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: UBS SECURITIES HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 196.700 4,152,037 +0 0.27% 816,705,678
2025-10-13 2025-10-09 201.000 4,152,037 +0 0.27% 834,559,437
2025-10-10 2025-10-08 209.600 4,152,037 -155,848 0.27% 870,266,955
2025-10-09 2025-10-06 205.200 4,307,885 -15,197 0.28% 883,978,002
2025-10-08 2025-10-03 205.400 4,323,082 +229,918 0.28% 887,961,043
2025-10-06 2025-10-02 210.400 4,093,164 +237,501 0.27% 861,201,706
2025-10-03 2025-09-30 205.200 3,855,663 +480,583 0.25% 791,182,048
2025-10-02 2025-09-29 196.000 3,375,080 +389,919 0.22% 661,515,680
2025-09-30 2025-09-26 196.200 2,985,161 -10,785 0.19% 585,688,588
2025-09-29 2025-09-25 199.900 2,995,946 -130,607 0.19% 598,889,605
2025-09-26 2025-09-24 196.700 3,126,553 -146,900 0.20% 614,992,975
2025-09-25 2025-09-23 196.300 3,273,453 +13,578 0.21% 642,578,824
2025-09-24 2025-09-22 202.000 3,259,875 -219,412 0.21% 658,494,750
2025-09-23 2025-09-19 200.800 3,479,287 -139,772 0.23% 698,640,830
2025-09-22 2025-09-18 202.000 3,619,059 +209,180 0.23% 731,049,918
2025-09-19 2025-09-17 198.600 3,409,879 -24,167 0.22% 677,201,969
2025-09-18 2025-09-16 196.600 3,434,046 -526,985 0.22% 675,133,444
2025-09-17 2025-09-15 200.000 3,961,031 +165,207 0.26% 792,206,200
2025-09-16 2025-09-12 198.900 3,795,824 +163,438 0.25% 754,989,394
2025-09-15 2025-09-11 193.800 3,632,386 -232,100 0.24% 703,956,407
2025-09-12 2025-09-10 208.200 3,864,486 +149,894 0.25% 804,585,985
2025-09-11 2025-09-09 210.000 3,714,592 -8,390 0.24% 780,064,320
2025-09-10 2025-09-08 205.800 3,722,982 -144,630 0.24% 766,189,696
2025-09-09 2025-09-05 202.000 3,867,612 +90,515 0.25% 781,257,624
2025-09-08 2025-09-04 196.600 3,777,097 -112,594 0.25% 742,577,270
2025-09-05 2025-09-03 202.800 3,889,691 -80,676 0.25% 788,829,335
2025-09-04 2025-09-02 202.800 3,970,367 +184,635 0.26% 805,190,428
2025-09-03 2025-09-01 194.500 3,785,732 -117,200 0.25% 736,324,874
2025-09-02 2025-08-29 184.200 3,902,932 +192,628 0.25% 718,920,074
2025-09-01 2025-08-28 177.200 3,710,304 -171,740 0.24% 657,465,869
2025-08-29 2025-08-27 178.700 3,882,044 +165,957 0.25% 693,721,263
2025-08-28 2025-08-26 183.700 3,716,087 -42,626 0.24% 682,645,182
2025-08-27 2025-08-25 187.900 3,758,713 +200,999 0.24% 706,262,173
2025-08-26 2025-08-22 187.400 3,557,714 +2,100 0.23% 666,715,604
2025-08-25 2025-08-21 187.500 3,555,614 +222,069 0.23% 666,677,625
2025-08-22 2025-08-20 184.300 3,333,545 +437,349 0.22% 614,372,344
2025-08-21 2025-08-19 190.100 2,896,196 +407,961 0.19% 550,566,860
2025-08-20 2025-08-18 193.700 2,488,235 +257,037 0.16% 481,971,120
2025-08-19 2025-08-15 191.500 2,231,198 +151,027 0.14% 427,274,417
2025-08-18 2025-08-14 185.000 2,080,171 -175,127 0.13% 384,831,635
2025-08-15 2025-08-13 179.800 2,255,298 +6,500 0.15% 405,502,580
2025-08-14 2025-08-12 171.800 2,248,798 +33,802 0.15% 386,343,496
2025-08-13 2025-08-11 174.700 2,214,996 -279,704 0.14% 386,959,801
2025-08-12 2025-08-08 171.300 2,494,700 +171,847 0.16% 427,342,110
2025-08-11 2025-08-07 182.500 2,322,853 +215,815 0.15% 423,920,672
2025-08-08 2025-08-06 182.700 2,107,038 +143,064 0.14% 384,955,843
2025-08-07 2025-08-05 186.300 1,963,974 +3,100 0.13% 365,888,356
2025-08-06 2025-08-04 182.600 1,960,874 -157,713 0.13% 358,055,592
2025-08-05 2025-08-01 177.000 2,118,587 +240,302 0.14% 374,989,899
2025-08-04 2025-07-31 181.400 1,878,285 -29,091 0.12% 340,720,899
2025-08-01 2025-07-30 182.400 1,907,376 -604,671 0.12% 347,905,382
2025-07-31 2025-07-29 185.900 2,512,047 -681,000 0.16% 466,989,537
2025-07-30 2025-07-28 181.400 3,193,047 +832,669 0.21% 579,218,726
2025-07-29 2025-07-25 176.200 2,360,378 +36,700 0.15% 415,898,604
2025-07-28 2025-07-24 179.000 2,323,678 +180,438 0.15% 415,938,362
2025-07-25 2025-07-23 180.900 2,143,240 -148 0.14% 387,712,116
2025-07-24 2025-07-22 176.200 2,143,388 +65,552 0.14% 377,664,966
2025-07-23 2025-07-21 175.600 2,077,836 +89,396 0.13% 364,868,002
2025-07-22 2025-07-18 182.700 1,988,440 -657,581 0.13% 363,287,988
2025-07-21 2025-07-17 183.300 2,646,021 +862,092 0.17% 485,015,649
2025-07-18 2025-07-16 165.700 1,783,929 -347,300 0.12% 295,597,035
2025-07-17 2025-07-15 164.400 2,131,229 +422,747 0.14% 350,374,048
2025-07-16 2025-07-14 152.500 1,708,482 -79,630 0.11% 260,543,505
2025-07-15 2025-07-11 154.100 1,788,112 +162,700 0.12% 275,548,059
2025-07-14 2025-07-10 152.800 1,625,412 +13,018 0.11% 248,362,954
2025-07-11 2025-07-09 150.400 1,612,394 -37,620 0.10% 242,504,058
2025-07-10 2025-07-08 147.200 1,650,014 +36,646 0.11% 242,882,061
2025-07-09 2025-07-07 146.200 1,613,368 -87,100 0.10% 235,874,402
2025-07-08 2025-07-04 148.500 1,700,468 -41,927 0.11% 252,519,498
2025-07-07 2025-07-03 149.300 1,742,395 +95,125 0.11% 260,139,574
2025-07-04 2025-07-02 145.000 1,647,270 +172,767 0.11% 238,854,150
2025-07-03 2025-06-30 147.800 1,474,503 +165,241 0.10% 217,931,543
2025-07-02 2025-06-27 147.400 1,309,262 -33,900 0.08% 192,985,219
2025-06-30 2025-06-26 162.300 1,343,162 -288,515 0.09% 217,995,193
2025-06-27 2025-06-25 163.000 1,631,677 +287,200 0.11% 265,963,351
2025-06-26 2025-06-24 160.900 1,344,477 -325,200 0.09% 216,326,349
2025-06-25 2025-06-23 158.000 1,669,677 +374,850 0.11% 263,808,966
2025-06-24 2025-06-20 148.800 1,294,827 +3,700 0.08% 192,670,258
2025-06-23 2025-06-19 147.700 1,291,127 -69,500 0.08% 190,699,458
2025-06-20 2025-06-18 154.600 1,360,627 -179,600 0.09% 210,352,934
2025-06-18 2025-06-16 160.700 1,540,227 -164,960 0.10% 247,514,479
2025-06-17 2025-06-13 165.300 1,705,187 +95,666 0.11% 281,867,411
2025-06-16 2025-06-12 168.500 1,609,521 -110,770 0.10% 271,204,288
2025-06-13 2025-06-11 158.900 1,720,291 +105,135 0.11% 273,354,240
2025-06-12 2025-06-10 160.000 1,615,156 -575,531 0.10% 258,424,960
2025-06-11 2025-06-09 162.400 2,190,687 -4,887,100 0.14% 355,767,569
2025-06-10 2025-06-06 156.100 7,077,787 -275,203 0.46% 1,104,842,551
2025-06-09 2025-06-05 154.900 7,352,990 -702,368 0.48% 1,138,978,151
2025-06-06 2025-06-04 155.900 8,055,358 +6,646,619 0.52% 1,255,830,312
2025-06-05 2025-06-03 151.300 1,408,739 -96,828 0.09% 213,142,211
2025-06-04 2025-06-02 147.100 1,505,567 +79,800 0.10% 221,468,906
2025-06-03 2025-05-30 150.500 1,425,767 +150,160 0.09% 214,577,934
2025-06-02 2025-05-29 148.900 1,275,607 -80,526 0.08% 189,937,882
2025-05-30 2025-05-28 144.800 1,356,133 +95,579 0.09% 196,368,058
2025-05-29 2025-05-27 146.000 1,260,554 +94,500 0.08% 184,040,884
2025-05-28 2025-05-26 143.400 1,166,054 -235,075 0.08% 167,212,144
2025-05-27 2025-05-23 145.700 1,401,129 +9,300 0.09% 204,144,495
2025-05-26 2025-05-22 144.000 1,391,829 -149,300 0.09% 200,423,376
2025-05-23 2025-05-21 145.500 1,541,129 +264,275 0.10% 224,234,270
2025-05-22 2025-05-20 141.500 1,276,854 -244,050 0.08% 180,674,841
2025-05-21 2025-05-19 138.500 1,520,904 +30,350 0.10% 210,645,204
2025-05-20 2025-05-16 137.100 1,490,554 +79,773 0.11% 204,354,953
2025-05-19 2025-05-15 133.500 1,410,781 +165,300 0.10% 188,339,264
2025-05-16 2025-05-14 134.000 1,245,481 -1,014,896 0.09% 166,894,454
2025-05-15 2025-05-13 133.500 2,260,377 +709,012 0.16% 301,760,330
2025-05-14 2025-05-12 127.800 1,551,365 +301,042 0.11% 198,264,447
2025-05-13 2025-05-09 140.400 1,250,323 -172,104 0.09% 175,545,349
2025-05-12 2025-05-08 140.700 1,422,427 +187,596 0.10% 200,135,479
2025-05-09 2025-05-07 141.000 1,234,831 +5,726 0.09% 174,111,171
2025-05-08 2025-05-06 153.200 1,229,105 -398,300 0.09% 188,298,886
2025-05-07 2025-05-02 152.900 1,627,405 +386,400 0.12% 248,830,224
2025-05-06 2025-04-30 158.000 1,241,005 -102,100 0.09% 196,078,790
2025-05-02 2025-04-29 149.000 1,343,105 +32,480 0.10% 200,122,645
2025-04-30 2025-04-28 146.700 1,310,625 +21,570 0.09% 192,268,688
2025-04-29 2025-04-25 149.400 1,289,055 -248,500 0.09% 192,584,817
2025-04-28 2025-04-24 152.200 1,537,555 -950,920 0.11% 234,015,871
2025-04-25 2025-04-23 151.500 2,488,475 +985,663 0.18% 377,003,962
2025-04-24 2025-04-22 149.500 1,502,812 -810,620 0.11% 224,670,394
2025-04-23 2025-04-17 139.700 2,313,432 -2,249,600 0.16% 323,186,450
2025-04-22 2025-04-16 140.200 4,563,032 +2,865,400 0.33% 639,737,086
2025-04-17 2025-04-15 145.000 1,697,632 -3,053 0.12% 246,156,640
2025-04-16 2025-04-14 148.100 1,700,685 +389,284 0.12% 251,871,448
2025-04-15 2025-04-11 136.700 1,311,401 -758,421 0.09% 179,268,517
2025-04-14 2025-04-10 131.000 2,069,822 +1,044,100 0.15% 271,146,682
2025-04-11 2025-04-09 129.700 1,025,722 -156,631 0.07% 133,036,143
2025-04-10 2025-04-08 132.600 1,182,353 +79,558 0.08% 156,780,008
2025-04-09 2025-04-07 125.700 1,102,795 -61,298 0.08% 138,621,332
2025-04-08 2025-04-03 162.900 1,164,093 -371,916 0.08% 189,630,750
2025-04-07 2025-04-02 164.900 1,536,009 -435,420 0.11% 253,287,884
2025-04-03 2025-04-01 171.300 1,971,429 +771,528 0.14% 337,705,788
2025-04-02 2025-03-31 166.200 1,199,901 -345,384 0.09% 199,423,546
2025-04-01 2025-03-28 161.600 1,545,285 +241,728 0.11% 249,718,056
2025-03-31 2025-03-27 159.600 1,303,557 -187,500 0.09% 208,047,697
2025-03-28 2025-03-26 151.700 1,491,057 +220,129 0.11% 226,193,347
2025-03-27 2025-03-25 152.600 1,270,928 -7,758 0.09% 193,943,613
2025-03-26 2025-03-24 152.600 1,278,686 -78,900 0.09% 195,127,484
2025-03-25 2025-03-21 155.500 1,357,586 +239,700 0.10% 211,104,623
2025-03-24 2025-03-20 157.600 1,117,886 +3,580 0.08% 176,178,834
2025-03-21 2025-03-19 155.300 1,114,306 -46,563 0.08% 173,051,722
2025-03-20 2025-03-18 158.200 1,160,869 -65,119 0.08% 183,649,476
2025-03-19 2025-03-17 153.700 1,225,988 +146,390 0.09% 188,434,356
2025-03-18 2025-03-14 150.800 1,079,598 -153,200 0.08% 162,803,378
2025-03-17 2025-03-13 149.400 1,232,798 -42,115 0.09% 184,180,021
2025-03-14 2025-03-12 146.500 1,274,913 -48,882 0.09% 186,774,754
2025-03-13 2025-03-11 147.900 1,323,795 -82,017 0.09% 195,789,280
2025-03-12 2025-03-10 143.300 1,405,812 -163,843 0.10% 201,452,860
2025-03-11 2025-03-07 152.200 1,569,655 +272,790 0.11% 238,901,491
2025-03-10 2025-03-06 155.700 1,296,865 +64,755 0.09% 201,921,880
2025-03-07 2025-03-05 156.300 1,232,110 -24,700 0.09% 192,578,793
2025-03-06 2025-03-04 152.100 1,256,810 -1,794,091 0.09% 191,160,801
2025-03-05 2025-03-03 159.600 3,050,901 +2,204,398 0.22% 486,923,800
2025-03-04 2025-02-28 166.700 846,503 -393,593 0.06% 141,112,050
2025-03-03 2025-02-27 161.600 1,240,096 +254,500 0.09% 200,399,514
2025-02-28 2025-02-26 161.600 985,596 +153,789 0.07% 159,272,314
2025-02-27 2025-02-25 157.800 831,807 -173,170 0.06% 131,259,145
2025-02-26 2025-02-24 155.800 1,004,977 -10,565 0.07% 156,575,417
2025-02-25 2025-02-21 158.800 1,015,542 -560,011 0.07% 161,268,070
2025-02-24 2025-02-20 142.800 1,575,553 +488,356 0.11% 224,988,968
2025-02-21 2025-02-19 143.500 1,087,197 +199,300 0.08% 156,012,770
2025-02-20 2025-02-18 145.700 887,897 -415,413 0.06% 129,366,593
2025-02-19 2025-02-17 143.600 1,303,310 +258,397 0.09% 187,155,316
2025-02-18 2025-02-14 142.500 1,044,913 -48,760 0.08% 148,900,102
2025-02-17 2025-02-13 131.400 1,093,673 +85,735 0.08% 143,708,632
2025-02-14 2025-02-12 134.900 1,007,938 -15,040 0.07% 135,970,836
2025-02-13 2025-02-11 133.600 1,022,978 -62,000 0.07% 136,669,861
2025-02-12 2025-02-10 136.000 1,084,978 +129,659 0.08% 147,557,008
2025-02-11 2025-02-07 138.000 955,319 +35,713 0.07% 131,834,022
2025-02-10 2025-02-06 140.900 919,606 +40,776 0.07% 129,572,485
2025-02-07 2025-02-05 137.100 878,830 -173,007 0.06% 120,487,593
2025-02-06 2025-02-04 138.400 1,051,837 -40,600 0.08% 145,574,241
2025-02-05 2025-02-03 135.000 1,092,437 -168,800 0.08% 147,478,995
2025-02-04 2025-01-28 138.200 1,261,237 +77,800 0.09% 174,302,953
2025-02-03 2025-01-24 131.100 1,183,437 +28,200 0.09% 155,148,591
2025-01-27 2025-01-23 130.400 1,155,237 +96,900 0.08% 150,642,905
2025-01-24 2025-01-22 129.700 1,058,337 +56,750 0.08% 137,266,309
2025-01-23 2025-01-21 129.700 1,001,587 +43,200 0.07% 129,905,834
2025-01-22 2025-01-20 127.600 958,387 -284,300 0.07% 122,290,181
2025-01-21 2025-01-17 123.900 1,242,687 +67,500 0.09% 153,968,919
2025-01-20 2025-01-16 121.400 1,175,187 +134,000 0.08% 142,667,702
2025-01-17 2025-01-15 118.200 1,041,187 +120,100 0.08% 123,068,303
2025-01-16 2025-01-14 114.800 921,087 +92,992 0.07% 105,740,788
2025-01-15 2025-01-13 106.600 828,095 -95,285 0.06% 88,274,927
2025-01-14 2025-01-10 108.300 923,380 -61,188 0.07% 100,002,054
2025-01-13 2025-01-09 110.100 984,568 +87,000 0.07% 108,400,937
2025-01-10 2025-01-08 104.600 897,568 +58,027 0.06% 93,885,613
2025-01-09 2025-01-07 105.600 839,541 +33,072 0.06% 88,655,530
2025-01-08 2025-01-06 107.200 806,469 +8,431 0.06% 86,453,477
2025-01-07 2025-01-03 109.100 798,038 +33,105 0.06% 87,065,946
2025-01-06 2025-01-02 107.800 764,933 +1,510 0.06% 82,459,777
2025-01-03 2024-12-31 109.200 763,423 -8,867 0.06% 83,365,792
2025-01-02 2024-12-27 106.600 772,290 -12,418 0.06% 82,326,114
2024-12-30 2024-12-24 107.100 784,708 +14,500 0.06% 84,042,227
2024-12-27 2024-12-20 104.700 770,208 +6,243 0.06% 80,640,778
2024-12-23 2024-12-19 105.800 763,965 -2,890 0.06% 80,827,497
2024-12-20 2024-12-18 107.400 766,855 -16,008 0.06% 82,360,227
2024-12-19 2024-12-17 106.300 782,863 -15,953 0.06% 83,218,337
2024-12-18 2024-12-16 105.400 798,816 -89,590 0.06% 84,195,206
2024-12-17 2024-12-13 108.400 888,406 -21,012 0.06% 96,303,210
2024-12-16 2024-12-12 108.700 909,418 +18,100 0.07% 98,853,737
2024-12-13 2024-12-11 111.000 891,318 -18,900 0.06% 98,936,298
2024-12-12 2024-12-10 116.200 910,218 +49,734 0.07% 105,767,332
2024-12-11 2024-12-09 123.200 860,484 +53,200 0.06% 106,011,629
2024-12-10 2024-12-06 124.000 807,284 -1,772 0.06% 100,103,216
2024-12-09 2024-12-05 121.400 809,056 -49,300 0.06% 98,219,398
2024-12-06 2024-12-04 123.100 858,356 +21,569 0.06% 105,663,624
2024-12-05 2024-12-03 123.300 836,787 -234,266 0.06% 103,175,837
2024-12-04 2024-12-02 126.900 1,071,053 +103,147 0.08% 135,916,626
2024-12-03 2024-11-29 128.800 967,906 +153,248 0.07% 124,666,293
2024-12-02 2024-11-28 122.200 814,658 +23,400 0.06% 99,551,208
2024-11-29 2024-11-27 121.900 791,258 -258,835 0.06% 96,454,350
2024-11-28 2024-11-26 113.700 1,050,093 +217,850 0.08% 119,395,574
2024-11-27 2024-11-25 115.600 832,243 -6,600 0.06% 96,207,291
2024-11-26 2024-11-22 113.800 838,843 +89,227 0.06% 95,460,333
2024-11-25 2024-11-21 116.900 749,616 -95,400 0.05% 87,630,110
2024-11-22 2024-11-20 117.800 845,016 -75,600 0.06% 99,542,885
2024-11-21 2024-11-19 113.100 920,616 -3,900 0.07% 104,121,670
2024-11-20 2024-11-18 112.100 924,516 +125,800 0.07% 103,638,244
2024-11-19 2024-11-15 113.900 798,716 +1,843 0.06% 90,973,752
2024-11-18 2024-11-14 115.200 796,873 -219,485 0.06% 91,799,770
2024-11-15 2024-11-13 119.000 1,016,358 -7,600 0.07% 120,946,602
2024-11-14 2024-11-12 121.800 1,023,958 -93,768 0.07% 124,718,084
2024-11-13 2024-11-11 125.200 1,117,726 +207,028 0.08% 139,939,295
2024-11-12 2024-11-08 123.200 910,698 +88,008 0.07% 112,197,994
2024-11-11 2024-11-07 121.800 822,690 -74,688 0.06% 100,203,642
2024-11-08 2024-11-06 124.400 897,378 -699 0.06% 111,633,823
2024-11-07 2024-11-05 127.100 898,077 -22,100 0.06% 114,145,587
2024-11-06 2024-11-04 123.900 920,177 +2,175 0.07% 114,009,930
2024-11-05 2024-11-01 123.600 918,002 +89,300 0.07% 113,465,047
2024-11-04 2024-10-31 121.800 828,702 -34,918 0.06% 100,935,904
2024-11-01 2024-10-30 127.600 863,620 -35,200 0.06% 110,197,912
2024-10-31 2024-10-29 131.300 898,820 +28,944 0.06% 118,015,066
2024-10-30 2024-10-28 129.200 869,876 -26,300 0.06% 112,387,979
2024-10-29 2024-10-25 128.300 896,176 +18,400 0.06% 114,979,381
2024-10-28 2024-10-24 129.100 877,776 -152,595 0.06% 113,320,882
2024-10-25 2024-10-23 133.800 1,030,371 +24,260 0.07% 137,863,640
2024-10-24 2024-10-22 130.800 1,006,111 +13,000 0.07% 131,599,319
2024-10-23 2024-10-21 131.800 993,111 -4,000 0.07% 130,892,030
2024-10-22 2024-10-18 131.800 997,111 +98,200 0.07% 131,419,230
2024-10-21 2024-10-17 131.300 898,911 -10,807 0.06% 118,027,014
2024-10-18 2024-10-16 134.000 909,718 -20,500 0.07% 121,902,212
2024-10-17 2024-10-15 133.300 930,218 -301 0.07% 123,998,059
2024-10-16 2024-10-14 138.300 930,519 -28,280 0.07% 128,690,778
2024-10-15 2024-10-10 145.700 958,799 -48,500 0.07% 139,697,014
2024-10-14 2024-10-09 144.700 1,007,299 -4,180 0.07% 145,756,165
2024-10-10 2024-10-08 139.400 1,011,479 -380,911 0.07% 141,000,173
2024-10-09 2024-10-07 150.300 1,392,390 -116,725 0.10% 209,276,217
2024-10-08 2024-10-04 149.300 1,509,115 -51,200 0.11% 225,310,870
2024-10-07 2024-10-03 140.700 1,560,315 +665,377 0.11% 219,536,320
2024-10-04 2024-10-02 143.600 894,938 -54,636 0.06% 128,513,097
2024-10-03 2024-09-30 144.700 949,574 +31,971 0.07% 137,403,358
2024-10-02 2024-09-27 133.900 917,603 -53,570 0.07% 122,867,042
2024-09-30 2024-09-26 128.400 971,173 +79,515 0.07% 124,698,613
2024-09-27 2024-09-25 124.600 891,658 -24 0.06% 111,100,587
2024-09-26 2024-09-24 124.600 891,682 -15,968 0.06% 111,103,577
2024-09-25 2024-09-23 122.100 907,650 -106,651 0.07% 110,824,065
2024-09-24 2024-09-20 123.200 1,014,301 +36,167 0.07% 124,961,883
2024-09-23 2024-09-19 119.200 978,134 +32,263 0.07% 116,593,573
2024-09-20 2024-09-17 119.600 945,871 -19,200 0.07% 113,126,172
2024-09-19 2024-09-16 120.000 965,071 -66,600 0.07% 115,808,520
2024-09-17 2024-09-13 120.400 1,031,671 +189,200 0.07% 124,213,188
2024-09-16 2024-09-12 118.300 842,471 -3,500 0.06% 99,664,319
2024-09-13 2024-09-11 125.100 845,971 +9,900 0.06% 105,830,972
2024-09-12 2024-09-10 116.200 836,071 -10,100 0.06% 97,151,450
2024-09-11 2024-09-09 115.600 846,171 -18,808 0.06% 97,817,368
2024-09-10 2024-09-05 115.100 864,979 -110,900 0.06% 99,559,083
2024-09-09 2024-09-04 112.200 975,879 +91,405 0.07% 109,493,624
2024-09-05 2024-09-03 114.800 884,474 -66,300 0.06% 101,537,615
2024-09-04 2024-09-02 114.300 950,774 +49,360 0.07% 108,673,468
2024-09-03 2024-08-30 116.900 901,414 +39,389 0.07% 105,375,297
2024-09-02 2024-08-29 119.100 862,025 +14,412 0.06% 102,667,178
2024-08-30 2024-08-28 120.200 847,613 -700 0.06% 101,883,083
2024-08-29 2024-08-27 121.800 848,313 -123,300 0.06% 103,324,523
2024-08-28 2024-08-26 120.900 971,613 +72,000 0.07% 117,468,012
2024-08-27 2024-08-23 116.500 899,613 -8,225 0.07% 104,804,914
2024-08-26 2024-08-22 120.800 907,838 +22,724 0.07% 109,666,830
2024-08-23 2024-08-21 118.800 885,114 -70,500 0.06% 105,151,543
2024-08-22 2024-08-20 117.200 955,614 +1,400 0.07% 111,997,961
2024-08-21 2024-08-19 117.100 954,214 +29,000 0.07% 111,738,459
2024-08-20 2024-08-16 118.000 925,214 +53,741 0.07% 109,175,252
2024-08-19 2024-08-15 115.000 871,473 +8,100 0.06% 100,219,395
2024-08-16 2024-08-14 111.400 863,373 +22,800 0.06% 96,179,752
2024-08-15 2024-08-13 113.800 840,573 +43,484 0.06% 95,657,207
2024-08-14 2024-08-12 112.300 797,089 -10,900 0.06% 89,513,095
2024-08-13 2024-08-09 109.900 807,989 +3,100 0.06% 88,797,991
2024-08-12 2024-08-08 109.200 804,889 -9,100 0.06% 87,893,879
2024-08-09 2024-08-07 103.400 813,989 +2,955 0.06% 84,166,463
2024-08-08 2024-08-06 101.800 811,034 +8,000 0.06% 82,563,261
2024-08-07 2024-08-05 99.250 803,034 +4,232 0.06% 79,701,124
2024-08-06 2024-08-02 97.000 798,802 +5,946 0.06% 77,483,794
2024-08-05 2024-08-01 99.500 792,856 -5,300 0.06% 78,889,172
2024-08-02 2024-07-31 98.200 798,156 +5,693 0.06% 78,378,919
2024-08-01 2024-07-30 95.300 792,463 +40 0.06% 75,521,724
2024-07-30 2024-07-26 97.300 792,423 -6,002 0.06% 77,102,758
2024-07-29 2024-07-25 95.800 798,425 +7,366 0.06% 76,489,115
2024-07-26 2024-07-24 93.150 791,059 +74 0.06% 73,687,146
2024-07-24 2024-07-22 94.500 790,985 -42 0.06% 74,748,082
2024-07-23 2024-07-19 92.250 791,027 -26,928 0.06% 72,972,241
2024-07-22 2024-07-18 94.000 817,955 -81,816 0.06% 76,887,770
2024-07-19 2024-07-17 92.950 899,771 -5,200 0.07% 83,633,714
2024-07-18 2024-07-16 90.250 904,971 +29,780 0.07% 81,673,633
2024-07-17 2024-07-15 89.800 875,191 -4,900 0.06% 78,592,152
2024-07-16 2024-07-12 93.200 880,091 +200 0.06% 82,024,481
2024-07-15 2024-07-11 89.200 879,891 -88,800 0.06% 78,486,277
2024-07-10 2024-07-08 85.800 968,691 +13,700 0.07% 83,113,688
2024-07-09 2024-07-05 88.600 954,991 -3,080 0.07% 84,612,203
2024-07-08 2024-07-04 86.150 958,071 +50,000 0.07% 82,537,817
2024-07-05 2024-07-03 88.400 908,071 -3,000 0.07% 80,273,476
2024-07-04 2024-07-02 85.700 911,071 -35,300 0.07% 78,078,785
2024-07-03 2024-06-28 86.200 946,371 +16,400 0.07% 81,577,180
2024-07-02 2024-06-27 85.200 929,971 +99,800 0.07% 79,233,529
2024-06-28 2024-06-26 90.350 830,171 +16,562 0.06% 75,005,950
2024-06-27 2024-06-25 94.150 813,609 -7,147 0.06% 76,601,287
2024-06-26 2024-06-24 94.400 820,756 -30,670 0.06% 77,479,366
2024-06-25 2024-06-21 91.500 851,426 -6,745 0.06% 77,905,479
2024-06-24 2024-06-20 93.050 858,171 +8,730 0.06% 79,852,812
2024-06-21 2024-06-19 94.300 849,441 +585 0.06% 80,102,286
2024-06-20 2024-06-18 94.700 848,856 +5,406 0.06% 80,386,663
2024-06-19 2024-06-17 96.850 843,450 -1,063 0.06% 81,688,132
2024-06-18 2024-06-14 99.100 844,513 -11,200 0.06% 83,691,238
2024-06-17 2024-06-13 99.400 855,713 +48,874 0.06% 85,057,872
2024-06-14 2024-06-12 92.800 806,839 -700 0.06% 74,874,659
2024-06-13 2024-06-11 93.550 807,539 +7,016 0.06% 75,545,273
2024-06-12 2024-06-07 95.350 800,523 +2,900 0.06% 76,329,868
2024-06-11 2024-06-06 94.900 797,623 -17,083 0.06% 75,694,423
2024-06-07 2024-06-05 95.200 814,706 +10,000 0.06% 77,560,011
2024-06-06 2024-06-04 89.650 804,706 +6,700 0.06% 72,141,893
2024-06-05 2024-06-03 87.000 798,006 -638,157 0.06% 69,426,522
2024-06-04 2024-05-31 88.550 1,436,163 +739,968 0.11% 127,172,234
2024-06-03 2024-05-30 90.400 696,195 +30,000 0.05% 62,936,028
2024-05-31 2024-05-29 90.150 666,195 -2,328 0.05% 60,057,479
2024-05-30 2024-05-28 92.000 668,523 +22,794 0.05% 61,504,116
2024-05-28 2024-05-24 91.700 645,729 -1,412 0.05% 59,213,349
2024-05-27 2024-05-23 97.800 647,141 +16,300 0.05% 63,290,390
2024-05-24 2024-05-22 102.700 630,841 -10,590 0.05% 64,787,371
2024-05-23 2024-05-21 100.700 641,431 +10,496 0.05% 64,592,102
2024-05-22 2024-05-20 105.400 630,935 +96 0.05% 66,500,549
2024-05-21 2024-05-17 103.600 630,839 -16,530 0.05% 65,354,920
2024-05-20 2024-05-16 101.900 647,369 -36,432 0.05% 65,966,901
2024-05-17 2024-05-14 98.850 683,801 -45,484 0.05% 67,593,729
2024-05-16 2024-05-13 96.950 729,285 +21,306 0.05% 70,704,181
2024-05-14 2024-05-10 99.900 707,979 -43,538 0.05% 70,727,102
2024-05-13 2024-05-09 99.950 751,517 +69,138 0.06% 75,114,124
2024-05-10 2024-05-08 94.800 682,379 +17,556 0.05% 64,689,529
2024-05-09 2024-05-07 97.500 664,823 -2,956 0.05% 64,820,242
2024-05-08 2024-05-06 98.950 667,779 +2,120 0.05% 66,076,732
2024-05-07 2024-05-03 97.750 665,659 -296 0.05% 65,068,167
2024-05-06 2024-05-02 97.400 665,955 +13,984 0.05% 64,864,017
2024-05-03 2024-04-30 94.600 651,971 +9,149 0.05% 61,676,457
2024-05-02 2024-04-29 94.350 642,822 +14,396 0.05% 60,650,256
2024-04-29 2024-04-25 90.000 628,426 -272 0.05% 56,558,340
2024-04-26 2024-04-24 87.000 628,698 +300 0.05% 54,696,726
2024-04-24 2024-04-22 79.650 628,398 +500 0.05% 50,051,901
2024-04-23 2024-04-19 77.000 627,898 +14,600 0.05% 48,348,146
2024-04-22 2024-04-18 79.200 613,298 -21,120 0.05% 48,573,202
2024-04-19 2024-04-17 81.050 634,418 +15,800 0.05% 51,419,579
2024-04-18 2024-04-16 82.100 618,618 -114,165 0.05% 50,788,538
2024-04-17 2024-04-15 84.000 732,783 +114,100 0.05% 61,553,772
2024-04-16 2024-04-12 85.700 618,683 -209,371 0.05% 53,021,133
2024-04-15 2024-04-11 88.550 828,054 +66,076 0.06% 73,324,182
2024-04-12 2024-04-10 93.200 761,978 +129,838 0.06% 71,016,350
2024-04-11 2024-04-09 91.400 632,140 +5,343 0.05% 57,777,596
2024-04-10 2024-04-08 90.050 626,797 +8,300 0.05% 56,443,070
2024-04-09 2024-04-05 90.700 618,497 -324,601 0.05% 56,097,678
2024-04-08 2024-04-03 92.600 943,098 +301,155 0.07% 87,330,875
2024-04-05 2024-04-02 93.850 641,943 +400 0.05% 60,246,351
2024-04-03 2024-03-28 95.100 641,543 +8,400 0.05% 61,010,739
2024-04-02 2024-03-27 92.650 633,143 +7,700 0.05% 58,660,699
2024-03-28 2024-03-26 93.650 625,443 -3,555 0.05% 58,572,737
2024-03-27 2024-03-25 91.550 628,998 -270,460 0.05% 57,584,767
2024-03-26 2024-03-22 92.450 899,458 +231,600 0.07% 83,154,892
2024-03-25 2024-03-21 101.300 667,858 -252,948 0.05% 67,654,015
2024-03-22 2024-03-20 102.600 920,806 +256,500 0.07% 94,474,696
2024-03-21 2024-03-19 101.800 664,306 +34,188 0.05% 67,626,351
2024-03-20 2024-03-18 103.000 630,118 -3,685 0.05% 64,902,154
2024-03-19 2024-03-15 104.000 633,803 +941 0.05% 65,915,512
2024-03-18 2024-03-14 106.500 632,862 -5,902 0.05% 67,399,803
2024-03-15 2024-03-13 103.700 638,764 +10,300 0.05% 66,239,827
2024-03-14 2024-03-12 101.800 628,464 -25,057 0.05% 63,977,635
2024-03-13 2024-03-11 97.900 653,521 +14,212 0.05% 63,979,706
2024-03-12 2024-03-08 97.100 639,309 -47,155 0.05% 62,076,904
2024-03-11 2024-03-07 95.700 686,464 +14,100 0.05% 65,694,605
2024-03-08 2024-03-06 97.050 672,364 -41,400 0.05% 65,252,926
2024-03-07 2024-03-05 97.800 713,764 -58,000 0.05% 69,806,119
2024-03-06 2024-03-04 99.400 771,764 +18,709 0.06% 76,713,342
2024-03-05 2024-03-01 97.050 753,055 -110,900 0.06% 73,083,988
2024-03-04 2024-02-29 106.000 863,955 +104,797 0.06% 91,579,230
2024-03-01 2024-02-28 104.300 759,158 +3,700 0.06% 79,180,179
2024-02-29 2024-02-27 99.100 755,458 -1,885 0.06% 74,865,888
2024-02-28 2024-02-26 93.500 757,343 +5,000 0.06% 70,811,570
2024-02-27 2024-02-23 94.150 752,343 -397,300 0.06% 70,833,093
2024-02-26 2024-02-22 92.500 1,149,643 +44,269 0.08% 106,341,978
2024-02-23 2024-02-21 91.500 1,105,374 +396,060 0.08% 101,141,721
2024-02-22 2024-02-20 90.350 709,314 +2,765 0.05% 64,086,520
2024-02-21 2024-02-19 89.650 706,549 +12,006 0.05% 63,342,118
2024-02-20 2024-02-16 90.500 694,543 +5,200 0.05% 62,856,142
2024-02-19 2024-02-15 89.050 689,343 -37,735 0.05% 61,385,994
2024-02-16 2024-02-14 86.650 727,078 -63,244 0.05% 63,001,309
2024-02-15 2024-02-09 85.750 790,322 +30,850 0.06% 67,770,112
2024-02-14 2024-02-07 89.750 759,472 -182,400 0.06% 68,162,612
2024-02-08 2024-02-06 88.850 941,872 +138,858 0.07% 83,685,327
2024-02-07 2024-02-05 86.750 803,014 +17,800 0.06% 69,661,464
2024-02-06 2024-02-02 84.350 785,214 +82,400 0.06% 66,232,801
2024-02-05 2024-02-01 90.800 702,814 -28,830 0.05% 63,815,511
2024-02-02 2024-01-31 90.550 731,644 +50,436 0.05% 66,250,364
2024-02-01 2024-01-30 93.900 681,208 +55,005 0.05% 63,965,431
2024-01-30 2024-01-26 94.400 626,203 +4,982 0.05% 59,113,563
2024-01-29 2024-01-25 96.650 621,221 -43,925 0.05% 60,041,010
2024-01-26 2024-01-24 97.200 665,146 +12,524 0.05% 64,652,191
2024-01-25 2024-01-23 94.850 652,622 +27,970 0.05% 61,901,197
2024-01-24 2024-01-22 91.950 624,652 +11 0.05% 57,436,751
2024-01-23 2024-01-19 95.400 624,641 -16,000 0.05% 59,590,751
2024-01-22 2024-01-18 100.300 640,641 +1,872 0.05% 64,256,292
2024-01-19 2024-01-17 99.250 638,769 +14,200 0.05% 63,397,823
2024-01-18 2024-01-16 102.700 624,569 -3,100 0.05% 64,143,236
2024-01-17 2024-01-15 105.100 627,669 +3,040 0.05% 65,968,012
2024-01-15 2024-01-11 105.600 624,629 -71,500 0.05% 65,960,822
2024-01-12 2024-01-10 110.400 696,129 +66,500 0.05% 76,852,642
2024-01-11 2024-01-09 103.000 629,629 +27 0.05% 64,851,787
2024-01-10 2024-01-08 99.050 629,602 -6,019 0.05% 62,362,078
2024-01-09 2024-01-05 98.000 635,621 -917,500 0.05% 62,290,858
2024-01-08 2024-01-04 108.000 1,553,121 -385,200 0.11% 167,737,068
2024-01-05 2024-01-03 105.400 1,938,321 +467,708 0.14% 204,299,033
2024-01-04 2024-01-02 105.800 1,470,613 +764,600 0.11% 155,590,855
2024-01-03 2023-12-29 110.100 706,013 +6,600 0.05% 77,732,031
2024-01-02 2023-12-28 110.300 699,413 +11,530 0.05% 77,145,254
2023-12-29 2023-12-27 108.700 687,883 +7,324 0.05% 74,772,882
2023-12-28 2023-12-22 103.200 680,559 +46,400 0.05% 70,233,689
2023-12-27 2023-12-21 103.400 634,159 -13,700 0.05% 65,572,041
2023-12-22 2023-12-20 110.000 647,859 -15,500 0.05% 71,264,490
2023-12-21 2023-12-19 108.600 663,359 -20,756 0.05% 72,040,787
2023-12-20 2023-12-18 107.800 684,115 -37,218 0.05% 73,747,597
2023-12-19 2023-12-15 110.200 721,333 +42,313 0.05% 79,490,897
2023-12-18 2023-12-14 110.000 679,020 +11,000 0.05% 74,692,200
2023-12-15 2023-12-13 109.400 668,020 +24,080 0.05% 73,081,388
2023-12-14 2023-12-12 106.200 643,940 -179,800 0.05% 68,386,428
2023-12-13 2023-12-11 106.100 823,740 -1,261,400 0.06% 87,398,814
2023-12-12 2023-12-08 106.700 2,085,140 -699,403 0.15% 222,484,438
2023-12-11 2023-12-07 108.900 2,784,543 +1,340,424 0.20% 303,236,733
2023-12-08 2023-12-06 110.800 1,444,119 -224,000 0.11% 160,008,385
2023-12-07 2023-12-05 108.700 1,668,119 -86,261 0.12% 181,324,535
2023-12-06 2023-12-04 109.600 1,754,380 -399,925 0.13% 192,280,048
2023-12-05 2023-12-01 113.000 2,154,305 +528,783 0.16% 243,436,465
2023-12-04 2023-11-30 111.900 1,625,522 -1,046,912 0.12% 181,895,912
2023-12-01 2023-11-29 109.700 2,672,434 -31,681 0.20% 293,166,010
2023-11-30 2023-11-28 110.000 2,704,115 -162,462 0.20% 297,452,650
2023-11-29 2023-11-27 111.000 2,866,577 -183,788 0.21% 318,190,047
2023-11-28 2023-11-24 109.800 3,050,365 +309,400 0.22% 334,930,077
2023-11-27 2023-11-23 113.500 2,740,965 +1,475,435 0.20% 311,099,528
2023-11-24 2023-11-22 111.500 1,265,530 -1,541,400 0.09% 141,106,595
2023-11-23 2023-11-21 111.800 2,806,930 +1,894,981 0.21% 313,814,774
2023-11-22 2023-11-20 113.800 911,949 +85,608 0.07% 103,779,796
2023-11-21 2023-11-17 115.000 826,341 -61,700 0.06% 95,029,215
2023-11-20 2023-11-16 115.500 888,041 -520,655 0.07% 102,568,736
2023-11-17 2023-11-15 122.500 1,408,696 -2,386,900 0.10% 172,565,260
2023-11-16 2023-11-14 118.500 3,795,596 +2,982,700 0.28% 449,778,126
2023-11-15 2023-11-13 119.600 812,896 -78,100 0.06% 97,222,362
2023-11-14 2023-11-10 117.000 890,996 -349,768 0.07% 104,246,532
2023-11-13 2023-11-09 117.200 1,240,764 +453,745 0.09% 145,417,541
2023-11-10 2023-11-08 120.000 787,019 -9,400 0.06% 94,442,280
2023-11-09 2023-11-07 118.500 796,419 +10,937 0.06% 94,375,652
2023-11-08 2023-11-06 123.500 785,482 -21,207 0.06% 97,007,027
2023-11-07 2023-11-03 112.700 806,689 +14,100 0.06% 90,913,850
2023-11-06 2023-11-02 109.800 792,589 +79,000 0.06% 87,026,272
2023-11-03 2023-11-01 112.000 713,589 -124,700 0.05% 79,921,968
2023-11-02 2023-10-31 113.300 838,289 +111,864 0.06% 94,978,144
2023-11-01 2023-10-30 113.500 726,425 +13,800 0.05% 82,449,238
2023-10-31 2023-10-27 105.100 712,625 -35,138 0.05% 74,896,888
2023-10-30 2023-10-26 99.500 747,763 -67 0.05% 74,402,418
2023-10-27 2023-10-25 102.200 747,830 -1,677 0.05% 76,428,226
2023-10-26 2023-10-24 100.700 749,507 +7,656 0.05% 75,475,355
2023-10-25 2023-10-20 94.650 741,851 -67,600 0.05% 70,216,197
2023-10-24 2023-10-19 99.050 809,451 -4,400 0.06% 80,176,122
2023-10-20 2023-10-18 101.300 813,851 +33,804 0.06% 82,443,106
2023-10-19 2023-10-17 104.500 780,047 +28 0.06% 81,514,912
2023-10-18 2023-10-16 105.600 780,019 -197,499 0.06% 82,370,006
2023-10-17 2023-10-13 107.500 977,518 +278,749 0.07% 105,083,185
2023-10-16 2023-10-12 113.300 698,769 -8,400 0.05% 79,170,528
2023-10-13 2023-10-11 110.400 707,169 -241,146 0.05% 78,071,458
2023-10-12 2023-10-10 104.600 948,315 +238,300 0.07% 99,193,749
2023-10-11 2023-10-09 105.700 710,015 -134,801 0.05% 75,048,586
2023-10-10 2023-10-06 104.500 844,816 +9,275 0.06% 88,283,272
2023-10-09 2023-10-05 101.700 835,541 +125,500 0.06% 84,974,520
2023-10-06 2023-10-04 102.200 710,041 -28,400 0.05% 72,566,190
2023-10-05 2023-10-03 105.400 738,441 +4,178 0.05% 77,831,681
2023-10-04 2023-09-29 107.600 734,263 -15,950 0.05% 79,006,699
2023-10-03 2023-09-28 112.300 750,213 +13,274 0.05% 84,248,920
2023-09-29 2023-09-27 115.700 736,939 +2,600 0.05% 85,263,842
2023-09-28 2023-09-26 113.100 734,339 -112,699 0.05% 83,053,741
2023-09-27 2023-09-25 116.100 847,038 +112,720 0.06% 98,341,112
2023-09-26 2023-09-22 114.800 734,318 -19,675 0.05% 84,299,706
2023-09-25 2023-09-21 112.200 753,993 -15,660 0.05% 84,598,015
2023-09-22 2023-09-20 121.000 769,653 +22,909 0.06% 93,128,013
2023-09-21 2023-09-19 127.000 746,744 -116,000 0.05% 94,836,488
2023-09-20 2023-09-18 124.900 862,744 +94,047 0.06% 107,756,726
2023-09-19 2023-09-15 123.600 768,697 +10,083 0.06% 95,010,949
2023-09-18 2023-09-14 121.700 758,614 -29,300 0.06% 92,323,324
2023-09-15 2023-09-13 124.100 787,914 +30,900 0.06% 97,780,127
2023-09-14 2023-09-12 127.500 757,014 -1,760 0.05% 96,519,285
2023-09-13 2023-09-11 125.900 758,774 +30,418 0.06% 95,529,647
2023-09-12 2023-09-07 120.700 728,356 -34,700 0.05% 87,912,569
2023-09-11 2023-09-06 123.200 763,056 +40,400 0.06% 94,008,499
2023-09-06 2023-09-04 125.900 722,656 -16,791 0.05% 90,982,390
2023-09-05 2023-08-31 127.200 739,447 -243,704 0.05% 94,057,658
2023-09-04 2023-08-30 130.900 983,151 +209,000 0.07% 128,694,466
2023-08-31 2023-08-29 129.400 774,151 -207,889 0.06% 100,175,139
2023-08-30 2023-08-28 122.500 982,040 +118,435 0.07% 120,299,900
2023-08-29 2023-08-25 119.100 863,605 -38,000 0.06% 102,855,356
2023-08-28 2023-08-24 123.200 901,605 +63,298 0.07% 111,077,736
2023-08-25 2023-08-23 117.900 838,307 +28,203 0.06% 98,836,395
2023-08-24 2023-08-22 116.800 810,104 +9,772 0.06% 94,620,147
2023-08-23 2023-08-21 115.700 800,332 +33,248 0.06% 92,598,412
2023-08-22 2023-08-18 114.700 767,084 -634,895 0.06% 87,984,535
2023-08-21 2023-08-17 116.300 1,401,979 +618,422 0.10% 163,050,158
2023-08-18 2023-08-16 120.600 783,557 +55,339 0.06% 94,496,974
2023-08-17 2023-08-15 124.800 728,218 -13,400 0.05% 90,881,606
2023-08-16 2023-08-14 121.800 741,618 -139,200 0.05% 90,329,072
2023-08-15 2023-08-11 118.500 880,818 -10,466 0.06% 104,376,933
2023-08-14 2023-08-10 120.100 891,284 +94,500 0.06% 107,043,208
2023-08-11 2023-08-09 118.400 796,784 +27,111 0.06% 94,339,226
2023-08-10 2023-08-08 115.100 769,673 -1,050 0.06% 88,589,362
2023-08-09 2023-08-07 116.500 770,723 -22,240 0.06% 89,789,230
2023-08-08 2023-08-04 125.800 792,963 +63,624 0.06% 99,754,745
2023-08-07 2023-08-03 118.500 729,339 -67,600 0.05% 86,426,672
2023-08-04 2023-08-02 122.600 796,939 +13,265 0.06% 97,704,721
2023-08-03 2023-08-01 128.100 783,674 +5,961 0.06% 100,388,639
2023-08-02 2023-07-31 130.000 777,713 -66,582 0.06% 101,102,690
2023-08-01 2023-07-28 130.800 844,295 +55,000 0.06% 110,433,786
2023-07-31 2023-07-27 123.900 789,295 +5,200 0.06% 97,793,650
2023-07-28 2023-07-26 119.800 784,095 +6,271 0.06% 93,934,581
2023-07-27 2023-07-25 119.300 777,824 -8,923 0.06% 92,794,403
2023-07-26 2023-07-24 119.100 786,747 +200 0.06% 93,701,568
2023-07-25 2023-07-21 118.300 786,547 -34,600 0.06% 93,048,510
2023-07-24 2023-07-20 116.600 821,147 -8,269 0.06% 95,745,740
2023-07-21 2023-07-19 117.300 829,416 +3,346 0.06% 97,290,497
2023-07-20 2023-07-18 117.500 826,070 +47,231 0.06% 97,063,225
2023-07-19 2023-07-14 117.500 778,839 -2,700 0.06% 91,513,582
2023-07-18 2023-07-13 118.000 781,539 -1,747 0.06% 92,221,602
2023-07-14 2023-07-12 114.100 783,286 +6,773 0.06% 89,372,933
2023-07-13 2023-07-11 115.800 776,513 +40 0.06% 89,920,205
2023-07-12 2023-07-10 114.400 776,473 +62,000 0.06% 88,828,511
2023-07-11 2023-07-07 115.700 714,473 +588 0.05% 82,664,526
2023-07-07 2023-07-05 115.900 713,885 -8,453 0.05% 82,739,272
2023-07-06 2023-07-04 118.200 722,338 -99,308 0.05% 85,380,352
2023-07-05 2023-07-03 108.200 821,646 +14,900 0.06% 88,902,097
2023-07-04 2023-06-30 107.400 806,746 +25,200 0.06% 86,644,520
2023-07-03 2023-06-29 108.400 781,546 -15,400 0.06% 84,719,586
2023-06-30 2023-06-28 108.300 796,946 -6,500 0.06% 86,309,252
2023-06-29 2023-06-27 109.600 803,446 +1,849 0.06% 88,057,682
2023-06-28 2023-06-26 110.500 801,597 -47,900 0.06% 88,576,468
2023-06-27 2023-06-23 109.000 849,497 +61,800 0.06% 92,595,173
2023-06-26 2023-06-21 112.700 787,697 -44,337 0.06% 88,773,452
2023-06-23 2023-06-20 117.300 832,034 -221,063 0.06% 97,597,588
2023-06-21 2023-06-19 118.800 1,053,097 -226,600 0.08% 125,107,924
2023-06-20 2023-06-16 118.800 1,279,697 +358,427 0.09% 152,028,004
2023-06-19 2023-06-15 112.000 921,270 +59,090 0.07% 103,182,240
2023-06-16 2023-06-14 127.900 862,180 -4,290 0.06% 110,272,822
2023-06-15 2023-06-13 128.100 866,470 +16,200 0.06% 110,994,807
2023-06-14 2023-06-12 130.500 850,270 +75,900 0.06% 110,960,235
2023-06-13 2023-06-09 129.800 774,370 -8 0.06% 100,513,226
2023-06-12 2023-06-08 132.000 774,378 -27,160 0.06% 102,217,896
2023-06-09 2023-06-07 134.900 801,538 +16,111 0.06% 108,127,476
2023-06-08 2023-06-06 128.200 785,427 -28,500 0.06% 100,691,741
2023-06-07 2023-06-05 134.100 813,927 -29,800 0.06% 109,147,611
2023-06-06 2023-06-02 135.700 843,727 -3,744 0.06% 114,493,754
2023-06-05 2023-06-01 133.200 847,471 +30,037 0.06% 112,883,137
2023-06-02 2023-05-31 133.200 817,434 +90,933 0.06% 108,882,209
2023-05-31 2023-05-29 138.100 726,501 +17 0.05% 100,329,788
2023-05-30 2023-05-25 139.800 726,484 -9,066 0.05% 101,562,463
2023-05-29 2023-05-24 143.700 735,550 -140,339 0.05% 105,698,535
2023-05-25 2023-05-23 144.500 875,889 +149,860 0.06% 126,565,960
2023-05-24 2023-05-22 142.100 726,029 -15,900 0.05% 103,168,721
2023-05-23 2023-05-19 137.100 741,929 +19,475 0.05% 101,718,466
2023-05-22 2023-05-18 138.500 722,454 -48,700 0.05% 100,059,879
2023-05-19 2023-05-17 140.000 771,154 -23,317 0.06% 107,961,560
2023-05-18 2023-05-16 146.600 794,471 +41,928 0.06% 116,469,449
2023-05-17 2023-05-15 144.600 752,543 +10,886 0.06% 108,817,718
2023-05-16 2023-05-12 145.200 741,657 -12,300 0.05% 107,688,596
2023-05-15 2023-05-11 147.000 753,957 +16,692 0.06% 110,831,679
2023-05-12 2023-05-10 147.700 737,265 -113,796 0.05% 108,894,040
2023-05-11 2023-05-09 148.400 851,061 +47,072 0.06% 126,297,452
2023-05-10 2023-05-08 153.800 803,989 +84,277 0.06% 123,653,508
2023-05-09 2023-05-05 154.600 719,712 -23 0.05% 111,267,475
2023-05-08 2023-05-04 159.600 719,735 +51 0.05% 114,869,706
2023-05-05 2023-05-03 158.700 719,684 +531 0.05% 114,213,851
2023-05-04 2023-05-02 155.800 719,153 -10,964 0.05% 112,044,037
2023-05-03 2023-04-28 151.000 730,117 +4,300 0.05% 110,247,667
2023-05-02 2023-04-27 150.500 725,817 +6,739 0.05% 109,235,458
2023-04-28 2023-04-26 150.100 719,078 -2,000 0.05% 107,933,608
2023-04-27 2023-04-25 150.700 721,078 -239 0.05% 108,666,455
2023-04-26 2023-04-24 154.300 721,317 -1,200 0.05% 111,299,213
2023-04-25 2023-04-21 153.000 722,517 -10,600 0.05% 110,545,101
2023-04-24 2023-04-20 154.600 733,117 +12,000 0.05% 113,339,888
2023-04-21 2023-04-19 156.700 721,117 -30,807 0.05% 112,999,034
2023-04-20 2023-04-18 162.300 751,924 -21,929 0.06% 122,037,265
2023-04-19 2023-04-17 161.000 773,853 -12,806 0.06% 124,590,333
2023-04-18 2023-04-14 163.900 786,659 +4,541 0.06% 128,933,410
2023-04-17 2023-04-13 160.300 782,118 -18,455 0.06% 125,373,515
2023-04-14 2023-04-12 153.600 800,573 +23,937 0.06% 122,968,013
2023-04-13 2023-04-11 147.400 776,636 -275,546 0.06% 114,476,146
2023-04-12 2023-04-06 134.400 1,052,182 +282,448 0.08% 141,413,261
2023-04-11 2023-04-04 130.500 769,734 -53,827 0.06% 100,450,287
2023-04-06 2023-04-03 130.200 823,561 +11,956 0.06% 107,227,642
2023-04-04 2023-03-31 129.400 811,605 +5,060 0.06% 105,021,687
2023-04-03 2023-03-30 132.400 806,545 +21,536 0.06% 106,786,558
2023-03-31 2023-03-29 133.700 785,009 -100 0.06% 104,955,703
2023-03-30 2023-03-28 132.500 785,109 +7,352 0.06% 104,026,942
2023-03-28 2023-03-24 134.000 777,757 +2,400 0.06% 104,219,438
2023-03-27 2023-03-23 133.300 775,357 +12 0.06% 103,355,088
2023-03-24 2023-03-22 133.400 775,345 -30,666 0.06% 103,431,023
2023-03-23 2023-03-21 137.200 806,011 +24,504 0.06% 110,584,709
2023-03-22 2023-03-20 131.300 781,507 +11,200 0.06% 102,611,869
2023-03-21 2023-03-17 133.600 770,307 -146,173 0.06% 102,913,015
2023-03-20 2023-03-16 137.400 916,480 +134,855 0.07% 125,924,352
2023-03-17 2023-03-15 146.800 781,625 -210,600 0.06% 114,742,550
2023-03-16 2023-03-14 144.000 992,225 +200,860 0.07% 142,880,400
2023-03-15 2023-03-13 135.000 791,365 -5,500 0.06% 106,834,275
2023-03-14 2023-03-10 133.800 796,865 +17,700 0.06% 106,620,537
2023-03-13 2023-03-09 134.700 779,165 +400 0.06% 104,953,525
2023-03-10 2023-03-08 137.800 778,765 -25,050 0.06% 107,313,817
2023-03-09 2023-03-07 142.300 803,815 +28,500 0.06% 114,382,875
2023-03-08 2023-03-06 144.400 775,315 -231 0.06% 111,955,486
2023-03-07 2023-03-03 143.400 775,546 +200 0.06% 111,213,296
2023-03-06 2023-03-02 143.500 775,346 -763 0.06% 111,262,151
2023-03-03 2023-03-01 143.400 776,109 +30,561 0.06% 111,294,031
2023-03-02 2023-02-28 133.500 745,548 -17,978 0.06% 99,530,658
2023-03-01 2023-02-27 131.400 763,526 +12,600 0.06% 100,327,316
2023-02-28 2023-02-24 135.000 750,926 +8,500 0.06% 101,375,010
2023-02-27 2023-02-23 137.000 742,426 +2,600 0.05% 101,712,362
2023-02-24 2023-02-22 137.500 739,826 -49,290 0.05% 101,726,075
2023-02-23 2023-02-21 140.400 789,116 +8,252 0.06% 110,791,886
2023-02-22 2023-02-20 143.300 780,864 -47,337 0.06% 111,897,811
2023-02-21 2023-02-17 142.400 828,201 +2,537 0.06% 117,935,822
2023-02-20 2023-02-16 143.600 825,664 -37,500 0.06% 118,565,350
2023-02-17 2023-02-15 142.300 863,164 +100,802 0.06% 122,828,237
2023-02-16 2023-02-14 145.400 762,362 -25 0.06% 110,847,435
2023-02-15 2023-02-13 149.400 762,387 +47,880 0.06% 113,900,618
2023-02-14 2023-02-10 147.300 714,507 +16,904 0.05% 105,246,881
2023-02-13 2023-02-09 152.500 697,603 -11,499 0.05% 106,384,458
2023-02-10 2023-02-08 153.400 709,102 -88,700 0.05% 108,776,247
2023-02-09 2023-02-07 151.200 797,802 +46,200 0.06% 120,627,662
2023-02-08 2023-02-06 149.100 751,602 -156,748 0.06% 112,063,858
2023-02-07 2023-02-03 154.400 908,350 -154,643 0.07% 140,249,240
2023-02-06 2023-02-02 154.800 1,062,993 +315,901 0.08% 164,551,316
2023-02-03 2023-02-01 156.300 747,092 -3,184 0.06% 116,770,480
2023-02-02 2023-01-31 153.300 750,276 -2,984 0.06% 115,017,311
2023-02-01 2023-01-30 156.400 753,260 -7,601 0.06% 117,809,864
2023-01-31 2023-01-27 158.800 760,861 -40,312 0.06% 120,824,727
2023-01-30 2023-01-26 160.600 801,173 -196,028 0.06% 128,668,384
2023-01-27 2023-01-20 166.300 997,201 -131,900 0.07% 165,834,526
2023-01-26 2023-01-19 163.400 1,129,101 +300,833 0.08% 184,495,103
2023-01-20 2023-01-18 164.400 828,268 +56,712 0.06% 136,167,259
2023-01-19 2023-01-17 164.100 771,556 +756 0.06% 126,612,340
2023-01-18 2023-01-16 166.000 770,800 -109,246 0.06% 127,952,800
2023-01-17 2023-01-13 163.600 880,046 -170,800 0.07% 143,975,526
2023-01-16 2023-01-12 155.300 1,050,846 +277,051 0.08% 163,196,384
2023-01-13 2023-01-11 154.600 773,795 +2,900 0.06% 119,628,707
2023-01-12 2023-01-10 150.100 770,895 -15,699 0.06% 115,711,340
2023-01-11 2023-01-09 154.400 786,594 +18,988 0.06% 121,450,114
2023-01-10 2023-01-06 144.700 767,606 -500 0.06% 111,072,588
2023-01-09 2023-01-05 144.600 768,106 -16,900 0.06% 111,068,128
2023-01-06 2023-01-04 142.000 785,006 +42,600 0.06% 111,470,852
2023-01-05 2023-01-03 136.700 742,406 +15,600 0.05% 101,486,900
2023-01-04 2022-12-30 134.200 726,806 -72,200 0.05% 97,537,365
2023-01-03 2022-12-29 136.400 799,006 +1,777 0.06% 108,984,418
2022-12-29 2022-12-23 137.500 797,229 -27,328 0.06% 109,618,988
2022-12-28 2022-12-22 128.900 824,557 +2,800 0.06% 106,285,397
2022-12-23 2022-12-21 126.400 821,757 +494,665 0.06% 103,870,085
2022-12-22 2022-12-20 119.100 327,092 +6,013 0.02% 38,956,657
2022-12-20 2022-12-16 125.800 321,079 -22,799 0.02% 40,391,738
2022-12-19 2022-12-15 125.200 343,878 +11,020 0.03% 43,053,526
2022-12-16 2022-12-14 126.200 332,858 +1,200 0.02% 42,006,680
2022-12-15 2022-12-13 124.500 331,658 +32,593 0.02% 41,291,421
2022-12-14 2022-12-12 121.300 299,065 +52,400 0.02% 36,276,584
2022-12-12 2022-12-08 120.300 246,665 -29,000 0.02% 29,673,800
2022-12-09 2022-12-07 108.600 275,665 +20,500 0.02% 29,937,219
2022-12-08 2022-12-06 115.800 255,165 -1,200 0.02% 29,548,107
2022-12-07 2022-12-05 124.300 256,365 -77,170 0.02% 31,866,170
2022-12-06 2022-12-02 118.000 333,535 +107,775 0.02% 39,357,130
2022-12-05 2022-12-01 114.800 225,760 -236,908 0.02% 25,917,248
2022-12-02 2022-11-30 115.300 462,668 -14,947 0.03% 53,345,620
2022-12-01 2022-11-29 112.500 477,615 +229,300 0.04% 53,731,688
2022-11-30 2022-11-28 107.000 248,315 -12,300 0.02% 26,569,705
2022-11-29 2022-11-25 105.500 260,615 +12,300 0.02% 27,494,882
2022-11-28 2022-11-24 108.900 248,315 +5,700 0.02% 27,041,504
2022-11-25 2022-11-23 107.100 242,615 +24,299 0.02% 25,984,066
2022-11-24 2022-11-22 111.900 218,316 -244 0.02% 24,429,560
2022-11-23 2022-11-21 120.900 218,560 +300 0.02% 26,423,904
2022-11-18 2022-11-16 127.100 218,260 -577 0.02% 27,740,846
2022-11-16 2022-11-14 125.300 218,837 -4,400 0.02% 27,420,276
2022-11-15 2022-11-11 119.300 223,237 -15,100 0.02% 26,632,174
2022-11-14 2022-11-10 110.500 238,337 -10,500 0.02% 26,336,238
2022-11-11 2022-11-09 112.000 248,837 +10,100 0.02% 27,869,744
2022-11-10 2022-11-08 114.600 238,737 -306,900 0.02% 27,359,260
2022-11-09 2022-11-07 114.000 545,637 +2,500 0.04% 62,202,618
2022-11-08 2022-11-04 113.300 543,137 +301,300 0.04% 61,537,422
2022-11-07 2022-11-03 110.800 241,837 -27,100 0.02% 26,795,540
2022-11-04 2022-11-02 106.400 268,937 -5,500 0.02% 28,614,897
2022-11-03 2022-11-01 106.500 274,437 +5,000 0.02% 29,227,540
2022-11-02 2022-10-31 99.000 269,437 -12,000 0.02% 26,674,263
2022-11-01 2022-10-28 95.150 281,437 +4,700 0.02% 26,778,731
2022-10-31 2022-10-27 99.200 276,737 -25,100 0.02% 27,452,310
2022-10-28 2022-10-26 99.850 301,837 -5,000 0.02% 30,138,424
2022-10-27 2022-10-25 94.900 306,837 +10,700 0.02% 29,118,831
2022-10-26 2022-10-24 92.250 296,137 -12,800 0.02% 27,318,638
2022-10-25 2022-10-21 98.700 308,937 +12,800 0.02% 30,492,082
2022-10-24 2022-10-20 95.750 296,137 -8,900 0.02% 28,355,118
2022-10-21 2022-10-19 101.800 305,037 +6,200 0.02% 31,052,767
2022-10-20 2022-10-18 106.400 298,837 -500 0.02% 31,796,257
2022-10-19 2022-10-17 97.600 299,337 +500 0.02% 29,215,291
2022-10-18 2022-10-14 94.800 298,837 -52,000 0.02% 28,329,748
2022-10-17 2022-10-13 87.900 350,837 +52,000 0.03% 30,838,572
2022-10-13 2022-10-11 77.700 298,837 -1,700 0.02% 23,219,635
2022-10-12 2022-10-10 78.400 300,537 -9,600 0.02% 23,562,101
2022-10-11 2022-10-07 81.250 310,137 -12,000 0.02% 25,198,631
2022-10-10 2022-10-06 84.850 322,137 -5,100 0.02% 27,333,324
2022-10-07 2022-10-05 88.500 327,237 -10,000 0.02% 28,960,474
2022-10-06 2022-10-03 78.850 337,237 +9,800 0.03% 26,591,137
2022-10-05 2022-09-30 81.050 327,437 -10,900 0.02% 26,538,769
2022-10-03 2022-09-29 83.700 338,337 -1,900 0.03% 28,318,807
2022-09-30 2022-09-28 83.500 340,237 +12,600 0.03% 28,409,790
2022-09-29 2022-09-27 84.850 327,637 -4,000 0.02% 27,799,999
2022-09-28 2022-09-26 85.050 331,637 +500 0.02% 28,205,727
2022-09-27 2022-09-23 85.000 331,137 +400 0.02% 28,146,645
2022-09-26 2022-09-22 88.000 330,737 +8,600 0.02% 29,104,856
2022-09-23 2022-09-21 90.900 322,137 -3,900 0.02% 29,282,253
2022-09-21 2022-09-19 91.100 326,037 -31,300 0.02% 29,701,971
2022-09-20 2022-09-16 95.950 357,337 +600 0.03% 34,286,485
2022-09-19 2022-09-15 93.400 356,737 +18,700 0.03% 33,319,236
2022-09-15 2022-09-13 100.700 338,037 -2,100 0.03% 34,040,326
2022-09-14 2022-09-09 103.700 340,137 -8,800 0.03% 35,272,207
2022-09-09 2022-09-07 99.050 348,937 +10,900 0.03% 34,562,210
2022-09-07 2022-09-05 98.900 338,037 -8,766 0.03% 33,431,859
2022-09-06 2022-09-02 101.300 346,803 +8,970 0.03% 35,131,144
2022-09-05 2022-09-01 101.600 337,833 -500 0.03% 34,323,833
2022-09-02 2022-08-31 103.100 338,333 -5,600 0.03% 34,882,132
2022-09-01 2022-08-30 100.500 343,933 +5,600 0.03% 34,565,266
2022-08-31 2022-08-29 106.800 338,333 -11,400 0.03% 36,133,964
2022-08-30 2022-08-26 109.100 349,733 +10,900 0.03% 38,155,870
2022-08-29 2022-08-25 107.800 338,833 +1,000 0.03% 36,526,197
2022-08-26 2022-08-24 102.700 337,833 -4,304 0.03% 34,695,449
2022-08-25 2022-08-23 103.400 342,137 +4,300 0.03% 35,376,966
2022-08-23 2022-08-19 106.200 337,837 +20,000 0.03% 35,878,289
2022-08-17 2022-08-15 114.500 317,837 -23,000 0.02% 36,392,336
2022-08-16 2022-08-12 119.700 340,837 -5,300 0.03% 40,798,189
2022-08-15 2022-08-11 118.800 346,137 -2,300 0.03% 41,121,076
2022-08-12 2022-08-10 116.000 348,437 +2,300 0.03% 40,418,692
2022-08-11 2022-08-09 122.000 346,137 -504 0.03% 42,228,714
2022-08-10 2022-08-08 121.900 346,641 -9,200 0.03% 42,255,538
2022-08-09 2022-08-05 116.100 355,841 -51,500 0.03% 41,313,140
2022-08-08 2022-08-04 104.000 407,341 -7,000 0.03% 42,363,464
2022-08-05 2022-08-03 100.600 414,341 -8,200 0.03% 41,682,705
2022-08-04 2022-08-02 97.550 422,541 -1,300 0.03% 41,218,875
2022-08-03 2022-08-01 102.100 423,841 -1,977 0.03% 43,274,166
2022-08-02 2022-07-29 100.900 425,818 -9,700 0.03% 42,965,036
2022-08-01 2022-07-28 105.500 435,518 +19,900 0.03% 45,947,149
2022-07-29 2022-07-27 107.500 415,618 -100 0.03% 44,678,935
2022-07-28 2022-07-26 107.800 415,718 +400 0.03% 44,814,400
2022-07-27 2022-07-25 111.400 415,318 -100 0.03% 46,266,425
2022-07-26 2022-07-22 109.500 415,418 -900 0.03% 45,488,271
2022-07-22 2022-07-20 107.000 416,318 -12,108 0.03% 44,546,026
2022-07-21 2022-07-19 103.800 428,426 +8,100 0.03% 44,470,619
2022-07-20 2022-07-18 107.000 420,326 -9,000 0.03% 44,974,882
2022-07-19 2022-07-15 106.000 429,326 -20,719 0.03% 45,508,556
2022-07-18 2022-07-14 104.900 450,045 +12,200 0.03% 47,209,720
2022-07-15 2022-07-13 105.900 437,845 -24,800 0.03% 46,367,786
2022-07-14 2022-07-12 103.800 462,645 +24,600 0.03% 48,022,551
2022-07-13 2022-07-11 110.000 438,045 +1,619 0.03% 48,184,950
2022-07-12 2022-07-08 112.300 436,426 -2,201 0.03% 49,010,640
2022-07-11 2022-07-07 110.700 438,627 -100 0.03% 48,556,009
2022-07-08 2022-07-06 117.500 438,727 +12,228 0.03% 51,550,422
2022-07-07 2022-07-05 107.400 426,499 -12,236 0.03% 45,805,993
2022-07-06 2022-07-04 108.700 438,735 +6,705 0.03% 47,690,494
2022-07-05 2022-06-30 98.500 432,030 +55,200 0.03% 42,554,955
2022-07-04 2022-06-29 100.200 376,830 -6,599 0.03% 37,758,366
2022-06-30 2022-06-28 104.300 383,429 -207,500 0.03% 39,991,645
2022-06-29 2022-06-27 107.000 590,929 -84,500 0.04% 63,229,403
2022-06-28 2022-06-24 103.400 675,429 +9,700 0.05% 69,839,359
2022-06-27 2022-06-23 93.200 665,729 -1,600 0.05% 62,045,943
2022-06-24 2022-06-22 89.950 667,329 +14,900 0.05% 60,026,244
2022-06-23 2022-06-21 91.950 652,429 +113,200 0.05% 59,990,847
2022-06-22 2022-06-20 87.350 539,229 -16,000 0.04% 47,101,653
2022-06-21 2022-06-17 83.450 555,229 -644,962 0.04% 46,333,860
2022-06-20 2022-06-16 81.100 1,200,191 +772,900 0.09% 97,335,490
2022-06-17 2022-06-15 82.250 427,291 +103,700 0.03% 35,144,685
2022-06-16 2022-06-14 82.550 323,591 +46,400 0.02% 26,712,437
2022-06-15 2022-06-13 87.300 277,191 +40,702 0.02% 24,198,774
2022-06-14 2022-06-10 95.700 236,489 -65,900 0.02% 22,631,997
2022-06-13 2022-06-09 98.200 302,389 -836,000 0.02% 29,694,600
2022-06-10 2022-06-08 98.600 1,138,389 +338,563 0.09% 112,245,155
2022-06-09 2022-06-07 86.650 799,826 +589,002 0.06% 69,304,923
2022-06-07 2022-06-02 85.900 210,824 -14,200 0.02% 18,109,782
2022-06-06 2022-06-01 84.500 225,024 +300 0.02% 19,014,528
2022-06-02 2022-05-31 85.950 224,724 +11,800 0.02% 19,315,028
2022-06-01 2022-05-30 82.800 212,924 +2,800 0.02% 17,630,107
2022-05-31 2022-05-27 78.300 210,124 -2,800 0.02% 16,452,709
2022-05-30 2022-05-26 77.800 212,924 +9,800 0.02% 16,565,487
2022-05-27 2022-05-25 77.500 203,124 -5,745 0.02% 15,742,110
2022-05-26 2022-05-24 78.600 208,869 +7,200 0.02% 16,417,103
2022-05-25 2022-05-23 84.300 201,669 +2,600 0.02% 17,000,697
2022-05-24 2022-05-20 85.300 199,069 -8,700 0.01% 16,980,586
2022-05-23 2022-05-19 81.300 207,769 +21,700 0.02% 16,891,620
2022-05-19 2022-05-17 83.200 186,069 -5,250 0.01% 15,480,941
2022-05-18 2022-05-16 80.150 191,319 -61,700 0.01% 15,334,218
2022-05-17 2022-05-13 80.000 253,019 -43,000 0.02% 20,241,520
2022-05-16 2022-05-12 74.350 296,019 +110,000 0.02% 22,009,013
2022-05-13 2022-05-11 85.500 186,019 -240,492 0.01% 15,904,624
2022-05-12 2022-05-10 88.050 426,511 +237,300 0.03% 37,554,294
2022-05-11 2022-05-06 98.150 189,211 -2,900 0.01% 18,571,060
2022-05-10 2022-05-05 98.350 192,111 +9,110 0.01% 18,894,117
2022-05-06 2022-05-04 96.450 183,001 -2,900 0.01% 17,650,446
2022-04-29 2022-04-27 95.450 185,901 -639,300 0.01% 17,744,250
2022-04-26 2022-04-22 103.400 825,201 -500 0.06% 85,325,783
2022-04-25 2022-04-21 103.400 825,701 +1,500 0.06% 85,377,483
2022-04-22 2022-04-20 107.200 824,201 +600 0.06% 88,354,347
2022-04-21 2022-04-19 104.800 823,601 -7,800 0.06% 86,313,385
2022-04-20 2022-04-14 113.500 831,401 +400 0.06% 94,364,014
2022-04-19 2022-04-13 112.800 831,001 +7,700 0.06% 93,736,913
2022-04-14 2022-04-12 115.000 823,301 +2,800 0.06% 94,679,615
2022-04-12 2022-04-08 126.000 820,501 -2,000 0.06% 103,383,126
2022-04-11 2022-04-07 127.600 822,501 -79,100 0.06% 104,951,128
2022-04-08 2022-04-06 124.300 901,601 +71,700 0.07% 112,069,004
2022-04-04 2022-03-31 121.200 829,901 +9,900 0.06% 100,584,001
2022-04-01 2022-03-30 125.300 820,001 -142,400 0.06% 102,746,125
2022-03-31 2022-03-29 119.100 962,401 +145,115 0.07% 114,621,959
2022-03-30 2022-03-28 111.200 817,286 -16,200 0.06% 90,882,203
2022-03-29 2022-03-25 113.400 833,486 -13,000 0.06% 94,517,312
2022-03-28 2022-03-24 118.400 846,486 +13,000 0.06% 100,223,942
2022-03-25 2022-03-23 115.500 833,486 -102,801 0.06% 96,267,633
2022-03-24 2022-03-22 113.500 936,287 +92,800 0.07% 106,268,574
2022-03-23 2022-03-21 111.400 843,487 -48,100 0.06% 93,964,452
2022-03-22 2022-03-18 115.400 891,587 -9,104 0.07% 102,889,140
2022-03-21 2022-03-17 110.900 900,691 +38,400 0.07% 99,886,632
2022-03-18 2022-03-16 99.050 862,291 -9,200 0.06% 85,409,924
2022-03-17 2022-03-15 86.750 871,491 -38,800 0.07% 75,601,844
2022-03-16 2022-03-14 91.950 910,291 +28,901 0.07% 83,701,257
2022-03-15 2022-03-11 110.300 881,390 +28,104 0.07% 97,217,317
2022-03-11 2022-03-09 109.900 853,286 +28 0.06% 93,776,131
2022-03-10 2022-03-08 108.300 853,258 -985 0.06% 92,407,841
2022-03-09 2022-03-07 104.300 854,243 -11,500 0.06% 89,097,545
2022-03-08 2022-03-04 110.100 865,743 -178,100 0.06% 95,318,304
2022-03-07 2022-03-03 129.500 1,043,843 -290,380 0.08% 135,177,668
2022-03-04 2022-03-02 129.000 1,334,223 -309,800 0.10% 172,114,767
2022-03-03 2022-03-01 128.200 1,644,023 -8,600 0.12% 210,763,749
2022-03-02 2022-02-28 126.800 1,652,623 -104,700 0.12% 209,552,596
2022-03-01 2022-02-25 129.900 1,757,323 +782,900 0.13% 228,276,258
2022-02-28 2022-02-24 121.600 974,423 +36,000 0.07% 118,489,837
2022-02-25 2022-02-23 129.300 938,423 +27,600 0.07% 121,338,094
2022-02-24 2022-02-22 124.900 910,823 -129,100 0.07% 113,761,793
2022-02-23 2022-02-21 129.200 1,039,923 +22,000 0.08% 134,358,052
2022-02-22 2022-02-18 122.800 1,017,923 +830 0.08% 125,000,944
2022-02-21 2022-02-17 133.200 1,017,093 -11,100 0.08% 135,476,788
2022-02-18 2022-02-16 134.000 1,028,193 -6,500 0.08% 137,777,862
2022-02-17 2022-02-15 126.200 1,034,693 -15,300 0.08% 130,578,257
2022-02-16 2022-02-14 120.700 1,049,993 +91,800 0.08% 126,734,155
2022-02-15 2022-02-11 128.400 958,193 +48,100 0.07% 123,031,981
2022-02-14 2022-02-10 133.400 910,093 -6,500 0.07% 121,406,406
2022-02-11 2022-02-09 126.900 916,593 +16,400 0.07% 116,315,652
2022-02-10 2022-02-08 131.400 900,193 +298 0.07% 118,285,360
2022-02-09 2022-02-07 133.700 899,895 -16,700 0.07% 120,315,961
2022-02-08 2022-02-04 135.000 916,595 +1,999 0.07% 123,740,325
2022-02-07 2022-01-31 128.600 914,596 -30,400 0.07% 117,617,046
2022-02-04 2022-01-27 132.900 944,996 +4,742 0.07% 125,589,968
2022-01-28 2022-01-26 137.100 940,254 -5,200 0.07% 128,908,823
2022-01-27 2022-01-25 143.500 945,454 -12 0.07% 135,672,649
2022-01-26 2022-01-24 148.400 945,466 +312 0.07% 140,307,154
2022-01-25 2022-01-21 148.100 945,154 -4,700 0.07% 139,977,307
2022-01-24 2022-01-20 144.100 949,854 -500 0.07% 136,873,961
2022-01-21 2022-01-19 141.300 950,354 +24,400 0.07% 134,285,020
2022-01-20 2022-01-18 142.600 925,954 +800 0.07% 132,041,040
2022-01-19 2022-01-17 142.500 925,154 -20,100 0.07% 131,834,445
2022-01-18 2022-01-14 144.500 945,254 -7,300 0.07% 136,589,203
2022-01-17 2022-01-13 148.500 952,554 +259 0.07% 141,454,269
2022-01-14 2022-01-12 146.100 952,295 +4,600 0.07% 139,130,300
2022-01-13 2022-01-11 142.700 947,695 -416,300 0.07% 135,236,076
2022-01-12 2022-01-10 141.300 1,363,995 +528,892 0.10% 192,732,494
2022-01-11 2022-01-07 136.300 835,103 +35,000 0.06% 113,824,539
2022-01-10 2022-01-06 132.500 800,103 +204,500 0.06% 106,013,648
2022-01-07 2022-01-05 143.900 595,603 -19,600 0.04% 85,707,272
2022-01-06 2022-01-04 153.200 615,203 +200 0.05% 94,249,100
2022-01-05 2022-01-03 160.100 615,003 -2,700 0.05% 98,461,980
2022-01-04 2021-12-31 161.000 617,703 -218,600 0.05% 99,450,183
2022-01-03 2021-12-29 159.900 836,303 -43,169 0.06% 133,724,850
2021-12-30 2021-12-28 159.900 879,472 +35,100 0.07% 140,627,573
2021-12-28 2021-12-22 162.800 844,372 -129,500 0.06% 137,463,762
2021-12-23 2021-12-21 166.700 973,872 -11,100 0.07% 162,344,462
2021-12-22 2021-12-20 157.100 984,972 +129,400 0.07% 154,739,101
2021-12-21 2021-12-17 156.900 855,572 +70,349 0.06% 134,239,247
2021-12-20 2021-12-16 160.800 785,223 -29,572 0.06% 126,263,858
2021-12-17 2021-12-15 162.000 814,795 -56,905 0.06% 131,996,790
2021-12-16 2021-12-14 175.400 871,700 +33,907 0.07% 152,896,180
2021-12-15 2021-12-13 176.900 837,793 -215,297 0.06% 148,205,582
2021-12-14 2021-12-10 183.400 1,053,090 +141,204 0.09% 193,136,706
2021-12-13 2021-12-09 193.800 911,886 -60,200 0.08% 176,723,507
2021-12-10 2021-12-08 188.100 972,086 +2,400 0.08% 182,849,377
2021-12-09 2021-12-07 188.800 969,686 +111,396 0.08% 183,076,717
2021-12-08 2021-12-06 184.300 858,290 -7,246 0.07% 158,182,847
2021-12-07 2021-12-03 213.200 865,536 +31,700 0.07% 184,532,275
2021-12-06 2021-12-02 214.400 833,836 -37,700 0.07% 178,774,438
2021-12-03 2021-12-01 213.400 871,536 -3,900 0.07% 185,985,782
2021-12-02 2021-11-30 208.200 875,436 -460,897 0.07% 182,265,775
2021-12-01 2021-11-29 211.600 1,336,333 +1,400 0.11% 282,768,063
2021-11-30 2021-11-26 210.800 1,334,933 +4,100 0.11% 281,403,876
2021-11-26 2021-11-24 211.800 1,330,833 -3,300 0.11% 281,870,429
2021-11-25 2021-11-23 214.600 1,334,133 +468,100 0.11% 286,304,942
2021-11-24 2021-11-22 220.600 866,033 +1,700 0.07% 191,046,880
2021-11-23 2021-11-19 219.000 864,333 +2,000 0.07% 189,288,927
2021-11-19 2021-11-17 234.400 862,333 +48,500 0.07% 202,130,855
2021-11-18 2021-11-16 232.000 813,833 -2,100 0.07% 188,809,256
2021-11-17 2021-11-15 228.000 815,933 +400 0.07% 186,032,724
2021-11-15 2021-11-11 219.200 815,533 +1,700 0.07% 178,764,834
2021-11-12 2021-11-10 232.600 813,833 +3,000 0.07% 189,297,556
2021-11-11 2021-11-09 219.600 810,833 -16,516 0.07% 178,058,927
2021-11-10 2021-11-08 223.400 827,349 +616 0.07% 184,829,767
2021-11-09 2021-11-05 225.200 826,733 +12,300 0.07% 186,180,272
2021-11-08 2021-11-04 224.200 814,433 +2,500 0.07% 182,595,879
2021-11-05 2021-11-03 216.800 811,933 -13,700 0.07% 176,027,074
2021-11-04 2021-11-02 209.200 825,633 -4,600 0.07% 172,722,424
2021-11-03 2021-11-01 208.600 830,233 -790,600 0.07% 173,186,604
2021-11-01 2021-10-28 214.400 1,620,833 +100,100 0.13% 347,506,595
2021-10-29 2021-10-27 228.600 1,520,733 -22,400 0.13% 347,639,564
2021-10-28 2021-10-26 233.000 1,543,133 -600 0.13% 359,549,989
2021-10-26 2021-10-22 225.800 1,543,733 +478,846 0.13% 348,574,911
2021-10-25 2021-10-21 224.200 1,064,887 +272,600 0.09% 238,747,665
2021-10-21 2021-10-19 218.600 792,287 -2,400 0.07% 173,193,938
2021-10-20 2021-10-18 215.000 794,687 -6,300 0.07% 170,857,705
2021-10-19 2021-10-15 213.600 800,987 +13,700 0.07% 171,090,823
2021-10-18 2021-10-12 215.800 787,287 -101,000 0.06% 169,896,535
2021-10-15 2021-10-11 216.200 888,287 -14,334 0.07% 192,047,649
2021-10-12 2021-10-08 212.600 902,621 +158,000 0.07% 191,897,225
2021-10-11 2021-10-07 208.000 744,621 +2,900 0.06% 154,881,168
2021-10-08 2021-10-06 206.200 741,721 -1,207,770 0.06% 152,942,870
2021-10-07 2021-10-05 210.600 1,949,491 -90 0.16% 410,562,805
2021-10-06 2021-10-04 207.600 1,949,581 -219,900 0.16% 404,733,016
2021-10-05 2021-09-30 221.000 2,169,481 +284,336 0.18% 479,455,301
2021-10-04 2021-09-29 216.200 1,885,145 +14,003 0.16% 407,568,349
2021-09-30 2021-09-28 229.000 1,871,142 +279,686 0.15% 428,491,518
2021-09-29 2021-09-27 229.000 1,591,456 -900 0.13% 364,443,424
2021-09-28 2021-09-24 230.600 1,592,356 -1,681,610 0.13% 367,197,294
2021-09-27 2021-09-23 228.600 3,273,966 -999,658 0.27% 748,428,628
2021-09-24 2021-09-21 240.800 4,273,624 -401,800 0.35% 1,029,088,659
2021-09-23 2021-09-20 247.000 4,675,424 +1,438,301 0.39% 1,154,829,728
2021-09-21 2021-09-17 278.600 3,237,123 +1,268,664 0.27% 901,862,468
2021-09-20 2021-09-16 231.600 1,968,459 -201,600 0.16% 455,895,104
2021-09-17 2021-09-15 228.400 2,170,059 +557,215 0.18% 495,641,476
2021-09-16 2021-09-14 220.000 1,612,844 -133,042 0.13% 354,825,680
2021-09-15 2021-09-13 214.800 1,745,886 +105,650 0.14% 375,016,313
2021-09-14 2021-09-10 207.800 1,640,236 -1,236,973 0.14% 340,841,041
2021-09-13 2021-09-09 204.400 2,877,209 +49,500 0.24% 588,101,520
2021-09-10 2021-09-08 209.400 2,827,709 -190,900 0.23% 592,122,265
2021-09-09 2021-09-07 210.000 3,018,609 +327,200 0.25% 633,907,890
2021-09-08 2021-09-06 213.400 2,691,409 -91,800 0.22% 574,346,681
2021-09-07 2021-09-03 201.400 2,783,209 -180,700 0.23% 560,538,293
2021-09-06 2021-09-02 198.100 2,963,909 +553,835 0.25% 587,150,373
2021-09-03 2021-09-01 189.100 2,410,074 -81,200 0.20% 455,744,993
2021-09-02 2021-08-31 184.400 2,491,274 +76,600 0.21% 459,390,926
2021-09-01 2021-08-30 178.900 2,414,674 -252,900 0.20% 431,985,179
2021-08-31 2021-08-27 174.000 2,667,574 +59,200 0.22% 464,157,876
2021-08-30 2021-08-26 174.500 2,608,374 -100,000 0.22% 455,161,263
2021-08-27 2021-08-25 170.700 2,708,374 +731,000 0.22% 462,319,442
2021-08-26 2021-08-24 167.600 1,977,374 +16,000 0.16% 331,407,882
2021-08-25 2021-08-23 154.200 1,961,374 -24,900 0.16% 302,443,871
2021-08-24 2021-08-20 159.500 1,986,274 -47,100 0.16% 316,810,703
2021-08-23 2021-08-19 171.200 2,033,374 -1,600 0.17% 348,113,629
2021-08-20 2021-08-18 167.800 2,034,974 +2,800 0.17% 341,468,637
2021-08-19 2021-08-17 163.000 2,032,174 -9,800 0.17% 331,244,362
2021-08-18 2021-08-16 164.000 2,041,974 +4,800 0.17% 334,883,736
2021-08-17 2021-08-13 169.300 2,037,174 +300 0.17% 344,893,558
2021-08-16 2021-08-12 165.000 2,036,874 -8,100 0.17% 336,084,210
2021-08-13 2021-08-11 176.900 2,044,974 +11,800 0.17% 361,755,901
2021-08-12 2021-08-10 193.000 2,033,174 -3,500 0.17% 392,402,582
2021-08-11 2021-08-09 192.800 2,036,674 +7,500 0.17% 392,670,747
2021-08-10 2021-08-06 197.000 2,029,174 +11,000 0.17% 399,747,278
2021-08-09 2021-08-05 200.800 2,018,174 +2,000 0.17% 405,249,339
2021-08-06 2021-08-04 202.800 2,016,174 +1,000 0.17% 408,880,087
2021-08-05 2021-08-03 195.700 2,015,174 -807 0.17% 394,369,552
2021-08-04 2021-08-02 192.400 2,015,981 -20,900 0.17% 387,874,744
2021-08-03 2021-07-30 183.700 2,036,881 -4,329 0.17% 374,175,040
2021-08-02 2021-07-29 186.800 2,041,210 -400 0.17% 381,298,028
2021-07-30 2021-07-28 165.500 2,041,610 +2,300 0.17% 337,886,455
2021-07-29 2021-07-27 154.100 2,039,310 +11,600 0.17% 314,257,671
2021-07-28 2021-07-26 181.600 2,027,710 -12,200 0.17% 368,232,136
2021-07-27 2021-07-23 188.600 2,039,910 +44,400 0.17% 384,727,026
2021-07-26 2021-07-22 187.000 1,995,510 -5,000 0.17% 373,160,370
2021-07-23 2021-07-21 190.400 2,000,510 -4,400 0.17% 380,897,104
2021-07-22 2021-07-20 192.300 2,004,910 +1,800 0.17% 385,544,193
2021-07-21 2021-07-19 195.200 2,003,110 +3,700 0.17% 391,007,072
2021-07-20 2021-07-16 198.000 1,999,410 -342 0.17% 395,883,180
2021-07-19 2021-07-15 200.000 1,999,752 +300 0.17% 399,950,400
2021-07-16 2021-07-14 202.000 1,999,452 -1,400 0.17% 403,889,304
2021-07-15 2021-07-13 197.500 2,000,852 +5,700 0.17% 395,168,270
2021-07-14 2021-07-12 199.000 1,995,152 +13,700 0.17% 397,035,248
2021-07-13 2021-07-09 193.000 1,981,452 -7,500 0.16% 382,420,236
2021-07-12 2021-07-08 187.900 1,988,952 +8,000 0.17% 373,724,081
2021-07-09 2021-07-07 196.000 1,980,952 -4,700 0.16% 388,266,592
2021-07-08 2021-07-06 198.500 1,985,652 +7,242 0.17% 394,151,922
2021-07-06 2021-07-02 205.200 1,978,410 -26,200 0.16% 405,969,732
2021-07-05 2021-06-30 211.200 2,004,610 +1,900 0.17% 423,373,632
2021-07-02 2021-06-29 214.400 2,002,710 +16,200 0.17% 429,381,024
2021-06-29 2021-06-25 213.600 1,986,510 -89,443 0.17% 424,318,536
2021-06-28 2021-06-24 205.000 2,075,953 +85,900 0.17% 425,570,365
2021-06-25 2021-06-23 201.400 1,990,053 -7,000 0.17% 400,796,674
2021-06-24 2021-06-22 195.500 1,997,053 -39,000 0.17% 390,423,862
2021-06-23 2021-06-21 195.200 2,036,053 -70,900 0.17% 397,437,546
2021-06-22 2021-06-18 191.800 2,106,953 +88,700 0.18% 404,113,585
2021-06-21 2021-06-17 198.200 2,018,253 +36,000 0.17% 400,017,745
2021-06-18 2021-06-16 195.400 1,982,253 -7,500 0.17% 387,332,236
2021-06-17 2021-06-15 201.800 1,989,753 -17,300 0.17% 401,532,155
2021-06-16 2021-06-11 214.000 2,007,053 +55,103 0.17% 429,509,342
2021-06-15 2021-06-10 209.600 1,951,950 +500 0.16% 409,128,720
2021-06-11 2021-06-09 209.400 1,951,450 +6,000 0.16% 408,633,630
2021-06-10 2021-06-08 206.200 1,945,450 -18,500 0.16% 401,151,790
2021-06-09 2021-06-07 212.400 1,963,950 +111,800 0.16% 417,142,980
2021-06-08 2021-06-04 208.600 1,852,150 -6,900 0.15% 386,358,490
2021-06-07 2021-06-03 212.600 1,859,050 +1,400 0.16% 395,234,030
2021-06-04 2021-06-02 219.600 1,857,650 -1,747 0.16% 407,939,940
2021-06-03 2021-06-01 225.400 1,859,397 -20,900 0.16% 419,108,084
2021-06-02 2021-05-31 224.600 1,880,297 +138,847 0.16% 422,314,706
2021-06-01 2021-05-28 206.200 1,741,450 -6,300 0.15% 359,086,990
2021-05-31 2021-05-27 206.800 1,747,750 +14,700 0.15% 361,434,700
2021-05-28 2021-05-26 210.800 1,733,050 +14,784 0.15% 365,326,940
2021-05-27 2021-05-25 208.600 1,718,266 +40,800 0.14% 358,430,288
2021-05-26 2021-05-24 211.400 1,677,466 +149,400 0.14% 354,616,312
2021-05-25 2021-05-21 205.800 1,528,066 -49,700 0.13% 314,475,983
2021-05-21 2021-05-18 196.600 1,577,766 -9,200 0.13% 310,188,796
2021-05-20 2021-05-17 193.000 1,586,966 +1,900 0.13% 306,284,438
2021-05-18 2021-05-14 186.900 1,585,066 +20,000 0.13% 296,248,835
2021-05-17 2021-05-13 186.600 1,565,066 -48,800 0.13% 292,041,316
2021-05-14 2021-05-12 191.800 1,613,866 +4,100 0.14% 309,539,499
2021-05-13 2021-05-11 182.000 1,609,766 -6,100 0.13% 292,977,412
2021-05-12 2021-05-10 186.800 1,615,866 -15,884 0.14% 301,843,769
2021-05-11 2021-05-07 186.100 1,631,750 +10,300 0.14% 303,668,675
2021-05-10 2021-05-06 184.800 1,621,450 -139,503 0.14% 299,643,960
2021-05-07 2021-05-05 184.800 1,760,953 -2,600 0.15% 325,424,114
2021-05-06 2021-05-04 200.600 1,763,553 +17,490 0.15% 353,768,732
2021-05-05 2021-05-03 205.400 1,746,063 -1,690 0.15% 358,641,340
2021-05-04 2021-04-30 209.000 1,747,753 -7,000 0.15% 365,280,377
2021-05-03 2021-04-29 208.600 1,754,753 -73,100 0.15% 366,041,476
2021-04-30 2021-04-28 191.400 1,827,853 -800 0.15% 349,851,064
2021-04-29 2021-04-27 193.400 1,828,653 +17,400 0.15% 353,661,490
2021-04-27 2021-04-23 186.300 1,811,253 -15,000 0.15% 337,436,434
2021-04-26 2021-04-22 183.000 1,826,253 -334,885 0.15% 334,204,299
2021-04-23 2021-04-21 177.900 2,161,138 -11,597 0.18% 384,466,450
2021-04-22 2021-04-20 182.800 2,172,735 +375,535 0.18% 397,175,958
2021-04-21 2021-04-19 185.500 1,797,200 +5,422 0.15% 333,380,600
2021-04-20 2021-04-16 185.300 1,791,778 -8,796 0.15% 332,016,463
2021-04-19 2021-04-15 180.000 1,800,574 -4,500 0.15% 324,103,320
2021-04-16 2021-04-14 179.500 1,805,074 +30,550 0.15% 324,010,783
2021-04-15 2021-04-13 178.000 1,774,524 -5,600 0.15% 315,865,272
2021-04-14 2021-04-12 183.300 1,780,124 -18,800 0.15% 326,296,729
2021-04-13 2021-04-09 187.300 1,798,924 -24,625 0.15% 336,938,465
2021-04-12 2021-04-08 195.000 1,823,549 -5,400 0.15% 355,592,055
2021-04-09 2021-04-07 195.800 1,828,949 +10,900 0.15% 358,108,214
2021-04-08 2021-04-01 213.000 1,818,049 +41,500 0.15% 387,244,437
2021-04-07 2021-03-31 201.200 1,776,549 +54,700 0.15% 357,441,659
2021-04-01 2021-03-30 197.500 1,721,849 +109,146 0.14% 340,065,178
2021-03-31 2021-03-29 195.000 1,612,703 +94,600 0.14% 314,477,085
2021-03-30 2021-03-26 202.600 1,518,103 -170,396 0.13% 307,567,668
2021-03-29 2021-03-25 195.000 1,688,499 +231,100 0.14% 329,257,305
2021-03-26 2021-03-24 196.000 1,457,399 +20,049 0.12% 285,650,204
2021-03-25 2021-03-23 208.400 1,437,350 +9,947 0.12% 299,543,740
2021-03-24 2021-03-22 206.200 1,427,403 -32,000 0.12% 294,330,499
2021-03-23 2021-03-19 193.700 1,459,403 -600 0.12% 282,686,361
2021-03-22 2021-03-18 196.800 1,460,003 +22,800 0.12% 287,328,590
2021-03-19 2021-03-17 198.300 1,437,203 +80,176 0.12% 284,997,355
2021-03-18 2021-03-16 194.000 1,357,027 -16,076 0.11% 263,263,238
2021-03-17 2021-03-15 189.400 1,373,103 +18,000 0.12% 260,065,708
2021-03-16 2021-03-12 189.100 1,355,103 -39,800 0.11% 256,249,977
2021-03-15 2021-03-11 185.600 1,394,903 +40,200 0.12% 258,893,997
2021-03-12 2021-03-10 184.600 1,354,703 +15,700 0.11% 250,078,174
2021-03-11 2021-03-09 174.000 1,339,003 -900 0.11% 232,986,522
2021-03-10 2021-03-08 169.300 1,339,903 -79,700 0.11% 226,845,578
2021-03-09 2021-03-05 173.200 1,419,603 +46,122 0.12% 245,875,240
2021-03-08 2021-03-04 178.000 1,373,481 +20,000 0.12% 244,479,618
2021-03-05 2021-03-03 187.900 1,353,481 -25,000 0.11% 254,319,080
2021-03-04 2021-03-02 191.300 1,378,481 -5,000 0.12% 263,703,415
2021-03-03 2021-03-01 197.200 1,383,481 +5,000 0.12% 272,822,453
2021-03-02 2021-02-26 189.500 1,378,481 -34,000 0.12% 261,222,150
2021-03-01 2021-02-25 198.800 1,412,481 -14,200 0.12% 280,801,223
2021-02-26 2021-02-24 194.800 1,426,681 -2,800 0.12% 277,917,459
2021-02-25 2021-02-23 197.800 1,429,481 +72,200 0.12% 282,751,342
2021-02-24 2021-02-22 207.200 1,357,281 +51,647 0.11% 281,228,623
2021-02-23 2021-02-19 207.000 1,305,634 -400 0.11% 270,266,238
2021-02-22 2021-02-18 208.800 1,306,034 -4,000 0.11% 272,699,899
2021-02-19 2021-02-17 229.600 1,310,034 +5,600 0.11% 300,783,806
2021-02-18 2021-02-16 229.800 1,304,434 -39,800 0.11% 299,758,933
2021-02-17 2021-02-11 228.000 1,344,234 -65,581 0.11% 306,485,352
2021-02-16 2021-02-09 220.800 1,409,815 +10,838 0.12% 311,287,152
2021-02-10 2021-02-08 224.400 1,398,977 -84,502 0.12% 313,930,439
2021-02-08 2021-02-04 219.000 1,483,479 +431,100 0.12% 324,881,901
2021-02-05 2021-02-03 212.000 1,052,379 -48,100 0.09% 223,104,348
2021-02-04 2021-02-02 212.000 1,100,479 +105,800 0.09% 233,301,548
2021-02-03 2021-02-01 203.400 994,679 -126,500 0.08% 202,317,709
2021-02-02 2021-01-29 190.100 1,121,179 +28,200 0.09% 213,136,128
2021-02-01 2021-01-28 197.300 1,092,979 -22,093 0.09% 215,644,757
2021-01-29 2021-01-27 208.200 1,115,072 -37,800 0.09% 232,157,990
2021-01-28 2021-01-26 216.200 1,152,872 +35,700 0.10% 249,250,926
2021-01-27 2021-01-25 229.400 1,117,172 -27,100 0.09% 256,279,257
2021-01-26 2021-01-22 223.000 1,144,272 -115,000 0.10% 255,172,656
2021-01-25 2021-01-21 219.000 1,259,272 -31,100 0.11% 275,780,568
2021-01-22 2021-01-20 216.200 1,290,372 -65,800 0.11% 278,978,426
2021-01-21 2021-01-19 216.400 1,356,172 +439,613 0.11% 293,475,621
2021-01-20 2021-01-18 218.600 916,559 +84,300 0.08% 200,359,797
2021-01-19 2021-01-15 202.800 832,259 +194,900 0.07% 168,782,125
2021-01-18 2021-01-14 199.000 637,359 +103,600 0.05% 126,834,441
2021-01-15 2021-01-13 180.000 533,759 +248,200 0.05% 96,076,620
2021-01-14 2021-01-12 184.000 285,559 +85,800 0.02% 52,542,856
2021-01-13 2021-01-11 163.000 199,759 +11,100 0.02% 32,560,717
2021-01-12 2021-01-08 153.900 188,659 +12,900 0.02% 29,034,620
2021-01-11 2021-01-07 155.700 175,759 -15,000 0.01% 27,365,676
2021-01-07 2021-01-05 159.300 190,759 -22,891 0.02% 30,387,909
2021-01-06 2021-01-04 152.000 213,650 +2,900 0.02% 32,474,800
2021-01-05 2020-12-31 157.000 210,750 -11,000 0.02% 33,087,750
2021-01-04 2020-12-29 150.000 221,750 -7,300 0.02% 33,262,500
2020-12-30 2020-12-28 160.000 229,050 -12,000 0.02% 36,648,000
2020-12-29 2020-12-24 158.500 241,050 -400 0.02% 38,206,425
2020-12-28 2020-12-22 153.600 241,450 +6,205 0.02% 37,086,720
2020-12-23 2020-12-21 155.800 235,245 -55,700 0.02% 36,651,171
2020-12-22 2020-12-18 164.000 290,945 +59,900 0.02% 47,714,980
2020-12-21 2020-12-17 150.800 231,045 -23,400 0.02% 34,841,586
2020-12-18 2020-12-16 150.500 254,445 +6,702 0.02% 38,293,972
2020-12-17 2020-12-15 138.700 247,743 +32,800 0.02% 34,361,954
2020-12-16 2020-12-14 135.000 214,943 +700 0.02% 29,017,305
2020-12-15 2020-12-11 135.500 214,243 +45,200 0.02% 29,029,926
2020-12-11 2020-12-09 137.100 169,043 +2,000 0.01% 23,175,795
2020-12-10 2020-12-08 134.700 167,043 +400 0.01% 22,500,692
2020-12-09 2020-12-07 140.600 166,643 -4,200 0.01% 23,430,006
2020-12-08 2020-12-04 134.300 170,843 +3,800 0.01% 22,944,215
2020-12-07 2020-12-03 136.100 167,043 -1,736 0.01% 22,734,552
2020-12-04 2020-12-02 138.800 168,779 -38,300 0.01% 23,426,525
2020-12-03 2020-12-01 154.600 207,079 -634,264 0.02% 32,014,413
2020-12-02 2020-11-30 166.700 841,343 +658,800 0.07% 140,251,878
2020-12-01 2020-11-27 158.600 182,543 +17,000 0.02% 28,951,320
2020-11-30 2020-11-26 157.100 165,543 +1,000 0.01% 26,006,805
2020-11-27 2020-11-25 151.500 164,543 -4,001 0.01% 24,928,264
2020-11-26 2020-11-24 160.300 168,544 -93,300 0.01% 27,017,603
2020-11-25 2020-11-23 166.800 261,844 +89,800 0.02% 43,675,579
2020-11-24 2020-11-20 168.000 172,044 -1,300 0.01% 28,903,392
2020-11-23 2020-11-19 169.800 173,344 +4,800 0.01% 29,433,811
2020-11-19 2020-11-17 163.800 168,544 -29,400 0.01% 27,607,507
2020-11-18 2020-11-16 165.000 197,944 +29,400 0.02% 32,660,760
2020-11-16 2020-11-12 168.100 168,544 +900 0.01% 28,332,246
2020-11-10 2020-11-06 170.700 167,644 +8,000 0.01% 28,616,831
2020-11-03 2020-10-30 172.100 159,644 -19,599 0.01% 27,474,732
2020-11-02 2020-10-29 181.100 179,243 -200 0.02% 32,460,907
2020-10-30 2020-10-28 180.200 179,443 +7,800 0.02% 32,335,629
2020-10-28 2020-10-23 178.300 171,643 -8,000 0.01% 30,603,947
2020-10-27 2020-10-22 180.200 179,643 -100 0.02% 32,371,669
2020-10-23 2020-10-21 183.300 179,743 -40,900 0.02% 32,946,892
2020-10-22 2020-10-20 179.500 220,643 +37,943 0.02% 39,605,418
2020-10-21 2020-10-19 187.700 182,700 -107,300 0.02% 34,292,790
2020-10-20 2020-10-16 182.100 290,000 -207,500 0.02% 52,809,000
2020-10-19 2020-10-15 181.800 497,500 -500 0.04% 90,445,500
2020-10-16 2020-10-14 183.000 498,000 +331,600 0.04% 91,134,000
2020-10-15 2020-10-12 190.300 166,400 +3,100 0.01% 31,665,920
2020-10-14 2020-10-09 182.400 163,300 -4,219 0.01% 29,785,920
2020-10-09 2020-10-07 177.700 167,519 +11,300 0.01% 29,768,126
2020-10-08 2020-10-06 183.500 156,219 +10,400 0.01% 28,666,186
2020-10-07 2020-10-05 169.900 145,819 +100 0.01% 24,774,648
2020-10-06 2020-09-30 169.300 145,719 -3,000 0.01% 24,670,227
2020-09-29 2020-09-25 166.700 148,719 -10,000 0.01% 24,791,457
2020-09-28 2020-09-24 160.600 158,719 -3,700 0.01% 25,490,271
2020-09-25 2020-09-23 160.300 162,419 +3,672 0.01% 26,035,766
2020-09-24 2020-09-22 159.000 158,747 -19,500 0.01% 25,240,773
2020-09-23 2020-09-21 163.800 178,247 -72 0.02% 29,196,859
2020-09-22 2020-09-18 167.000 178,319 -38,900 0.02% 29,779,273
2020-09-21 2020-09-17 149.000 217,219 -700 0.02% 32,365,631
2020-09-18 2020-09-16 153.200 217,919 -1,000 0.02% 33,385,191
2020-09-17 2020-09-15 153.500 218,919 +22,000 0.02% 33,604,066
2020-09-16 2020-09-14 150.000 196,919 +5,200 0.02% 29,537,850
2020-09-15 2020-09-11 144.400 191,719 +5,262 0.02% 27,684,224
2020-09-14 2020-09-10 143.500 186,457 +1,638 0.02% 26,756,580
2020-09-11 2020-09-09 138.000 184,819 -2,500 0.02% 25,505,022
2020-09-10 2020-09-08 142.300 187,319 -2,598 0.02% 26,655,494
2020-09-09 2020-09-07 142.400 189,917 -11,202 0.02% 27,044,181
2020-09-08 2020-09-04 142.000 201,119 +2,800 0.02% 28,558,898
2020-09-07 2020-09-03 139.000 198,319 +2,000 0.02% 27,566,341
2020-09-04 2020-09-02 138.500 196,319 +6,900 0.02% 27,190,182
2020-09-01 2020-08-28 148.000 189,419 +4,603 0.02% 28,034,012
2020-08-28 2020-08-26 152.000 184,816 -8,903 0.02% 28,092,032
2020-08-27 2020-08-25 140.800 193,719 +8,900 0.02% 27,275,635
2020-08-26 2020-08-24 143.700 184,819 +1,999 0.02% 26,558,490
2020-08-25 2020-08-21 142.800 182,820 -490 0.02% 26,106,696
2020-08-24 2020-08-20 139.000 183,310 -10 0.02% 25,480,090
2020-08-21 2020-08-19 139.500 183,320 +10 0.02% 25,573,140
2020-08-20 2020-08-18 134.200 183,310 +1 0.02% 24,600,202
2020-08-19 2020-08-17 128.000 183,309 -1 0.02% 23,463,552
2020-08-18 2020-08-14 127.600 183,310 -77 0.02% 23,390,356
2020-08-17 2020-08-13 127.700 183,387 -35,931 0.02% 23,418,520
2020-08-13 2020-08-11 127.700 219,318 -220,800 0.02% 28,006,909
2020-08-12 2020-08-10 132.500 440,118 +217,746 0.04% 58,315,635
2020-08-11 2020-08-07 133.600 222,372 -13,997 0.02% 29,708,899
2020-08-10 2020-08-06 136.800 236,369 -2 0.02% 32,335,279
2020-08-06 2020-08-04 135.600 236,371 +7,000 0.02% 32,051,908
2020-08-05 2020-08-03 130.000 229,371 -248,600 0.02% 29,818,230
2020-08-04 2020-07-31 127.500 477,971 +240,000 0.04% 60,941,302
2020-08-03 2020-07-30 125.000 237,971 +10,600 0.02% 29,746,375
2020-07-31 2020-07-29 129.100 227,371 +7,900 0.02% 29,353,596
2020-07-29 2020-07-27 133.400 219,471 -3,700 0.02% 29,277,431
2020-07-28 2020-07-24 134.500 223,171 +20,272 0.02% 30,016,500
2020-07-27 2020-07-23 143.600 202,899 -122,772 0.02% 29,136,296
2020-07-24 2020-07-22 147.900 325,671 +131,600 0.03% 48,166,741
2020-07-22 2020-07-20 149.200 194,071 -21,500 0.02% 28,955,393
2020-07-21 2020-07-17 141.200 215,571 +9,471 0.02% 30,438,625
2020-07-20 2020-07-16 136.900 206,100 -11,300 0.02% 28,215,090
2020-07-17 2020-07-15 147.400 217,400 +1,400 0.02% 32,044,760
2020-07-16 2020-07-14 137.000 216,000 +22,000 0.02% 29,592,000
2020-07-14 2020-07-10 119.300 194,000 -19 0.02% 23,144,200
2020-07-13 2020-07-09 122.500 194,019 -23,100 0.02% 23,767,328
2020-07-10 2020-07-08 121.400 217,119 -42,086 0.02% 26,358,247
2020-07-09 2020-07-07 119.400 259,205 +56,200 0.03% 30,949,077
2020-07-08 2020-07-06 119.000 203,005 +900 0.02% 24,157,595
2020-07-07 2020-07-03 118.600 202,105 -8,500 0.02% 23,969,653
2020-07-06 2020-07-02 119.500 210,605 +8,600 0.02% 25,167,298
2020-07-03 2020-06-30 113.500 202,005 +4,000 0.02% 22,927,568
2020-07-02 2020-06-29 116.300 198,005 +4,000 0.02% 23,027,982
2020-06-30 2020-06-26 121.500 194,005 +10,000 0.02% 23,571,608
2020-06-26 2020-06-23 112.000 184,005 -3,200 0.02% 20,608,560
2020-06-24 2020-06-22 109.000 187,205 +8,200 0.02% 20,405,345
2020-06-23 2020-06-19 111.300 179,005 -260,000 0.02% 19,923,256
2020-06-22 2020-06-18 106.000 439,005 +259,100 0.04% 46,534,530
2020-06-19 2020-06-17 106.200 179,905 -34,900 0.02% 19,105,911
2020-06-18 2020-06-16 105.100 214,805 -300 0.02% 22,576,006
2020-06-16 2020-06-12 99.000 215,105 +19,100 0.02% 21,295,395
2020-06-15 2020-06-11 101.100 196,005 +17,300 0.02% 19,816,106
2020-06-11 2020-06-09 103.500 178,705 -35,900 0.02% 18,495,968
2020-06-10 2020-06-08 101.900 214,605 +23,100 0.02% 21,868,250
2020-06-09 2020-06-05 104.300 191,505 +18,000 0.02% 19,973,972
2020-06-08 2020-06-04 99.700 173,505 -18,000 0.02% 17,298,448
2020-06-05 2020-06-03 101.500 191,505 +18,000 0.02% 19,437,758
2020-06-04 2020-06-02 101.000 173,505 -4,400 0.02% 17,524,005
2020-06-03 2020-06-01 100.000 177,905 +4,400 0.02% 17,790,500
2020-06-02 2020-05-29 97.000 173,505 -35,900 0.02% 16,829,985
2020-06-01 2020-05-28 94.900 209,405 +11,800 0.02% 19,872,534
2020-05-29 2020-05-27 96.900 197,605 +12,900 0.02% 19,147,924
2020-05-28 2020-05-26 97.800 184,705 +11,300 0.02% 18,064,149
2020-05-21 2020-05-19 98.600 173,405 -1,500 0.02% 17,097,733
2020-05-20 2020-05-18 99.800 174,905 +6,300 0.02% 17,455,519
2020-05-19 2020-05-15 97.400 168,605 +5,200 0.02% 16,422,127
2020-05-18 2020-05-14 96.000 163,405 -7,400 0.02% 15,686,880
2020-05-15 2020-05-13 94.700 170,805 -300 0.02% 16,175,234
2020-05-14 2020-05-12 96.600 171,105 +7,700 0.02% 16,528,743
2020-05-13 2020-05-11 93.000 163,405 -100 0.02% 15,196,665
2020-05-12 2020-05-08 91.500 163,505 +100 0.02% 14,960,708
2020-05-08 2020-05-06 87.300 163,405 -8,500 0.02% 14,265,256
2020-05-07 2020-05-05 84.100 171,905 +8,500 0.02% 14,457,210
2020-05-06 2020-05-04 83.700 163,405 -200 0.02% 13,676,998
2020-05-05 2020-04-29 96.900 163,605 +100 0.02% 15,853,324
2020-05-04 2020-04-28 98.050 163,505 -6,200 0.02% 16,031,665
2020-04-29 2020-04-27 97.000 169,705 -4,800 0.02% 16,461,385
2020-04-28 2020-04-24 94.700 174,505 +3,600 0.02% 16,525,624
2020-04-27 2020-04-23 95.700 170,905 +500 0.02% 16,355,608
2020-04-24 2020-04-22 96.200 170,405 +6,889 0.02% 16,392,961
2020-04-23 2020-04-21 94.450 163,516 -2,100 0.02% 15,444,086
2020-04-22 2020-04-20 94.150 165,616 +2,100 0.02% 15,592,746
2020-04-21 2020-04-17 94.200 163,516 -7,600 0.02% 15,403,207
2020-04-20 2020-04-16 92.700 171,116 +1,900 0.02% 15,862,453
2020-04-17 2020-04-15 92.250 169,216 +5,700 0.02% 15,610,176
2020-04-15 2020-04-09 84.500 163,516 -28 0.02% 13,817,102
2020-04-08 2020-04-06 87.150 163,544 -9,100 0.02% 14,252,860
2020-04-07 2020-04-03 80.000 172,644 +1,300 0.02% 13,811,520
2020-04-06 2020-04-02 74.500 171,344 +100 0.02% 12,765,128
2020-04-03 2020-04-01 72.800 171,244 -72 0.02% 12,466,563
2020-04-02 2020-03-31 76.350 171,316 +100 0.02% 13,079,977
2020-04-01 2020-03-30 75.850 171,216 +300 0.02% 12,986,734
2020-03-31 2020-03-27 77.100 170,916 +1,000 0.02% 13,177,624
2020-03-30 2020-03-26 74.400 169,916 +15,100 0.02% 12,641,750
2020-03-25 2020-03-23 78.000 154,816 +100 0.02% 12,075,648
2020-03-23 2020-03-19 89.200 154,716 -11,100 0.02% 13,800,667
2020-03-20 2020-03-18 83.000 165,816 +1,200 0.02% 13,762,728
2020-03-19 2020-03-17 80.000 164,616 -2,100 0.02% 13,169,280
2020-03-18 2020-03-16 81.400 166,716 +1,800 0.02% 13,570,682
2020-03-17 2020-03-13 85.100 164,916 +1,500 0.02% 14,034,352
2020-03-16 2020-03-12 87.000 163,416 -1,500 0.02% 14,217,192
2020-03-13 2020-03-11 91.700 164,916 +2,400 0.02% 15,122,797
2020-03-12 2020-03-10 93.400 162,516 +3,800 0.02% 15,178,994
2020-03-11 2020-03-09 88.500 158,716 -2,000 0.02% 14,046,366
2020-03-10 2020-03-06 91.950 160,716 +4,000 0.02% 14,777,836
2020-03-09 2020-03-05 93.900 156,716 -3,600 0.02% 14,715,632
2020-03-06 2020-03-04 92.800 160,316 +900 0.02% 14,877,325
2020-03-05 2020-03-03 95.900 159,416 +4,700 0.02% 15,287,994
2020-03-04 2020-03-02 94.950 154,716 -18,200 0.02% 14,690,284
2020-03-03 2020-02-28 92.100 172,916 +18,203 0.02% 15,925,564
2020-02-14 2020-02-12 99.600 154,713 -1,900 0.02% 15,409,415
2020-02-13 2020-02-11 99.500 156,613 -1,300 0.02% 15,582,994
2020-02-06 2020-02-04 93.000 157,913 -500 0.02% 14,685,909
2020-02-04 2020-01-31 91.500 158,413 +1,300 0.02% 14,494,790
2020-02-03 2020-01-30 90.400 157,113 -7,700 0.02% 14,203,015
2020-01-31 2020-01-29 95.350 164,813 +5,200 0.02% 15,714,920
2020-01-30 2020-01-24 100.500 159,613 +400 0.02% 16,041,106
2020-01-21 2020-01-17 102.700 159,213 +2,000 0.02% 16,351,175
2020-01-16 2020-01-14 99.450 157,213 -10,000 0.02% 15,634,833
2020-01-15 2020-01-13 98.850 167,213 +12,000 0.02% 16,529,005
2020-01-14 2020-01-10 101.300 155,213 +2,000 0.02% 15,723,077
2020-01-09 2020-01-07 98.500 153,213 -386 0.02% 15,091,480
2020-01-06 2020-01-02 99.000 153,599 -12,000 0.02% 15,206,301
2020-01-03 2019-12-31 100.000 165,599 -2,900 0.02% 16,559,900
2020-01-02 2019-12-27 103.800 168,499 -400 0.02% 17,490,196
2019-12-30 2019-12-24 103.900 168,899 -16,300 0.02% 17,548,606
2019-12-27 2019-12-20 102.600 185,199 -12,100 0.02% 19,001,417
2019-12-23 2019-12-19 99.900 197,299 -1,500 0.02% 19,710,170
2019-12-20 2019-12-18 98.800 198,799 +10,000 0.03% 19,641,341
2019-12-19 2019-12-17 99.900 188,799 +8,200 0.02% 18,861,020
2019-12-18 2019-12-16 106.800 180,599 +2,400 0.02% 19,287,973
2019-12-17 2019-12-13 107.900 178,199 +1,600 0.02% 19,227,672
2019-12-16 2019-12-12 107.200 176,599 +1,500 0.02% 18,931,413
2019-12-13 2019-12-11 110.300 175,099 +1,200 0.02% 19,313,420
2019-12-12 2019-12-10 111.000 173,899 +4,700 0.02% 19,302,789
2019-12-11 2019-12-09 112.100 169,199 +900 0.02% 18,967,208
2019-12-10 2019-12-06 114.800 168,299 -5,700 0.02% 19,320,725
2019-12-06 2019-12-04 120.000 173,999 +500 0.02% 20,879,880
2019-12-04 2019-12-02 120.900 173,499 +500 0.02% 20,976,029
2019-12-03 2019-11-29 120.200 172,999 +600 0.02% 20,794,480
2019-12-02 2019-11-28 120.200 172,399 +700 0.02% 20,722,360
2019-11-29 2019-11-27 120.800 171,699 -100 0.02% 20,741,239
2019-11-28 2019-11-26 124.900 171,799 -4,600 0.02% 21,457,695
2019-11-27 2019-11-25 126.300 176,399 +19,200 0.02% 22,279,194
2019-11-26 2019-11-22 123.400 157,199 +10,800 0.02% 19,398,357
2019-11-25 2019-11-21 120.400 146,399 +10,800 0.02% 17,626,440
2019-11-22 2019-11-20 121.000 135,599 +5,700 0.02% 16,407,479
2019-11-21 2019-11-19 119.200 129,899 +600 0.02% 15,483,961
2019-11-20 2019-11-18 121.500 129,299 -14,700 0.02% 15,709,828
2019-11-19 2019-11-15 125.200 143,999 -47,200 0.02% 18,028,675
2019-11-18 2019-11-14 117.400 191,199 +5,527 0.02% 22,446,763
2019-11-15 2019-11-13 116.100 185,672 +20,773 0.02% 21,556,519
2019-11-14 2019-11-12 114.700 164,899 +1,700 0.02% 18,913,915
2019-11-13 2019-11-11 116.600 163,199 +3,166 0.02% 19,029,003
2019-11-12 2019-11-08 114.500 160,033 -1,566 0.02% 18,323,778
2019-11-11 2019-11-07 114.500 161,599 -1,200 0.02% 18,503,086
2019-11-08 2019-11-06 114.800 162,799 -2,500 0.02% 18,689,325
2019-11-07 2019-11-05 115.000 165,299 -4,000 0.02% 19,009,385
2019-11-06 2019-11-04 116.400 169,299 -3,900 0.02% 19,706,404
2019-11-05 2019-11-01 110.000 173,199 -5,900 0.02% 19,051,890
2019-10-23 2019-10-21 79.300 179,099 -500 0.02% 14,202,551
2019-10-22 2019-10-18 80.400 179,599 -21,300 0.02% 14,439,760
2019-10-21 2019-10-17 76.700 200,899 -2,400 0.03% 15,408,953
2019-10-18 2019-10-16 74.800 203,299 +24,200 0.03% 15,206,765
2019-10-04 2019-10-02 73.000 179,099 +29 0.02% 13,074,227
2019-09-05 2019-09-03 85.200 179,070 -2,630 0.02% 15,256,764
2019-09-04 2019-09-02 83.900 181,700 -2,300 0.02% 15,244,630
2019-09-03 2019-08-30 86.200 184,000 -1,900 0.02% 15,860,800
2019-09-02 2019-08-29 84.000 185,900 -100 0.02% 15,615,600
2019-08-30 2019-08-28 84.750 186,000 -800 0.02% 15,763,500
2019-08-29 2019-08-27 84.550 186,800 +1,400 0.02% 15,793,940
2019-08-28 2019-08-26 85.900 185,400 +100 0.02% 15,925,860
2019-08-27 2019-08-23 87.950 185,300 +1,800 0.02% 16,297,135
2019-08-23 2019-08-21 88.050 183,500 +100 0.02% 16,157,175
2019-08-22 2019-08-20 89.800 183,400 +1,000 0.02% 16,469,320
2019-08-19 2019-08-15 83.950 182,400 +3,400 0.02% 15,312,480
2019-08-16 2019-08-14 81.200 179,000 -5,900 0.02% 14,534,800
2019-08-15 2019-08-13 81.450 184,900 -20,000 0.02% 15,060,105
2019-08-05 2019-08-01 81.750 204,900 -3,801 0.03% 16,750,575
2019-08-02 2019-07-31 81.450 208,701 -4,199 0.03% 16,998,696
2019-08-01 2019-07-30 80.600 212,900 -200 0.03% 17,159,740
2019-07-31 2019-07-29 78.700 213,100 -200 0.03% 16,770,970
2019-07-30 2019-07-26 77.050 213,300 -200 0.03% 16,434,765
2019-07-29 2019-07-25 77.550 213,500 -200 0.03% 16,556,925
2019-07-26 2019-07-24 77.300 213,700 -200 0.03% 16,519,010
2019-07-25 2019-07-23 76.750 213,900 +200 0.03% 16,416,825
2019-07-24 2019-07-22 74.050 213,700 +300 0.03% 15,824,485
2019-07-23 2019-07-19 74.600 213,400 +900 0.03% 15,919,640
2019-07-10 2019-07-08 75.800 212,500 -300 0.03% 16,107,500
2019-07-09 2019-07-05 76.900 212,800 -300 0.03% 16,364,320
2019-07-08 2019-07-04 77.050 213,100 -100 0.03% 16,419,355
2019-07-05 2019-07-03 76.250 213,200 -300 0.03% 16,256,500
2019-07-04 2019-07-02 76.850 213,500 -200 0.03% 16,407,475
2019-07-03 2019-06-28 75.050 213,700 -100 0.03% 16,038,185
2019-07-02 2019-06-27 74.600 213,800 -200 0.03% 15,949,480
2019-06-27 2019-06-25 71.550 214,000 -100 0.03% 15,311,700
2019-06-26 2019-06-24 73.100 214,100 -1,400 0.03% 15,650,710
2019-06-25 2019-06-21 73.450 215,500 -300 0.03% 15,828,475
2019-06-20 2019-06-18 69.650 215,800 +6,800 0.03% 15,030,470
2019-06-19 2019-06-17 71.100 209,000 +4,400 0.03% 14,859,900
2019-06-18 2019-06-14 75.350 204,600 +200 0.03% 15,416,610
2019-06-11 2019-06-06 72.000 204,400 +2,100 0.03% 14,716,800
2019-05-20 2019-05-16 79.800 202,300 +200 0.03% 16,143,540
2019-05-17 2019-05-15 79.450 202,100 +1,100 0.03% 16,056,845
2019-05-08 2019-05-06 76.300 201,000 -400 0.03% 15,336,300
2019-05-06 2019-05-02 75.150 201,400 +400 0.03% 15,135,210
2019-04-29 2019-04-25 72.800 201,000 +1,400 0.03% 14,632,800
2019-04-18 2019-04-16 77.550 199,600 +1,500 0.03% 15,478,980
2019-04-17 2019-04-15 79.300 198,100 +3,200 0.03% 15,709,330
2019-04-10 2019-04-08 88.000 194,900 -3,000 0.03% 17,151,200
2019-04-03 2019-04-01 79.500 197,900 -7,800 0.03% 15,733,050
2019-04-02 2019-03-29 77.200 205,700 +7,900 0.03% 15,880,040
2019-03-11 2019-03-07 89.100 197,800 +2,200 0.03% 17,623,980
2019-03-08 2019-03-06 92.600 195,600 +15,800 0.03% 18,112,560
2019-03-06 2019-03-04 91.500 179,800 +7,000 0.02% 16,451,700
2019-02-08 2019-01-31 76.850 172,800 -300 0.02% 13,279,680
2019-02-01 2019-01-30 75.450 173,100 +300 0.02% 13,060,395
2019-01-10 2019-01-08 79.000 172,800 -83 0.02% 13,651,200
2019-01-08 2019-01-04 77.500 172,883 -44,000 0.02% 13,398,432
2019-01-07 2019-01-03 80.700 216,883 -100 0.03% 17,502,458
2019-01-04 2019-01-02 83.100 216,983 -500 0.03% 18,031,287
2019-01-03 2018-12-31 84.100 217,483 -1,000 0.03% 18,290,320
2019-01-02 2018-12-27 80.000 218,483 +1,600 0.03% 17,478,640
2018-12-11 2018-12-07 81.800 216,883 +100 0.03% 17,741,029
2018-12-10 2018-12-06 84.900 216,783 -119,600 0.03% 18,404,877
2018-12-06 2018-12-04 90.000 336,383 +61,300 0.04% 30,274,470
2018-12-05 2018-12-03 94.100 275,083 -48,300 0.04% 25,885,310
2018-12-04 2018-11-30 86.200 323,383 +28,700 0.04% 27,875,615
2018-12-03 2018-11-29 87.800 294,683 +61,300 0.04% 25,873,167
2018-11-30 2018-11-28 87.900 233,383 -7,100 0.03% 20,514,366
2018-11-29 2018-11-27 84.550 240,483 -14,300 0.03% 20,332,838
2018-11-28 2018-11-26 81.700 254,783 +2,400 0.03% 20,815,771
2018-11-27 2018-11-23 77.100 252,383 +5,600 0.03% 19,458,729
2018-11-23 2018-11-21 75.900 246,783 -2,900 0.03% 18,730,830
2018-11-22 2018-11-20 72.450 249,683 +3,900 0.03% 18,089,533
2018-11-21 2018-11-19 75.250 245,783 +1,700 0.03% 18,495,171
2018-11-20 2018-11-16 75.250 244,083 +3,600 0.03% 18,367,246
2018-11-19 2018-11-15 76.250 240,483 -900 0.03% 18,336,829
2018-11-16 2018-11-14 70.900 241,383 -6,900 0.03% 17,114,055
2018-11-15 2018-11-13 68.150 248,283 -2,300 0.03% 16,920,486
2018-11-13 2018-11-09 74.000 250,583 +10,100 0.03% 18,543,142
2018-11-12 2018-11-08 76.550 240,483 -8,800 0.03% 18,408,974
2018-11-09 2018-11-07 76.700 249,283 -5,700 0.03% 19,120,006
2018-11-08 2018-11-06 77.000 254,983 -700 0.03% 19,633,691
2018-11-07 2018-11-05 77.950 255,683 -13,100 0.03% 19,930,490
2018-11-06 2018-11-02 80.700 268,783 -10,800 0.03% 21,690,788
2018-11-05 2018-11-01 76.900 279,583 -23,200 0.04% 21,499,933
2018-11-02 2018-10-31 68.000 302,783 -9,300 0.04% 20,589,244
2018-11-01 2018-10-30 65.000 312,083 -41,600 0.04% 20,285,395
2018-10-31 2018-10-29 67.400 353,683 -3,900 0.05% 23,838,234
2018-10-30 2018-10-26 63.900 357,583 +13,100 0.05% 22,849,554
2018-10-29 2018-10-25 65.350 344,483 -2,100 0.04% 22,511,964
2018-10-26 2018-10-24 69.800 346,583 +2,100 0.04% 24,191,493
2018-10-25 2018-10-23 70.100 344,483 -17,400 0.04% 24,148,258
2018-10-24 2018-10-22 75.950 361,883 +30,100 0.05% 27,485,014
2018-10-23 2018-10-19 75.000 331,783 -7,700 0.04% 24,883,725
2018-10-22 2018-10-18 78.150 339,483 -46,900 0.04% 26,530,596
2018-10-19 2018-10-16 75.000 386,383 -7,900 0.05% 28,978,725
2018-10-18 2018-10-15 75.400 394,283 +3,300 0.05% 29,728,938
2018-10-16 2018-10-12 76.600 390,983 -3,200 0.05% 29,949,298
2018-10-15 2018-10-11 76.800 394,183 +10,000 0.05% 30,273,254
2018-10-12 2018-10-10 85.450 384,183 +15,000 0.05% 32,828,437
2018-10-11 2018-10-09 88.700 369,183 -20,200 0.05% 32,746,532
2018-10-10 2018-10-08 90.000 389,383 +10,500 0.05% 35,044,470
2018-10-09 2018-10-05 97.300 378,883 +32,900 0.05% 36,865,316
2018-09-26 2018-09-21 97.100 345,983 +700 0.05% 33,594,949
2018-09-24 2018-09-20 97.350 345,283 +3,700 0.04% 33,613,300
2018-09-20 2018-09-18 95.800 341,583 +4,000 0.04% 32,723,651
2018-09-19 2018-09-17 96.800 337,583 -300 0.04% 32,678,034
2018-09-18 2018-09-14 98.650 337,883 +77,600 0.04% 33,332,158
2018-09-17 2018-09-13 98.600 260,283 +5,200 0.03% 25,663,904
2018-09-14 2018-09-12 93.300 255,083 +9,300 0.03% 23,799,244
2018-09-13 2018-09-11 98.450 245,783 +1,200 0.03% 24,197,336
2018-09-12 2018-09-10 98.500 244,583 +1,000 0.03% 24,091,426
2018-09-11 2018-09-07 98.100 243,583 +7,500 0.03% 23,895,492
2018-09-10 2018-09-06 101.000 236,083 +2,600 0.03% 23,844,383
2018-09-07 2018-09-05 104.500 233,483 +1,200 0.03% 24,398,974
2018-09-06 2018-09-04 106.500 232,283 +1,300 0.03% 24,738,140
2018-09-05 2018-09-03 105.200 230,983 -6,500 0.03% 24,299,412
2018-09-04 2018-08-31 106.300 237,483 +4,100 0.03% 25,244,443
2018-09-03 2018-08-30 106.800 233,383 +3,680 0.03% 24,925,304
2018-08-31 2018-08-29 107.400 229,703 +6,200 0.03% 24,670,102
2018-08-29 2018-08-27 104.400 223,503 +24,000 0.03% 23,333,713
2018-08-28 2018-08-24 101.600 199,503 +3 0.03% 20,269,505
2018-08-24 2018-08-22 97.450 199,500 -23,000 0.03% 19,441,275
2018-08-23 2018-08-21 96.700 222,500 +56,800 0.03% 21,515,750
2018-08-22 2018-08-20 94.450 165,700 -100,000 0.02% 15,650,365
2018-08-21 2018-08-17 93.200 265,700 -146,300 0.03% 24,763,240
2018-08-20 2018-08-16 97.050 412,000 -19,200 0.05% 39,984,600
2018-08-17 2018-08-15 100.000 431,200 +33,080 0.06% 43,120,000
2018-08-16 2018-08-14 97.900 398,120 -508,600 0.05% 38,975,948
2018-08-15 2018-08-13 99.950 906,720 -19,200 0.12% 90,626,664
2018-08-14 2018-08-10 104.000 925,920 -962,030 0.12% 96,295,680
2018-08-13 2018-08-09 104.100 1,887,950 -657,100 0.25% 196,535,595
2018-08-10 2018-08-08 107.000 2,545,050 0.33% 272,320,350

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