 2024-01-30 12.900 13,587,487 +80,000 0.07% 175,278,582
2024-01-31 2024-01-29 13.300 13,507,487 +72,000 0.07% 179,649,577
2024-01-30 2024-01-26 13.200 13,435,487 +66,400 0.07% 177,348,428
2024-01-29 2024-01-25 13.740 13,369,087 +57,109 0.07% 183,691,255
2024-01-26 2024-01-24 13.700 13,311,978 +2,400 0.06% 182,374,099
2024-01-25 2024-01-23 13.220 13,309,578 +600 0.06% 175,952,621
2024-01-24 2024-01-22 12.980 13,308,978 -1,200 0.06% 172,750,534
2024-01-23 2024-01-19 13.180 13,310,178 +1,000 0.06% 175,428,146
2024-01-22 2024-01-18 13.320 13,309,178 -400 0.06% 177,278,251
2024-01-19 2024-01-17 13.140 13,309,578 -57,000 0.06% 174,887,855
2024-01-18 2024-01-16 13.820 13,366,578 +176,200 0.07% 184,726,108
2024-01-16 2024-01-12 14.300 13,190,378 +4,800 0.06% 188,622,405
2024-01-15 2024-01-11 14.480 13,185,578 -2,000 0.06% 190,927,169
2024-01-12 2024-01-10 14.100 13,187,578 +397,000 0.06% 185,944,850
2024-01-11 2024-01-09 14.340 12,790,578 +5,000 0.06% 183,416,889
2024-01-10 2024-01-08 14.360 12,785,578 -67,000 0.06% 183,600,900
2024-01-09 2024-01-05 14.940 12,852,578 +25,200 0.06% 192,017,515
2024-01-08 2024-01-04 15.080 12,827,378 +79,200 0.06% 193,436,860
2024-01-05 2024-01-03 14.980 12,748,178 +31,200 0.06% 190,967,706
2024-01-03 2023-12-29 15.600 12,716,978 -160,000 0.06% 198,384,857
2024-01-02 2023-12-28 16.280 12,876,978 +65,800 0.06% 209,637,202
2023-12-29 2023-12-27 16.320 12,811,178 -4,600 0.06% 209,078,425
2023-12-28 2023-12-22 15.680 12,815,778 +55,400 0.06% 200,951,399
2023-12-27 2023-12-21 15.960 12,760,378 -150,200 0.06% 203,655,633
2023-12-22 2023-12-20 16.120 12,910,578 +111,600 0.06% 208,118,517
2023-12-21 2023-12-19 16.140 12,798,978 +99,600 0.06% 206,575,505
2023-12-20 2023-12-18 15.900 12,699,378 +2,200 0.06% 201,920,110
2023-12-19 2023-12-15 15.980 12,697,178 -5,400 0.06% 202,900,904
2023-12-18 2023-12-14 15.960 12,702,578 -120,200 0.06% 202,733,145
2023-12-15 2023-12-13 15.540 12,822,778 +200 0.06% 199,265,970
2023-12-14 2023-12-12 15.160 12,822,578 +3,000 0.06% 194,390,282
2023-12-13 2023-12-11 14.560 12,819,578 +45,200 0.06% 186,653,056
2023-12-12 2023-12-08 14.620 12,774,378 +400 0.06% 186,761,406
2023-12-11 2023-12-07 14.680 12,773,978 -200 0.06% 187,521,997
2023-12-08 2023-12-06 14.880 12,774,178 +17,600 0.06% 190,079,769
2023-12-07 2023-12-05 14.780 12,756,578 +50,800 0.06% 188,542,223
2023-12-05 2023-12-01 15.160 12,705,778 -103,400 0.06% 192,619,594
2023-12-04 2023-11-30 15.620 12,809,178 -7,000 0.06% 200,079,360
2023-12-01 2023-11-29 15.480 12,816,178 -17,400 0.06% 198,394,435
2023-11-30 2023-11-28 15.520 12,833,578 +51,600 0.06% 199,177,131
2023-11-29 2023-11-27 15.140 12,781,978 +5,200 0.06% 193,519,147
2023-11-28 2023-11-24 15.000 12,776,778 +400 0.06% 191,651,670
2023-11-27 2023-11-23 15.440 12,776,378 -5,400 0.06% 197,267,276
2023-11-24 2023-11-22 15.120 12,781,778 -9,800 0.06% 193,260,483
2023-11-23 2023-11-21 15.380 12,791,578 +291,400 0.06% 196,734,470
2023-11-22 2023-11-20 16.180 12,500,178 -25,200 0.06% 202,252,880
2023-11-21 2023-11-17 15.940 12,525,378 +3,800 0.06% 199,654,525
2023-11-17 2023-11-15 16.800 12,521,578 -39,800 0.06% 210,362,510
2023-11-16 2023-11-14 15.860 12,561,378 -22,200 0.06% 199,223,455
2023-11-15 2023-11-13 16.220 12,583,578 +8,600 0.06% 204,105,635
2023-11-14 2023-11-10 16.040 12,574,978 -11,200 0.06% 201,702,647
2023-11-13 2023-11-09 16.520 12,586,178 +22,200 0.06% 207,923,661
2023-11-10 2023-11-08 16.140 12,563,978 -48,800 0.06% 202,782,605
2023-11-09 2023-11-07 15.820 12,612,778 -6,600 0.06% 199,534,148
2023-11-08 2023-11-06 15.540 12,619,378 -6,400 0.06% 196,105,134
2023-11-07 2023-11-03 15.240 12,625,778 -70,200 0.06% 192,416,857
2023-11-06 2023-11-02 15.080 12,695,978 -8,200 0.06% 191,455,348
2023-11-03 2023-11-01 14.220 12,704,178 -21,200 0.06% 180,653,411
2023-11-02 2023-10-31 14.020 12,725,378 -24,000 0.06% 178,409,800
2023-11-01 2023-10-30 14.320 12,749,378 +43,000 0.06% 182,571,093
2023-10-31 2023-10-27 13.520 12,706,378 -8,600 0.06% 171,790,231
2023-10-30 2023-10-26 13.360 12,714,978 +3,200 0.06% 169,872,106
2023-10-27 2023-10-25 13.200 12,711,778 -19,000 0.06% 167,795,470
2023-10-26 2023-10-24 12.960 12,730,778 -33,000 0.06% 164,990,883
2023-10-25 2023-10-20 13.300 12,763,778 +3,000 0.06% 169,758,247
2023-10-24 2023-10-19 13.580 12,760,778 +9,400 0.06% 173,291,365
2023-10-20 2023-10-18 13.180 12,751,378 -17,000 0.06% 168,063,162
2023-10-19 2023-10-17 13.040 12,768,378 -16,600 0.06% 166,499,649
2023-10-18 2023-10-16 12.540 12,784,978 -6,800 0.06% 160,323,624
2023-10-17 2023-10-13 12.600 12,791,778 +15,200 0.06% 161,176,403
2023-10-16 2023-10-12 12.660 12,776,578 -88,200 0.06% 161,751,477
2023-10-13 2023-10-11 12.300 12,864,778 -42,000 0.06% 158,236,769
2023-10-12 2023-10-10 12.280 12,906,778 -36,000 0.06% 158,495,234
2023-10-10 2023-10-06 11.880 12,942,778 -1,000 0.06% 153,760,203
2023-10-09 2023-10-05 11.680 12,943,778 +2,200 0.06% 151,183,327
2023-10-06 2023-10-04 11.860 12,941,578 +4,800 0.06% 153,487,115
2023-10-04 2023-09-29 12.340 12,936,778 -33,000 0.06% 159,639,841
2023-10-03 2023-09-28 11.720 12,969,778 +8,000 0.06% 152,005,798
2023-09-29 2023-09-27 11.840 12,961,778 -84,400 0.06% 153,467,452
2023-09-28 2023-09-26 11.660 13,046,178 -30,000 0.06% 152,118,435
2023-09-27 2023-09-25 11.840 13,076,178 +1,400 0.06% 154,821,948
2023-09-26 2023-09-22 12.060 13,074,778 -5,400 0.06% 157,681,823
2023-09-25 2023-09-21 11.680 13,080,178 +3,000 0.06% 152,776,479
2023-09-22 2023-09-20 11.800 13,077,178 +24,000 0.06% 154,310,700
2023-09-21 2023-09-19 11.940 13,053,178 +98,800 0.06% 155,854,945
2023-09-19 2023-09-15 12.220 12,954,378 -5,400 0.06% 158,302,499
2023-09-18 2023-09-14 12.240 12,959,778 +2,800 0.06% 158,627,683
2023-09-15 2023-09-13 11.920 12,956,978 -1,201,200 0.06% 154,447,178
2023-09-14 2023-09-12 11.880 14,158,178 -10,000 0.07% 168,199,155
2023-09-13 2023-09-11 11.700 14,168,178 +20,600 0.07% 165,767,683
2023-09-12 2023-09-07 11.900 14,147,578 -1,400 0.07% 168,356,178
2023-09-11 2023-09-06 11.760 14,148,978 -800 0.07% 166,391,981
2023-09-07 2023-09-05 11.600 14,149,778 +110,800 0.07% 164,137,425
2023-09-06 2023-09-04 12.420 14,038,978 +200 0.07% 174,364,107
2023-09-05 2023-08-31 12.360 14,038,778 +5,600 0.07% 173,519,296
2023-09-04 2023-08-30 12.460 14,033,178 -11,200 0.07% 174,853,398
2023-08-31 2023-08-29 12.380 14,044,378 +2,000 0.07% 173,869,400
2023-08-30 2023-08-28 12.200 14,042,378 -10,400 0.07% 171,317,012
2023-08-29 2023-08-25 12.100 14,052,778 -783,800 0.07% 170,038,614
2023-08-28 2023-08-24 12.140 14,836,578 -60,600 0.07% 180,116,057
2023-08-25 2023-08-23 11.740 14,897,178 -400 0.07% 174,892,870
2023-08-24 2023-08-22 11.480 14,897,578 -9,000 0.07% 171,024,195
2023-08-23 2023-08-21 11.320 14,906,578 +1,400 0.07% 168,742,463
2023-08-22 2023-08-18 11.740 14,905,178 -14,800 0.07% 174,986,790
2023-08-17 2023-08-15 11.860 14,919,978 -7,600 0.07% 176,950,939
2023-08-16 2023-08-14 11.780 14,927,578 +9,600 0.07% 175,846,869
2023-08-15 2023-08-11 11.860 14,917,978 +1,200 0.07% 176,927,219
2023-08-14 2023-08-10 12.080 14,916,778 +1,200 0.07% 180,194,678
2023-08-11 2023-08-09 12.140 14,915,578 -11,000 0.07% 181,075,117
2023-08-10 2023-08-08 12.060 14,926,578 -1,600 0.07% 180,014,531
2023-08-09 2023-08-07 12.320 14,928,178 -200 0.07% 183,915,153
2023-08-08 2023-08-04 12.220 14,928,378 -20,000 0.07% 182,424,779
2023-08-04 2023-08-02 11.960 14,948,378 -10,000 0.07% 178,782,601
2023-08-03 2023-08-01 12.160 14,958,378 -375,800 0.07% 181,893,876
2023-08-02 2023-07-31 12.280 15,334,178 -11,400 0.07% 188,303,706
2023-08-01 2023-07-28 12.180 15,345,578 +7,800 0.08% 186,909,140
2023-07-31 2023-07-27 12.040 15,337,778 -362,800 0.07% 184,666,847
2023-07-28 2023-07-26 11.400 15,700,578 -4,000 0.08% 178,986,589
2023-07-27 2023-07-25 11.480 15,704,578 +42,200 0.08% 180,288,555
2023-07-26 2023-07-24 11.020 15,662,378 -139,600 0.08% 172,599,406
2023-07-25 2023-07-21 11.280 15,801,978 -17,200 0.08% 178,246,312
2023-07-24 2023-07-20 11.060 15,819,178 -9,400 0.08% 174,960,109
2023-07-21 2023-07-19 11.160 15,828,578 +200 0.08% 176,646,930
2023-07-20 2023-07-18 11.200 15,828,378 +4,600 0.08% 177,277,834
2023-07-19 2023-07-14 11.480 15,823,778 +2,000 0.08% 181,656,971
2023-07-18 2023-07-13 11.540 15,821,778 -3,000 0.08% 182,583,318
2023-07-14 2023-07-12 11.100 15,824,778 -2,000 0.08% 175,655,036
2023-07-13 2023-07-11 10.880 15,826,778 -7,600 0.08% 172,195,345
2023-07-12 2023-07-10 10.660 15,834,378 +1,000 0.08% 168,794,469
2023-07-11 2023-07-07 10.800 15,833,378 +3,200 0.08% 171,000,482
2023-07-10 2023-07-06 11.140 15,830,178 -12,200 0.08% 176,348,183
2023-07-07 2023-07-05 11.120 15,842,378 -35,600 0.08% 176,167,243
2023-07-06 2023-07-04 11.120 15,877,978 -304,800 0.08% 176,563,115
2023-07-05 2023-07-03 10.980 16,182,778 -7,800 0.08% 177,686,902
2023-07-04 2023-06-30 10.720 16,190,578 -11,800 0.08% 173,562,996
2023-07-03 2023-06-29 10.860 16,202,378 +800 0.08% 175,957,825
2023-06-30 2023-06-28 10.840 16,201,578 +1,000 0.08% 175,625,106
2023-06-29 2023-06-27 10.600 16,200,578 +5,000 0.08% 171,726,127
2023-06-28 2023-06-26 10.420 16,195,578 +4,200 0.08% 168,757,923
2023-06-27 2023-06-23 9.990 16,191,378 +600 0.08% 161,751,866
2023-06-26 2023-06-21 10.280 16,190,778 -5,000 0.08% 166,441,198
2023-06-23 2023-06-20 10.600 16,195,778 +9,000 0.08% 171,675,247
2023-06-20 2023-06-16 11.080 16,186,778 -9,200 0.08% 179,349,500
2023-06-19 2023-06-15 11.060 16,195,978 -2,800 0.08% 179,127,517
2023-06-16 2023-06-14 10.860 16,198,778 -39,000 0.08% 175,918,729
2023-06-15 2023-06-13 10.940 16,237,778 -1,800 0.08% 177,641,291
2023-06-14 2023-06-12 10.660 16,239,578 +28,600 0.08% 173,113,901
2023-06-12 2023-06-08 10.880 16,210,978 -12,600 0.08% 176,375,441
2023-06-09 2023-06-07 11.060 16,223,578 -4,000 0.08% 179,432,773
2023-06-08 2023-06-06 10.860 16,227,578 -200 0.08% 176,231,497
2023-06-06 2023-06-02 10.740 16,227,778 -400 0.08% 174,286,336
2023-06-05 2023-06-01 10.260 16,228,178 +800 0.08% 166,501,106
2023-06-02 2023-05-31 10.340 16,227,378 -34,800 0.08% 167,791,089
2023-05-31 2023-05-29 10.480 16,262,178 -200 0.08% 170,427,625
2023-05-30 2023-05-25 10.500 16,262,378 -8,600 0.08% 170,754,969
2023-05-29 2023-05-24 10.400 16,270,978 +5,800 0.08% 169,218,171
2023-05-25 2023-05-23 10.760 16,265,178 +2,800 0.08% 175,013,315
2023-05-24 2023-05-22 10.960 16,262,378 +400 0.08% 178,235,663
2023-05-23 2023-05-19 10.860 16,261,978 +6,600 0.08% 176,605,081
2023-05-22 2023-05-18 10.980 16,255,378 -600 0.08% 178,484,050
2023-05-18 2023-05-16 11.220 16,255,978 -800 0.08% 182,392,073
2023-05-16 2023-05-12 11.020 16,256,778 -8,600 0.08% 179,149,694
2023-05-15 2023-05-11 11.220 16,265,378 +4,200 0.08% 182,497,541
2023-05-10 2023-05-08 11.520 16,261,178 +2,600 0.08% 187,328,771
2023-05-09 2023-05-05 11.160 16,258,578 -2,000 0.08% 181,445,730
2023-05-05 2023-05-03 10.840 16,260,578 -17,400 0.08% 176,264,666
2023-05-03 2023-04-28 11.060 16,277,978 +11,200 0.08% 180,034,437
2023-05-02 2023-04-27 11.060 16,266,778 -18,600 0.08% 179,910,565
2023-04-28 2023-04-26 11.040 16,285,378 -834,600 0.08% 179,790,573
2023-04-27 2023-04-25 10.940 17,119,978 +14,600 0.08% 187,292,559
2023-04-26 2023-04-24 11.380 17,105,378 +12,200 0.08% 194,659,202
2023-04-25 2023-04-21 11.540 17,093,178 +17,000 0.08% 197,255,274
2023-04-24 2023-04-20 11.960 17,076,178 -16,200 0.08% 204,231,089
2023-04-21 2023-04-19 11.900 17,092,378 +800 0.08% 203,399,298
2023-04-20 2023-04-18 12.440 17,091,578 -9,000 0.08% 212,619,230
2023-04-19 2023-04-17 12.660 17,100,578 -29,400 0.08% 216,493,317
2023-04-18 2023-04-14 12.220 17,129,978 -9,400 0.08% 209,328,331
2023-04-14 2023-04-12 12.140 17,139,378 +800 0.08% 208,072,049
2023-04-13 2023-04-11 12.280 17,138,578 -31,600 0.08% 210,461,738
2023-04-12 2023-04-06 12.080 17,170,178 +29,600 0.08% 207,415,750
2023-04-11 2023-04-04 11.980 17,140,578 -575,400 0.08% 205,344,124
2023-04-06 2023-04-03 12.160 17,715,978 -800 0.09% 215,426,292
2023-04-04 2023-03-31 12.100 17,716,778 -18,800 0.09% 214,373,014
2023-04-03 2023-03-30 12.140 17,735,578 -1,000 0.09% 215,309,917
2023-03-31 2023-03-29 12.100 17,736,578 +9,800 0.09% 214,612,594
2023-03-30 2023-03-28 12.140 17,726,778 -38,400 0.09% 215,203,085
2023-03-29 2023-03-27 12.000 17,765,178 +1,800 0.09% 213,182,136
2023-03-28 2023-03-24 12.440 17,763,378 -40,000 0.09% 220,976,422
2023-03-27 2023-03-23 12.220 17,803,378 -101,800 0.09% 217,557,279
2023-03-24 2023-03-22 11.400 17,905,178 -600 0.09% 204,119,029
2023-03-23 2023-03-21 11.200 17,905,778 -47,800 0.09% 200,544,714
2023-03-22 2023-03-20 11.020 17,953,578 +166,200 0.09% 197,848,430
2023-03-21 2023-03-17 11.340 17,787,378 -55,600 0.09% 201,708,867
2023-03-20 2023-03-16 10.900 17,842,978 +600 0.09% 194,488,460
2023-03-17 2023-03-15 10.920 17,842,378 +12,800 0.09% 194,838,768
2023-03-16 2023-03-14 11.000 17,829,578 +131,200 0.09% 196,125,358
2023-03-15 2023-03-13 11.540 17,698,378 -434,600 0.09% 204,239,282
2023-03-14 2023-03-10 11.360 18,132,978 +403,600 0.09% 205,990,630
2023-03-13 2023-03-09 11.800 17,729,378 +41,400 0.09% 209,206,660
2023-03-10 2023-03-08 12.000 17,687,978 -36,600 0.09% 212,255,736
2023-03-09 2023-03-07 12.520 17,724,578 +4,800 0.09% 221,911,717
2023-03-08 2023-03-06 12.500 17,719,778 +2,400 0.09% 221,497,225
2023-03-07 2023-03-03 12.620 17,717,378 +39,000 0.09% 223,593,310
2023-03-06 2023-03-02 12.520 17,678,378 +12,200 0.09% 221,333,293
2023-03-03 2023-03-01 12.600 17,666,178 -400 0.09% 222,593,843
2023-03-02 2023-02-28 11.860 17,666,578 -15,200 0.09% 209,525,615
2023-03-01 2023-02-27 11.860 17,681,778 +25,400 0.09% 209,705,887
2023-02-28 2023-02-24 12.000 17,656,378 +200 0.09% 211,876,536
2023-02-27 2023-02-23 12.140 17,656,178 -4,000 0.09% 214,346,001
2023-02-24 2023-02-22 12.240 17,660,178 +18,200 0.09% 216,160,579
2023-02-23 2023-02-21 12.560 17,641,978 -541,800 0.09% 221,583,244
2023-02-22 2023-02-20 12.840 18,183,778 -3,000 0.09% 233,479,710
2023-02-21 2023-02-17 12.700 18,186,778 -17,000 0.09% 230,972,081
2023-02-20 2023-02-16 13.140 18,203,778 -348,000 0.09% 239,197,643
2023-02-17 2023-02-15 13.040 18,551,778 -200 0.09% 241,915,185
2023-02-16 2023-02-14 13.020 18,551,978 +3,000 0.09% 241,546,754
2023-02-15 2023-02-13 13.140 18,548,978 +40,600 0.09% 243,733,571
2023-02-14 2023-02-10 13.080 18,508,378 +26,000 0.09% 242,089,584
2023-02-13 2023-02-09 13.520 18,482,378 -66,400 0.09% 249,881,751
2023-02-10 2023-02-08 12.460 18,548,778 -3,200 0.09% 231,117,774
2023-02-09 2023-02-07 12.840 18,551,978 +23,800 0.09% 238,207,398
2023-02-08 2023-02-06 12.820 18,528,178 +58,600 0.09% 237,531,242
2023-02-07 2023-02-03 13.480 18,469,578 -16,400 0.09% 248,969,911
2023-02-06 2023-02-02 13.680 18,485,978 -15,000 0.09% 252,888,179
2023-02-03 2023-02-01 13.500 18,500,978 -14,200 0.09% 249,763,203
2023-02-02 2023-01-31 12.920 18,515,178 -22,600 0.09% 239,216,100
2023-02-01 2023-01-30 12.700 18,537,778 -18,400 0.09% 235,429,781
2023-01-31 2023-01-27 13.460 18,556,178 -261,800 0.09% 249,766,156
2023-01-30 2023-01-26 13.340 18,817,978 -47,400 0.09% 251,031,827
2023-01-27 2023-01-20 11.860 18,865,378 +13,400 0.09% 223,743,383
2023-01-26 2023-01-19 11.580 18,851,978 +61,000 0.09% 218,305,905
2023-01-20 2023-01-18 11.900 18,790,978 +72,600 0.09% 223,612,638
2023-01-19 2023-01-17 11.720 18,718,378 +131,000 0.09% 219,379,390
2023-01-18 2023-01-16 11.880 18,587,378 +320,400 0.09% 220,818,051
2023-01-17 2023-01-13 11.960 18,266,978 -97,400 0.09% 218,473,057
2023-01-16 2023-01-12 11.780 18,364,378 -30,000 0.09% 216,332,373
2023-01-13 2023-01-11 11.740 18,394,378 +32,600 0.09% 215,949,998
2023-01-12 2023-01-10 11.980 18,361,778 -456,800 0.09% 219,974,100
2023-01-11 2023-01-09 12.100 18,818,578 +20,200 0.09% 227,704,794
2023-01-10 2023-01-06 11.240 18,798,378 -1,200 0.09% 211,293,769
2023-01-09 2023-01-05 11.620 18,799,578 -15,200 0.09% 218,451,096
2023-01-06 2023-01-04 11.500 18,814,778 -24,400 0.09% 216,369,947
2023-01-05 2023-01-03 11.220 18,839,178 +4,800 0.09% 211,375,577
2023-01-04 2022-12-30 10.940 18,834,378 -200,200 0.09% 206,048,095
2023-01-03 2022-12-29 10.860 19,034,578 -2,600 0.09% 206,715,517
2022-12-30 2022-12-28 11.220 19,037,178 -5,200 0.09% 213,597,137
2022-12-29 2022-12-23 10.800 19,042,378 +42,200 0.09% 205,657,682
2022-12-28 2022-12-22 11.020 19,000,178 -28,200 0.09% 209,381,962
2022-12-22 2022-12-20 10.560 19,028,378 -4,400 0.09% 200,939,672
2022-12-21 2022-12-19 10.780 19,032,778 +24,400 0.09% 205,173,347
2022-12-20 2022-12-16 10.980 19,008,378 -400 0.09% 208,711,990
2022-12-19 2022-12-15 10.980 19,008,778 +4,400 0.09% 208,716,382
2022-12-16 2022-12-14 11.240 19,004,378 +5,000 0.09% 213,609,209
2022-12-15 2022-12-13 11.200 18,999,378 +600 0.09% 212,793,034
2022-12-14 2022-12-12 11.180 18,998,778 +3,600 0.09% 212,406,338
2022-12-13 2022-12-09 11.480 18,995,178 -29,800 0.09% 218,064,643
2022-12-12 2022-12-08 11.040 19,024,978 +27,600 0.09% 210,035,757
2022-12-09 2022-12-07 10.680 18,997,378 +12,400 0.09% 202,891,997
2022-12-08 2022-12-06 11.280 18,984,978 -23,400 0.09% 214,150,552
2022-12-07 2022-12-05 11.500 19,008,378 -72,600 0.09% 218,596,347
2022-12-06 2022-12-02 10.120 19,080,978 +15,800 0.09% 193,099,497
2022-12-05 2022-12-01 10.460 19,065,178 -16,600 0.09% 199,421,762
2022-12-02 2022-11-30 10.320 19,081,778 -2,600 0.09% 196,923,949
2022-12-01 2022-11-29 9.970 19,084,378 -21,000 0.09% 190,271,249
2022-11-30 2022-11-28 9.340 19,105,378 -2,200 0.09% 178,444,231
2022-11-29 2022-11-25 9.490 19,107,578 -15,600 0.09% 181,330,915
2022-11-28 2022-11-24 9.450 19,123,178 +32,000 0.09% 180,714,032
2022-11-25 2022-11-23 9.800 19,091,178 +681,000 0.09% 187,093,544
2022-11-24 2022-11-22 9.870 18,410,178 -3,800 0.09% 181,708,457
2022-11-23 2022-11-21 10.020 18,413,978 -16,600 0.09% 184,508,060
2022-11-22 2022-11-18 10.300 18,430,578 -18,800 0.09% 189,834,953
2022-11-21 2022-11-17 10.300 18,449,378 +30,200 0.09% 190,028,593
2022-11-18 2022-11-16 10.560 18,419,178 -10,200 0.09% 194,506,520
2022-11-17 2022-11-15 10.900 18,429,378 +1,339,600 0.09% 200,880,220
2022-11-16 2022-11-14 10.380 17,089,778 +6,600 0.08% 177,391,896
2022-11-15 2022-11-11 10.300 17,083,178 +9,200 0.08% 175,956,733
2022-11-14 2022-11-10 9.860 17,073,978 +200 0.08% 168,349,423
2022-11-11 2022-11-09 10.080 17,073,778 +2,600 0.08% 172,103,682
2022-11-10 2022-11-08 10.160 17,071,178 -2,200 0.08% 173,443,168
2022-11-09 2022-11-07 10.200 17,073,378 +10,000 0.08% 174,148,456
2022-11-08 2022-11-04 9.700 17,063,378 -27,400 0.08% 165,514,767
2022-11-07 2022-11-03 9.120 17,090,778 +4,200 0.08% 155,867,895
2022-11-04 2022-11-02 9.360 17,086,578 +5,000 0.08% 159,930,370
2022-11-03 2022-11-01 9.250 17,081,578 +14,200 0.08% 158,004,596
2022-11-02 2022-10-31 8.810 17,067,378 -30,000 0.08% 150,363,600
2022-11-01 2022-10-28 8.720 17,097,378 +5,400 0.08% 149,089,136
2022-10-31 2022-10-27 9.190 17,091,978 +12,600 0.08% 157,075,278
2022-10-28 2022-10-26 9.140 17,079,378 -43,600 0.08% 156,105,515
2022-10-27 2022-10-25 8.830 17,122,978 +600 0.08% 151,195,896
2022-10-26 2022-10-24 8.450 17,122,378 +22,600 0.08% 144,684,094
2022-10-25 2022-10-21 9.250 17,099,778 +5,000 0.08% 158,172,946
2022-10-24 2022-10-20 9.110 17,094,778 -5,400 0.08% 155,733,428
2022-10-20 2022-10-18 9.140 17,100,178 -4,000 0.08% 156,295,627
2022-10-19 2022-10-17 8.730 17,104,178 -12,800 0.08% 149,319,474
2022-10-18 2022-10-14 8.620 17,116,978 -6,000 0.08% 147,548,350
2022-10-17 2022-10-13 8.520 17,122,978 -32,600 0.08% 145,887,773
2022-10-14 2022-10-12 8.680 17,155,578 +10,200 0.08% 148,910,417
2022-10-13 2022-10-11 8.740 17,145,378 -2,000 0.08% 149,850,604
2022-10-12 2022-10-10 8.920 17,147,378 +4,000 0.08% 152,954,612
2022-10-11 2022-10-07 9.080 17,143,378 +4,400 0.08% 155,661,872
2022-10-10 2022-10-06 9.390 17,138,978 -48,600 0.08% 160,935,003
2022-10-07 2022-10-05 9.400 17,187,578 -157,800 0.08% 161,563,233
2022-10-06 2022-10-03 8.790 17,345,378 +9,200 0.08% 152,465,873
2022-10-05 2022-09-30 8.960 17,336,178 +40,800 0.08% 155,332,155
2022-10-03 2022-09-29 8.880 17,295,378 +9,400 0.08% 153,582,957
2022-09-30 2022-09-28 9.330 17,285,978 +8,000 0.08% 161,278,175
2022-09-29 2022-09-27 9.690 17,277,978 +3,200 0.08% 167,423,607
2022-09-28 2022-09-26 9.670 17,274,778 -1,800 0.08% 167,047,103
2022-09-27 2022-09-23 9.460 17,276,578 -20,600 0.08% 163,436,428
2022-09-26 2022-09-22 9.680 17,297,178 +19,800 0.08% 167,436,683
2022-09-23 2022-09-21 9.750 17,277,378 +600 0.08% 168,454,436
2022-09-22 2022-09-20 10.040 17,276,778 +7,400 0.08% 173,458,851
2022-09-21 2022-09-19 10.020 17,269,378 +19,200 0.08% 173,039,168
2022-09-20 2022-09-16 10.240 17,250,178 +3,600 0.08% 176,641,823
2022-09-19 2022-09-15 10.420 17,246,578 -12,200 0.08% 179,709,343
2022-09-16 2022-09-14 10.440 17,258,778 +4,600 0.08% 180,181,642
2022-09-15 2022-09-13 10.800 17,254,178 +201,600 0.08% 186,345,122
2022-09-14 2022-09-09 10.800 17,052,578 +638,000 0.08% 184,167,842
2022-09-13 2022-09-08 10.560 16,414,578 +51,200 0.08% 173,337,944
2022-09-09 2022-09-07 10.800 16,363,378 +13,200 0.08% 176,724,482
2022-09-08 2022-09-06 10.940 16,350,178 +12,200 0.08% 178,870,947
2022-09-07 2022-09-05 10.860 16,337,978 +71,000 0.08% 177,430,441
2022-09-06 2022-09-02 11.160 16,266,978 -131,600 0.08% 181,539,474
2022-09-05 2022-09-01 11.380 16,398,578 +1,800 0.08% 186,615,818
2022-09-02 2022-08-31 11.560 16,396,778 -2,400 0.08% 189,546,754
2022-09-01 2022-08-30 11.340 16,399,178 +5,800 0.08% 185,966,679
2022-08-31 2022-08-29 11.400 16,393,378 +4,000 0.08% 186,884,509
2022-08-30 2022-08-26 11.780 16,389,378 -21,800 0.08% 193,066,873
2022-08-29 2022-08-25 11.420 16,411,178 -2,600 0.08% 187,415,653
2022-08-26 2022-08-24 11.020 16,413,778 +20,800 0.08% 180,879,834
2022-08-25 2022-08-23 11.180 16,392,978 +1,400 0.08% 183,273,494
2022-08-24 2022-08-22 11.280 16,391,578 +141,000 0.08% 184,897,000
2022-08-23 2022-08-19 11.660 16,250,578 +5,600 0.08% 189,481,739
2022-08-22 2022-08-18 11.640 16,244,978 +21,200 0.08% 189,091,544
2022-08-19 2022-08-17 11.680 16,223,778 +400 0.08% 189,493,727
2022-08-18 2022-08-16 11.680 16,223,378 +8,200 0.08% 189,489,055
2022-08-17 2022-08-15 12.120 16,215,178 +7,200 0.08% 196,527,957
2022-08-16 2022-08-12 12.140 16,207,978 +19,600 0.08% 196,764,853
2022-08-15 2022-08-11 12.060 16,188,378 -3,800 0.08% 195,231,839
2022-08-12 2022-08-10 11.520 16,192,178 +4,000 0.08% 186,533,891
2022-08-11 2022-08-09 11.760 16,188,178 +600 0.08% 190,372,973
2022-08-10 2022-08-08 11.780 16,187,578 +30,200 0.08% 190,689,669
2022-08-09 2022-08-05 12.220 16,157,378 +800 0.08% 197,443,159
2022-08-08 2022-08-04 12.120 16,156,578 -19,000 0.08% 195,817,725
2022-08-05 2022-08-03 11.600 16,175,578 +20,800 0.08% 187,636,705
2022-08-04 2022-08-02 11.620 16,154,778 +22,600 0.08% 187,718,520
2022-08-03 2022-08-01 12.140 16,132,178 +8,400 0.08% 195,844,641
2022-08-02 2022-07-29 12.340 16,123,778 +93,800 0.08% 198,967,421
2022-08-01 2022-07-28 13.000 16,029,978 -50,600 0.08% 208,389,714
2022-07-29 2022-07-27 12.700 16,080,578 -14,000 0.08% 204,223,341
2022-07-28 2022-07-26 12.920 16,094,578 +7,400 0.08% 207,941,948
2022-07-27 2022-07-25 12.840 16,087,178 +2,400 0.08% 206,559,366
2022-07-26 2022-07-22 12.960 16,084,778 +11,400 0.08% 208,458,723
2022-07-25 2022-07-21 13.000 16,073,378 -8,200 0.08% 208,953,914
2022-07-22 2022-07-20 12.940 16,081,578 +400 0.08% 208,095,619
2022-07-21 2022-07-19 12.920 16,081,178 +11,600 0.08% 207,768,820
2022-07-20 2022-07-18 13.160 16,069,578 -34,400 0.08% 211,475,646
2022-07-19 2022-07-15 12.460 16,103,978 +150,400 0.08% 200,655,566
2022-07-18 2022-07-14 12.780 15,953,578 +8,000 0.08% 203,886,727
2022-07-15 2022-07-13 12.800 15,945,578 +20,400 0.08% 204,103,398
2022-07-14 2022-07-12 12.680 15,925,178 +7,400 0.08% 201,931,257
2022-07-13 2022-07-11 12.880 15,917,778 +24,000 0.08% 205,020,981
2022-07-12 2022-07-08 13.460 15,893,778 +1,200 0.08% 213,930,252
2022-07-11 2022-07-07 13.420 15,892,578 -26,800 0.08% 213,278,397
2022-07-08 2022-07-06 13.180 15,919,378 +98,400 0.08% 209,817,402
2022-07-07 2022-07-05 13.360 15,820,978 +31,400 0.08% 211,368,266
2022-07-06 2022-07-04 13.840 15,789,578 +11,600 0.08% 218,527,760
2022-07-05 2022-06-30 13.640 15,777,978 +13,200 0.08% 215,211,620
2022-07-04 2022-06-29 13.800 15,764,778 -5,800 0.08% 217,553,936
2022-06-30 2022-06-28 14.220 15,770,578 -27,200 0.08% 224,257,619
2022-06-29 2022-06-27 13.740 15,797,778 -46,200 0.08% 217,061,470
2022-06-28 2022-06-24 12.220 15,843,978 +42,000 0.08% 193,613,411
2022-06-27 2022-06-23 11.840 15,801,978 +2,800 0.08% 187,095,420
2022-06-24 2022-06-22 11.620 15,799,178 +13,800 0.08% 183,586,448
2022-06-23 2022-06-21 12.000 15,785,378 -2,400 0.08% 189,424,536
2022-06-22 2022-06-20 11.800 15,787,778 -13,000 0.08% 186,295,780
2022-06-21 2022-06-17 11.800 15,800,778 +13,400 0.08% 186,449,180
2022-06-20 2022-06-16 11.460 15,787,378 +600 0.08% 180,923,352
2022-06-17 2022-06-15 11.880 15,786,778 -3,400 0.08% 187,546,923
2022-06-16 2022-06-14 11.540 15,790,178 +2,800 0.08% 182,218,654
2022-06-15 2022-06-13 11.720 15,787,378 -8,400 0.08% 185,028,070
2022-06-14 2022-06-10 12.180 15,795,778 +1,800 0.08% 192,392,576
2022-06-13 2022-06-09 12.180 15,793,978 +9,400 0.08% 192,370,652
2022-06-10 2022-06-08 12.580 15,784,578 -5,600 0.08% 198,569,991
2022-06-09 2022-06-07 12.140 15,790,178 +49,600 0.08% 191,692,761
2022-06-08 2022-06-06 12.340 15,740,578 -30,000 0.08% 194,238,733
2022-06-07 2022-06-02 11.960 15,770,578 +1,000 0.08% 188,616,113
2022-06-06 2022-06-01 12.160 15,769,578 +4,000 0.08% 191,758,068
2022-06-02 2022-05-31 12.140 15,765,578 -1,000 0.08% 191,394,117
2022-06-01 2022-05-30 12.020 15,766,578 -462,800 0.08% 189,514,268
2022-05-31 2022-05-27 11.600 16,229,378 +13,400 0.08% 188,260,785
2022-05-30 2022-05-26 11.300 16,215,978 +22,600 0.08% 183,240,551
2022-05-27 2022-05-25 11.220 16,193,378 +1,200 0.08% 181,689,701
2022-05-26 2022-05-24 11.160 16,192,178 +6,000 0.08% 180,704,706
2022-05-25 2022-05-23 11.500 16,186,178 -1,000 0.08% 186,141,047
2022-05-24 2022-05-20 11.740 16,187,178 -11,800 0.08% 190,037,470
2022-05-23 2022-05-19 11.080 16,198,978 +400 0.08% 179,484,676
2022-05-20 2022-05-18 11.660 16,198,578 +408,200 0.08% 188,875,419
2022-05-19 2022-05-17 11.720 15,790,378 -29,000 0.08% 185,063,230
2022-05-18 2022-05-16 11.120 15,819,378 -3,800 0.08% 175,911,483
2022-05-17 2022-05-13 11.040 15,823,178 -15,400 0.08% 174,687,885
2022-05-16 2022-05-12 10.360 15,838,578 +148,800 0.08% 164,087,668
2022-05-13 2022-05-11 11.000 15,689,778 -262,000 0.08% 172,587,558
2022-05-12 2022-05-10 10.820 15,951,778 +9,600 0.08% 172,598,238
2022-05-11 2022-05-06 11.100 15,942,178 +48,000 0.08% 176,958,176
2022-05-10 2022-05-05 11.580 15,894,178 -53,200 0.08% 184,054,581
2022-05-06 2022-05-04 11.380 15,947,378 +3,600 0.08% 181,481,162
2022-05-05 2022-05-03 11.660 15,943,778 +16,000 0.08% 185,904,451
2022-05-04 2022-04-29 12.200 15,927,778 +26,800 0.08% 194,318,892
2022-05-03 2022-04-28 11.360 15,900,978 -14,000 0.08% 180,635,110
2022-04-29 2022-04-27 11.200 15,914,978 +63,600 0.08% 178,247,754
2022-04-28 2022-04-26 10.860 15,851,378 +45,200 0.08% 172,145,965
2022-04-27 2022-04-25 10.920 15,806,178 +40,600 0.08% 172,603,464
2022-04-26 2022-04-22 11.620 15,765,578 +6,800 0.08% 183,196,016
2022-04-25 2022-04-21 11.520 15,758,778 +26,400 0.08% 181,541,123
2022-04-22 2022-04-20 12.020 15,732,378 +11,600 0.08% 189,103,184
2022-04-21 2022-04-19 12.040 15,720,778 +40,200 0.08% 189,278,167
2022-04-20 2022-04-14 12.480 15,680,578 +69,000 0.08% 195,693,613
2022-04-19 2022-04-13 12.360 15,611,578 +1,000 0.08% 192,959,104
2022-04-14 2022-04-12 12.320 15,610,578 +52,800 0.08% 192,322,321
2022-04-13 2022-04-11 12.360 15,557,778 +94,000 0.08% 192,294,136
2022-04-12 2022-04-08 13.200 15,463,778 -46,600 0.08% 204,121,870
2022-04-11 2022-04-07 13.420 15,510,378 +2,400 0.08% 208,149,273
2022-04-07 2022-04-04 14.040 15,507,978 +32,000 0.08% 217,732,011
2022-04-06 2022-04-01 13.780 15,475,978 +9,000 0.08% 213,258,977
2022-04-04 2022-03-31 13.940 15,466,978 +51,600 0.08% 215,609,673
2022-04-01 2022-03-30 14.160 15,415,378 -94,800 0.08% 218,281,752
2022-03-31 2022-03-29 14.120 15,510,178 +113,800 0.08% 219,003,713
2022-03-30 2022-03-28 14.480 15,396,378 +4,000 0.08% 222,939,553
2022-03-29 2022-03-25 14.420 15,392,378 +48,000 0.08% 221,958,091
2022-03-28 2022-03-24 14.500 15,344,378 +40,800 0.08% 222,493,481
2022-03-25 2022-03-23 14.780 15,303,578 +66,800 0.08% 226,186,883
2022-03-24 2022-03-22 14.200 15,236,778 +23,800 0.07% 216,362,248
2022-03-23 2022-03-21 13.380 15,212,978 +8,000 0.07% 203,549,646
2022-03-22 2022-03-18 13.520 15,204,978 -9,400 0.07% 205,571,303
2022-03-21 2022-03-17 13.940 15,214,378 -4,600 0.07% 212,088,429
2022-03-18 2022-03-16 13.400 15,218,978 -310,200 0.07% 203,934,305
2022-03-17 2022-03-15 11.500 15,529,178 +13,200 0.08% 178,585,547
2022-03-16 2022-03-14 12.480 15,515,978 +41,600 0.08% 193,639,405
2022-03-15 2022-03-11 13.660 15,474,378 -67,200 0.08% 211,380,003
2022-03-14 2022-03-10 13.580 15,541,578 +200 0.08% 211,054,629
2022-03-11 2022-03-09 13.300 15,541,378 -59,600 0.08% 206,700,327
2022-03-10 2022-03-08 12.940 15,600,978 +93,000 0.08% 201,876,655
2022-03-09 2022-03-07 13.680 15,507,978 +10,400 0.08% 212,149,139
2022-03-08 2022-03-04 13.960 15,497,578 +607,000 0.08% 216,346,189
2022-03-07 2022-03-03 14.720 14,890,578 +400 0.07% 219,189,308
2022-03-04 2022-03-02 14.820 14,890,178 -4,200 0.07% 220,672,438
2022-03-03 2022-03-01 14.680 14,894,378 +157,000 0.07% 218,649,469
2022-03-02 2022-02-28 14.660 14,737,378 -200 0.07% 216,049,961
2022-03-01 2022-02-25 14.740 14,737,578 +13,200 0.07% 217,231,900
2022-02-28 2022-02-24 14.960 14,724,378 +2,400 0.07% 220,276,695
2022-02-25 2022-02-23 15.760 14,721,978 -7,200 0.07% 232,018,373
2022-02-24 2022-02-22 15.620 14,729,178 +23,000 0.07% 230,069,760
2022-02-23 2022-02-21 16.100 14,706,178 +2,200 0.07% 236,769,466
2022-02-22 2022-02-18 16.140 14,703,978 +6,000 0.07% 237,322,205
2022-02-21 2022-02-17 16.540 14,697,978 +5,200 0.07% 243,104,556
2022-02-18 2022-02-16 16.600 14,692,778 -4,400 0.07% 243,900,115
2022-02-17 2022-02-15 16.280 14,697,178 +14,600 0.07% 239,270,058
2022-02-16 2022-02-14 16.340 14,682,578 +3,400 0.07% 239,913,325
2022-02-15 2022-02-11 16.600 14,679,178 -2,600 0.07% 243,674,355
2022-02-14 2022-02-10 16.820 14,681,778 -7,600 0.07% 246,947,506
2022-02-11 2022-02-09 16.720 14,689,378 -19,600 0.07% 245,606,400
2022-02-10 2022-02-08 15.960 14,708,978 +29,800 0.07% 234,755,289
2022-02-09 2022-02-07 16.380 14,679,178 -4,400 0.07% 240,444,936
2022-02-08 2022-02-04 16.580 14,683,578 +1,000 0.07% 243,453,723
2022-02-07 2022-01-31 16.400 14,682,578 +9,000 0.07% 240,794,279
2022-02-04 2022-01-27 16.480 14,673,578 +117,000 0.07% 241,820,565
2022-01-28 2022-01-26 17.440 14,556,578 +10,400 0.07% 253,866,720
2022-01-27 2022-01-25 17.620 14,546,178 -7,000 0.07% 256,303,656
2022-01-26 2022-01-24 18.200 14,553,178 +8,000 0.07% 264,867,840
2022-01-25 2022-01-21 18.920 14,545,178 -10,200 0.07% 275,194,768
2022-01-24 2022-01-20 18.900 14,555,378 +15,200 0.07% 275,096,644
2022-01-21 2022-01-19 18.320 14,540,178 +600 0.07% 266,376,061
2022-01-20 2022-01-18 18.620 14,539,578 -30,800 0.07% 270,726,942
2022-01-19 2022-01-17 18.500 14,570,378 +30,000 0.07% 269,551,993
2022-01-18 2022-01-14 18.640 14,540,378 +22,800 0.07% 271,032,646
2022-01-17 2022-01-13 18.680 14,517,578 +600 0.07% 271,188,357
2022-01-14 2022-01-12 18.820 14,516,978 -34,600 0.07% 273,209,526
2022-01-13 2022-01-11 18.160 14,551,578 +22,600 0.07% 264,256,656
2022-01-12 2022-01-10 18.520 14,528,978 +55,400 0.07% 269,076,673
2022-01-11 2022-01-07 18.260 14,473,578 -600 0.07% 264,287,534
2022-01-10 2022-01-06 18.120 14,474,178 +4,000 0.07% 262,272,105
2022-01-07 2022-01-05 17.920 14,470,178 +9,400 0.07% 259,305,590
2022-01-06 2022-01-04 18.560 14,460,778 +44,600 0.07% 268,392,040
2022-01-05 2022-01-03 18.600 14,416,178 +55,400 0.07% 268,140,911
2022-01-04 2021-12-31 18.900 14,360,778 -2,800 0.07% 271,418,704
2022-01-03 2021-12-29 18.560 14,363,578 -4,000 0.07% 266,588,008
2021-12-30 2021-12-28 18.780 14,367,578 +12,000 0.07% 269,823,115
2021-12-29 2021-12-24 18.640 14,355,578 +400 0.07% 267,587,974
2021-12-23 2021-12-21 18.400 14,355,178 -46,600 0.07% 264,135,275
2021-12-22 2021-12-20 17.620 14,401,778 +19,400 0.07% 253,759,328
2021-12-21 2021-12-17 18.220 14,382,378 -18,200 0.07% 262,046,927
2021-12-20 2021-12-16 18.120 14,400,578 -34,800 0.07% 260,938,473
2021-12-17 2021-12-15 18.000 14,435,378 -25,000 0.07% 259,836,804
2021-12-16 2021-12-14 18.440 14,460,378 -183,000 0.07% 266,649,370
2021-12-15 2021-12-13 19.240 14,643,378 -607,200 0.07% 281,738,593
2021-12-14 2021-12-10 19.200 15,250,578 -39,400 0.07% 292,811,098
2021-12-13 2021-12-09 19.400 15,289,978 -200 0.08% 296,625,573
2021-12-10 2021-12-08 19.220 15,290,178 +10,600 0.08% 293,877,221
2021-12-09 2021-12-07 19.240 15,279,578 +23,600 0.08% 293,979,081
2021-12-08 2021-12-06 19.120 15,255,978 +6,600 0.07% 291,694,299
2021-12-07 2021-12-03 19.660 15,249,378 +51,800 0.07% 299,802,771
2021-12-06 2021-12-02 19.520 15,197,578 -4,800 0.07% 296,656,723
2021-12-03 2021-12-01 19.560 15,202,378 -48,000 0.07% 297,358,514
2021-12-02 2021-11-30 19.280 15,250,378 +14,800 0.07% 294,027,288
2021-12-01 2021-11-29 19.300 15,235,578 +15,600 0.07% 294,046,655
2021-11-30 2021-11-26 19.060 15,219,978 +213,800 0.07% 290,092,781
2021-11-29 2021-11-25 19.580 15,006,178 -19,600 0.07% 293,820,965
2021-11-26 2021-11-24 19.260 15,025,778 +138,000 0.07% 289,396,484
2021-11-25 2021-11-23 20.700 14,887,778 +94,400 0.07% 308,177,005
2021-11-24 2021-11-22 20.900 14,793,378 +25,000 0.07% 309,181,600
2021-11-23 2021-11-19 21.150 14,768,378 +2,200 0.07% 312,351,195
2021-11-22 2021-11-18 21.150 14,766,178 +10,600 0.07% 312,304,665
2021-11-19 2021-11-17 21.750 14,755,578 -4,000 0.07% 320,933,822
2021-11-18 2021-11-16 21.800 14,759,578 +98,200 0.07% 321,758,800
2021-11-17 2021-11-15 21.300 14,661,378 -13,400 0.07% 312,287,351
2021-11-16 2021-11-12 21.150 14,674,778 -43,800 0.07% 310,371,555
2021-11-15 2021-11-11 21.050 14,718,578 -107,400 0.07% 309,826,067
2021-11-12 2021-11-10 20.600 14,825,978 +228,800 0.07% 305,415,147
2021-11-11 2021-11-09 20.350 14,597,178 -288,800 0.07% 297,052,572
2021-11-10 2021-11-08 20.350 14,885,978 +8,000 0.07% 302,929,652
2021-11-09 2021-11-05 20.400 14,877,978 -200 0.07% 303,510,751
2021-11-08 2021-11-04 20.750 14,878,178 +20,600 0.07% 308,722,194
2021-11-05 2021-11-03 20.450 14,857,578 +133,000 0.07% 303,837,470
2021-11-04 2021-11-02 21.000 14,724,578 +4,800 0.07% 309,216,138
2021-11-03 2021-11-01 21.250 14,719,778 -47,600 0.07% 312,795,282
2021-11-02 2021-10-29 21.350 14,767,378 +102,400 0.07% 315,283,520
2021-11-01 2021-10-28 21.850 14,664,978 -95,800 0.07% 320,429,769
2021-10-29 2021-10-27 21.900 14,760,778 +90,800 0.07% 323,261,038
2021-10-28 2021-10-26 22.400 14,669,978 +106,000 0.07% 328,607,507
2021-10-27 2021-10-25 22.550 14,563,978 +17,800 0.07% 328,417,704
2021-10-26 2021-10-22 22.600 14,546,178 +1,400 0.07% 328,743,623
2021-10-25 2021-10-21 22.450 14,544,778 +26,400 0.07% 326,530,266
2021-10-22 2021-10-20 22.800 14,518,378 -62,400 0.07% 331,019,018
2021-10-21 2021-10-19 22.500 14,580,778 -154,400 0.07% 328,067,505
2021-10-20 2021-10-18 21.350 14,735,178 +24,800 0.07% 314,596,050
2021-10-19 2021-10-15 21.250 14,710,378 +28,000 0.07% 312,595,532
2021-10-18 2021-10-12 21.100 14,682,378 +19,800 0.07% 309,798,176
2021-10-15 2021-10-11 21.650 14,662,578 -3,600 0.07% 317,444,814
2021-10-12 2021-10-08 21.150 14,666,178 +298,800 0.07% 310,189,665
2021-10-11 2021-10-07 21.350 14,367,378 +8,400 0.07% 306,743,520
2021-10-08 2021-10-06 20.550 14,358,978 +124,800 0.07% 295,076,998
2021-10-07 2021-10-05 20.850 14,234,178 -1,200 0.07% 296,782,611
2021-10-06 2021-10-04 20.550 14,235,378 +27,800 0.07% 292,537,018
2021-10-05 2021-09-30 21.350 14,207,578 +7,600 0.07% 303,331,790
2021-10-04 2021-09-29 22.000 14,199,978 -8,600 0.07% 312,399,516
2021-09-30 2021-09-28 21.900 14,208,578 +2,400 0.07% 311,167,858
2021-09-29 2021-09-27 21.750 14,206,178 +48,800 0.07% 308,984,372
2021-09-28 2021-09-24 22.100 14,157,378 -57,600 0.07% 312,878,054
2021-09-27 2021-09-23 22.500 14,214,978 +158,400 0.07% 319,837,005
2021-09-24 2021-09-21 23.100 14,056,578 +1,000 0.07% 324,706,952
2021-09-23 2021-09-20 22.800 14,055,578 -198,000 0.07% 320,467,178
2021-09-21 2021-09-17 23.000 14,253,578 +1,800 0.07% 327,832,294
2021-09-20 2021-09-16 22.650 14,251,778 +27,600 0.07% 322,802,772
2021-09-17 2021-09-15 23.200 14,224,178 +73,000 0.07% 330,000,930
2021-09-16 2021-09-14 23.250 14,151,178 +65,000 0.07% 329,014,888
2021-09-15 2021-09-13 23.400 14,086,178 +32,000 0.07% 329,616,565
2021-09-14 2021-09-10 24.100 14,054,178 +20,400 0.07% 338,705,690
2021-09-13 2021-09-09 23.600 14,033,778 +28,800 0.07% 331,197,161
2021-09-10 2021-09-08 24.500 14,004,978 -3,691 0.07% 343,121,961
2021-09-09 2021-09-07 25.000 14,008,669 +32,800 0.07% 350,216,725
2021-09-08 2021-09-06 24.950 13,975,869 -102,800 0.07% 348,697,932
2021-09-07 2021-09-03 25.400 14,078,669 +3,000 0.07% 357,598,193
2021-09-06 2021-09-02 25.300 14,075,669 +5,600 0.07% 356,114,426
2021-09-03 2021-09-01 25.200 14,070,069 +85,000 0.07% 354,565,739
2021-09-02 2021-08-31 25.000 13,985,069 -4,600 0.07% 349,626,725
2021-09-01 2021-08-30 24.850 13,989,669 +208,200 0.07% 347,643,275
2021-08-31 2021-08-27 24.850 13,781,469 -192,800 0.07% 342,469,505
2021-08-30 2021-08-26 24.450 13,974,269 +244,200 0.07% 341,670,877
2021-08-27 2021-08-25 25.350 13,730,069 -18,400 0.07% 348,057,249
2021-08-26 2021-08-24 25.250 13,748,469 -9,600 0.07% 347,148,842
2021-08-25 2021-08-23 24.350 13,758,069 -400 0.07% 335,008,980
2021-08-24 2021-08-20 23.450 13,758,469 +10,400 0.07% 322,636,098
2021-08-23 2021-08-19 24.000 13,748,069 +15,400 0.07% 329,953,656
2021-08-20 2021-08-18 24.600 13,732,669 -204,800 0.07% 337,823,657
2021-08-19 2021-08-17 24.500 13,937,469 +42,200 0.07% 341,467,990
2021-08-18 2021-08-16 24.850 13,895,269 +19,800 0.07% 345,297,435
2021-08-17 2021-08-13 25.450 13,875,469 -54,800 0.07% 353,130,686
2021-08-16 2021-08-12 26.300 13,930,269 +8,000 0.07% 366,366,075
2021-08-13 2021-08-11 26.850 13,922,269 -37,600 0.07% 373,812,923
2021-08-12 2021-08-10 27.450 13,959,869 -24,800 0.07% 383,198,404
2021-08-11 2021-08-09 26.800 13,984,669 -1,800 0.07% 374,789,129
2021-08-10 2021-08-06 26.350 13,986,469 +4,600 0.07% 368,543,458
2021-08-09 2021-08-05 26.300 13,981,869 +108,400 0.07% 367,723,155
2021-08-06 2021-08-04 26.850 13,873,469 +419,800 0.07% 372,502,643
2021-08-05 2021-08-03 25.900 13,453,669 +420,600 0.07% 348,450,027
2021-08-04 2021-08-02 25.750 13,033,069 -376,000 0.06% 335,601,527
2021-08-03 2021-07-30 25.350 13,409,069 -39,600 0.07% 339,919,899
2021-08-02 2021-07-29 25.900 13,448,669 +20,200 0.07% 348,320,527
2021-07-30 2021-07-28 25.100 13,428,469 -64,200 0.07% 337,054,572
2021-07-29 2021-07-27 24.350 13,492,669 -20,000 0.07% 328,546,490
2021-07-28 2021-07-26 25.850 13,512,669 +18,200 0.07% 349,302,494
2021-07-27 2021-07-23 26.350 13,494,469 +368,800 0.07% 355,579,258
2021-07-26 2021-07-22 27.150 13,125,669 +5,000 0.06% 356,361,913
2021-07-23 2021-07-21 26.850 13,120,669 -5,600 0.06% 352,289,963
2021-07-22 2021-07-20 27.600 13,126,269 -94,800 0.06% 362,285,024
2021-07-21 2021-07-19 28.100 13,221,069 +95,800 0.06% 371,512,039
2021-07-20 2021-07-16 28.250 13,125,269 -139,000 0.06% 370,788,849
2021-07-19 2021-07-15 26.950 13,264,269 -400 0.06% 357,472,050
2021-07-16 2021-07-14 27.150 13,264,669 +21,600 0.06% 360,135,763
2021-07-15 2021-07-13 27.000 13,243,069 +68,800 0.06% 357,562,863
2021-07-14 2021-07-12 26.650 13,174,269 +400 0.06% 351,094,269
2021-07-13 2021-07-09 26.700 13,173,869 -1,400 0.06% 351,742,302
2021-07-12 2021-07-08 25.400 13,175,269 +153,800 0.06% 334,651,833
2021-07-09 2021-07-07 25.700 13,021,469 +5,800 0.06% 334,651,753
2021-07-08 2021-07-06 25.900 13,015,669 -40,600 0.06% 337,105,827
2021-07-07 2021-07-05 25.950 13,056,269 +32,800 0.06% 338,810,181
2021-07-06 2021-07-02 26.200 13,023,469 +225,800 0.06% 341,214,888
2021-07-05 2021-06-30 27.000 12,797,669 +62,600 0.06% 345,537,063
2021-07-02 2021-06-29 27.450 12,735,069 -10,200 0.06% 349,577,644
2021-06-30 2021-06-28 27.700 12,745,269 -7,000 0.06% 353,043,951
2021-06-29 2021-06-25 27.800 12,752,269 -21,000 0.06% 354,513,078
2021-06-28 2021-06-24 27.450 12,773,269 -25,200 0.06% 350,626,234
2021-06-25 2021-06-23 27.450 12,798,469 +30,000 0.06% 351,317,974
2021-06-24 2021-06-22 27.050 12,768,469 -12,400 0.06% 345,387,086
2021-06-23 2021-06-21 27.950 12,780,869 -7,400 0.06% 357,225,289
2021-06-22 2021-06-18 28.800 12,788,269 +162,600 0.06% 368,302,147
2021-06-21 2021-06-17 28.300 12,625,669 +14,200 0.06% 357,306,433
2021-06-18 2021-06-16 27.950 12,611,469 -10,800 0.06% 352,490,559
2021-06-17 2021-06-15 28.150 12,622,269 +34,200 0.06% 355,316,872
2021-06-16 2021-06-11 28.150 12,588,069 -116,800 0.06% 354,354,142
2021-06-15 2021-06-10 28.150 12,704,869 +26,400 0.06% 357,642,062
2021-06-11 2021-06-09 27.900 12,678,469 +16,000 0.06% 353,729,285
2021-06-10 2021-06-08 28.350 12,662,469 -48,600 0.06% 358,980,996
2021-06-09 2021-06-07 28.350 12,711,069 -130,600 0.06% 360,358,806
2021-06-08 2021-06-04 29.550 12,841,669 -23,400 0.06% 379,471,319
2021-06-07 2021-06-03 30.000 12,865,069 -7,200 0.06% 385,952,070
2021-06-04 2021-06-02 29.300 12,872,269 -153,800 0.06% 377,157,482
2021-06-03 2021-06-01 29.200 13,026,069 +2,000 0.06% 380,361,215
2021-06-02 2021-05-31 29.250 13,024,069 -112,200 0.06% 380,954,018
2021-06-01 2021-05-28 28.600 13,136,269 -6,000 0.06% 375,697,293
2021-05-31 2021-05-27 29.050 13,142,269 +35,000 0.06% 381,782,914
2021-05-28 2021-05-26 28.150 13,107,269 +81,800 0.06% 368,969,622
2021-05-27 2021-05-25 27.750 13,025,469 -382,800 0.06% 361,456,765
2021-05-26 2021-05-24 26.650 13,408,269 -800 0.07% 357,330,369
2021-05-25 2021-05-21 27.450 13,409,069 -194,000 0.07% 368,078,944
2021-05-24 2021-05-20 27.350 13,603,069 -62,400 0.07% 372,043,937
2021-05-21 2021-05-18 26.600 13,665,469 -7,000 0.07% 363,501,475
2021-05-20 2021-05-17 26.150 13,672,469 -338,400 0.07% 357,535,064
2021-05-17 2021-05-13 25.350 14,010,869 +8,800 0.07% 355,175,529
2021-05-13 2021-05-11 24.600 14,002,069 -55,600 0.07% 344,450,897
2021-05-12 2021-05-10 25.200 14,057,669 -28,600 0.07% 354,253,259
2021-05-11 2021-05-07 25.250 14,086,269 -2,200 0.07% 355,678,292
2021-05-10 2021-05-06 25.500 14,088,469 +57,800 0.07% 359,255,960
2021-05-07 2021-05-05 24.700 14,030,669 +6,400 0.07% 346,557,524
2021-05-06 2021-05-04 24.800 14,024,269 +400 0.07% 347,801,871
2021-05-05 2021-05-03 24.450 14,023,869 +13,200 0.07% 342,883,597
2021-05-04 2021-04-30 24.600 14,010,669 +204,800 0.07% 344,662,457
2021-05-03 2021-04-29 25.150 13,805,869 -1,600 0.07% 347,217,605
2021-04-30 2021-04-28 25.300 13,807,469 +343,200 0.07% 349,328,966
2021-04-29 2021-04-27 26.300 13,464,269 -103,400 0.07% 354,110,275
2021-04-28 2021-04-26 26.400 13,567,669 +55,000 0.07% 358,186,462
2021-04-27 2021-04-23 27.050 13,512,669 -142,800 0.07% 365,517,696
2021-04-26 2021-04-22 26.450 13,655,469 -90,800 0.07% 361,187,155
2021-04-23 2021-04-21 26.450 13,746,269 +175,600 0.07% 363,588,815
2021-04-22 2021-04-20 26.800 13,570,669 +25,600 0.07% 363,693,929
2021-04-21 2021-04-19 26.600 13,545,069 -133,000 0.07% 360,298,835
2021-04-20 2021-04-16 26.050 13,678,069 -48,200 0.07% 356,313,697
2021-04-19 2021-04-15 25.550 13,726,269 +46,600 0.07% 350,706,173
2021-04-16 2021-04-14 25.400 13,679,669 -120,200 0.07% 347,463,593
2021-04-15 2021-04-13 24.900 13,799,869 +5,600 0.07% 343,616,738
2021-04-14 2021-04-12 24.950 13,794,269 -160,000 0.07% 344,167,012
2021-04-13 2021-04-09 25.700 13,954,269 +6,400 0.07% 358,624,713
2021-04-12 2021-04-08 26.200 13,947,869 +6,400 0.07% 365,434,168
2021-04-09 2021-04-07 26.300 13,941,469 +201,200 0.07% 366,660,635
2021-04-08 2021-04-01 26.450 13,740,269 +199,400 0.07% 363,430,115
2021-04-07 2021-03-31 25.750 13,540,869 -65,200 0.07% 348,677,377
2021-04-01 2021-03-30 25.600 13,606,069 -42,400 0.07% 348,315,366
2021-03-31 2021-03-29 25.050 13,648,469 -11,400 0.07% 341,894,148
2021-03-30 2021-03-26 25.400 13,659,869 +160,200 0.07% 346,960,673
2021-03-29 2021-03-25 23.900 13,499,669 -70,400 0.07% 322,642,089
2021-03-26 2021-03-24 25.000 13,570,069 +1,400 0.07% 339,251,725
2021-03-25 2021-03-23 25.650 13,568,669 -30,000 0.07% 348,036,360
2021-03-24 2021-03-22 26.750 13,598,669 -38,600 0.07% 363,764,396
2021-03-23 2021-03-19 26.250 13,637,269 +256,200 0.07% 357,978,311
2021-03-22 2021-03-18 26.200 13,381,069 -188,600 0.07% 350,584,008
2021-03-19 2021-03-17 26.250 13,569,669 -19,800 0.07% 356,203,811
2021-03-18 2021-03-16 26.300 13,589,469 +51,600 0.07% 357,403,035
2021-03-17 2021-03-15 24.350 13,537,869 +530,400 0.07% 329,647,110
2021-03-16 2021-03-12 22.750 13,007,469 +82,400 0.06% 295,919,920
2021-03-15 2021-03-11 21.850 12,925,069 +159,800 0.06% 282,412,758
2021-03-12 2021-03-10 21.800 12,765,269 +115,800 0.06% 278,282,864
2021-03-11 2021-03-09 21.950 12,649,469 -291,800 0.06% 277,655,845
2021-03-10 2021-03-08 22.350 12,941,269 +122,000 0.06% 289,237,362
2021-03-09 2021-03-05 24.450 12,819,269 -55,200 0.06% 313,431,127
2021-03-08 2021-03-04 25.400 12,874,469 -24,200 0.06% 327,011,513
2021-03-05 2021-03-03 26.450 12,898,669 +3,800 0.06% 341,169,795
2021-03-04 2021-03-02 26.050 12,894,869 +24,800 0.06% 335,911,337
2021-03-03 2021-03-01 25.800 12,870,069 +2,200 0.06% 332,047,780
2021-03-02 2021-02-26 25.300 12,867,869 -34,000 0.06% 325,557,086
2021-03-01 2021-02-25 26.850 12,901,869 -37,600 0.06% 346,415,183
2021-02-26 2021-02-24 26.850 12,939,469 -21,600 0.06% 347,424,743
2021-02-25 2021-02-23 28.100 12,961,069 +36,000 0.06% 364,206,039
2021-02-24 2021-02-22 29.000 12,925,069 -98,200 0.06% 374,827,001
2021-02-23 2021-02-19 30.650 13,023,269 +316,600 0.06% 399,163,195
2021-02-22 2021-02-18 28.800 12,706,669 -41,000 0.06% 365,952,067
2021-02-19 2021-02-17 29.500 12,747,669 +220,200 0.06% 376,056,236
2021-02-18 2021-02-16 29.550 12,527,469 +280,800 0.06% 370,186,709
2021-02-17 2021-02-11 28.050 12,246,669 +17,400 0.06% 343,519,065
2021-02-16 2021-02-09 27.300 12,229,269 +2,800 0.06% 333,859,044
2021-02-10 2021-02-08 27.150 12,226,469 +96,800 0.06% 331,948,633
2021-02-09 2021-02-05 27.200 12,129,669 -185,400 0.06% 329,926,997
2021-02-08 2021-02-04 27.550 12,315,069 +69,800 0.06% 339,280,151
2021-02-05 2021-02-03 28.950 12,245,269 -25,800 0.06% 354,500,538
2021-02-04 2021-02-02 29.700 12,271,069 +181,600 0.06% 364,450,749
2021-02-03 2021-02-01 29.800 12,089,469 +34,600 0.06% 360,266,176
2021-02-02 2021-01-29 29.200 12,054,869 +22,400 0.06% 352,002,175
2021-02-01 2021-01-28 29.300 12,032,469 -183,600 0.06% 352,551,342
2021-01-29 2021-01-27 29.550 12,216,069 +78,600 0.06% 360,984,839
2021-01-28 2021-01-26 30.400 12,137,469 -340,600 0.06% 368,979,058
2021-01-27 2021-01-25 30.550 12,478,069 -105,000 0.06% 381,205,008
2021-01-26 2021-01-22 29.800 12,583,069 +262,800 0.06% 374,975,456
2021-01-25 2021-01-21 30.950 12,320,269 +92,600 0.06% 381,312,326
2021-01-22 2021-01-20 31.950 12,227,669 -572,200 0.06% 390,674,025
2021-01-21 2021-01-19 31.400 12,799,869 +50,400 0.06% 401,915,887
2021-01-20 2021-01-18 29.900 12,749,469 +446,200 0.06% 381,209,123
2021-01-19 2021-01-15 29.300 12,303,269 -28,800 0.06% 360,485,782
2021-01-18 2021-01-14 32.650 12,332,069 +14,000 0.06% 402,642,053
2021-01-15 2021-01-13 33.000 12,318,069 -30,200 0.06% 406,496,277
2021-01-14 2021-01-12 33.450 12,348,269 -61,400 0.06% 413,049,598
2021-01-13 2021-01-11 32.050 12,409,669 -340,600 0.06% 397,729,891
2021-01-12 2021-01-08 31.950 12,750,269 -527,000 0.06% 407,371,095
2021-01-11 2021-01-07 32.000 13,277,269 +8,000 0.06% 424,872,608
2021-01-08 2021-01-06 33.900 13,269,269 +49,800 0.06% 449,828,219
2021-01-07 2021-01-05 35.300 13,219,469 +10,400 0.06% 466,647,256
2021-01-06 2021-01-04 35.250 13,209,069 -149,400 0.06% 465,619,682
2021-01-05 2020-12-31 33.200 13,358,469 -30,400 0.07% 443,501,171
2021-01-04 2020-12-29 32.800 13,388,869 +17,000 0.07% 439,154,903
2020-12-30 2020-12-28 31.150 13,371,869 +45,200 0.07% 416,533,719
2020-12-29 2020-12-24 32.450 13,326,669 -89,000 0.07% 432,450,409
2020-12-28 2020-12-22 29.650 13,415,669 -19,000 0.07% 397,774,586
2020-12-23 2020-12-21 29.300 13,434,669 +89,200 0.07% 393,635,802
2020-12-22 2020-12-18 28.800 13,345,469 -10,800 0.07% 384,349,507
2020-12-21 2020-12-17 29.300 13,356,269 -10,200 0.07% 391,338,682
2020-12-18 2020-12-16 29.300 13,366,469 -65,600 0.07% 391,637,542
2020-12-17 2020-12-15 29.550 13,432,069 -171,400 0.07% 396,917,639
2020-12-16 2020-12-14 29.200 13,603,469 -104,800 0.07% 397,221,295
2020-12-15 2020-12-11 27.550 13,708,269 -39,000 0.07% 377,662,811
2020-12-14 2020-12-10 27.600 13,747,269 -107,873 0.07% 379,424,624
2020-12-11 2020-12-09 27.500 13,855,142 -103,000 0.07% 381,016,405
2020-12-10 2020-12-08 26.350 13,958,142 -72,800 0.07% 367,797,042
2020-12-09 2020-12-07 25.150 14,030,942 +16,800 0.07% 352,878,191
2020-12-08 2020-12-04 25.350 14,014,142 +90,600 0.07% 355,258,500
2020-12-07 2020-12-03 25.300 13,923,542 +351,200 0.07% 352,265,613
2020-12-04 2020-12-02 24.300 13,572,342 +169,000 0.07% 329,807,911
2020-12-03 2020-12-01 26.150 13,403,342 -3,400 0.07% 350,497,393
2020-12-02 2020-11-30 26.500 13,406,742 -95,000 0.07% 355,278,663
2020-12-01 2020-11-27 26.050 13,501,742 -388,600 0.07% 351,720,379
2020-11-30 2020-11-26 26.600 13,890,342 +75,200 0.07% 369,483,097
2020-11-27 2020-11-25 26.150 13,815,142 +3,024,200 0.07% 361,265,963
2020-11-26 2020-11-24 27.150 10,790,942 -65,000 0.06% 292,974,075
2020-11-25 2020-11-23 27.600 10,855,942 -31,200 0.06% 299,623,999
2020-11-24 2020-11-20 25.550 10,887,142 +85,200 0.06% 278,166,478
2020-11-23 2020-11-19 25.200 10,801,942 +584,400 0.06% 272,208,938
2020-11-20 2020-11-18 24.000 10,217,542 +46,200 0.06% 245,221,008
2020-11-19 2020-11-17 24.100 10,171,342 +30,000 0.06% 245,129,342
2020-11-18 2020-11-16 25.200 10,141,342 +102,200 0.06% 255,561,818
2020-11-17 2020-11-13 24.250 10,039,142 -205,200 0.06% 243,449,194
2020-11-16 2020-11-12 23.250 10,244,342 +1,400 0.06% 238,180,952
2020-11-13 2020-11-11 22.450 10,242,942 +33,800 0.06% 229,954,048
2020-11-12 2020-11-10 24.450 10,209,142 +44,000 0.06% 249,613,522
2020-11-11 2020-11-09 25.550 10,165,142 +72,600 0.06% 259,719,378
2020-11-10 2020-11-06 25.100 10,092,542 +400 0.06% 253,322,804
2020-11-09 2020-11-05 24.250 10,092,142 -491,400 0.06% 244,734,444
2020-11-06 2020-11-04 23.950 10,583,542 +76,800 0.06% 253,475,831
2020-11-05 2020-11-03 22.200 10,506,742 -82,800 0.06% 233,249,672
2020-11-04 2020-11-02 22.100 10,589,542 +160,000 0.06% 234,028,878
2020-11-03 2020-10-30 22.000 10,429,542 +141,200 0.06% 229,449,924
2020-11-02 2020-10-29 21.800 10,288,342 +14,600 0.06% 224,285,856
2020-10-30 2020-10-28 21.400 10,273,742 +176,000 0.06% 219,858,079
2020-10-28 2020-10-23 21.850 10,097,742 +39,200 0.06% 220,635,663
2020-10-27 2020-10-22 22.350 10,058,542 +23,200 0.06% 224,808,414
2020-10-23 2020-10-21 22.400 10,035,342 +4,400 0.06% 224,791,661
2020-10-22 2020-10-20 22.200 10,030,942 +24,200 0.06% 222,686,912
2020-10-21 2020-10-19 22.200 10,006,742 -130,600 0.06% 222,149,672
2020-10-20 2020-10-16 23.150 10,137,342 +22,000 0.06% 234,679,467
2020-10-19 2020-10-15 22.450 10,115,342 +5,000 0.06% 227,089,428
2020-10-16 2020-10-14 23.250 10,110,342 -286,800 0.06% 235,065,452
2020-10-15 2020-10-12 22.700 10,397,142 +176,600 0.06% 236,015,123
2020-10-14 2020-10-09 20.950 10,220,542 +55,400 0.06% 214,120,355
2020-10-12 2020-10-08 20.850 10,165,142 -15,000 0.06% 211,943,211
2020-10-09 2020-10-07 21.700 10,180,142 +264,600 0.06% 220,909,081
2020-10-08 2020-10-06 21.400 9,915,542 +61,400 0.06% 212,192,599
2020-10-07 2020-10-05 20.800 9,854,142 +7,600 0.06% 204,966,154
2020-10-06 2020-09-30 20.450 9,846,542 -132,600 0.06% 201,361,784
2020-10-05 2020-09-29 20.050 9,979,142 +60,800 0.06% 200,081,797
2020-09-30 2020-09-28 20.200 9,918,342 +45,400 0.06% 200,350,508
2020-09-29 2020-09-25 19.720 9,872,942 -10,400 0.06% 194,694,416
2020-09-28 2020-09-24 19.840 9,883,342 +54,800 0.06% 196,085,505
2020-09-25 2020-09-23 20.850 9,828,542 +5,800 0.06% 204,925,101
2020-09-24 2020-09-22 20.450 9,822,742 -151,200 0.06% 200,875,074
2020-09-23 2020-09-21 20.600 9,973,942 +22,200 0.06% 205,463,205
2020-09-22 2020-09-18 22.050 9,951,742 +2,200 0.06% 219,435,911
2020-09-21 2020-09-17 21.300 9,949,542 -234,000 0.06% 211,925,245
2020-09-18 2020-09-16 22.750 10,183,542 +92,800 0.06% 231,675,580
2020-09-17 2020-09-15 22.350 10,090,742 +62,800 0.06% 225,528,084
2020-09-16 2020-09-14 23.550 10,027,942 +21,000 0.06% 236,158,034
2020-09-15 2020-09-11 23.250 10,006,942 -10,400 0.06% 232,661,402
2020-09-14 2020-09-10 22.450 10,017,342 +8,000 0.06% 224,889,328
2020-09-11 2020-09-09 22.100 10,009,342 +135,200 0.06% 221,206,458
2020-09-10 2020-09-08 22.400 9,874,142 -192,400 0.06% 221,180,781
2020-09-09 2020-09-07 24.150 10,066,542 +88,600 0.06% 243,106,989
2020-09-08 2020-09-04 24.500 9,977,942 +145,800 0.06% 244,459,579
2020-09-07 2020-09-03 23.900 9,832,142 -120,000 0.06% 234,988,194
2020-09-04 2020-09-02 25.700 9,952,142 -316,400 0.06% 255,770,049
2020-09-03 2020-09-01 25.600 10,268,542 -251,200 0.06% 262,874,675
2020-09-02 2020-08-31 23.500 10,519,742 +169,200 0.06% 247,213,937
2020-09-01 2020-08-28 22.500 10,350,542 -29,000 0.06% 232,887,195
2020-08-31 2020-08-27 21.350 10,379,542 -1,034,000 0.06% 221,603,222
2020-08-28 2020-08-26 19.160 11,413,542 -79,200 0.06% 218,683,465
2020-08-27 2020-08-25 18.120 11,492,742 +125,600 0.07% 208,248,485
2020-08-26 2020-08-24 18.440 11,367,142 +205,800 0.06% 209,610,098
2020-08-25 2020-08-21 18.160 11,161,342 -66,800 0.06% 202,689,971
2020-08-24 2020-08-20 18.180 11,228,142 +33,000 0.06% 204,127,622
2020-08-21 2020-08-19 17.820 11,195,142 +25,800 0.06% 199,497,430
2020-08-20 2020-08-18 17.240 11,169,342 -333,000 0.06% 192,559,456
2020-08-19 2020-08-17 16.200 11,502,342 -49,400 0.07% 186,337,940
2020-08-18 2020-08-14 15.340 11,551,742 +2,200 0.07% 177,203,722
2020-08-17 2020-08-13 15.200 11,549,542 -72,600 0.07% 175,553,038
2020-08-14 2020-08-12 15.060 11,622,142 +8,600 0.07% 175,029,459
2020-08-13 2020-08-11 15.020 11,613,542 -43,600 0.07% 174,435,401
2020-08-12 2020-08-10 15.140 11,657,142 +92,200 0.07% 176,489,130
2020-08-11 2020-08-07 15.440 11,564,942 -77,200 0.07% 178,562,704
2020-08-10 2020-08-06 15.920 11,642,142 +41,600 0.07% 185,342,901
2020-08-07 2020-08-05 15.580 11,600,542 -8,200 0.07% 180,736,444
2020-08-06 2020-08-04 15.500 11,608,742 +82,000 0.07% 179,935,501
2020-08-05 2020-08-03 15.020 11,526,742 -16,200 0.07% 173,131,665
2020-08-04 2020-07-31 14.820 11,542,942 +23,800 0.07% 171,066,400
2020-08-03 2020-07-30 14.760 11,519,142 +3,000 0.07% 170,022,536
2020-07-31 2020-07-29 14.900 11,516,142 +26,000 0.07% 171,590,516
2020-07-30 2020-07-28 14.860 11,490,142 +45,200 0.07% 170,743,510
2020-07-29 2020-07-27 14.640 11,444,942 -865,400 0.07% 167,553,951
2020-07-28 2020-07-24 15.100 12,310,342 +662,000 0.07% 185,886,164
2020-07-27 2020-07-23 15.940 11,648,342 +122,600 0.07% 185,674,571
2020-07-24 2020-07-22 15.640 11,525,742 +24,000 0.07% 180,262,605
2020-07-23 2020-07-21 16.600 11,501,742 -244,800 0.07% 190,928,917
2020-07-22 2020-07-20 15.820 11,746,542 -16,200 0.07% 185,830,294
2020-07-21 2020-07-17 15.500 11,762,742 -110,800 0.07% 182,322,501
2020-07-20 2020-07-16 15.080 11,873,542 +25,600 0.07% 179,053,013
2020-07-17 2020-07-15 16.360 11,847,942 -10,000 0.07% 193,832,331
2020-07-16 2020-07-14 16.420 11,857,942 +151,000 0.07% 194,707,408
2020-07-15 2020-07-13 17.040 11,706,942 +6,800 0.07% 199,486,292
2020-07-14 2020-07-10 16.880 11,700,142 +110,600 0.07% 197,498,397
2020-07-13 2020-07-09 16.840 11,589,542 +400 0.07% 195,167,887
2020-07-10 2020-07-08 16.100 11,589,142 +77,400 0.07% 186,585,186
2020-07-09 2020-07-07 14.780 11,511,742 +77,200 0.07% 170,143,547
2020-07-08 2020-07-06 14.980 11,434,542 -360,000 0.07% 171,289,439
2020-07-07 2020-07-03 14.260 11,794,542 -116,200 0.07% 168,190,169
2020-07-06 2020-07-02 13.600 11,910,742 -997,600 0.07% 161,986,091
2020-07-03 2020-06-30 12.840 12,908,342 -1,596,600 0.07% 165,743,111
2020-07-02 2020-06-29 13.000 14,504,942 +1,247,000 0.08% 188,564,246
2020-06-30 2020-06-26 13.320 13,257,942 +84,000 0.08% 176,595,787
2020-06-29 2020-06-24 13.880 13,173,942 -167,200 0.07% 182,854,315
2020-06-26 2020-06-23 12.720 13,341,142 +61,000 0.08% 169,699,326
2020-06-24 2020-06-22 12.560 13,280,142 -110,400 0.08% 166,798,584
2020-06-23 2020-06-19 12.900 13,390,542 -789,400 0.08% 172,737,992
2020-06-22 2020-06-18 12.660 14,179,942 -53,000 0.08% 179,518,066
2020-06-19 2020-06-17 12.500 14,232,942 -1,122,000 0.08% 177,911,775
2020-06-18 2020-06-16 12.900 15,354,942 +85,800 0.09% 198,078,752
2020-06-17 2020-06-15 12.460 15,269,142 +168,200 0.09% 190,253,509
2020-06-16 2020-06-12 12.800 15,100,942 +125,000 0.09% 193,292,058
2020-06-15 2020-06-11 12.820 14,975,942 -1,170,600 0.09% 191,991,576
2020-06-12 2020-06-10 13.140 16,146,542 +511,200 0.09% 212,165,562
2020-06-11 2020-06-09 12.980 15,635,342 +850,200 0.09% 202,946,739
2020-06-10 2020-06-08 12.860 14,785,142 -266,200 0.08% 190,136,926
2020-06-09 2020-06-05 13.020 15,051,342 +423,200 0.09% 195,968,473
2020-06-08 2020-06-04 12.660 14,628,142 +310,200 0.08% 185,192,278
2020-06-05 2020-06-03 12.760 14,317,942 +397,000 0.08% 182,696,940
2020-06-04 2020-06-02 12.460 13,920,942 +5,800 0.08% 173,454,937
2020-06-03 2020-06-01 12.140 13,915,142 +52,000 0.08% 168,929,824
2020-06-02 2020-05-29 12.020 13,863,142 +21,000 0.08% 166,634,967
2020-06-01 2020-05-28 11.820 13,842,142 +33,200 0.08% 163,614,118
2020-05-29 2020-05-27 12.080 13,808,942 -222,000 0.08% 166,812,019
2020-05-28 2020-05-26 12.420 14,030,942 +13,200 0.08% 174,264,300
2020-05-27 2020-05-25 12.260 14,017,742 -210,000 0.08% 171,857,517
2020-05-26 2020-05-22 11.860 14,227,742 +159,200 0.08% 168,741,020
2020-05-25 2020-05-21 12.700 14,068,542 -116,400 0.08% 178,670,483
2020-05-22 2020-05-20 12.800 14,184,942 +206,200 0.08% 181,567,258
2020-05-21 2020-05-19 12.660 13,978,742 -270,000 0.08% 176,970,874
2020-05-20 2020-05-18 12.040 14,248,742 -28,600 0.08% 171,554,854
2020-05-19 2020-05-15 11.960 14,277,342 -61,600 0.08% 170,757,010
2020-05-18 2020-05-14 11.960 14,338,942 -392,600 0.08% 171,493,746
2020-05-15 2020-05-13 11.820 14,731,542 +102,000 0.08% 174,126,826
2020-05-14 2020-05-12 11.640 14,629,542 +14,000 0.08% 170,287,869
2020-05-13 2020-05-11 11.500 14,615,542 -454,600 0.08% 168,078,733
2020-05-12 2020-05-08 11.200 15,070,142 +62,000 0.09% 168,785,590
2020-05-11 2020-05-07 10.360 15,008,142 +286,800 0.09% 155,484,351
2020-05-08 2020-05-06 10.500 14,721,342 -58,000 0.08% 154,574,091
2020-05-07 2020-05-05 10.080 14,779,342 -728,200 0.08% 148,975,767
2020-05-06 2020-05-04 10.000 15,507,542 -10,000 0.09% 155,075,420
2020-05-05 2020-04-29 10.200 15,517,542 +49,400 0.09% 158,278,928
2020-05-04 2020-04-28 10.280 15,468,142 +25,800 0.09% 159,012,500
2020-04-29 2020-04-27 10.080 15,442,342 -11,600 0.09% 155,658,807
2020-04-28 2020-04-24 10.000 15,453,942 -8,600 0.09% 154,539,420
2020-04-27 2020-04-23 10.160 15,462,542 -20,800 0.09% 157,099,427
2020-04-24 2020-04-22 10.120 15,483,342 +97,800 0.09% 156,691,421
2020-04-23 2020-04-21 10.040 15,385,542 -32,800 0.09% 154,470,842
2020-04-22 2020-04-20 10.340 15,418,342 +207,400 0.09% 159,425,656
2020-04-21 2020-04-17 10.400 15,210,942 -141,000 0.09% 158,193,797
2020-04-20 2020-04-16 10.420 15,351,942 +827,200 0.09% 159,967,236
2020-04-17 2020-04-15 10.480 14,524,742 +37,800 0.08% 152,219,296
2020-04-16 2020-04-14 10.180 14,486,942 +19,800 0.08% 147,477,070
2020-04-15 2020-04-09 10.140 14,467,142 +40,600 0.08% 146,696,820
2020-04-14 2020-04-08 10.180 14,426,542 -137,800 0.08% 146,862,198
2020-04-09 2020-04-07 10.480 14,564,342 +123,200 0.08% 152,634,304
2020-04-08 2020-04-06 10.500 14,441,142 +600 0.08% 151,631,991
2020-04-07 2020-04-03 10.260 14,440,542 -26,200 0.08% 148,159,961
2020-04-06 2020-04-02 10.380 14,466,742 +14,000 0.08% 150,164,782
2020-04-03 2020-04-01 10.200 14,452,742 -1,073,400 0.08% 147,417,968
2020-04-02 2020-03-31 10.440 15,526,142 +538,600 0.09% 162,092,922
2020-04-01 2020-03-30 10.060 14,987,542 -248,200 0.09% 150,774,673
2020-03-31 2020-03-27 10.200 15,235,742 -95,600 0.09% 155,404,568
2020-03-30 2020-03-26 10.240 15,331,342 -45,000 0.09% 156,992,942
2020-03-27 2020-03-25 10.340 15,376,342 -134,200 0.09% 158,991,376
2020-03-26 2020-03-24 10.000 15,510,542 +14,800 0.09% 155,105,420
2020-03-25 2020-03-23 9.500 15,495,742 -21,800 0.09% 147,209,549
2020-03-24 2020-03-20 10.160 15,517,542 +103,000 0.09% 157,658,227
2020-03-23 2020-03-19 9.530 15,414,542 -117,600 0.09% 146,900,585
2020-03-20 2020-03-18 9.710 15,532,142 +77,400 0.09% 150,817,099
2020-03-19 2020-03-17 10.140 15,454,742 -91,400 0.09% 156,711,084
2020-03-18 2020-03-16 10.200 15,546,142 -39,800 0.09% 158,570,648
2020-03-17 2020-03-13 10.980 15,585,942 -66,400 0.09% 171,133,643
2020-03-16 2020-03-12 11.100 15,652,342 +128,200 0.09% 173,740,996
2020-03-13 2020-03-11 11.720 15,524,142 +35,600 0.09% 181,942,944
2020-03-12 2020-03-10 12.040 15,488,542 -547,600 0.09% 186,482,046
2020-03-11 2020-03-09 12.060 16,036,142 +32,600 0.09% 193,395,873
2020-03-10 2020-03-06 12.980 16,003,542 -74,400 0.09% 207,725,975
2020-03-09 2020-03-05 13.100 16,077,942 -50,400 0.09% 210,621,040
2020-03-06 2020-03-04 12.940 16,128,342 +14,200 0.09% 208,700,745
2020-03-05 2020-03-03 12.780 16,114,142 -136,800 0.09% 205,938,735
2020-03-04 2020-03-02 12.940 16,250,942 -220,400 0.09% 210,287,189
2020-03-03 2020-02-28 12.560 16,471,342 -144,800 0.09% 206,880,056
2020-03-02 2020-02-27 12.900 16,616,142 +10,800 0.10% 214,348,232
2020-02-28 2020-02-26 12.460 16,605,342 +483,000 0.10% 206,902,561
2020-02-27 2020-02-25 12.640 16,122,342 +40,400 0.09% 203,786,403
2020-02-26 2020-02-24 12.320 16,081,942 +7,200 0.09% 198,129,525
2020-02-25 2020-02-21 12.720 16,074,742 +110,000 0.09% 204,470,718
2020-02-24 2020-02-20 12.900 15,964,742 +75,200 0.09% 205,945,172
2020-02-21 2020-02-19 12.880 15,889,542 +153,000 0.09% 204,657,301
2020-02-20 2020-02-18 12.820 15,736,542 -146,800 0.09% 201,742,468
2020-02-19 2020-02-17 13.280 15,883,342 +846,000 0.09% 210,930,782
2020-02-18 2020-02-14 13.100 15,037,342 -2,080,000 0.09% 196,989,180
2020-02-17 2020-02-13 13.380 17,117,342 +206,000 0.10% 229,030,036
2020-02-14 2020-02-12 12.920 16,911,342 -1,478,600 0.10% 218,494,539
2020-02-13 2020-02-11 12.780 18,389,942 +26,800 0.11% 235,023,459
2020-02-12 2020-02-10 12.960 18,363,142 +64,600 0.11% 237,986,320
2020-02-11 2020-02-07 12.840 18,298,542 +66,000 0.11% 234,953,279
2020-02-10 2020-02-06 12.820 18,232,542 -82,000 0.10% 233,741,188
2020-02-07 2020-02-05 12.640 18,314,542 +262,200 0.11% 231,495,811
2020-02-06 2020-02-04 12.540 18,052,342 +1,156,000 0.10% 226,376,369
2020-02-05 2020-02-03 12.020 16,896,342 +211,800 0.10% 203,094,031
2020-02-04 2020-01-31 11.520 16,684,542 +63,000 0.10% 192,205,924
2020-02-03 2020-01-30 11.760 16,621,542 -5,158,400 0.10% 195,469,334
2020-01-31 2020-01-29 12.600 21,779,942 +587,200 0.13% 274,427,269
2020-01-30 2020-01-24 13.340 21,192,742 -602,400 0.12% 282,711,178
2020-01-29 2020-01-22 13.900 21,795,142 -441,000 0.13% 302,952,474
2020-01-23 2020-01-21 12.760 22,236,142 -458,000 0.13% 283,733,172
2020-01-22 2020-01-20 13.300 22,694,142 +270,800 0.13% 301,832,089
2020-01-21 2020-01-17 13.240 22,423,342 +1,445,000 0.13% 296,885,048
2020-01-20 2020-01-16 12.220 20,978,342 +3,258,400 0.12% 256,355,339
2020-01-17 2020-01-15 12.260 17,719,942 +137,400 0.10% 217,246,489
2020-01-16 2020-01-14 11.680 17,582,542 -372,400 0.10% 205,364,091
2020-01-15 2020-01-13 11.900 17,954,942 +42,400 0.10% 213,663,810
2020-01-14 2020-01-10 11.420 17,912,542 +626,400 0.10% 204,561,230
2020-01-13 2020-01-09 11.500 17,286,142 +479,000 0.10% 198,790,633
2020-01-10 2020-01-08 11.080 16,807,142 +353,200 0.10% 186,223,133
2020-01-09 2020-01-07 11.000 16,453,942 +116,200 0.09% 180,993,362
2020-01-08 2020-01-06 10.980 16,337,742 -196,800 0.09% 179,388,407
2020-01-07 2020-01-03 10.900 16,534,542 +508,600 0.09% 180,226,508
2020-01-06 2020-01-02 11.220 16,025,942 +154,400 0.09% 179,811,069
2020-01-03 2019-12-31 10.780 15,871,542 +86,400 0.09% 171,095,223
2020-01-02 2019-12-27 10.800 15,785,142 -124,400 0.09% 170,479,534
2019-12-30 2019-12-24 10.560 15,909,542 -1,403,200 0.09% 168,004,764
2019-12-27 2019-12-20 10.340 17,312,742 -104,400 0.10% 179,013,752
2019-12-23 2019-12-19 10.360 17,417,142 +489,200 0.10% 180,441,591
2019-12-20 2019-12-18 10.500 16,927,942 -8,200 0.10% 177,743,391
2019-12-19 2019-12-17 10.680 16,936,142 -156,200 0.10% 180,877,997
2019-12-18 2019-12-16 10.520 17,092,342 -548,800 0.10% 179,811,438
2019-12-17 2019-12-13 10.400 17,641,142 +1,683,000 0.10% 183,467,877
2019-12-16 2019-12-12 9.930 15,958,142 +470,200 0.09% 158,464,350
2019-12-13 2019-12-11 9.990 15,487,942 +373,600 0.09% 154,724,541
2019-12-12 2019-12-10 9.210 15,114,342 +15,400 0.09% 139,203,090
2019-12-11 2019-12-09 9.320 15,098,942 +56,200 0.09% 140,722,139
2019-12-10 2019-12-06 9.340 15,042,742 +415,200 0.09% 140,499,210
2019-12-09 2019-12-05 9.070 14,627,542 +25,224 0.08% 132,671,806
2019-12-06 2019-12-04 9.000 14,602,318 +155,200 0.08% 131,420,862
2019-12-05 2019-12-03 9.010 14,447,118 -841,400 0.08% 130,168,533
2019-12-04 2019-12-02 8.930 15,288,518 +193,000 0.09% 136,526,466
2019-12-03 2019-11-29 8.950 15,095,518 -497,600 0.09% 135,104,886
2019-12-02 2019-11-28 8.890 15,593,118 -234,502 0.09% 138,622,819
2019-11-29 2019-11-27 8.730 15,827,620 +10,800 0.09% 138,175,123
2019-11-28 2019-11-26 8.620 15,816,820 +184,600 0.09% 136,340,988
2019-11-27 2019-11-25 8.600 15,632,220 -1,255,200 0.09% 134,437,092
2019-11-26 2019-11-22 8.390 16,887,420 +1,293,000 0.10% 141,685,454
2019-11-25 2019-11-21 8.400 15,594,420 +57,200 0.09% 130,993,128
2019-11-22 2019-11-20 8.550 15,537,220 +43,000 0.09% 132,843,231
2019-11-21 2019-11-19 8.560 15,494,220 +25,600 0.09% 132,630,523
2019-11-20 2019-11-18 8.470 15,468,620 -3,000 0.09% 131,019,211
2019-11-19 2019-11-15 8.510 15,471,620 +1,400 0.09% 131,663,486
2019-11-18 2019-11-14 8.480 15,470,220 -17,000 0.09% 131,187,466
2019-11-15 2019-11-13 8.550 15,487,220 -30,200 0.09% 132,415,731
2019-11-14 2019-11-12 8.690 15,517,420 +2,800 0.09% 134,846,380
2019-11-13 2019-11-11 8.540 15,514,620 -50,200 0.09% 132,494,855
2019-11-12 2019-11-08 8.840 15,564,820 +2,000 0.09% 137,593,009
2019-11-11 2019-11-07 8.930 15,562,820 +4,000 0.09% 138,975,983
2019-11-08 2019-11-06 8.940 15,558,820 +24,800 0.09% 139,095,851
2019-11-07 2019-11-05 9.030 15,534,020 -56,000 0.09% 140,272,201
2019-11-06 2019-11-04 9.030 15,590,020 -2,000 0.09% 140,777,881
2019-11-05 2019-11-01 8.960 15,592,020 -229,200 0.09% 139,704,499
2019-11-04 2019-10-31 8.900 15,821,220 -5,000 0.09% 140,808,858
2019-11-01 2019-10-30 8.790 15,826,220 +2,000 0.09% 139,112,474
2019-10-31 2019-10-29 8.860 15,824,220 -184,400 0.09% 140,202,589
2019-10-30 2019-10-28 9.190 16,008,620 -433,117 0.09% 147,119,218
2019-10-29 2019-10-25 9.060 16,441,737 +373,400 0.09% 148,962,137
2019-10-28 2019-10-24 9.040 16,068,337 -9,800 0.09% 145,257,766
2019-10-25 2019-10-23 8.990 16,078,137 -1,315,276 0.09% 144,542,452
2019-10-24 2019-10-22 8.850 17,393,413 +54,200 0.10% 153,931,705
2019-10-23 2019-10-21 8.980 17,339,213 +135,200 0.10% 155,706,133
2019-10-22 2019-10-18 8.550 17,204,013 +35,800 0.10% 147,094,311
2019-10-21 2019-10-17 8.640 17,168,213 +30,600 0.10% 148,333,360
2019-10-18 2019-10-16 8.640 17,137,613 +92,000 0.10% 148,068,976
2019-10-17 2019-10-15 8.820 17,045,613 -16,400 0.10% 150,342,307
2019-10-16 2019-10-14 8.930 17,062,013 -3,373,200 0.10% 152,363,776
2019-10-15 2019-10-11 8.880 20,435,213 -3,000 0.12% 181,464,691
2019-10-14 2019-10-10 8.800 20,438,213 -141,000 0.12% 179,856,274
2019-10-11 2019-10-09 8.670 20,579,213 -68,000 0.12% 178,421,777
2019-10-10 2019-10-08 8.790 20,647,213 -45,400 0.12% 181,489,002
2019-10-09 2019-10-04 8.950 20,692,613 +11,000 0.12% 185,198,886
2019-10-08 2019-10-03 8.900 20,681,613 -18,400 0.12% 184,066,356
2019-10-03 2019-09-30 8.800 20,700,013 +2,000 0.12% 182,160,114
2019-10-02 2019-09-27 8.700 20,698,013 +20,600 0.12% 180,072,713
2019-09-30 2019-09-26 8.890 20,677,413 -19,600 0.12% 183,822,202
2019-09-27 2019-09-25 8.910 20,697,013 +45,600 0.12% 184,410,386
2019-09-26 2019-09-24 9.320 20,651,413 +42,800 0.12% 192,471,169
2019-09-25 2019-09-23 9.320 20,608,613 +15,600 0.12% 192,072,273
2019-09-24 2019-09-20 9.250 20,593,013 +35,600 0.12% 190,485,370
2019-09-23 2019-09-19 9.140 20,557,413 -10,800 0.12% 187,894,755
2019-09-20 2019-09-18 9.150 20,568,213 +5,800 0.12% 188,199,149
2019-09-19 2019-09-17 9.070 20,562,413 -458,800 0.12% 186,501,086
2019-09-18 2019-09-16 9.340 21,021,213 -15,800 0.12% 196,338,129
2019-09-17 2019-09-13 9.480 21,037,013 -3,800 0.12% 199,430,883
2019-09-16 2019-09-12 9.400 21,040,813 +33,800 0.12% 197,783,642
2019-09-13 2019-09-11 9.270 21,007,013 +42,000 0.12% 194,735,011
2019-09-12 2019-09-10 9.220 20,965,013 +9,200 0.12% 193,297,420
2019-09-11 2019-09-09 9.130 20,955,813 -42,600 0.12% 191,326,573
2019-09-10 2019-09-06 9.080 20,998,413 -12,200 0.12% 190,665,590
2019-09-09 2019-09-05 8.940 21,010,613 -118,200 0.12% 187,834,880
2019-09-06 2019-09-04 8.650 21,128,813 -833,800 0.12% 182,764,232
2019-09-05 2019-09-03 8.700 21,962,613 +178,400 0.13% 191,074,733
2019-09-04 2019-09-02 8.350 21,784,213 -152,600 0.13% 181,898,179
2019-09-03 2019-08-30 8.530 21,936,813 +120,200 0.13% 187,121,015
2019-09-02 2019-08-29 8.530 21,816,613 +19,400 0.13% 186,095,709
2019-08-30 2019-08-28 8.820 21,797,213 -770,811 0.13% 192,251,419
2019-08-29 2019-08-27 8.790 22,568,024 +34,800 0.13% 198,372,931
2019-08-28 2019-08-26 8.700 22,533,224 +165,000 0.13% 196,039,049
2019-08-27 2019-08-23 8.960 22,368,224 -23,000 0.13% 200,419,287
2019-08-26 2019-08-22 8.870 22,391,224 +3,400 0.13% 198,610,157
2019-08-23 2019-08-21 8.960 22,387,824 -35,834 0.13% 200,594,903
2019-08-22 2019-08-20 9.430 22,423,658 -977,892 0.13% 211,455,095
2019-08-21 2019-08-19 9.140 23,401,550 +17,400 0.14% 213,890,167
2019-08-20 2019-08-16 8.920 23,384,150 +400 0.14% 208,586,618
2019-08-19 2019-08-15 8.810 23,383,750 +4,200 0.14% 206,010,838
2019-08-16 2019-08-14 9.000 23,379,550 -242,517 0.14% 210,415,950
2019-08-15 2019-08-13 8.820 23,622,067 -25,800 0.14% 208,346,631
2019-08-14 2019-08-12 8.950 23,647,867 -17,000 0.14% 211,648,410
2019-08-13 2019-08-09 8.940 23,664,867 -3,000 0.14% 211,563,911
2019-08-12 2019-08-08 8.910 23,667,867 -7,800 0.14% 210,880,695
2019-08-09 2019-08-07 8.650 23,675,667 -2,600 0.14% 204,794,520
2019-08-08 2019-08-06 8.660 23,678,267 -144,200 0.14% 205,053,792
2019-08-07 2019-08-05 8.920 23,822,467 +4,400 0.14% 212,496,406
2019-08-06 2019-08-02 8.800 23,818,067 -18,600 0.14% 209,598,990
2019-08-05 2019-08-01 9.020 23,836,667 -777,144 0.14% 215,006,736
2019-08-02 2019-07-31 9.050 24,613,811 -9,000 0.14% 222,754,990
2019-08-01 2019-07-30 9.020 24,622,811 -6,800 0.14% 222,097,755
2019-07-31 2019-07-29 9.070 24,629,611 +200 0.14% 223,390,572
2019-07-30 2019-07-26 9.120 24,629,411 -2,894,604 0.14% 224,620,228
2019-07-29 2019-07-25 9.220 27,524,015 -10,479,611 0.16% 253,771,418
2019-07-26 2019-07-24 9.100 38,003,626 +38,400 0.22% 345,832,997
2019-07-25 2019-07-23 9.070 37,965,226 +188,000 0.22% 344,344,600
2019-07-24 2019-07-22 8.950 37,777,226 +1,000 0.22% 338,106,173
2019-07-23 2019-07-19 9.110 37,776,226 -20,600 0.22% 344,141,419
2019-07-22 2019-07-18 9.000 37,796,826 +107,000 0.22% 340,171,434
2019-07-19 2019-07-17 9.110 37,689,826 +32,600 0.22% 343,354,315
2019-07-18 2019-07-16 9.300 37,657,226 +18,800 0.22% 350,212,202
2019-07-17 2019-07-15 9.360 37,638,426 +3,000 0.22% 352,295,667
2019-07-16 2019-07-12 9.440 37,635,426 +6,600 0.22% 355,278,421
2019-07-15 2019-07-11 9.490 37,628,826 +35,600 0.22% 357,097,559
2019-07-12 2019-07-10 9.590 37,593,226 +254,800 0.22% 360,519,037
2019-07-11 2019-07-09 9.500 37,338,426 +17,800 0.22% 354,715,047
2019-07-10 2019-07-08 9.610 37,320,626 +3,000 0.22% 358,651,216
2019-07-09 2019-07-05 9.950 37,317,626 -99,000 0.22% 371,310,379
2019-07-08 2019-07-04 9.780 37,416,626 -1,400 0.22% 365,934,602
2019-07-05 2019-07-03 9.760 37,418,026 -2,000 0.22% 365,199,934
2019-07-04 2019-07-02 9.990 37,420,026 +1,272,600 0.22% 373,826,060
2019-07-03 2019-06-28 10.000 36,147,426 -13,400 0.21% 361,474,260
2019-07-02 2019-06-27 10.000 36,160,826 -22,400 0.21% 361,608,260
2019-06-28 2019-06-26 9.800 36,183,226 +10,000 0.21% 354,595,615
2019-06-27 2019-06-25 9.770 36,173,226 -15,800 0.21% 353,412,418
2019-06-26 2019-06-24 9.950 36,189,026 +50,800 0.21% 360,080,809
2019-06-25 2019-06-21 9.800 36,138,226 -50,600 0.21% 354,154,615
2019-06-24 2019-06-20 9.930 36,188,826 -32,000 0.21% 359,355,042
2019-06-21 2019-06-19 9.800 36,220,826 -4,800 0.21% 354,964,095
2019-06-20 2019-06-18 9.590 36,225,626 -7,600 0.21% 347,403,753
2019-06-19 2019-06-17 9.580 36,233,226 +25,721,122 0.21% 347,114,305
2019-06-18 2019-06-14 9.550 10,512,104 +10,000 0.06% 100,390,593
2019-06-17 2019-06-13 9.660 10,502,104 +6,600 0.06% 101,450,325
2019-06-14 2019-06-12 9.540 10,495,504 +4,600 0.06% 100,127,108
2019-06-13 2019-06-11 9.750 10,490,904 +29,000 0.06% 102,286,314
2019-06-12 2019-06-10 9.530 10,461,904 -7,800 0.06% 99,701,945
2019-06-11 2019-06-06 9.210 10,469,704 +7,200 0.06% 96,425,974
2019-06-10 2019-06-05 9.220 10,462,504 +3,400 0.06% 96,464,287
2019-06-06 2019-06-04 9.020 10,459,104 +22,400 0.06% 94,341,118
2019-06-05 2019-06-03 9.090 10,436,704 +85,600 0.06% 94,869,639
2019-06-04 2019-05-31 9.580 10,351,104 -33,800 0.06% 99,163,576
2019-06-03 2019-05-30 9.740 10,384,904 +44,600 0.06% 101,148,965
2019-05-31 2019-05-29 9.920 10,340,304 +112,000 0.06% 102,575,816
2019-05-30 2019-05-28 9.950 10,228,304 -10,000 0.06% 101,771,625
2019-05-29 2019-05-27 9.660 10,238,304 +14,400 0.06% 98,902,017
2019-05-28 2019-05-24 9.770 10,223,904 +22,000 0.06% 99,887,542
2019-05-27 2019-05-23 9.800 10,201,904 +245,800 0.06% 99,978,659
2019-05-24 2019-05-22 10.100 9,956,104 -44,600 0.06% 100,556,650
2019-05-23 2019-05-21 9.870 10,000,704 +102,000 0.06% 98,706,948
2019-05-22 2019-05-20 9.890 9,898,704 +14,800 0.06% 97,898,183
2019-05-21 2019-05-17 10.160 9,883,904 -6,600 0.06% 100,420,465
2019-05-20 2019-05-16 10.300 9,890,504 +13,400 0.06% 101,872,191
2019-05-17 2019-05-15 10.480 9,877,104 +53,800 0.06% 103,512,050
2019-05-16 2019-05-14 10.120 9,823,304 -800 0.06% 99,411,836
2019-05-15 2019-05-10 10.640 9,824,104 -6,000 0.06% 104,528,467
2019-05-14 2019-05-09 10.460 9,830,104 +6,200 0.06% 102,822,888
2019-05-10 2019-05-08 10.580 9,823,904 +11,800 0.06% 103,936,904
2019-05-09 2019-05-07 10.840 9,812,104 -218,800 0.06% 106,363,207
2019-05-08 2019-05-06 11.000 10,030,904 +27,800 0.06% 110,339,944
2019-05-06 2019-05-02 11.620 10,003,104 -353,000 0.06% 116,236,068
2019-05-03 2019-04-30 12.020 10,356,104 +51,400 0.06% 124,480,370
2019-05-02 2019-04-29 11.980 10,304,704 +367,600 0.06% 123,450,354
2019-04-30 2019-04-26 12.020 9,937,104 +800 0.06% 119,443,990
2019-04-29 2019-04-25 11.980 9,936,304 +18,000 0.06% 119,036,922
2019-04-26 2019-04-24 12.360 9,918,304 -110,600 0.06% 122,590,237
2019-04-25 2019-04-23 12.200 10,028,904 +181,400 0.06% 122,352,629
2019-04-24 2019-04-18 11.700 9,847,504 +70,000 0.06% 115,215,797
2019-04-23 2019-04-17 11.820 9,777,504 +62,600 0.06% 115,570,097
2019-04-18 2019-04-16 11.760 9,714,904 -118,200 0.06% 114,247,271
2019-04-17 2019-04-15 11.640 9,833,104 +4,400 0.06% 114,457,331
2019-04-16 2019-04-12 11.620 9,828,704 +4,200 0.06% 114,209,540
2019-04-15 2019-04-11 11.540 9,824,504 -59,400 0.06% 113,374,776
2019-04-12 2019-04-10 11.840 9,883,904 -301,800 0.06% 117,025,423
2019-04-11 2019-04-09 11.720 10,185,704 -60,000 0.06% 119,376,451
2019-04-10 2019-04-08 11.760 10,245,704 +215,600 0.06% 120,489,479
2019-04-09 2019-04-04 11.840 10,030,104 +401,200 0.06% 118,756,431
2019-04-08 2019-04-03 11.920 9,628,904 +10,200 0.06% 114,776,536
2019-04-04 2019-04-02 11.240 9,618,704 +10,800 0.06% 108,114,233
2019-04-03 2019-04-01 11.360 9,607,904 -365,400 0.06% 109,145,789
2019-04-02 2019-03-29 11.380 9,973,304 -4,000 0.06% 113,496,200
2019-04-01 2019-03-28 11.180 9,977,304 -156,600 0.06% 111,546,259
2019-03-29 2019-03-27 11.300 10,133,904 -80,200 0.06% 114,513,115
2019-03-28 2019-03-26 11.100 10,214,104 +50,000 0.06% 113,376,554
2019-03-27 2019-03-25 10.900 10,164,104 +45,000 0.06% 110,788,734
2019-03-26 2019-03-22 11.280 10,119,104 +45,600 0.06% 114,143,493
2019-03-25 2019-03-21 11.280 10,073,504 +57,600 0.06% 113,629,125
2019-03-22 2019-03-20 11.640 10,015,904 +28,600 0.06% 116,585,123
2019-03-21 2019-03-19 12.200 9,987,304 -518,000 0.06% 121,845,109
2019-03-20 2019-03-18 11.900 10,505,304 -306,200 0.06% 125,013,118
2019-03-19 2019-03-15 11.580 10,811,504 +6,800 0.06% 125,197,216
2019-03-18 2019-03-14 11.640 10,804,704 +32,600 0.06% 125,766,755
2019-03-15 2019-03-13 11.960 10,772,104 -22,000 0.06% 128,834,364
2019-03-14 2019-03-12 12.200 10,794,104 -42,200 0.06% 131,688,069
2019-03-13 2019-03-11 11.900 10,836,304 +29,800 0.06% 128,952,018
2019-03-12 2019-03-08 11.740 10,806,504 -7,200 0.06% 126,868,357
2019-03-11 2019-03-07 12.040 10,813,704 +19,600 0.06% 130,196,996
2019-03-08 2019-03-06 12.360 10,794,104 -562,800 0.06% 133,415,125
2019-03-07 2019-03-05 12.500 11,356,904 +10,400 0.07% 141,961,300
2019-03-06 2019-03-04 11.960 11,346,504 -169,000 0.07% 135,704,188
2019-03-05 2019-03-01 11.880 11,515,504 +561,200 0.07% 136,804,188
2019-03-04 2019-02-28 11.960 10,954,304 +605,600 0.06% 131,013,476
2019-03-01 2019-02-27 12.140 10,348,704 -11,600 0.06% 125,633,267
2019-02-28 2019-02-26 12.200 10,360,304 -54,400 0.06% 126,395,709
2019-02-27 2019-02-25 12.240 10,414,704 -727,200 0.06% 127,475,977
2019-02-26 2019-02-22 11.920 11,141,904 +308,400 0.06% 132,811,496
2019-02-25 2019-02-21 11.380 10,833,504 +186,200 0.06% 123,285,276
2019-02-22 2019-02-20 10.840 10,647,304 +32,600 0.06% 115,416,775
2019-02-21 2019-02-19 10.800 10,614,704 +512,600 0.06% 114,638,803
2019-02-20 2019-02-18 11.220 10,102,104 +61,400 0.06% 113,345,607
2019-02-19 2019-02-15 11.140 10,040,704 +4,400 0.06% 111,853,443
2019-02-18 2019-02-14 11.520 10,036,304 +8,000 0.06% 115,618,222
2019-02-15 2019-02-13 11.380 10,028,304 +48,000 0.06% 114,122,100
2019-02-14 2019-02-12 10.600 9,980,304 -26,000 0.06% 105,791,222
2019-02-13 2019-02-11 10.700 10,006,304 +199,400 0.06% 107,067,453
2019-02-12 2019-02-08 10.260 9,806,904 +86,600 0.06% 100,618,835
2019-02-11 2019-02-04 10.360 9,720,304 -26,600 0.06% 100,702,349
2019-02-08 2019-01-31 9.840 9,746,904 +16,800 0.06% 95,909,535
2019-02-01 2019-01-30 9.840 9,730,104 -17,800 0.06% 95,744,223
2019-01-31 2019-01-29 9.910 9,747,904 +38,400 0.06% 96,601,729
2019-01-30 2019-01-28 10.020 9,709,504 +5,200 0.06% 97,289,230
2019-01-29 2019-01-25 10.100 9,704,304 -7,000 0.06% 98,013,470
2019-01-28 2019-01-24 10.000 9,711,304 +143,400 0.06% 97,113,040
2019-01-25 2019-01-23 9.970 9,567,904 +712,200 0.06% 95,392,003
2019-01-24 2019-01-22 10.000 8,855,704 +4,000 0.05% 88,557,040
2019-01-23 2019-01-21 10.300 8,851,704 -8,800 0.05% 91,172,551
2019-01-22 2019-01-18 10.160 8,860,504 -59,600 0.05% 90,022,721
2019-01-21 2019-01-17 9.740 8,920,104 +10,018 0.05% 86,881,813
2019-01-18 2019-01-16 9.700 8,910,086 +21,200 0.05% 86,427,834
2019-01-17 2019-01-15 9.960 8,888,886 +83,600 0.05% 88,533,305
2019-01-16 2019-01-14 10.020 8,805,286 +1,800 0.05% 88,228,966
2019-01-15 2019-01-11 10.340 8,803,486 -51,400 0.05% 91,028,045
2019-01-14 2019-01-10 9.970 8,854,886 +398,200 0.05% 88,283,213
2019-01-11 2019-01-09 10.340 8,456,686 +191,400 0.05% 87,442,133
2019-01-10 2019-01-08 11.100 8,265,286 +142,000 0.05% 91,744,675
2019-01-09 2019-01-07 12.000 8,123,286 +731,200 0.05% 97,479,432
2019-01-08 2019-01-04 11.960 7,392,086 -14,400 0.04% 88,409,349
2019-01-07 2019-01-03 11.760 7,406,486 +111,800 0.04% 87,100,275
2019-01-04 2019-01-02 12.200 7,294,686 +71,200 0.04% 88,995,169
2019-01-03 2018-12-31 12.920 7,223,486 -816,800 0.04% 93,327,439
2019-01-02 2018-12-27 12.920 8,040,286 +4,400 0.05% 103,880,495
2018-12-28 2018-12-24 13.160 8,035,886 -9,400 0.05% 105,752,260
2018-12-27 2018-12-20 13.080 8,045,286 +49,200 0.05% 105,232,341
2018-12-21 2018-12-19 13.260 7,996,086 +200 0.05% 106,028,100
2018-12-20 2018-12-18 13.260 7,995,886 +94,000 0.05% 106,025,448
2018-12-19 2018-12-17 13.520 7,901,886 -9,400 0.05% 106,833,499
2018-12-18 2018-12-14 13.540 7,911,286 -196,200 0.05% 107,118,812
2018-12-17 2018-12-13 13.760 8,107,486 +18,800 0.05% 111,559,007
2018-12-14 2018-12-12 13.520 8,088,686 -77,600 0.05% 109,359,035
2018-12-13 2018-12-11 13.380 8,166,286 +15,000 0.05% 109,264,907
2018-12-12 2018-12-10 13.280 8,151,286 -10,400 0.05% 108,249,078
2018-12-11 2018-12-07 13.640 8,161,686 +306,400 0.05% 111,325,397
2018-12-10 2018-12-06 14.000 7,855,286 -201,600 0.05% 109,974,004
2018-12-07 2018-12-05 14.300 8,056,886 -342,200 0.05% 115,213,470
2018-12-06 2018-12-04 14.640 8,399,086 +120,200 0.05% 122,962,619
2018-12-05 2018-12-03 14.860 8,278,886 +433,200 0.05% 123,024,246
2018-12-04 2018-11-30 14.280 7,845,686 +28,800 0.05% 112,036,396
2018-12-03 2018-11-29 14.200 7,816,886 +59,200 0.05% 110,999,781
2018-11-30 2018-11-28 14.500 7,757,686 +17,200 0.05% 112,486,447
2018-11-29 2018-11-27 13.820 7,740,486 +53,400 0.05% 106,973,517
2018-11-28 2018-11-26 14.300 7,687,086 +19,400 0.05% 109,925,330
2018-11-27 2018-11-23 14.440 7,667,686 -30,729 0.05% 110,721,386
2018-11-26 2018-11-22 14.320 7,698,415 +105,000 0.05% 110,241,303
2018-11-23 2018-11-21 14.840 7,593,415 -36,000 0.05% 112,686,279
2018-11-22 2018-11-20 14.740 7,629,415 +143,000 0.05% 112,457,577
2018-11-21 2018-11-19 13.600 7,486,415 -82,200 0.05% 101,815,244
2018-11-20 2018-11-16 12.940 7,568,615 +8,000 0.05% 97,937,878
2018-11-19 2018-11-15 13.060 7,560,615 +85,800 0.05% 98,741,632
2018-11-16 2018-11-14 13.160 7,474,815 +16,200 0.05% 98,368,565
2018-11-15 2018-11-13 13.300 7,458,615 -70,000 0.05% 99,199,580
2018-11-14 2018-11-12 13.140 7,528,615 +11,200 0.05% 98,926,001
2018-11-13 2018-11-09 13.200 7,517,415 +1,068,600 0.05% 99,229,878
2018-11-12 2018-11-08 13.720 6,448,815 +29,400 0.04% 88,477,742
2018-11-09 2018-11-07 13.300 6,419,415 +1,463,600 0.04% 85,378,220
2018-11-08 2018-11-06 13.240 4,955,815 -27,800 0.03% 65,614,991
2018-11-07 2018-11-05 13.080 4,983,615 +24,400 0.03% 65,185,684
2018-11-06 2018-11-02 13.480 4,959,215 -501,656 0.03% 66,850,218
2018-11-05 2018-11-01 12.340 5,460,871 +313,000 0.03% 67,387,148
2018-11-02 2018-10-31 12.180 5,147,871 +6,600 0.03% 62,701,069
2018-11-01 2018-10-30 11.660 5,141,271 -587,000 0.03% 59,947,220
2018-10-31 2018-10-29 12.020 5,728,271 +200 0.04% 68,853,817
2018-10-30 2018-10-26 12.280 5,728,071 +16,200 0.04% 70,340,712
2018-10-29 2018-10-25 12.680 5,711,871 +22,200 0.04% 72,426,524
2018-10-26 2018-10-24 12.260 5,689,671 +6,200 0.04% 69,755,366
2018-10-25 2018-10-23 12.320 5,683,471 +35,800 0.04% 70,020,363
2018-10-24 2018-10-22 12.980 5,647,671 +4,800 0.04% 73,306,770
2018-10-23 2018-10-19 12.280 5,642,871 -14,600 0.04% 69,294,456
2018-10-22 2018-10-18 12.340 5,657,471 -5,200 0.04% 69,813,192
2018-10-19 2018-10-16 12.300 5,662,671 -19,800 0.04% 69,650,853
2018-10-18 2018-10-15 12.480 5,682,471 -16,800 0.04% 70,917,238
2018-10-16 2018-10-12 13.060 5,699,271 -33,000 0.04% 74,432,479
2018-10-15 2018-10-11 12.660 5,732,271 +79,400 0.04% 72,570,551
2018-10-12 2018-10-10 13.760 5,652,871 +10,800 0.04% 77,783,505
2018-10-11 2018-10-09 13.580 5,642,071 +13,400 0.04% 76,619,324
2018-10-10 2018-10-08 13.580 5,628,671 -23,200 0.04% 76,437,352
2018-10-09 2018-10-05 14.280 5,651,871 +40,600 0.04% 80,708,718
2018-10-08 2018-10-04 14.500 5,611,271 -4,200 0.04% 81,363,430
2018-10-05 2018-10-03 14.880 5,615,471 +13,400 0.04% 83,558,208
2018-10-04 2018-10-02 15.000 5,602,071 -60,200 0.04% 84,031,065
2018-10-03 2018-09-28 15.500 5,662,271 -108,200 0.04% 87,765,200
2018-10-02 2018-09-27 15.960 5,770,471 -55,400 0.04% 92,096,717
2018-09-28 2018-09-26 16.360 5,825,871 +233,000 0.04% 95,311,250
2018-09-27 2018-09-24 16.500 5,592,871 -498,600 0.04% 92,282,372
2018-09-26 2018-09-21 16.760 6,091,471 -77,600 0.04% 102,093,054
2018-09-24 2018-09-20 16.480 6,169,071 +175,000 0.04% 101,666,290
2018-09-21 2018-09-19 16.560 5,994,071 +120,000 0.04% 99,261,816
2018-09-20 2018-09-18 16.280 5,874,071 +276,800 0.04% 95,629,876
2018-09-19 2018-09-17 16.420 5,597,271 -33,000 0.04% 91,907,190
2018-09-18 2018-09-14 16.680 5,630,271 -91,800 0.04% 93,912,920
2018-09-17 2018-09-13 16.400 5,722,071 +46,800 0.04% 93,841,964
2018-09-14 2018-09-12 15.660 5,675,271 +143,600 0.04% 88,874,744
2018-09-13 2018-09-11 16.120 5,531,671 -97,400 0.03% 89,170,537
2018-09-12 2018-09-10 16.040 5,629,071 +228,400 0.04% 90,290,299
2018-09-11 2018-09-07 16.500 5,400,671 +49,400 0.03% 89,111,072
2018-09-10 2018-09-06 16.460 5,351,271 +35,000 0.03% 88,081,921
2018-09-07 2018-09-05 16.560 5,316,271 -59,600 0.03% 88,037,448
2018-09-06 2018-09-04 16.740 5,375,871 +34,800 0.03% 89,992,081
2018-09-05 2018-09-03 16.500 5,341,071 +43,800 0.03% 88,127,672
2018-09-04 2018-08-31 16.800 5,297,271 -111,000 0.03% 88,994,153
2018-09-03 2018-08-30 17.140 5,408,271 +544,200 0.03% 92,697,765
2018-08-31 2018-08-29 17.140 4,864,071 +56,600 0.03% 83,370,177
2018-08-30 2018-08-28 17.120 4,807,471 +129,200 0.03% 82,303,904
2018-08-29 2018-08-27 17.320 4,678,271 +85,600 0.03% 81,027,654
2018-08-28 2018-08-24 17.040 4,592,671 -8,200 0.03% 78,259,114
2018-08-27 2018-08-23 17.440 4,600,871 -25,600 0.03% 80,239,190
2018-08-24 2018-08-22 17.680 4,626,471 +30,400 0.03% 81,796,007
2018-08-23 2018-08-21 17.400 4,596,071 -281,000 0.03% 79,971,635
2018-08-22 2018-08-20 16.460 4,877,071 +166,600 0.03% 80,276,589
2018-08-21 2018-08-17 16.360 4,710,471 -25,800 0.03% 77,063,306
2018-08-20 2018-08-16 16.240 4,736,271 -73,200 0.03% 76,917,041
2018-08-17 2018-08-15 16.300 4,809,471 +192,200 0.03% 78,394,377
2018-08-16 2018-08-14 17.160 4,617,271 +144,400 0.03% 79,232,370
2018-08-15 2018-08-13 17.440 4,472,871 +69,800 0.03% 78,006,870
2018-08-14 2018-08-10 18.160 4,403,071 -1,258,400 0.03% 79,959,769
2018-08-13 2018-08-09 18.080 5,661,471 -402,400 0.04% 102,359,396
2018-08-10 2018-08-08 17.140 6,063,871 +72,000 0.04% 103,934,749
2018-08-09 2018-08-07 17.420 5,991,871 +25,800 0.04% 104,378,393
2018-08-08 2018-08-06 17.220 5,966,071 -28,200 0.04% 102,735,743
2018-08-07 2018-08-03 17.000 5,994,271 +30,400 0.04% 101,902,607
2018-08-06 2018-08-02 17.260 5,963,871 -36,000 0.04% 102,936,413
2018-08-03 2018-08-01 17.860 5,999,871 +10,600 0.04% 107,157,696
2018-08-02 2018-07-31 17.600 5,989,271 +87,400 0.04% 105,411,170
2018-08-01 2018-07-30 18.680 5,901,871 -593,000 0.04% 110,246,950
2018-07-31 2018-07-27 19.040 6,494,871 -30,600 0.04% 123,662,344
2018-07-30 2018-07-26 18.300 6,525,471 +51,600 0.04% 119,416,119
2018-07-27 2018-07-25 18.580 6,473,871 -103,200 0.04% 120,284,523
2018-07-26 2018-07-24 18.240 6,577,071 +57,600 0.04% 119,965,775
2018-07-25 2018-07-23 19.020 6,519,471 +136,400 0.04% 124,000,338
2018-07-24 2018-07-20 19.880 6,383,071 +356,200 0.04% 126,895,451
2018-07-23 2018-07-19 20.100 6,026,871 +377,000 0.04% 121,140,107
2018-07-20 2018-07-18 21.550 5,649,871 +14,800 0.04% 121,754,720
2018-07-19 2018-07-17 20.900 5,635,071 +1,471 0.04% 117,772,984
2018-07-18 2018-07-16 21.050 5,633,600 +432,000 0.04% 118,587,280
2018-07-17 2018-07-13 21.450 5,201,600 +989,200 0.03% 111,574,320
2018-07-16 2018-07-12 19.260 4,212,400 +117,400 0.03% 81,130,824
2018-07-13 2018-07-11 19.000 4,095,000 +1,448,000 0.03% 77,805,000
2018-07-12 2018-07-10 19.000 2,647,000 +1,385,800 0.02% 50,293,000
2018-07-11 2018-07-09 16.800 1,261,200 0.01% 21,188,160

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