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: MERRILL LYNCH FAR EAST LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 196.700 202,446 +0 0.01% 39,821,128
2025-10-13 2025-10-09 201.000 202,446 +0 0.01% 40,691,646
2025-10-10 2025-10-08 209.600 202,446 +72,961 0.01% 42,432,682
2025-10-09 2025-10-06 205.200 129,485 -3,203 0.01% 26,570,322
2025-10-08 2025-10-03 205.400 132,688 +63,838 0.01% 27,254,115
2025-10-06 2025-10-02 210.400 68,850 -59,938 0.00% 14,486,040
2025-10-03 2025-09-30 205.200 128,788 -56,365 0.01% 26,427,298
2025-10-02 2025-09-29 196.000 185,153 +83,503 0.01% 36,289,988
2025-09-30 2025-09-26 196.200 101,650 -67,332 0.01% 19,943,730
2025-09-29 2025-09-25 199.900 168,982 -151,964 0.01% 33,779,502
2025-09-26 2025-09-24 196.700 320,946 +89,324 0.02% 63,130,078
2025-09-25 2025-09-23 196.300 231,622 -849,227 0.02% 45,467,399
2025-09-24 2025-09-22 202.000 1,080,849 +201,798 0.07% 218,331,498
2025-09-23 2025-09-19 200.800 879,051 +672,796 0.06% 176,513,441
2025-09-22 2025-09-18 202.000 206,255 -184,503 0.01% 41,663,510
2025-09-19 2025-09-17 198.600 390,758 +27,068 0.03% 77,604,539
2025-09-18 2025-09-16 196.600 363,690 -46,394 0.02% 71,501,454
2025-09-17 2025-09-15 200.000 410,084 -317,918 0.03% 82,016,800
2025-09-16 2025-09-12 198.900 728,002 +423,000 0.05% 144,799,598
2025-09-15 2025-09-11 193.800 305,002 +142,900 0.02% 59,109,388
2025-09-12 2025-09-10 208.200 162,102 -212,602 0.01% 33,749,636
2025-09-11 2025-09-09 210.000 374,704 -118,186 0.02% 78,687,840
2025-09-10 2025-09-08 205.800 492,890 -105,591 0.03% 101,436,762
2025-09-09 2025-09-05 202.000 598,481 -220,350 0.04% 120,893,162
2025-09-08 2025-09-04 196.600 818,831 +269,036 0.05% 160,982,175
2025-09-05 2025-09-03 202.800 549,795 +256,958 0.04% 111,498,426
2025-09-04 2025-09-02 202.800 292,837 +153,517 0.02% 59,387,344
2025-09-03 2025-09-01 194.500 139,320 -118,621 0.01% 27,097,740
2025-09-02 2025-08-29 184.200 257,941 -194,602 0.02% 47,512,732
2025-09-01 2025-08-28 177.200 452,543 +71,493 0.03% 80,190,620
2025-08-29 2025-08-27 178.700 381,050 +87,107 0.02% 68,093,635
2025-08-28 2025-08-26 183.700 293,943 -44,823 0.02% 53,997,329
2025-08-27 2025-08-25 187.900 338,766 +46,539 0.02% 63,654,131
2025-08-26 2025-08-22 187.400 292,227 -126,872 0.02% 54,763,340
2025-08-25 2025-08-21 187.500 419,099 -46,679 0.03% 78,581,062
2025-08-22 2025-08-20 184.300 465,778 +97,773 0.03% 85,842,885
2025-08-21 2025-08-19 190.100 368,005 +64,637 0.02% 69,957,750
2025-08-20 2025-08-18 193.700 303,368 -108,893 0.02% 58,762,382
2025-08-19 2025-08-15 191.500 412,261 +963 0.03% 78,947,982
2025-08-18 2025-08-14 185.000 411,298 +12,861 0.03% 76,090,130
2025-08-15 2025-08-13 179.800 398,437 +117,559 0.03% 71,638,973
2025-08-14 2025-08-12 171.800 280,878 +29,474 0.02% 48,254,840
2025-08-13 2025-08-11 174.700 251,404 -99,762 0.02% 43,920,279
2025-08-12 2025-08-08 171.300 351,166 -133,272 0.02% 60,154,736
2025-08-11 2025-08-07 182.500 484,438 +69,908 0.03% 88,409,935
2025-08-08 2025-08-06 182.700 414,530 -444,362 0.03% 75,734,631
2025-08-07 2025-08-05 186.300 858,892 +51,315 0.06% 160,011,580
2025-08-06 2025-08-04 182.600 807,577 +545,298 0.05% 147,463,560
2025-08-05 2025-08-01 177.000 262,279 -292,687 0.02% 46,423,383
2025-08-04 2025-07-31 181.400 554,966 -28,967 0.04% 100,670,832
2025-08-01 2025-07-30 182.400 583,933 +282,651 0.04% 106,509,379
2025-07-31 2025-07-29 185.900 301,282 -114,069 0.02% 56,008,324
2025-07-30 2025-07-28 181.400 415,351 -13,788 0.03% 75,344,671
2025-07-29 2025-07-25 176.200 429,139 -146,451 0.03% 75,614,292
2025-07-28 2025-07-24 179.000 575,590 -127,269 0.04% 103,030,610
2025-07-25 2025-07-23 180.900 702,859 -481,521 0.05% 127,147,193
2025-07-24 2025-07-22 176.200 1,184,380 +160,141 0.08% 208,687,756
2025-07-23 2025-07-21 175.600 1,024,239 +488,637 0.07% 179,856,368
2025-07-22 2025-07-18 182.700 535,602 -208,174 0.03% 97,854,485
2025-07-21 2025-07-17 183.300 743,776 -173,714 0.05% 136,334,141
2025-07-18 2025-07-16 165.700 917,490 -60,800 0.06% 152,028,093
2025-07-17 2025-07-15 164.400 978,290 -10,723 0.06% 160,830,876
2025-07-16 2025-07-14 152.500 989,013 -20,077 0.06% 150,824,482
2025-07-15 2025-07-11 154.100 1,009,090 +43,405 0.07% 155,500,769
2025-07-14 2025-07-10 152.800 965,685 -27,389 0.06% 147,556,668
2025-07-11 2025-07-09 150.400 993,074 -251,441 0.06% 149,358,330
2025-07-10 2025-07-08 147.200 1,244,515 -83,216 0.08% 183,192,608
2025-07-09 2025-07-07 146.200 1,327,731 -94,655 0.09% 194,114,272
2025-07-08 2025-07-04 148.500 1,422,386 -84,220 0.09% 211,224,321
2025-07-07 2025-07-03 149.300 1,506,606 +105,985 0.10% 224,936,276
2025-07-04 2025-07-02 145.000 1,400,621 +123,267 0.09% 203,090,045
2025-07-03 2025-06-30 147.800 1,277,354 -241,462 0.08% 188,792,921
2025-07-02 2025-06-27 147.400 1,518,816 +295,553 0.10% 223,873,478
2025-06-30 2025-06-26 162.300 1,223,263 -12,229 0.08% 198,535,585
2025-06-27 2025-06-25 163.000 1,235,492 -14,090 0.08% 201,385,196
2025-06-26 2025-06-24 160.900 1,249,582 -40,686 0.08% 201,057,744
2025-06-25 2025-06-23 158.000 1,290,268 +157,899 0.08% 203,862,344
2025-06-24 2025-06-20 148.800 1,132,369 -90,289 0.07% 168,496,507
2025-06-23 2025-06-19 147.700 1,222,658 -87,719 0.08% 180,586,587
2025-06-20 2025-06-18 154.600 1,310,377 -156,247 0.09% 202,584,284
2025-06-19 2025-06-17 155.800 1,466,624 -317,834 0.10% 228,500,019
2025-06-18 2025-06-16 160.700 1,784,458 +119,025 0.12% 286,762,401
2025-06-17 2025-06-13 165.300 1,665,433 +276,940 0.11% 275,296,075
2025-06-16 2025-06-12 168.500 1,388,493 -190,906 0.09% 233,961,070
2025-06-13 2025-06-11 158.900 1,579,399 +315,721 0.10% 250,966,501
2025-06-12 2025-06-10 160.000 1,263,678 +578,940 0.08% 202,188,480
2025-06-11 2025-06-09 162.400 684,738 -399,025 0.04% 111,201,451
2025-06-10 2025-06-06 156.100 1,083,763 +345,197 0.07% 169,175,404
2025-06-09 2025-06-05 154.900 738,566 +236,585 0.05% 114,403,873
2025-06-06 2025-06-04 155.900 501,981 +46,395 0.03% 78,258,838
2025-06-05 2025-06-03 151.300 455,586 -40,740 0.03% 68,930,162
2025-06-04 2025-06-02 147.100 496,326 +37,115 0.03% 73,009,555
2025-06-03 2025-05-30 150.500 459,211 -120,850 0.03% 69,111,256
2025-06-02 2025-05-29 148.900 580,061 +168,959 0.04% 86,371,083
2025-05-30 2025-05-28 144.800 411,102 -63,754 0.03% 59,527,570
2025-05-29 2025-05-27 146.000 474,856 +168,639 0.03% 69,328,976
2025-05-28 2025-05-26 143.400 306,217 -10,074 0.02% 43,911,518
2025-05-27 2025-05-23 145.700 316,291 -75,425 0.02% 46,083,599
2025-05-26 2025-05-22 144.000 391,716 -817,775 0.03% 56,407,104
2025-05-23 2025-05-21 145.500 1,209,491 +173,280 0.08% 175,980,940
2025-05-22 2025-05-20 141.500 1,036,211 +748,585 0.07% 146,623,856
2025-05-21 2025-05-19 138.500 287,626 -53,056 0.02% 39,836,201
2025-05-20 2025-05-16 137.100 340,682 -138,598 0.02% 46,707,502
2025-05-19 2025-05-15 133.500 479,280 -18,976 0.03% 63,983,880
2025-05-16 2025-05-14 134.000 498,256 -533,647 0.04% 66,766,304
2025-05-15 2025-05-13 133.500 1,031,903 +6,960 0.07% 137,759,050
2025-05-14 2025-05-12 127.800 1,024,943 +621,253 0.07% 130,987,715
2025-05-13 2025-05-09 140.400 403,690 -649,497 0.03% 56,678,076
2025-05-12 2025-05-08 140.700 1,053,187 +109,297 0.07% 148,183,411
2025-05-09 2025-05-07 141.000 943,890 -36,110 0.07% 133,088,490
2025-05-08 2025-05-06 153.200 980,000 +699,023 0.07% 150,136,000
2025-05-07 2025-05-02 152.900 280,977 -7,492 0.02% 42,961,383
2025-05-06 2025-04-30 158.000 288,469 -409,129 0.02% 45,578,102
2025-05-02 2025-04-29 149.000 697,598 +14,153 0.05% 103,942,102
2025-04-30 2025-04-28 146.700 683,445 +189,980 0.05% 100,261,381
2025-04-29 2025-04-25 149.400 493,465 +43,110 0.04% 73,723,671
2025-04-28 2025-04-24 152.200 450,355 +16,048 0.03% 68,544,031
2025-04-25 2025-04-23 151.500 434,307 -805,038 0.03% 65,797,510
2025-04-24 2025-04-22 149.500 1,239,345 -450,988 0.09% 185,282,078
2025-04-23 2025-04-17 139.700 1,690,333 +108,798 0.12% 236,139,520
2025-04-22 2025-04-16 140.200 1,581,535 +1,196,506 0.11% 221,731,207
2025-04-17 2025-04-15 145.000 385,029 -218,068 0.03% 55,829,205
2025-04-16 2025-04-14 148.100 603,097 -6,883 0.04% 89,318,666
2025-04-15 2025-04-11 136.700 609,980 -178,428 0.04% 83,384,266
2025-04-14 2025-04-10 131.000 788,408 +236,902 0.06% 103,281,448
2025-04-11 2025-04-09 129.700 551,506 -531,403 0.04% 71,530,328
2025-04-10 2025-04-08 132.600 1,082,909 -89,356 0.08% 143,593,733
2025-04-09 2025-04-07 125.700 1,172,265 +481,730 0.08% 147,353,710
2025-04-08 2025-04-03 162.900 690,535 +153,380 0.05% 112,488,152
2025-04-07 2025-04-02 164.900 537,155 -503,261 0.04% 88,576,860
2025-04-03 2025-04-01 171.300 1,040,416 +695,270 0.07% 178,223,261
2025-04-02 2025-03-31 166.200 345,146 -90,870 0.02% 57,363,265
2025-04-01 2025-03-28 161.600 436,016 -138,317 0.03% 70,460,186
2025-03-31 2025-03-27 159.600 574,333 +129,546 0.04% 91,663,547
2025-03-28 2025-03-26 151.700 444,787 -42,540 0.03% 67,474,188
2025-03-27 2025-03-25 152.600 487,327 +64,909 0.03% 74,366,100
2025-03-26 2025-03-24 152.600 422,418 +49,781 0.03% 64,460,987
2025-03-25 2025-03-21 155.500 372,637 -76,869 0.03% 57,945,054
2025-03-24 2025-03-20 157.600 449,506 -167,243 0.03% 70,842,146
2025-03-21 2025-03-19 155.300 616,749 +92,717 0.04% 95,781,120
2025-03-20 2025-03-18 158.200 524,032 -381,208 0.04% 82,901,862
2025-03-19 2025-03-17 153.700 905,240 -62,290 0.06% 139,135,388
2025-03-18 2025-03-14 150.800 967,530 +656,258 0.07% 145,903,524
2025-03-17 2025-03-13 149.400 311,272 -290,049 0.02% 46,504,037
2025-03-14 2025-03-12 146.500 601,321 -280,910 0.04% 88,093,526
2025-03-13 2025-03-11 147.900 882,231 -113,007 0.06% 130,481,965
2025-03-12 2025-03-10 143.300 995,238 -219,109 0.07% 142,617,605
2025-03-11 2025-03-07 152.200 1,214,347 -3,003,690 0.09% 184,823,613
2025-03-10 2025-03-06 155.700 4,218,037 -68,500 0.30% 656,748,361
2025-03-07 2025-03-05 156.300 4,286,537 -111,493 0.31% 669,985,733
2025-03-06 2025-03-04 152.100 4,398,030 +3,407,690 0.31% 668,940,363
2025-03-05 2025-03-03 159.600 990,340 +132,200 0.07% 158,058,264
2025-03-04 2025-02-28 166.700 858,140 +22,555 0.06% 143,051,938
2025-03-03 2025-02-27 161.600 835,585 +380,863 0.06% 135,030,536
2025-02-28 2025-02-26 161.600 454,722 -27,062 0.03% 73,483,075
2025-02-27 2025-02-25 157.800 481,784 +130,877 0.03% 76,025,515
2025-02-26 2025-02-24 155.800 350,907 +8,115 0.03% 54,671,311
2025-02-25 2025-02-21 158.800 342,792 -42,873 0.02% 54,435,370
2025-02-24 2025-02-20 142.800 385,665 -26,610 0.03% 55,072,962
2025-02-21 2025-02-19 143.500 412,275 -3,100 0.03% 59,161,462
2025-02-20 2025-02-18 145.700 415,375 -38,700 0.03% 60,520,137
2025-02-19 2025-02-17 143.600 454,075 +69,100 0.03% 65,205,170
2025-02-18 2025-02-14 142.500 384,975 +16,167 0.03% 54,858,938
2025-02-17 2025-02-13 131.400 368,808 -383,533 0.03% 48,461,371
2025-02-14 2025-02-12 134.900 752,341 -32,589 0.05% 101,490,801
2025-02-13 2025-02-11 133.600 784,930 +109,076 0.06% 104,866,648
2025-02-12 2025-02-10 136.000 675,854 +129,782 0.05% 91,916,144
2025-02-11 2025-02-07 138.000 546,072 +59,097 0.04% 75,357,936
2025-02-10 2025-02-06 140.900 486,975 -34,808 0.04% 68,614,778
2025-02-07 2025-02-05 137.100 521,783 -45,467 0.04% 71,536,449
2025-02-06 2025-02-04 138.400 567,250 +13,299 0.04% 78,507,400
2025-02-05 2025-02-03 135.000 553,951 -111,624 0.04% 74,783,385
2025-02-04 2025-01-28 138.200 665,575 +9,582 0.05% 91,982,465
2025-02-03 2025-01-24 131.100 655,993 +159,811 0.05% 86,000,682
2025-01-27 2025-01-23 130.400 496,182 -105,082 0.04% 64,702,133
2025-01-24 2025-01-22 129.700 601,264 +35,671 0.04% 77,983,941
2025-01-23 2025-01-21 129.700 565,593 +18,918 0.04% 73,357,412
2025-01-22 2025-01-20 127.600 546,675 +100,037 0.04% 69,755,730
2025-01-21 2025-01-17 123.900 446,638 -148,609 0.03% 55,338,448
2025-01-20 2025-01-16 121.400 595,247 +16,800 0.04% 72,262,986
2025-01-17 2025-01-15 118.200 578,447 -10,135 0.04% 68,372,435
2025-01-16 2025-01-14 114.800 588,582 +34,787 0.04% 67,569,214
2025-01-15 2025-01-13 106.600 553,795 -52,880 0.04% 59,034,547
2025-01-14 2025-01-10 108.300 606,675 -1,255 0.04% 65,702,902
2025-01-13 2025-01-09 110.100 607,930 -26,616 0.04% 66,933,093
2025-01-10 2025-01-08 104.600 634,546 +26,803 0.05% 66,373,512
2025-01-09 2025-01-07 105.600 607,743 +22,909 0.04% 64,177,661
2025-01-08 2025-01-06 107.200 584,834 +37,629 0.04% 62,694,205
2025-01-07 2025-01-03 109.100 547,205 -51,300 0.04% 59,700,066
2025-01-06 2025-01-02 107.800 598,505 +226,239 0.04% 64,518,839
2025-01-03 2024-12-31 109.200 372,266 -128,163 0.03% 40,651,447
2025-01-02 2024-12-27 106.600 500,429 -20,363 0.04% 53,345,731
2024-12-30 2024-12-24 107.100 520,792 -42,227 0.04% 55,776,823
2024-12-27 2024-12-20 104.700 563,019 +37,200 0.04% 58,948,089
2024-12-23 2024-12-19 105.800 525,819 -44,329 0.04% 55,631,650
2024-12-20 2024-12-18 107.400 570,148 -379,051 0.04% 61,233,895
2024-12-19 2024-12-17 106.300 949,199 -231,777 0.07% 100,899,854
2024-12-18 2024-12-16 105.400 1,180,976 +426,866 0.09% 124,474,870
2024-12-17 2024-12-13 108.400 754,110 -1,286 0.05% 81,745,524
2024-12-16 2024-12-12 108.700 755,396 -296,014 0.05% 82,111,545
2024-12-13 2024-12-11 111.000 1,051,410 +8,859 0.08% 116,706,510
2024-12-12 2024-12-10 116.200 1,042,551 +356,200 0.08% 121,144,426
2024-12-11 2024-12-09 123.200 686,351 +231,458 0.05% 84,558,443
2024-12-10 2024-12-06 124.000 454,893 -22,478 0.03% 56,406,732
2024-12-09 2024-12-05 121.400 477,371 -19,700 0.03% 57,952,839
2024-12-06 2024-12-04 123.100 497,071 -45,291 0.04% 61,189,440
2024-12-05 2024-12-03 123.300 542,362 +78,239 0.04% 66,873,235
2024-12-04 2024-12-02 126.900 464,123 -21,438 0.03% 58,897,209
2024-12-03 2024-11-29 128.800 485,561 -15,366 0.04% 62,540,257
2024-12-02 2024-11-28 122.200 500,927 -61,934 0.04% 61,213,279
2024-11-29 2024-11-27 121.900 562,861 -168,026 0.04% 68,612,756
2024-11-28 2024-11-26 113.700 730,887 +216,389 0.05% 83,101,852
2024-11-27 2024-11-25 115.600 514,498 -170,168 0.04% 59,475,969
2024-11-26 2024-11-22 113.800 684,666 +69,270 0.05% 77,914,991
2024-11-25 2024-11-21 116.900 615,396 +199,225 0.04% 71,939,792
2024-11-22 2024-11-20 117.800 416,171 -87,055 0.03% 49,024,944
2024-11-21 2024-11-19 113.100 503,226 +18,106 0.04% 56,914,861
2024-11-20 2024-11-18 112.100 485,120 +96,930 0.04% 54,381,952
2024-11-19 2024-11-15 113.900 388,190 -45,630 0.03% 44,214,841
2024-11-18 2024-11-14 115.200 433,820 -24,424 0.03% 49,976,064
2024-11-15 2024-11-13 119.000 458,244 +11,394 0.03% 54,531,036
2024-11-14 2024-11-12 121.800 446,850 +57,448 0.03% 54,426,330
2024-11-13 2024-11-11 125.200 389,402 -66,802 0.03% 48,753,130
2024-11-12 2024-11-08 123.200 456,204 -26,315 0.03% 56,204,333
2024-11-11 2024-11-07 121.800 482,519 +73,160 0.03% 58,770,814
2024-11-08 2024-11-06 124.400 409,359 +19,753 0.03% 50,924,260
2024-11-07 2024-11-05 127.100 389,606 -48,398 0.03% 49,518,923
2024-11-06 2024-11-04 123.900 438,004 +2,500 0.03% 54,268,696
2024-11-05 2024-11-01 123.600 435,504 -379,400 0.03% 53,828,294
2024-11-04 2024-10-31 121.800 814,904 +464,900 0.06% 99,255,307
2024-11-01 2024-10-30 127.600 350,004 +28,623 0.03% 44,660,510
2024-10-31 2024-10-29 131.300 321,381 -189,923 0.02% 42,197,325
2024-10-30 2024-10-28 129.200 511,304 +25,600 0.04% 66,060,477
2024-10-29 2024-10-25 128.300 485,704 +156,000 0.04% 62,315,823
2024-10-28 2024-10-24 129.100 329,704 +27,500 0.02% 42,564,786
2024-10-25 2024-10-23 133.800 302,204 -1,281 0.02% 40,434,895
2024-10-24 2024-10-22 130.800 303,485 -134,219 0.02% 39,695,838
2024-10-23 2024-10-21 131.800 437,704 +2,096 0.03% 57,689,387
2024-10-22 2024-10-18 131.800 435,608 +127,100 0.03% 57,413,134
2024-10-21 2024-10-17 131.300 308,508 -64,730 0.02% 40,507,100
2024-10-18 2024-10-16 134.000 373,238 -86,600 0.03% 50,013,892
2024-10-17 2024-10-15 133.300 459,838 +56,580 0.03% 61,296,405
2024-10-16 2024-10-14 138.300 403,258 -18,316 0.03% 55,770,581
2024-10-15 2024-10-10 145.700 421,574 -49,930 0.03% 61,423,332
2024-10-14 2024-10-09 144.700 471,504 -106,035 0.03% 68,226,629
2024-10-10 2024-10-08 139.400 577,539 +113,286 0.04% 80,508,937
2024-10-09 2024-10-07 150.300 464,253 -84,064 0.03% 69,777,226
2024-10-08 2024-10-04 149.300 548,317 +81,748 0.04% 81,863,728
2024-10-07 2024-10-03 140.700 466,569 -1,104,962 0.03% 65,646,258
2024-10-04 2024-10-02 143.600 1,571,531 +12,071 0.11% 225,671,852
2024-10-03 2024-09-30 144.700 1,559,460 +472,924 0.11% 225,653,862
2024-10-02 2024-09-27 133.900 1,086,536 +162,626 0.08% 145,487,170
2024-09-30 2024-09-26 128.400 923,910 -72,345 0.07% 118,630,044
2024-09-27 2024-09-25 124.600 996,255 -640 0.07% 124,133,373
2024-09-26 2024-09-24 124.600 996,895 +34,600 0.07% 124,213,117
2024-09-25 2024-09-23 122.100 962,295 -21,900 0.07% 117,496,220
2024-09-24 2024-09-20 123.200 984,195 -82,645 0.07% 121,252,824
2024-09-23 2024-09-19 119.200 1,066,840 -127,225 0.08% 127,167,328
2024-09-20 2024-09-17 119.600 1,194,065 -39,474 0.09% 142,810,174
2024-09-19 2024-09-16 120.000 1,233,539 +126,353 0.09% 148,024,680
2024-09-17 2024-09-13 120.400 1,107,186 -6,809 0.08% 133,305,194
2024-09-16 2024-09-12 118.300 1,113,995 +616,899 0.08% 131,785,608
2024-09-13 2024-09-11 125.100 497,096 -992,184 0.04% 62,186,710
2024-09-12 2024-09-10 116.200 1,489,280 +839,062 0.11% 173,054,336
2024-09-11 2024-09-09 115.600 650,218 -330,212 0.05% 75,165,201
2024-09-10 2024-09-05 115.100 980,430 -283,656 0.07% 112,847,493
2024-09-09 2024-09-04 112.200 1,264,086 +225,872 0.09% 141,830,449
2024-09-05 2024-09-03 114.800 1,038,214 -86,881 0.08% 119,186,967
2024-09-04 2024-09-02 114.300 1,125,095 -49,034 0.08% 128,598,358
2024-09-03 2024-08-30 116.900 1,174,129 +114,734 0.09% 137,255,680
2024-09-02 2024-08-29 119.100 1,059,395 +238,501 0.08% 126,173,944
2024-08-30 2024-08-28 120.200 820,894 -66,101 0.06% 98,671,459
2024-08-29 2024-08-27 121.800 886,995 +60,703 0.06% 108,035,991
2024-08-28 2024-08-26 120.900 826,292 +19,160 0.06% 99,898,703
2024-08-27 2024-08-23 116.500 807,132 -122,453 0.06% 94,030,878
2024-08-26 2024-08-22 120.800 929,585 +23,062 0.07% 112,293,868
2024-08-23 2024-08-21 118.800 906,523 +28,650 0.07% 107,694,932
2024-08-22 2024-08-20 117.200 877,873 +132,700 0.06% 102,886,716
2024-08-21 2024-08-19 117.100 745,173 -62,969 0.05% 87,259,758
2024-08-20 2024-08-16 118.000 808,142 +13,147 0.06% 95,360,756
2024-08-19 2024-08-15 115.000 794,995 +33,602 0.06% 91,424,425
2024-08-16 2024-08-14 111.400 761,393 -78,118 0.06% 84,819,180
2024-08-15 2024-08-13 113.800 839,511 +186,942 0.06% 95,536,352
2024-08-14 2024-08-12 112.300 652,569 -170,318 0.05% 73,283,499
2024-08-13 2024-08-09 109.900 822,887 +133,400 0.06% 90,435,281
2024-08-12 2024-08-08 109.200 689,487 +61,977 0.05% 75,291,980
2024-08-09 2024-08-07 103.400 627,510 -64,161 0.05% 64,884,534
2024-08-08 2024-08-06 101.800 691,671 +2,150 0.05% 70,412,108
2024-08-07 2024-08-05 99.250 689,521 -12,265 0.05% 68,434,959
2024-08-06 2024-08-02 97.000 701,786 +21,200 0.05% 68,073,242
2024-08-05 2024-08-01 99.500 680,586 -18,553 0.05% 67,718,307
2024-08-02 2024-07-31 98.200 699,139 -37,252 0.05% 68,655,450
2024-08-01 2024-07-30 95.300 736,391 -13,703 0.05% 70,178,062
2024-07-31 2024-07-29 95.600 750,094 -141,450 0.05% 71,708,986
2024-07-30 2024-07-26 97.300 891,544 -28,547 0.06% 86,747,231
2024-07-29 2024-07-25 95.800 920,091 +84,096 0.07% 88,144,718
2024-07-26 2024-07-24 93.150 835,995 -17,132 0.06% 77,872,934
2024-07-25 2024-07-23 92.750 853,127 +12,186 0.06% 79,127,529
2024-07-24 2024-07-22 94.500 840,941 -9,245 0.06% 79,468,924
2024-07-23 2024-07-19 92.250 850,186 +11,303 0.06% 78,429,658
2024-07-22 2024-07-18 94.000 838,883 +20,239 0.06% 78,855,002
2024-07-19 2024-07-17 92.950 818,644 +25,034 0.06% 76,092,960
2024-07-18 2024-07-16 90.250 793,610 -14,802 0.06% 71,623,302
2024-07-17 2024-07-15 89.800 808,412 -43,887 0.06% 72,595,398
2024-07-16 2024-07-12 93.200 852,299 -4,296 0.06% 79,434,267
2024-07-15 2024-07-11 89.200 856,595 -13,849 0.06% 76,408,274
2024-07-12 2024-07-10 85.850 870,444 -18,500 0.06% 74,727,617
2024-07-11 2024-07-09 87.750 888,944 +1,950 0.06% 78,004,836
2024-07-10 2024-07-08 85.800 886,994 -5,400 0.06% 76,104,085
2024-07-09 2024-07-05 88.600 892,394 +50,000 0.06% 79,066,108
2024-07-08 2024-07-04 86.150 842,394 -20,813 0.06% 72,572,243
2024-07-05 2024-07-03 88.400 863,207 -47,952 0.06% 76,307,499
2024-07-04 2024-07-02 85.700 911,159 -6,200 0.07% 78,086,326
2024-07-03 2024-06-28 86.200 917,359 -254,735 0.07% 79,076,346
2024-07-02 2024-06-27 85.200 1,172,094 -15,708 0.08% 99,862,409
2024-06-28 2024-06-26 90.350 1,187,802 -418,000 0.09% 107,317,911
2024-06-27 2024-06-25 94.150 1,605,802 +24,800 0.12% 151,186,258
2024-06-26 2024-06-24 94.400 1,581,002 +8,908 0.11% 149,246,589
2024-06-25 2024-06-21 91.500 1,572,094 -5,800 0.11% 143,846,601
2024-06-24 2024-06-20 93.050 1,577,894 +2,732 0.11% 146,823,037
2024-06-21 2024-06-19 94.300 1,575,162 -39,000 0.12% 148,537,777
2024-06-20 2024-06-18 94.700 1,614,162 -82,820 0.12% 152,861,141
2024-06-19 2024-06-17 96.850 1,696,982 -17,912 0.12% 164,352,707
2024-06-18 2024-06-14 99.100 1,714,894 +8,200 0.13% 169,945,995
2024-06-17 2024-06-13 99.400 1,706,694 +19,100 0.12% 169,645,384
2024-06-14 2024-06-12 92.800 1,687,594 +57,600 0.12% 156,608,723
2024-06-13 2024-06-11 93.550 1,629,994 +12,800 0.12% 152,485,939
2024-06-12 2024-06-07 95.350 1,617,194 -7,250 0.12% 154,199,448
2024-06-11 2024-06-06 94.900 1,624,444 -88,400 0.12% 154,159,736
2024-06-07 2024-06-05 95.200 1,712,844 -412,845 0.13% 163,062,749
2024-06-06 2024-06-04 89.650 2,125,689 +624,548 0.16% 190,568,019
2024-06-05 2024-06-03 87.000 1,501,141 +77,065 0.11% 130,599,267
2024-06-04 2024-05-31 88.550 1,424,076 +36,474 0.10% 126,101,930
2024-06-03 2024-05-30 90.400 1,387,602 +20,000 0.10% 125,439,221
2024-05-31 2024-05-29 90.150 1,367,602 -38,042 0.10% 123,289,320
2024-05-30 2024-05-28 92.000 1,405,644 +9,000 0.10% 129,319,248
2024-05-29 2024-05-27 92.550 1,396,644 -178,758 0.10% 129,259,402
2024-05-28 2024-05-24 91.700 1,575,402 +24,416 0.12% 144,464,363
2024-05-27 2024-05-23 97.800 1,550,986 +128,711 0.11% 151,686,431
2024-05-24 2024-05-22 102.700 1,422,275 -64,004 0.10% 146,067,642
2024-05-23 2024-05-21 100.700 1,486,279 +3,503 0.11% 149,668,295
2024-05-22 2024-05-20 105.400 1,482,776 +45,508 0.11% 156,284,590
2024-05-21 2024-05-17 103.600 1,437,268 -14,234 0.11% 148,900,965
2024-05-20 2024-05-16 101.900 1,451,502 -43,220 0.11% 147,908,054
2024-05-17 2024-05-14 98.850 1,494,722 -179,542 0.11% 147,753,270
2024-05-16 2024-05-13 96.950 1,674,264 -40,639 0.12% 162,319,895
2024-05-14 2024-05-10 99.900 1,714,903 -104,285 0.13% 171,318,810
2024-05-13 2024-05-09 99.950 1,819,188 +308,524 0.13% 181,827,841
2024-05-10 2024-05-08 94.800 1,510,664 +44,979 0.11% 143,210,947
2024-05-09 2024-05-07 97.500 1,465,685 -47,965 0.11% 142,904,288
2024-05-08 2024-05-06 98.950 1,513,650 +6,547 0.11% 149,775,668
2024-05-07 2024-05-03 97.750 1,507,103 -13,400 0.11% 147,319,318
2024-05-06 2024-05-02 97.400 1,520,503 -57,000 0.11% 148,096,992
2024-05-03 2024-04-30 94.600 1,577,503 -116,300 0.12% 149,231,784
2024-05-02 2024-04-29 94.350 1,693,803 -40,100 0.12% 159,810,313
2024-04-30 2024-04-26 91.950 1,733,903 +71,974 0.13% 159,432,381
2024-04-29 2024-04-25 90.000 1,661,929 -79,222 0.12% 149,573,610
2024-04-26 2024-04-24 87.000 1,741,151 -95,678 0.13% 151,480,137
2024-04-25 2024-04-23 82.000 1,836,829 +28,727 0.14% 150,619,978
2024-04-24 2024-04-22 79.650 1,808,102 +73,948 0.13% 144,015,324
2024-04-23 2024-04-19 77.000 1,734,154 -316,875 0.13% 133,529,858
2024-04-22 2024-04-18 79.200 2,051,029 -114,896 0.15% 162,441,497
2024-04-19 2024-04-17 81.050 2,165,925 +89,596 0.16% 175,548,221
2024-04-18 2024-04-16 82.100 2,076,329 -119,296 0.15% 170,466,611
2024-04-17 2024-04-15 84.000 2,195,625 +381,867 0.16% 184,432,500
2024-04-16 2024-04-12 85.700 1,813,758 -8,300 0.13% 155,439,061
2024-04-15 2024-04-11 88.550 1,822,058 -11,652 0.13% 161,343,236
2024-04-12 2024-04-10 93.200 1,833,710 -31,100 0.13% 170,901,772
2024-04-11 2024-04-09 91.400 1,864,810 +61,200 0.14% 170,443,634
2024-04-10 2024-04-08 90.050 1,803,610 +32,333 0.13% 162,415,080
2024-04-09 2024-04-05 90.700 1,771,277 -53,238 0.13% 160,654,824
2024-04-08 2024-04-03 92.600 1,824,515 -81,601 0.13% 168,950,089
2024-04-05 2024-04-02 93.850 1,906,116 +39,791 0.14% 178,888,987
2024-04-03 2024-03-28 95.100 1,866,325 -17,997 0.14% 177,487,508
2024-04-02 2024-03-27 92.650 1,884,322 -12,140 0.14% 174,582,433
2024-03-28 2024-03-26 93.650 1,896,462 +2,700 0.14% 177,603,666
2024-03-27 2024-03-25 91.550 1,893,762 +23,522 0.14% 173,373,911
2024-03-26 2024-03-22 92.450 1,870,240 -69,634 0.14% 172,903,688
2024-03-25 2024-03-21 101.300 1,939,874 -328,743 0.14% 196,509,236
2024-03-22 2024-03-20 102.600 2,268,617 +325,716 0.17% 232,760,104
2024-03-21 2024-03-19 101.800 1,942,901 +300,255 0.14% 197,787,322
2024-03-20 2024-03-18 103.000 1,642,646 +11,660 0.12% 169,192,538
2024-03-19 2024-03-15 104.000 1,630,986 +20,399 0.12% 169,622,544
2024-03-18 2024-03-14 106.500 1,610,587 +43,977 0.12% 171,527,516
2024-03-15 2024-03-13 103.700 1,566,610 +44,016 0.12% 162,457,457
2024-03-14 2024-03-12 101.800 1,522,594 +3,700 0.11% 155,000,069
2024-03-13 2024-03-11 97.900 1,518,894 -111,799 0.11% 148,699,723
2024-03-12 2024-03-08 97.100 1,630,693 -47,339 0.12% 158,340,290
2024-03-11 2024-03-07 95.700 1,678,032 -30,402 0.12% 160,587,662
2024-03-08 2024-03-06 97.050 1,708,434 -49,998 0.13% 165,803,520
2024-03-07 2024-03-05 97.800 1,758,432 -48,498 0.13% 171,974,650
2024-03-06 2024-03-04 99.400 1,806,930 +19,256 0.13% 179,608,842
2024-03-05 2024-03-01 97.050 1,787,674 -62,521 0.13% 173,493,762
2024-03-04 2024-02-29 106.000 1,850,195 -166,905 0.14% 196,120,670
2024-03-01 2024-02-28 104.300 2,017,100 -8,045 0.15% 210,383,530
2024-02-29 2024-02-27 99.100 2,025,145 +149,100 0.15% 200,691,870
2024-02-28 2024-02-26 93.500 1,876,045 +41,320 0.14% 175,410,208
2024-02-27 2024-02-23 94.150 1,834,725 -21,379 0.13% 172,739,359
2024-02-26 2024-02-22 92.500 1,856,104 -41,270 0.14% 171,689,620
2024-02-23 2024-02-21 91.500 1,897,374 +17,300 0.14% 173,609,721
2024-02-22 2024-02-20 90.350 1,880,074 +37,350 0.14% 169,864,686
2024-02-21 2024-02-19 89.650 1,842,724 -90,100 0.14% 165,200,207
2024-02-20 2024-02-16 90.500 1,932,824 +22,500 0.14% 174,920,572
2024-02-19 2024-02-15 89.050 1,910,324 +19,400 0.14% 170,114,352
2024-02-16 2024-02-14 86.650 1,890,924 -91,220 0.14% 163,848,565
2024-02-15 2024-02-09 85.750 1,982,144 -155,500 0.15% 169,968,848
2024-02-14 2024-02-07 89.750 2,137,644 +62,739 0.16% 191,853,549
2024-02-08 2024-02-06 88.850 2,074,905 +139,184 0.15% 184,355,309
2024-02-07 2024-02-05 86.750 1,935,721 -50,109 0.14% 167,923,797
2024-02-06 2024-02-02 84.350 1,985,830 +121,356 0.15% 167,504,760
2024-02-05 2024-02-01 90.800 1,864,474 +60,692 0.14% 169,294,239
2024-02-02 2024-01-31 90.550 1,803,782 +23,265 0.13% 163,332,460
2024-02-01 2024-01-30 93.900 1,780,517 -28,815 0.13% 167,190,546
2024-01-31 2024-01-29 96.500 1,809,332 +6,200 0.13% 174,600,538
2024-01-30 2024-01-26 94.400 1,803,132 -11,776 0.13% 170,215,661
2024-01-29 2024-01-25 96.650 1,814,908 -58,509 0.13% 175,410,858
2024-01-26 2024-01-24 97.200 1,873,417 -28,455 0.14% 182,096,132
2024-01-25 2024-01-23 94.850 1,901,872 +28,955 0.14% 180,392,559
2024-01-24 2024-01-22 91.950 1,872,917 -50,800 0.14% 172,214,718
2024-01-23 2024-01-19 95.400 1,923,717 -19,900 0.14% 183,522,602
2024-01-22 2024-01-18 100.300 1,943,617 +31,400 0.14% 194,944,785
2024-01-19 2024-01-17 99.250 1,912,217 -10,821 0.14% 189,787,537
2024-01-18 2024-01-16 102.700 1,923,038 -34,381 0.14% 197,496,003
2024-01-17 2024-01-15 105.100 1,957,419 -1,061 0.14% 205,724,737
2024-01-16 2024-01-12 103.100 1,958,480 -4,918 0.14% 201,919,288
2024-01-15 2024-01-11 105.600 1,963,398 +14,477 0.14% 207,334,829
2024-01-12 2024-01-10 110.400 1,948,921 -9,236 0.14% 215,160,878
2024-01-11 2024-01-09 103.000 1,958,157 +33,154 0.14% 201,690,171
2024-01-10 2024-01-08 99.050 1,925,003 -43,300 0.14% 190,671,547
2024-01-09 2024-01-05 98.000 1,968,303 +20,880 0.14% 192,893,694
2024-01-08 2024-01-04 108.000 1,947,423 +40,597 0.14% 210,321,684
2024-01-05 2024-01-03 105.400 1,906,826 +7,699 0.14% 200,979,460
2024-01-04 2024-01-02 105.800 1,899,127 -29,708 0.14% 200,927,637
2024-01-03 2023-12-29 110.100 1,928,835 +30,700 0.14% 212,364,734
2024-01-02 2023-12-28 110.300 1,898,135 +49,646 0.14% 209,364,290
2023-12-29 2023-12-27 108.700 1,848,489 +8,250 0.14% 200,930,754
2023-12-28 2023-12-22 103.200 1,840,239 -4,700 0.14% 189,912,665
2023-12-27 2023-12-21 103.400 1,844,939 -102,815 0.14% 190,766,693
2023-12-22 2023-12-20 110.000 1,947,754 -4,048 0.14% 214,252,940
2023-12-21 2023-12-19 108.600 1,951,802 +108,528 0.14% 211,965,697
2023-12-20 2023-12-18 107.800 1,843,274 -4,580 0.14% 198,704,937
2023-12-19 2023-12-15 110.200 1,847,854 +19,421 0.14% 203,633,511
2023-12-18 2023-12-14 110.000 1,828,433 +53,684 0.13% 201,127,630
2023-12-15 2023-12-13 109.400 1,774,749 -75,700 0.13% 194,157,541
2023-12-14 2023-12-12 106.200 1,850,449 +128,300 0.14% 196,517,684
2023-12-13 2023-12-11 106.100 1,722,149 -18,900 0.13% 182,720,009
2023-12-12 2023-12-08 106.700 1,741,049 -28,000 0.13% 185,769,928
2023-12-11 2023-12-07 108.900 1,769,049 +44,900 0.13% 192,649,436
2023-12-08 2023-12-06 110.800 1,724,149 +84,683 0.13% 191,035,709
2023-12-07 2023-12-05 108.700 1,639,466 -8,000 0.12% 178,209,954
2023-12-06 2023-12-04 109.600 1,647,466 +41,300 0.12% 180,562,274
2023-12-05 2023-12-01 113.000 1,606,166 -51,483 0.12% 181,496,758
2023-12-04 2023-11-30 111.900 1,657,649 -34,560 0.12% 185,490,923
2023-12-01 2023-11-29 109.700 1,692,209 -111,383 0.12% 185,635,327
2023-11-30 2023-11-28 110.000 1,803,592 +96,948 0.13% 198,395,120
2023-11-29 2023-11-27 111.000 1,706,644 -121,785 0.13% 189,437,484
2023-11-28 2023-11-24 109.800 1,828,429 +19,550 0.13% 200,761,504
2023-11-27 2023-11-23 113.500 1,808,879 +57,068 0.13% 205,307,766
2023-11-24 2023-11-22 111.500 1,751,811 -58,500 0.13% 195,326,926
2023-11-23 2023-11-21 111.800 1,810,311 +65,328 0.13% 202,392,770
2023-11-22 2023-11-20 113.800 1,744,983 +76,300 0.13% 198,579,065
2023-11-21 2023-11-17 115.000 1,668,683 +50,571 0.12% 191,898,545
2023-11-20 2023-11-16 115.500 1,618,112 -25,211 0.12% 186,891,936
2023-11-17 2023-11-15 122.500 1,643,323 -26,634 0.12% 201,307,068
2023-11-16 2023-11-14 118.500 1,669,957 +41,718 0.12% 197,889,904
2023-11-15 2023-11-13 119.600 1,628,239 -52,514 0.12% 194,737,384
2023-11-14 2023-11-10 117.000 1,680,753 +103,700 0.12% 196,648,101
2023-11-13 2023-11-09 117.200 1,577,053 -188,600 0.12% 184,830,612
2023-11-10 2023-11-08 120.000 1,765,653 +155,600 0.13% 211,878,360
2023-11-09 2023-11-07 118.500 1,610,053 -59,370 0.12% 190,791,280
2023-11-08 2023-11-06 123.500 1,669,423 +14,000 0.12% 206,173,740
2023-11-07 2023-11-03 112.700 1,655,423 -105,400 0.12% 186,566,172
2023-11-06 2023-11-02 109.800 1,760,823 +23,600 0.13% 193,338,365
2023-11-03 2023-11-01 112.000 1,737,223 +71,303 0.13% 194,568,976
2023-11-02 2023-10-31 113.300 1,665,920 +23,650 0.12% 188,748,736
2023-11-01 2023-10-30 113.500 1,642,270 +3,017 0.12% 186,397,645
2023-10-31 2023-10-27 105.100 1,639,253 +31,507 0.12% 172,285,490
2023-10-30 2023-10-26 99.500 1,607,746 -56,556 0.12% 159,970,727
2023-10-27 2023-10-25 102.200 1,664,302 -77,224 0.12% 170,091,664
2023-10-26 2023-10-24 100.700 1,741,526 +89,740 0.13% 175,371,668
2023-10-25 2023-10-20 94.650 1,651,786 +56,327 0.12% 156,341,545
2023-10-24 2023-10-19 99.050 1,595,459 -69,468 0.12% 158,030,214
2023-10-20 2023-10-18 101.300 1,664,927 +8,320 0.12% 168,657,105
2023-10-19 2023-10-17 104.500 1,656,607 +61,380 0.12% 173,115,432
2023-10-18 2023-10-16 105.600 1,595,227 +18,700 0.12% 168,455,971
2023-10-17 2023-10-13 107.500 1,576,527 -19,185 0.11% 169,476,652
2023-10-16 2023-10-12 113.300 1,595,712 -224,700 0.12% 180,794,170
2023-10-13 2023-10-11 110.400 1,820,412 -36,715 0.13% 200,973,485
2023-10-12 2023-10-10 104.600 1,857,127 +295,833 0.13% 194,255,484
2023-10-11 2023-10-09 105.700 1,561,294 -29,427 0.11% 165,028,776
2023-10-10 2023-10-06 104.500 1,590,721 +57,339 0.12% 166,230,344
2023-10-09 2023-10-05 101.700 1,533,382 -1,603 0.11% 155,944,949
2023-10-06 2023-10-04 102.200 1,534,985 +2,050 0.11% 156,875,467
2023-10-05 2023-10-03 105.400 1,532,935 -54,039 0.11% 161,571,349
2023-10-04 2023-09-29 107.600 1,586,974 +68,039 0.12% 170,758,402
2023-10-03 2023-09-28 112.300 1,518,935 -43,400 0.11% 170,576,400
2023-09-29 2023-09-27 115.700 1,562,335 -27,600 0.11% 180,762,160
2023-09-28 2023-09-26 113.100 1,589,935 -99,550 0.12% 179,821,648
2023-09-27 2023-09-25 116.100 1,689,485 +51,559 0.12% 196,149,208
2023-09-26 2023-09-22 114.800 1,637,926 -27,432 0.12% 188,033,905
2023-09-25 2023-09-21 112.200 1,665,358 +29,472 0.12% 186,853,168
2023-09-22 2023-09-20 121.000 1,635,886 +18,907 0.12% 197,942,206
2023-09-21 2023-09-19 127.000 1,616,979 -118,229 0.12% 205,356,333
2023-09-20 2023-09-18 124.900 1,735,208 +117,131 0.13% 216,727,479
2023-09-19 2023-09-15 123.600 1,618,077 +29,272 0.12% 199,994,317
2023-09-18 2023-09-14 121.700 1,588,805 +14,200 0.12% 193,357,568
2023-09-15 2023-09-13 124.100 1,574,605 -5,300 0.11% 195,408,480
2023-09-14 2023-09-12 127.500 1,579,905 +8,000 0.11% 201,437,888
2023-09-13 2023-09-11 125.900 1,571,905 +84,500 0.11% 197,902,840
2023-09-12 2023-09-07 120.700 1,487,405 -31,988 0.11% 179,529,784
2023-09-11 2023-09-06 123.200 1,519,393 +7,400 0.11% 187,189,218
2023-09-07 2023-09-05 125.300 1,511,993 -18,800 0.11% 189,452,723
2023-09-06 2023-09-04 125.900 1,530,793 +2,091 0.11% 192,726,839
2023-09-05 2023-08-31 127.200 1,528,702 -20,764 0.11% 194,450,894
2023-09-04 2023-08-30 130.900 1,549,466 -3,088 0.11% 202,825,099
2023-08-31 2023-08-29 129.400 1,552,554 +13,165 0.11% 200,900,488
2023-08-30 2023-08-28 122.500 1,539,389 -3,132 0.11% 188,575,152
2023-08-29 2023-08-25 119.100 1,542,521 +31,495 0.11% 183,714,251
2023-08-28 2023-08-24 123.200 1,511,026 +30,233 0.11% 186,158,403
2023-08-25 2023-08-23 117.900 1,480,793 -5,856 0.11% 174,585,495
2023-08-24 2023-08-22 116.800 1,486,649 +15,807 0.11% 173,640,603
2023-08-23 2023-08-21 115.700 1,470,842 +166,476 0.11% 170,176,419
2023-08-22 2023-08-18 114.700 1,304,366 -54,930 0.10% 149,610,780
2023-08-21 2023-08-17 116.300 1,359,296 +94,081 0.10% 158,086,125
2023-08-18 2023-08-16 120.600 1,265,215 -24,779 0.09% 152,584,929
2023-08-17 2023-08-15 124.800 1,289,994 -14,700 0.09% 160,991,251
2023-08-16 2023-08-14 121.800 1,304,694 -14,399 0.10% 158,911,729
2023-08-15 2023-08-11 118.500 1,319,093 -25,270 0.10% 156,312,520
2023-08-14 2023-08-10 120.100 1,344,363 -39,203 0.10% 161,457,996
2023-08-11 2023-08-09 118.400 1,383,566 +16,160 0.10% 163,814,214
2023-08-10 2023-08-08 115.100 1,367,406 +85,739 0.10% 157,388,431
2023-08-09 2023-08-07 116.500 1,281,667 -84,843 0.09% 149,314,206
2023-08-08 2023-08-04 125.800 1,366,510 +2,465 0.10% 171,906,958
2023-08-07 2023-08-03 118.500 1,364,045 +55,586 0.10% 161,639,332
2023-08-04 2023-08-02 122.600 1,308,459 -37,500 0.10% 160,417,073
2023-08-03 2023-08-01 128.100 1,345,959 +22,425 0.10% 172,417,348
2023-08-02 2023-07-31 130.000 1,323,534 -97,504 0.10% 172,059,420
2023-08-01 2023-07-28 130.800 1,421,038 +40,200 0.10% 185,871,770
2023-07-31 2023-07-27 123.900 1,380,838 +55,478 0.10% 171,085,828
2023-07-28 2023-07-26 119.800 1,325,360 -51,939 0.10% 158,778,128
2023-07-27 2023-07-25 119.300 1,377,299 +9,800 0.10% 164,311,771
2023-07-26 2023-07-24 119.100 1,367,499 +19,915 0.10% 162,869,131
2023-07-25 2023-07-21 118.300 1,347,584 +13,600 0.10% 159,419,187
2023-07-24 2023-07-20 116.600 1,333,984 -10,806 0.10% 155,542,534
2023-07-21 2023-07-19 117.300 1,344,790 -19,300 0.10% 157,743,867
2023-07-20 2023-07-18 117.500 1,364,090 -2,600 0.10% 160,280,575
2023-07-19 2023-07-14 117.500 1,366,690 -26,815 0.10% 160,586,075
2023-07-18 2023-07-13 118.000 1,393,505 +29,676 0.10% 164,433,590
2023-07-14 2023-07-12 114.100 1,363,829 -2,200 0.10% 155,612,889
2023-07-13 2023-07-11 115.800 1,366,029 +34,900 0.10% 158,186,158
2023-07-12 2023-07-10 114.400 1,331,129 -211,844 0.10% 152,281,158
2023-07-11 2023-07-07 115.700 1,542,973 +231,044 0.11% 178,521,976
2023-07-10 2023-07-06 114.700 1,311,929 -214,336 0.10% 150,478,256
2023-07-07 2023-07-05 115.900 1,526,265 +225,031 0.11% 176,894,114
2023-07-06 2023-07-04 118.200 1,301,234 -223,568 0.09% 153,805,859
2023-07-05 2023-07-03 108.200 1,524,802 +171,532 0.11% 164,983,576
2023-07-04 2023-06-30 107.400 1,353,270 -162,635 0.10% 145,341,198
2023-07-03 2023-06-29 108.400 1,515,905 +69,078 0.11% 164,324,102
2023-06-30 2023-06-28 108.300 1,446,827 -274,503 0.11% 156,691,364
2023-06-29 2023-06-27 109.600 1,721,330 +227,465 0.13% 188,657,768
2023-06-28 2023-06-26 110.500 1,493,865 -28,800 0.11% 165,072,082
2023-06-27 2023-06-23 109.000 1,522,665 -67,158 0.11% 165,970,485
2023-06-26 2023-06-21 112.700 1,589,823 +83,239 0.12% 179,173,052
2023-06-23 2023-06-20 117.300 1,506,584 -267,339 0.11% 176,722,303
2023-06-21 2023-06-19 118.800 1,773,923 -155,700 0.13% 210,742,052
2023-06-20 2023-06-16 118.800 1,929,623 +127,660 0.14% 229,239,212
2023-06-19 2023-06-15 112.000 1,801,963 +281,666 0.13% 201,819,856
2023-06-16 2023-06-14 127.900 1,520,297 +35,812 0.11% 194,445,986
2023-06-15 2023-06-13 128.100 1,484,485 +47,476 0.11% 190,162,528
2023-06-14 2023-06-12 130.500 1,437,009 -35,123 0.11% 187,529,674
2023-06-13 2023-06-09 129.800 1,472,132 +56,512 0.11% 191,082,734
2023-06-12 2023-06-08 132.000 1,415,620 -26,880 0.10% 186,861,840
2023-06-09 2023-06-07 134.900 1,442,500 -27,228 0.11% 194,593,250
2023-06-08 2023-06-06 128.200 1,469,728 +74,800 0.11% 188,419,130
2023-06-07 2023-06-05 134.100 1,394,928 +52,960 0.10% 187,059,845
2023-06-06 2023-06-02 135.700 1,341,968 -130,944 0.10% 182,105,058
2023-06-05 2023-06-01 133.200 1,472,912 -311,518 0.11% 196,191,878
2023-06-02 2023-05-31 133.200 1,784,430 +511,142 0.13% 237,686,076
2023-06-01 2023-05-30 141.300 1,273,288 +30,224 0.09% 179,915,594
2023-05-31 2023-05-29 138.100 1,243,064 +8,776 0.09% 171,667,138
2023-05-30 2023-05-25 139.800 1,234,288 +89,937 0.09% 172,553,462
2023-05-29 2023-05-24 143.700 1,144,351 -72,711 0.08% 164,443,239
2023-05-25 2023-05-23 144.500 1,217,062 -343,311 0.09% 175,865,459
2023-05-24 2023-05-22 142.100 1,560,373 -36,500 0.11% 221,729,003
2023-05-23 2023-05-19 137.100 1,596,873 +291,715 0.12% 218,931,288
2023-05-22 2023-05-18 138.500 1,305,158 -252,498 0.10% 180,764,383
2023-05-19 2023-05-17 140.000 1,557,656 +6,237 0.11% 218,071,840
2023-05-18 2023-05-16 146.600 1,551,419 -1,080 0.11% 227,438,025
2023-05-17 2023-05-15 144.600 1,552,499 +83,100 0.11% 224,491,355
2023-05-16 2023-05-12 145.200 1,469,399 +335,773 0.11% 213,356,735
2023-05-15 2023-05-11 147.000 1,133,626 -248,189 0.08% 166,643,022
2023-05-12 2023-05-10 147.700 1,381,815 +10,700 0.10% 204,094,075
2023-05-11 2023-05-09 148.400 1,371,115 +27,406 0.10% 203,473,466
2023-05-10 2023-05-08 153.800 1,343,709 +49,124 0.10% 206,662,444
2023-05-09 2023-05-05 154.600 1,294,585 +83,517 0.10% 200,142,841
2023-05-08 2023-05-04 159.600 1,211,068 +84,483 0.09% 193,286,453
2023-05-05 2023-05-03 158.700 1,126,585 -132,892 0.08% 178,789,040
2023-05-04 2023-05-02 155.800 1,259,477 +105,738 0.09% 196,226,517
2023-05-03 2023-04-28 151.000 1,153,739 +67,969 0.08% 174,214,589
2023-05-02 2023-04-27 150.500 1,085,770 +54,872 0.08% 163,408,385
2023-04-28 2023-04-26 150.100 1,030,898 +98,811 0.08% 154,737,790
2023-04-27 2023-04-25 150.700 932,087 +792 0.07% 140,465,511
2023-04-26 2023-04-24 154.300 931,295 -15,400 0.07% 143,698,818
2023-04-25 2023-04-21 153.000 946,695 -93,821 0.07% 144,844,335
2023-04-24 2023-04-20 154.600 1,040,516 +18,747 0.08% 160,863,774
2023-04-21 2023-04-19 156.700 1,021,769 +83,224 0.08% 160,111,202
2023-04-20 2023-04-18 162.300 938,545 -8,969 0.07% 152,325,854
2023-04-19 2023-04-17 161.000 947,514 -157,655 0.07% 152,549,754
2023-04-18 2023-04-14 163.900 1,105,169 -15,594 0.08% 181,137,199
2023-04-17 2023-04-13 160.300 1,120,763 -78,108 0.08% 179,658,309
2023-04-14 2023-04-12 153.600 1,198,871 +157,524 0.09% 184,146,586
2023-04-13 2023-04-11 147.400 1,041,347 -30,406 0.08% 153,494,548
2023-04-12 2023-04-06 134.400 1,071,753 +120,033 0.08% 144,043,603
2023-04-11 2023-04-04 130.500 951,720 -27,696 0.07% 124,199,460
2023-04-06 2023-04-03 130.200 979,416 -7,500 0.07% 127,519,963
2023-04-04 2023-03-31 129.400 986,916 -35,303 0.07% 127,706,930
2023-04-03 2023-03-30 132.400 1,022,219 -206,286 0.08% 135,341,796
2023-03-31 2023-03-29 133.700 1,228,505 +31,856 0.09% 164,251,118
2023-03-30 2023-03-28 132.500 1,196,649 +7,800 0.09% 158,555,992
2023-03-29 2023-03-27 132.800 1,188,849 -25,559 0.09% 157,879,147
2023-03-28 2023-03-24 134.000 1,214,408 -24,209 0.09% 162,730,672
2023-03-27 2023-03-23 133.300 1,238,617 +2,409 0.09% 165,107,646
2023-03-24 2023-03-22 133.400 1,236,208 +8,018 0.09% 164,910,147
2023-03-23 2023-03-21 137.200 1,228,190 +4,248 0.09% 168,507,668
2023-03-22 2023-03-20 131.300 1,223,942 +11,973 0.09% 160,703,585
2023-03-21 2023-03-17 133.600 1,211,969 -402,508 0.09% 161,919,058
2023-03-20 2023-03-16 137.400 1,614,477 +47,400 0.12% 221,829,140
2023-03-17 2023-03-15 146.800 1,567,077 +852,523 0.12% 230,046,904
2023-03-16 2023-03-14 144.000 714,554 -179,698 0.05% 102,895,776
2023-03-15 2023-03-13 135.000 894,252 -11,000 0.07% 120,724,020
2023-03-14 2023-03-10 133.800 905,252 +1,500 0.07% 121,122,718
2023-03-13 2023-03-09 134.700 903,752 -53,190 0.07% 121,735,394
2023-03-10 2023-03-08 137.800 956,942 -1,900 0.07% 131,866,608
2023-03-09 2023-03-07 142.300 958,842 -14,416 0.07% 136,443,217
2023-03-08 2023-03-06 144.400 973,258 -291,555 0.07% 140,538,455
2023-03-07 2023-03-03 143.400 1,264,813 -63,678 0.09% 181,374,184
2023-03-06 2023-03-02 143.500 1,328,491 +184,040 0.10% 190,638,458
2023-03-03 2023-03-01 143.400 1,144,451 -4,445 0.08% 164,114,273
2023-03-02 2023-02-28 133.500 1,148,896 +67,695 0.08% 153,377,616
2023-03-01 2023-02-27 131.400 1,081,201 +74,902 0.08% 142,069,811
2023-02-28 2023-02-24 135.000 1,006,299 -8,200 0.07% 135,850,365
2023-02-27 2023-02-23 137.000 1,014,499 +30,100 0.07% 138,986,363
2023-02-24 2023-02-22 137.500 984,399 +13,800 0.07% 135,354,862
2023-02-23 2023-02-21 140.400 970,599 -13,181 0.07% 136,272,100
2023-02-22 2023-02-20 143.300 983,780 +43,081 0.07% 140,975,674
2023-02-21 2023-02-17 142.400 940,699 +10,500 0.07% 133,955,538
2023-02-20 2023-02-16 143.600 930,199 -85,200 0.07% 133,576,576
2023-02-17 2023-02-15 142.300 1,015,399 -163,620 0.08% 144,491,278
2023-02-16 2023-02-14 145.400 1,179,019 +64,400 0.09% 171,429,363
2023-02-15 2023-02-13 149.400 1,114,619 -72,180 0.08% 166,524,079
2023-02-14 2023-02-10 147.300 1,186,799 +56,740 0.09% 174,815,493
2023-02-13 2023-02-09 152.500 1,130,059 +169,576 0.08% 172,333,998
2023-02-10 2023-02-08 153.400 960,483 +5,700 0.07% 147,338,092
2023-02-09 2023-02-07 151.200 954,783 +172,100 0.07% 144,363,190
2023-02-08 2023-02-06 149.100 782,683 -123,900 0.06% 116,698,035
2023-02-07 2023-02-03 154.400 906,583 -48,700 0.07% 139,976,415
2023-02-06 2023-02-02 154.800 955,283 -58,969 0.07% 147,877,808
2023-02-03 2023-02-01 156.300 1,014,252 +23,734 0.07% 158,527,588
2023-02-02 2023-01-31 153.300 990,518 +94,043 0.07% 151,846,409
2023-02-01 2023-01-30 156.400 896,475 -55,393 0.07% 140,208,690
2023-01-31 2023-01-27 158.800 951,868 +5,900 0.07% 151,156,638
2023-01-30 2023-01-26 160.600 945,968 +376,514 0.07% 151,922,461
2023-01-27 2023-01-20 166.300 569,454 +7,464 0.04% 94,700,200
2023-01-26 2023-01-19 163.400 561,990 +47,779 0.04% 91,829,166
2023-01-20 2023-01-18 164.400 514,211 -187,100 0.04% 84,536,288
2023-01-19 2023-01-17 164.100 701,311 +167,000 0.05% 115,085,135
2023-01-18 2023-01-16 166.000 534,311 +21,000 0.04% 88,695,626
2023-01-17 2023-01-13 163.600 513,311 -7,200 0.04% 83,977,680
2023-01-16 2023-01-12 155.300 520,511 -5,300 0.04% 80,835,358
2023-01-13 2023-01-11 154.600 525,811 -15,900 0.04% 81,290,381
2023-01-12 2023-01-10 150.100 541,711 +5,100 0.04% 81,310,821
2023-01-11 2023-01-09 154.400 536,611 -4,060 0.04% 82,852,738
2023-01-10 2023-01-06 144.700 540,671 -1,600 0.04% 78,235,094
2023-01-09 2023-01-05 144.600 542,271 -136,280 0.04% 78,412,387
2023-01-06 2023-01-04 142.000 678,551 -26,300 0.05% 96,354,242
2023-01-05 2023-01-03 136.700 704,851 +67,272 0.05% 96,353,132
2023-01-04 2022-12-30 134.200 637,579 +11,600 0.05% 85,563,102
2023-01-03 2022-12-29 136.400 625,979 +16,033 0.05% 85,383,536
2022-12-30 2022-12-28 135.200 609,946 -8,500 0.05% 82,464,699
2022-12-29 2022-12-23 137.500 618,446 -48,381 0.05% 85,036,325
2022-12-28 2022-12-22 128.900 666,827 +2,167 0.05% 85,954,000
2022-12-23 2022-12-21 126.400 664,660 +100,999 0.05% 84,013,024
2022-12-22 2022-12-20 119.100 563,661 -116,252 0.04% 67,132,025
2022-12-21 2022-12-19 118.900 679,913 -49,594 0.05% 80,841,656
2022-12-20 2022-12-16 125.800 729,507 +160,204 0.05% 91,771,981
2022-12-19 2022-12-15 125.200 569,303 -24,004 0.04% 71,276,736
2022-12-16 2022-12-14 126.200 593,307 +253,400 0.04% 74,875,343
2022-12-15 2022-12-13 124.500 339,907 -297,491 0.03% 42,318,422
2022-12-14 2022-12-12 121.300 637,398 -2,400 0.05% 77,316,377
2022-12-13 2022-12-09 124.200 639,798 -151,600 0.05% 79,462,912
2022-12-12 2022-12-08 120.300 791,398 +266,388 0.06% 95,205,179
2022-12-09 2022-12-07 108.600 525,010 -11,300 0.04% 57,016,086
2022-12-08 2022-12-06 115.800 536,310 -103,488 0.04% 62,104,698
2022-12-07 2022-12-05 124.300 639,798 -62,185 0.05% 79,526,891
2022-12-06 2022-12-02 118.000 701,983 +109,300 0.05% 82,833,994
2022-12-05 2022-12-01 114.800 592,683 +31,900 0.04% 68,040,008
2022-12-02 2022-11-30 115.300 560,783 +12,446 0.04% 64,658,280
2022-12-01 2022-11-29 112.500 548,337 +191,283 0.04% 61,687,912
2022-11-30 2022-11-28 107.000 357,054 -169,613 0.03% 38,204,778
2022-11-29 2022-11-25 105.500 526,667 -1,188 0.04% 55,563,368
2022-11-28 2022-11-24 108.900 527,855 -12,600 0.04% 57,483,410
2022-11-25 2022-11-23 107.100 540,455 +17,098 0.04% 57,882,730
2022-11-24 2022-11-22 111.900 523,357 -1,958 0.04% 58,563,648
2022-11-23 2022-11-21 120.900 525,315 +8,497 0.04% 63,510,584
2022-11-22 2022-11-18 120.700 516,818 -51,967 0.04% 62,379,933
2022-11-21 2022-11-17 125.300 568,785 +72,341 0.04% 71,268,760
2022-11-18 2022-11-16 127.100 496,444 +274 0.04% 63,098,032
2022-11-17 2022-11-15 127.800 496,170 -13,184 0.04% 63,410,526
2022-11-16 2022-11-14 125.300 509,354 +11,800 0.04% 63,822,056
2022-11-15 2022-11-11 119.300 497,554 -25,500 0.04% 59,358,192
2022-11-14 2022-11-10 110.500 523,054 -15,300 0.04% 57,797,467
2022-11-11 2022-11-09 112.000 538,354 +53,790 0.04% 60,295,648
2022-11-10 2022-11-08 114.600 484,564 -19,764 0.04% 55,531,034
2022-11-09 2022-11-07 114.000 504,328 +2,500 0.04% 57,493,392
2022-11-08 2022-11-04 113.300 501,828 -36,500 0.04% 56,857,112
2022-11-07 2022-11-03 110.800 538,328 -23,396 0.04% 59,646,742
2022-11-04 2022-11-02 106.400 561,724 +32,600 0.04% 59,767,434
2022-11-03 2022-11-01 106.500 529,124 -4,900 0.04% 56,351,706
2022-11-02 2022-10-31 99.000 534,024 +11,309 0.04% 52,868,376
2022-11-01 2022-10-28 95.150 522,715 +11,927 0.04% 49,736,332
2022-10-31 2022-10-27 99.200 510,788 +30,964 0.04% 50,670,170
2022-10-28 2022-10-26 99.850 479,824 -16,200 0.04% 47,910,426
2022-10-27 2022-10-25 94.900 496,024 -22,200 0.04% 47,072,678
2022-10-26 2022-10-24 92.250 518,224 -46,300 0.04% 47,806,164
2022-10-25 2022-10-21 98.700 564,524 +44,600 0.04% 55,718,519
2022-10-24 2022-10-20 95.750 519,924 -11,400 0.04% 49,782,723
2022-10-21 2022-10-19 101.800 531,324 -168,700 0.04% 54,088,783
2022-10-20 2022-10-18 106.400 700,024 +80,450 0.05% 74,482,554
2022-10-19 2022-10-17 97.600 619,574 -134,142 0.05% 60,470,422
2022-10-18 2022-10-14 94.800 753,716 +34,448 0.06% 71,452,277
2022-10-17 2022-10-13 87.900 719,268 -18,440 0.05% 63,223,657
2022-10-14 2022-10-12 76.800 737,708 +65,700 0.05% 56,655,974
2022-10-13 2022-10-11 77.700 672,008 +111,134 0.05% 52,215,022
2022-10-12 2022-10-10 78.400 560,874 -111,307 0.04% 43,972,522
2022-10-11 2022-10-07 81.250 672,181 -16,408 0.05% 54,614,706
2022-10-10 2022-10-06 84.850 688,589 -66,114 0.05% 58,426,777
2022-10-07 2022-10-05 88.500 754,703 -11,800 0.06% 66,791,216
2022-10-06 2022-10-03 78.850 766,503 +3,019 0.06% 60,438,762
2022-10-05 2022-09-30 81.050 763,484 +12,100 0.06% 61,880,378
2022-10-03 2022-09-29 83.700 751,384 -138,089 0.06% 62,890,841
2022-09-30 2022-09-28 83.500 889,473 +118,592 0.07% 74,270,996
2022-09-29 2022-09-27 84.850 770,881 +90,292 0.06% 65,409,253
2022-09-28 2022-09-26 85.050 680,589 +99,600 0.05% 57,884,094
2022-09-27 2022-09-23 85.000 580,989 -23,874 0.04% 49,384,065
2022-09-26 2022-09-22 88.000 604,863 +17,900 0.04% 53,227,944
2022-09-23 2022-09-21 90.900 586,963 -18,000 0.04% 53,354,937
2022-09-22 2022-09-20 92.200 604,963 -136,826 0.04% 55,777,589
2022-09-21 2022-09-19 91.100 741,789 -77,884 0.06% 67,576,978
2022-09-20 2022-09-16 95.950 819,673 +113,700 0.06% 78,647,624
2022-09-19 2022-09-15 93.400 705,973 +46,213 0.05% 65,937,878
2022-09-16 2022-09-14 96.150 659,760 -39,604 0.05% 63,435,924
2022-09-15 2022-09-13 100.700 699,364 -74,647 0.05% 70,425,955
2022-09-14 2022-09-09 103.700 774,011 +105,700 0.06% 80,264,941
2022-09-13 2022-09-08 97.400 668,311 +191,540 0.05% 65,093,491
2022-09-09 2022-09-07 99.050 476,771 +5,900 0.04% 47,224,168
2022-09-08 2022-09-06 98.650 470,871 -5,200 0.03% 46,451,424
2022-09-07 2022-09-05 98.900 476,071 -109,840 0.04% 47,083,422
2022-09-06 2022-09-02 101.300 585,911 -27,300 0.04% 59,352,784
2022-09-05 2022-09-01 101.600 613,211 -93,792 0.05% 62,302,238
2022-09-02 2022-08-31 103.100 707,003 +87,600 0.05% 72,892,009
2022-09-01 2022-08-30 100.500 619,403 +28,192 0.05% 62,250,002
2022-08-31 2022-08-29 106.800 591,211 -25,192 0.04% 63,141,335
2022-08-30 2022-08-26 109.100 616,403 +79,692 0.05% 67,249,567
2022-08-29 2022-08-25 107.800 536,711 +48,800 0.04% 57,857,446
2022-08-26 2022-08-24 102.700 487,911 -73,100 0.04% 50,108,460
2022-08-25 2022-08-23 103.400 561,011 -61,400 0.04% 58,008,537
2022-08-24 2022-08-22 106.800 622,411 +83,265 0.05% 66,473,495
2022-08-23 2022-08-19 106.200 539,146 -24,679 0.04% 57,257,305
2022-08-22 2022-08-18 110.600 563,825 -27,664 0.04% 62,359,045
2022-08-19 2022-08-17 113.400 591,489 +11,743 0.04% 67,074,853
2022-08-17 2022-08-15 114.500 579,746 -12,600 0.04% 66,380,917
2022-08-16 2022-08-12 119.700 592,346 -16,500 0.04% 70,903,816
2022-08-15 2022-08-11 118.800 608,846 +16,027 0.05% 72,330,905
2022-08-12 2022-08-10 116.000 592,819 +6,500 0.04% 68,767,004
2022-08-11 2022-08-09 122.000 586,319 -110,949 0.04% 71,530,918
2022-08-10 2022-08-08 121.900 697,268 -164,784 0.05% 84,996,969
2022-08-09 2022-08-05 116.100 862,052 +212,784 0.06% 100,084,237
2022-08-08 2022-08-04 104.000 649,268 -14,000 0.05% 67,523,872
2022-08-05 2022-08-03 100.600 663,268 +48,800 0.05% 66,724,761
2022-08-04 2022-08-02 97.550 614,468 -21,400 0.05% 59,941,353
2022-08-03 2022-08-01 102.100 635,868 +43,800 0.05% 64,922,123
2022-08-02 2022-07-29 100.900 592,068 +19,500 0.04% 59,739,661
2022-08-01 2022-07-28 105.500 572,568 -2,200 0.04% 60,405,924
2022-07-29 2022-07-27 107.500 574,768 -29,100 0.04% 61,787,560
2022-07-28 2022-07-26 107.800 603,868 +8,395 0.04% 65,096,970
2022-07-27 2022-07-25 111.400 595,473 -31,700 0.04% 66,335,692
2022-07-26 2022-07-22 109.500 627,173 +5,500 0.05% 68,675,444
2022-07-25 2022-07-21 109.600 621,673 -20,233 0.05% 68,135,361
2022-07-22 2022-07-20 107.000 641,906 +11,600 0.05% 68,683,942
2022-07-21 2022-07-19 103.800 630,306 +10,744 0.05% 65,425,763
2022-07-20 2022-07-18 107.000 619,562 -33,413 0.05% 66,293,134
2022-07-19 2022-07-15 106.000 652,975 -97,975 0.05% 69,215,350
2022-07-18 2022-07-14 104.900 750,950 +26,675 0.06% 78,774,655
2022-07-15 2022-07-13 105.900 724,275 +11,500 0.05% 76,700,722
2022-07-14 2022-07-12 103.800 712,775 +50,600 0.05% 73,986,045
2022-07-13 2022-07-11 110.000 662,175 -20,900 0.05% 72,839,250
2022-07-12 2022-07-08 112.300 683,075 -20,400 0.05% 76,709,322
2022-07-11 2022-07-07 110.700 703,475 -156,300 0.05% 77,874,682
2022-07-08 2022-07-06 117.500 859,775 +15,400 0.06% 101,023,562
2022-07-07 2022-07-05 107.400 844,375 -113,600 0.06% 90,685,875
2022-07-06 2022-07-04 108.700 957,975 +43,200 0.07% 104,131,882
2022-07-05 2022-06-30 98.500 914,775 +171,900 0.07% 90,105,338
2022-07-04 2022-06-29 100.200 742,875 -7,000 0.06% 74,436,075
2022-06-30 2022-06-28 104.300 749,875 +26,307 0.06% 78,211,962
2022-06-29 2022-06-27 107.000 723,568 +21,521 0.05% 77,421,776
2022-06-28 2022-06-24 103.400 702,047 -83,975 0.05% 72,591,660
2022-06-27 2022-06-23 93.200 786,022 -2,436 0.06% 73,257,250
2022-06-24 2022-06-22 89.950 788,458 -62,838 0.06% 70,921,797
2022-06-23 2022-06-21 91.950 851,296 +93,706 0.06% 78,276,667
2022-06-22 2022-06-20 87.350 757,590 -178,363 0.06% 66,175,486
2022-06-21 2022-06-17 83.450 935,953 +116,863 0.07% 78,105,278
2022-06-20 2022-06-16 81.100 819,090 +14,300 0.06% 66,428,199
2022-06-17 2022-06-15 82.250 804,790 +27,200 0.06% 66,193,978
2022-06-16 2022-06-14 82.550 777,590 +27,700 0.06% 64,190,054
2022-06-15 2022-06-13 87.300 749,890 -104,900 0.06% 65,465,397
2022-06-14 2022-06-10 95.700 854,790 +23,038 0.06% 81,803,403
2022-06-13 2022-06-09 98.200 831,752 -29,400 0.06% 81,678,046
2022-06-10 2022-06-08 98.600 861,152 +67,700 0.06% 84,909,587
2022-06-09 2022-06-07 86.650 793,452 +9,200 0.06% 68,752,616
2022-06-08 2022-06-06 88.250 784,252 +12,100 0.06% 69,210,239
2022-06-07 2022-06-02 85.900 772,152 -57,300 0.06% 66,327,857
2022-06-06 2022-06-01 84.500 829,452 +25,100 0.06% 70,088,694
2022-06-02 2022-05-31 85.950 804,352 -15,700 0.06% 69,134,054
2022-06-01 2022-05-30 82.800 820,052 +63,200 0.06% 67,900,306
2022-05-31 2022-05-27 78.300 756,852 -4,100 0.06% 59,261,512
2022-05-30 2022-05-26 77.800 760,952 -4,300 0.06% 59,202,066
2022-05-27 2022-05-25 77.500 765,252 +56,600 0.06% 59,307,030
2022-05-26 2022-05-24 78.600 708,652 -70,100 0.05% 55,700,047
2022-05-25 2022-05-23 84.300 778,752 -14,016 0.06% 65,648,794
2022-05-24 2022-05-20 85.300 792,768 -9,400 0.06% 67,623,110
2022-05-23 2022-05-19 81.300 802,168 +25,200 0.06% 65,216,258
2022-05-20 2022-05-18 84.800 776,968 +10,100 0.06% 65,886,886
2022-05-19 2022-05-17 83.200 766,868 -6,700 0.06% 63,803,418
2022-05-18 2022-05-16 80.150 773,568 -30,100 0.06% 62,001,475
2022-05-17 2022-05-13 80.000 803,668 -20,530 0.06% 64,293,440
2022-05-16 2022-05-12 74.350 824,198 +36,937 0.06% 61,279,121
2022-05-13 2022-05-11 85.500 787,261 +138,863 0.06% 67,310,816
2022-05-12 2022-05-10 88.050 648,398 -80,185 0.05% 57,091,444
2022-05-11 2022-05-06 98.150 728,583 +11,121 0.05% 71,510,421
2022-05-10 2022-05-05 98.350 717,462 -7,436 0.05% 70,562,388
2022-05-06 2022-05-04 96.450 724,898 +10,500 0.05% 69,916,412
2022-05-05 2022-05-03 102.500 714,398 +78,004 0.05% 73,225,795
2022-05-04 2022-04-29 104.600 636,394 -76,804 0.05% 66,566,812
2022-05-03 2022-04-28 100.000 713,198 +19,200 0.05% 71,319,800
2022-04-29 2022-04-27 95.450 693,998 +34,100 0.05% 66,242,109
2022-04-28 2022-04-26 97.650 659,898 -17,300 0.05% 64,439,040
2022-04-27 2022-04-25 95.550 677,198 -200 0.05% 64,706,269
2022-04-26 2022-04-22 103.400 677,398 +147,132 0.05% 70,042,953
2022-04-25 2022-04-21 103.400 530,266 -208,510 0.04% 54,829,504
2022-04-22 2022-04-20 107.200 738,776 +154,729 0.06% 79,196,787
2022-04-21 2022-04-19 104.800 584,047 -68,548 0.04% 61,208,126
2022-04-20 2022-04-14 113.500 652,595 -2,558 0.05% 74,069,532
2022-04-19 2022-04-13 112.800 655,153 +2,800 0.05% 73,901,258
2022-04-14 2022-04-12 115.000 652,353 +2,200 0.05% 75,020,595
2022-04-13 2022-04-11 111.900 650,153 +174,479 0.05% 72,752,121
2022-04-12 2022-04-08 126.000 475,674 -48,357 0.04% 59,934,924
2022-04-11 2022-04-07 127.600 524,031 -19,152 0.04% 66,866,356
2022-04-08 2022-04-06 124.300 543,183 +8,307 0.04% 67,517,647
2022-04-07 2022-04-04 125.500 534,876 +6,221 0.04% 67,126,938
2022-04-06 2022-04-01 117.900 528,655 -37,783 0.04% 62,328,424
2022-04-04 2022-03-31 121.200 566,438 -64,210 0.04% 68,652,286
2022-04-01 2022-03-30 125.300 630,648 -19,205 0.05% 79,020,194
2022-03-31 2022-03-29 119.100 649,853 -48,145 0.05% 77,397,492
2022-03-30 2022-03-28 111.200 697,998 -4,655 0.05% 77,617,378
2022-03-29 2022-03-25 113.400 702,653 +135,377 0.05% 79,680,850
2022-03-28 2022-03-24 118.400 567,276 -44,400 0.04% 67,165,478
2022-03-25 2022-03-23 115.500 611,676 +4,682 0.05% 70,648,578
2022-03-24 2022-03-22 113.500 606,994 +7,059 0.05% 68,893,819
2022-03-23 2022-03-21 111.400 599,935 -31,100 0.04% 66,832,759
2022-03-22 2022-03-18 115.400 631,035 +102,897 0.05% 72,821,439
2022-03-21 2022-03-17 110.900 528,138 -87,130 0.04% 58,570,504
2022-03-18 2022-03-16 99.050 615,268 -88,700 0.05% 60,942,295
2022-03-17 2022-03-15 86.750 703,968 +234,822 0.05% 61,069,224
2022-03-16 2022-03-14 91.950 469,146 -12,400 0.04% 43,137,975
2022-03-15 2022-03-11 110.300 481,546 +33,900 0.04% 53,114,524
2022-03-14 2022-03-10 116.000 447,646 -24,621 0.03% 51,926,936
2022-03-11 2022-03-09 109.900 472,267 -82,201 0.04% 51,902,143
2022-03-10 2022-03-08 108.300 554,468 -80,470 0.04% 60,048,884
2022-03-09 2022-03-07 104.300 634,938 +146,462 0.05% 66,224,033
2022-03-08 2022-03-04 110.100 488,476 -242,511 0.04% 53,781,208
2022-03-07 2022-03-03 129.500 730,987 +144,900 0.05% 94,662,816
2022-03-04 2022-03-02 129.000 586,087 -21,285 0.04% 75,605,223
2022-03-03 2022-03-01 128.200 607,372 -38,835 0.05% 77,865,090
2022-03-02 2022-02-28 126.800 646,207 +20,900 0.05% 81,939,048
2022-03-01 2022-02-25 129.900 625,307 +8,900 0.05% 81,227,379
2022-02-28 2022-02-24 121.600 616,407 -47,530 0.05% 74,955,091
2022-02-25 2022-02-23 129.300 663,937 -10,300 0.05% 85,847,054
2022-02-24 2022-02-22 124.900 674,237 -6,413 0.05% 84,212,201
2022-02-23 2022-02-21 129.200 680,650 +41,300 0.05% 87,939,980
2022-02-22 2022-02-18 122.800 639,350 -4,246 0.05% 78,512,180
2022-02-21 2022-02-17 133.200 643,596 -87,928 0.05% 85,726,987
2022-02-18 2022-02-16 134.000 731,524 -22,059 0.05% 98,024,216
2022-02-17 2022-02-15 126.200 753,583 +76,283 0.06% 95,102,175
2022-02-16 2022-02-14 120.700 677,300 +17,400 0.05% 81,750,110
2022-02-15 2022-02-11 128.400 659,900 +36,000 0.05% 84,731,160
2022-02-14 2022-02-10 133.400 623,900 -6,100 0.05% 83,228,260
2022-02-11 2022-02-09 126.900 630,000 +10,700 0.05% 79,947,000
2022-02-10 2022-02-08 131.400 619,300 +11,600 0.05% 81,376,020
2022-02-09 2022-02-07 133.700 607,700 -25,237 0.05% 81,249,490
2022-02-08 2022-02-04 135.000 632,937 -17,703 0.05% 85,446,495
2022-02-07 2022-01-31 128.600 650,640 +3,265 0.05% 83,672,304
2022-02-04 2022-01-27 132.900 647,375 +3,000 0.05% 86,036,138
2022-01-28 2022-01-26 137.100 644,375 -35,783 0.05% 88,343,812
2022-01-27 2022-01-25 143.500 680,158 -51,000 0.05% 97,602,673
2022-01-26 2022-01-24 148.400 731,158 +33,375 0.05% 108,503,847
2022-01-25 2022-01-21 148.100 697,783 +5,800 0.05% 103,341,662
2022-01-24 2022-01-20 144.100 691,983 +54,200 0.05% 99,714,750
2022-01-21 2022-01-19 141.300 637,783 -1,400 0.05% 90,118,738
2022-01-20 2022-01-18 142.600 639,183 -700 0.05% 91,147,496
2022-01-19 2022-01-17 142.500 639,883 +3,180 0.05% 91,183,328
2022-01-18 2022-01-14 144.500 636,703 -13,004 0.05% 92,003,584
2022-01-17 2022-01-13 148.500 649,707 -20,897 0.05% 96,481,490
2022-01-14 2022-01-12 146.100 670,604 +30,901 0.05% 97,975,244
2022-01-13 2022-01-11 142.700 639,703 +18,700 0.05% 91,285,618
2022-01-12 2022-01-10 141.300 621,003 -5,000 0.05% 87,747,724
2022-01-11 2022-01-07 136.300 626,003 +34,400 0.05% 85,324,209
2022-01-10 2022-01-06 132.500 591,603 +8,290 0.04% 78,387,398
2022-01-07 2022-01-05 143.900 583,313 +1,515 0.04% 83,938,741
2022-01-06 2022-01-04 153.200 581,798 -6,815 0.04% 89,131,454
2022-01-05 2022-01-03 160.100 588,613 +1,600 0.04% 94,236,941
2022-01-04 2021-12-31 161.000 587,013 +26,060 0.04% 94,509,093
2022-01-03 2021-12-29 159.900 560,953 +124 0.04% 89,696,385
2021-12-30 2021-12-28 159.900 560,829 -155,140 0.04% 89,676,557
2021-12-29 2021-12-24 161.000 715,969 -351,144 0.05% 115,271,009
2021-12-28 2021-12-22 162.800 1,067,113 +293,824 0.08% 173,725,996
2021-12-23 2021-12-21 166.700 773,289 +154,448 0.06% 128,907,276
2021-12-22 2021-12-20 157.100 618,841 -84,438 0.05% 97,219,921
2021-12-21 2021-12-17 156.900 703,279 -27,446 0.05% 110,344,475
2021-12-20 2021-12-16 160.800 730,725 +208,576 0.05% 117,500,580
2021-12-17 2021-12-15 162.000 522,149 +50,573 0.04% 84,588,138
2021-12-16 2021-12-14 175.400 471,576 +80,399 0.04% 82,714,430
2021-12-15 2021-12-13 176.900 391,177 +9,700 0.03% 69,199,211
2021-12-14 2021-12-10 183.400 381,477 -52,886 0.03% 69,962,882
2021-12-13 2021-12-09 193.800 434,363 +8,567 0.04% 84,179,549
2021-12-10 2021-12-08 188.100 425,796 -39,810 0.04% 80,092,228
2021-12-09 2021-12-07 188.800 465,606 -53,566 0.04% 87,906,413
2021-12-08 2021-12-06 184.300 519,172 -66,200 0.04% 95,683,400
2021-12-07 2021-12-03 213.200 585,372 -100,353 0.05% 124,801,310
2021-12-06 2021-12-02 214.400 685,725 +16,800 0.06% 147,019,440
2021-12-03 2021-12-01 213.400 668,925 +166,815 0.06% 142,748,595
2021-12-02 2021-11-30 208.200 502,110 +3,700 0.04% 104,539,302
2021-12-01 2021-11-29 211.600 498,410 -74,915 0.04% 105,463,556
2021-11-30 2021-11-26 210.800 573,325 +63,248 0.05% 120,856,910
2021-11-29 2021-11-25 215.000 510,077 -44,548 0.04% 109,666,555
2021-11-26 2021-11-24 211.800 554,625 +8,000 0.05% 117,469,575
2021-11-25 2021-11-23 214.600 546,625 -3,700 0.05% 117,305,725
2021-11-24 2021-11-22 220.600 550,325 +58,616 0.05% 121,401,695
2021-11-23 2021-11-19 219.000 491,709 -3,661 0.04% 107,684,271
2021-11-22 2021-11-18 225.200 495,370 -86,655 0.04% 111,557,324
2021-11-19 2021-11-17 234.400 582,025 +114,696 0.05% 136,426,660
2021-11-18 2021-11-16 232.000 467,329 +7,020 0.04% 108,420,328
2021-11-17 2021-11-15 228.000 460,309 -8,300 0.04% 104,950,452
2021-11-16 2021-11-12 223.000 468,609 -15,000 0.04% 104,499,807
2021-11-15 2021-11-11 219.200 483,609 -11,797 0.04% 106,007,093
2021-11-12 2021-11-10 232.600 495,406 +10,600 0.04% 115,231,436
2021-11-11 2021-11-09 219.600 484,806 +1,816 0.04% 106,463,398
2021-11-10 2021-11-08 223.400 482,990 -31,378 0.04% 107,899,966
2021-11-09 2021-11-05 225.200 514,368 -8,049 0.04% 115,835,674
2021-11-08 2021-11-04 224.200 522,417 +1,600 0.04% 117,125,891
2021-11-05 2021-11-03 216.800 520,817 +14,001 0.04% 112,913,126
2021-11-04 2021-11-02 209.200 506,816 -15,689 0.04% 106,025,907
2021-11-03 2021-11-01 208.600 522,505 +25,400 0.04% 108,994,543
2021-11-02 2021-10-29 217.800 497,105 -6,541 0.04% 108,269,469
2021-11-01 2021-10-28 214.400 503,646 -90,100 0.04% 107,981,702
2021-10-29 2021-10-27 228.600 593,746 -12,100 0.05% 135,730,336
2021-10-28 2021-10-26 233.000 605,846 +84,329 0.05% 141,162,118
2021-10-27 2021-10-25 227.800 521,517 -409,500 0.04% 118,801,573
2021-10-26 2021-10-22 225.800 931,017 +376,650 0.08% 210,223,639
2021-10-25 2021-10-21 224.200 554,367 +80,922 0.05% 124,289,081
2021-10-22 2021-10-20 228.000 473,445 -9,864 0.04% 107,945,460
2021-10-21 2021-10-19 218.600 483,309 -13,209 0.04% 105,651,347
2021-10-20 2021-10-18 215.000 496,518 +13,700 0.04% 106,751,370
2021-10-19 2021-10-15 213.600 482,818 -14,900 0.04% 103,129,925
2021-10-18 2021-10-12 215.800 497,718 -24,000 0.04% 107,407,544
2021-10-15 2021-10-11 216.200 521,718 -48,035 0.04% 112,795,432
2021-10-12 2021-10-08 212.600 569,753 +46,807 0.05% 121,129,488
2021-10-11 2021-10-07 208.000 522,946 -8,381 0.04% 108,772,768
2021-10-08 2021-10-06 206.200 531,327 -33,941 0.04% 109,559,627
2021-10-07 2021-10-05 210.600 565,268 +37,024 0.05% 119,045,441
2021-10-06 2021-10-04 207.600 528,244 -8,800 0.04% 109,663,454
2021-10-05 2021-09-30 221.000 537,044 +1,941 0.04% 118,686,724
2021-10-04 2021-09-29 216.200 535,103 +8,700 0.04% 115,689,269
2021-09-30 2021-09-28 229.000 526,403 +5,900 0.04% 120,546,287
2021-09-29 2021-09-27 229.000 520,503 -209,400 0.04% 119,195,187
2021-09-28 2021-09-24 230.600 729,903 +199,300 0.06% 168,315,632
2021-09-27 2021-09-23 228.600 530,603 -95,300 0.04% 121,295,846
2021-09-24 2021-09-21 240.800 625,903 +102,313 0.05% 150,717,442
2021-09-23 2021-09-20 247.000 523,590 -20,462 0.04% 129,326,730
2021-09-21 2021-09-17 278.600 544,052 +1,929 0.04% 151,572,887
2021-09-20 2021-09-16 231.600 542,123 -37,200 0.04% 125,555,687
2021-09-17 2021-09-15 228.400 579,323 -1,045,522 0.05% 132,317,373
2021-09-16 2021-09-14 220.000 1,624,845 +1,075,918 0.13% 357,465,900
2021-09-15 2021-09-13 214.800 548,927 +29,000 0.05% 117,909,520
2021-09-14 2021-09-10 207.800 519,927 -7,462 0.04% 108,040,831
2021-09-13 2021-09-09 204.400 527,389 -14,031 0.04% 107,798,312
2021-09-10 2021-09-08 209.400 541,420 -2,067 0.04% 113,373,348
2021-09-09 2021-09-07 210.000 543,487 -8,600 0.05% 114,132,270
2021-09-08 2021-09-06 213.400 552,087 -34,433 0.05% 117,815,366
2021-09-07 2021-09-03 201.400 586,520 +38,081 0.05% 118,125,128
2021-09-06 2021-09-02 198.100 548,439 -46,509 0.05% 108,645,766
2021-09-03 2021-09-01 189.100 594,948 -17,944 0.05% 112,504,667
2021-09-02 2021-08-31 184.400 612,892 +35,324 0.05% 113,017,285
2021-09-01 2021-08-30 178.900 577,568 -6,507 0.05% 103,326,915
2021-08-31 2021-08-27 174.000 584,075 +4,935 0.05% 101,629,050
2021-08-30 2021-08-26 174.500 579,140 -10,900 0.05% 101,059,930
2021-08-27 2021-08-25 170.700 590,040 -34,600 0.05% 100,719,828
2021-08-26 2021-08-24 167.600 624,640 -11,300 0.05% 104,689,664
2021-08-25 2021-08-23 154.200 635,940 +200 0.05% 98,061,948
2021-08-24 2021-08-20 159.500 635,740 +60,100 0.05% 101,400,530
2021-08-23 2021-08-19 171.200 575,640 -47,078 0.05% 98,549,568
2021-08-20 2021-08-18 167.800 622,718 -52,700 0.05% 104,492,080
2021-08-19 2021-08-17 163.000 675,418 -23,922 0.06% 110,093,134
2021-08-18 2021-08-16 164.000 699,340 +21,300 0.06% 114,691,760
2021-08-17 2021-08-13 169.300 678,040 +41,204 0.06% 114,792,172
2021-08-16 2021-08-12 165.000 636,836 +19,771 0.05% 105,077,940
2021-08-13 2021-08-11 176.900 617,065 +23,525 0.05% 109,158,798
2021-08-12 2021-08-10 193.000 593,540 +4,100 0.05% 114,553,220
2021-08-11 2021-08-09 192.800 589,440 -2,600 0.05% 113,644,032
2021-08-10 2021-08-06 197.000 592,040 -16,300 0.05% 116,631,880
2021-08-09 2021-08-05 200.800 608,340 +10,730 0.05% 122,154,672
2021-08-06 2021-08-04 202.800 597,610 -20,940 0.05% 121,195,308
2021-08-05 2021-08-03 195.700 618,550 +17,470 0.05% 121,050,235
2021-08-04 2021-08-02 192.400 601,080 -2,491 0.05% 115,647,792
2021-08-03 2021-07-30 183.700 603,571 -707 0.05% 110,875,993
2021-08-02 2021-07-29 186.800 604,278 +20,030 0.05% 112,879,130
2021-07-30 2021-07-28 165.500 584,248 -682 0.05% 96,693,044
2021-07-29 2021-07-27 154.100 584,930 +1,000 0.05% 90,137,713
2021-07-28 2021-07-26 181.600 583,930 +72,671 0.05% 106,041,688
2021-07-27 2021-07-23 188.600 511,259 -13,200 0.04% 96,423,447
2021-07-26 2021-07-22 187.000 524,459 -70,196 0.04% 98,073,833
2021-07-22 2021-07-20 192.300 594,655 -8,218 0.05% 114,352,156
2021-07-21 2021-07-19 195.200 602,873 +13,000 0.05% 117,680,810
2021-07-20 2021-07-16 198.000 589,873 +4,963 0.05% 116,794,854
2021-07-19 2021-07-15 200.000 584,910 -105 0.05% 116,982,000
2021-07-16 2021-07-14 202.000 585,015 -1,800 0.05% 118,173,030
2021-07-15 2021-07-13 197.500 586,815 -11,700 0.05% 115,895,962
2021-07-14 2021-07-12 199.000 598,515 +2,900 0.05% 119,104,485
2021-07-13 2021-07-09 193.000 595,615 -3,238 0.05% 114,953,695
2021-07-12 2021-07-08 187.900 598,853 -12,692 0.05% 112,524,479
2021-07-09 2021-07-07 196.000 611,545 -16,085 0.05% 119,862,820
2021-07-08 2021-07-06 198.500 627,630 -22,023 0.05% 124,584,555
2021-07-07 2021-07-05 202.400 649,653 -300 0.05% 131,489,767
2021-07-06 2021-07-02 205.200 649,953 +21,100 0.05% 133,370,356
2021-07-05 2021-06-30 211.200 628,853 -28,300 0.05% 132,813,754
2021-07-02 2021-06-29 214.400 657,153 +37,228 0.05% 140,893,603
2021-06-30 2021-06-28 217.800 619,925 -7,228 0.05% 135,019,665
2021-06-29 2021-06-25 213.600 627,153 -20,765 0.05% 133,959,881
2021-06-28 2021-06-24 205.000 647,918 -16,242 0.05% 132,823,190
2021-06-25 2021-06-23 201.400 664,160 -23,798 0.06% 133,761,824
2021-06-24 2021-06-22 195.500 687,958 -80,702 0.06% 134,495,789
2021-06-23 2021-06-21 195.200 768,660 +27,400 0.06% 150,042,432
2021-06-22 2021-06-18 191.800 741,260 +161,793 0.06% 142,173,668
2021-06-21 2021-06-17 198.200 579,467 -2,100 0.05% 114,850,359
2021-06-18 2021-06-16 195.400 581,567 -16,400 0.05% 113,638,192
2021-06-17 2021-06-15 201.800 597,967 -14,866 0.05% 120,669,741
2021-06-16 2021-06-11 214.000 612,833 +2,600 0.05% 131,146,262
2021-06-15 2021-06-10 209.600 610,233 -3,300 0.05% 127,904,837
2021-06-11 2021-06-09 209.400 613,533 +10,673 0.05% 128,473,810
2021-06-10 2021-06-08 206.200 602,860 -16,200 0.05% 124,309,732
2021-06-09 2021-06-07 212.400 619,060 -7,600 0.05% 131,488,344
2021-06-08 2021-06-04 208.600 626,660 +9,342 0.05% 130,721,276
2021-06-07 2021-06-03 212.600 617,318 +9,000 0.05% 131,241,807
2021-06-04 2021-06-02 219.600 608,318 -41,500 0.05% 133,586,633
2021-06-03 2021-06-01 225.400 649,818 -2,243 0.05% 146,468,977
2021-06-02 2021-05-31 224.600 652,061 +3,667 0.05% 146,452,901
2021-06-01 2021-05-28 206.200 648,394 -14,293 0.05% 133,698,843
2021-05-31 2021-05-27 206.800 662,687 +51,715 0.06% 137,043,672
2021-05-28 2021-05-26 210.800 610,972 +547 0.05% 128,792,898
2021-05-27 2021-05-25 208.600 610,425 +4,707 0.05% 127,334,655
2021-05-26 2021-05-24 211.400 605,718 -43,300 0.05% 128,048,785
2021-05-25 2021-05-21 205.800 649,018 +26,100 0.05% 133,567,904
2021-05-24 2021-05-20 196.800 622,918 +24,100 0.05% 122,590,262
2021-05-21 2021-05-18 196.600 598,818 -5,500 0.05% 117,727,619
2021-05-20 2021-05-17 193.000 604,318 -6,121 0.05% 116,633,374
2021-05-18 2021-05-14 186.900 610,439 -72,342 0.05% 114,091,049
2021-05-17 2021-05-13 186.600 682,781 +1,285 0.06% 127,406,935
2021-05-14 2021-05-12 191.800 681,496 +82,074 0.06% 130,710,933
2021-05-13 2021-05-11 182.000 599,422 +15,500 0.05% 109,094,804
2021-05-12 2021-05-10 186.800 583,922 -6,259 0.05% 109,076,630
2021-05-11 2021-05-07 186.100 590,181 -1,983 0.05% 109,832,684
2021-05-10 2021-05-06 184.800 592,164 +28,068 0.05% 109,431,907
2021-05-07 2021-05-05 184.800 564,096 -24,318 0.05% 104,244,941
2021-05-06 2021-05-04 200.600 588,414 -120,688 0.05% 118,035,848
2021-05-05 2021-05-03 205.400 709,102 -20,089 0.06% 145,649,551
2021-05-04 2021-04-30 209.000 729,191 +44,691 0.06% 152,400,919
2021-05-03 2021-04-29 208.600 684,500 +49,309 0.06% 142,786,700
2021-04-30 2021-04-28 191.400 635,191 -16,961 0.05% 121,575,557
2021-04-29 2021-04-27 193.400 652,152 +15,100 0.05% 126,126,197
2021-04-28 2021-04-26 188.000 637,052 -26,432 0.05% 119,765,776
2021-04-27 2021-04-23 186.300 663,484 -12,100 0.06% 123,607,069
2021-04-26 2021-04-22 183.000 675,584 -12,594 0.06% 123,631,872
2021-04-23 2021-04-21 177.900 688,178 +57,430 0.06% 122,426,866
2021-04-22 2021-04-20 182.800 630,748 +19,600 0.05% 115,300,734
2021-04-21 2021-04-19 185.500 611,148 -43,180 0.05% 113,367,954
2021-04-20 2021-04-16 185.300 654,328 -257,000 0.05% 121,246,978
2021-04-19 2021-04-15 180.000 911,328 -7,600 0.08% 164,039,040
2021-04-16 2021-04-14 179.500 918,928 +70,203 0.08% 164,947,576
2021-04-15 2021-04-13 178.000 848,725 +41,100 0.07% 151,073,050
2021-04-14 2021-04-12 183.300 807,625 +9,489 0.07% 148,037,662
2021-04-13 2021-04-09 187.300 798,136 +21,400 0.07% 149,490,873
2021-04-12 2021-04-08 195.000 776,736 -10,865 0.07% 151,463,520
2021-04-09 2021-04-07 195.800 787,601 -7,600 0.07% 154,212,276
2021-04-08 2021-04-01 213.000 795,201 -12,224 0.07% 169,377,813
2021-04-07 2021-03-31 201.200 807,425 -54,900 0.07% 162,453,910
2021-04-01 2021-03-30 197.500 862,325 +26,000 0.07% 170,309,188
2021-03-31 2021-03-29 195.000 836,325 +277 0.07% 163,083,375
2021-03-30 2021-03-26 202.600 836,048 -13,600 0.07% 169,383,325
2021-03-29 2021-03-25 195.000 849,648 -7,900 0.07% 165,681,360
2021-03-26 2021-03-24 196.000 857,548 -40,309 0.07% 168,079,408
2021-03-25 2021-03-23 208.400 897,857 -62,883 0.08% 187,113,399
2021-03-24 2021-03-22 206.200 960,740 -9,873 0.08% 198,104,588
2021-03-23 2021-03-19 193.700 970,613 +7,400 0.08% 188,007,738
2021-03-22 2021-03-18 196.800 963,213 -19,004 0.08% 189,560,318
2021-03-19 2021-03-17 198.300 982,217 +4,200 0.08% 194,773,631
2021-03-18 2021-03-16 194.000 978,017 +9,300 0.08% 189,735,298
2021-03-17 2021-03-15 189.400 968,717 -21,293 0.08% 183,475,000
2021-03-16 2021-03-12 189.100 990,010 +4,863 0.08% 187,210,891
2021-03-15 2021-03-11 185.600 985,147 -41,391 0.08% 182,843,283
2021-03-12 2021-03-10 184.600 1,026,538 -47,888 0.09% 189,498,915
2021-03-11 2021-03-09 174.000 1,074,426 +14,989 0.09% 186,950,124
2021-03-10 2021-03-08 169.300 1,059,437 -5,180 0.09% 179,362,684
2021-03-09 2021-03-05 173.200 1,064,617 +98,400 0.09% 184,391,664
2021-03-08 2021-03-04 178.000 966,217 +310,100 0.08% 171,986,626
2021-03-05 2021-03-03 187.900 656,117 +36,400 0.06% 123,284,384
2021-03-04 2021-03-02 191.300 619,717 -10,046 0.05% 118,551,862
2021-03-03 2021-03-01 197.200 629,763 -73,554 0.05% 124,189,264
2021-03-02 2021-02-26 189.500 703,317 +11,234 0.06% 133,278,572
2021-03-01 2021-02-25 198.800 692,083 +6,273 0.06% 137,586,100
2021-02-26 2021-02-24 194.800 685,810 -2,100 0.06% 133,595,788
2021-02-25 2021-02-23 197.800 687,910 +43,000 0.06% 136,068,598
2021-02-24 2021-02-22 207.200 644,910 -6,700 0.05% 133,625,352
2021-02-23 2021-02-19 207.000 651,610 +51,293 0.05% 134,883,270
2021-02-22 2021-02-18 208.800 600,317 +9,900 0.05% 125,346,190
2021-02-19 2021-02-17 229.600 590,417 +4,300 0.05% 135,559,743
2021-02-18 2021-02-16 229.800 586,117 +4,579 0.05% 134,689,687
2021-02-17 2021-02-11 228.000 581,538 -7,811 0.05% 132,590,664
2021-02-16 2021-02-09 220.800 589,349 +4,000 0.05% 130,128,259
2021-02-10 2021-02-08 224.400 585,349 +1,439 0.05% 131,352,316
2021-02-09 2021-02-05 220.400 583,910 +25,400 0.05% 128,693,764
2021-02-08 2021-02-04 219.000 558,510 +15,400 0.05% 122,313,690
2021-02-05 2021-02-03 212.000 543,110 -11,500 0.05% 115,139,320
2021-02-04 2021-02-02 212.000 554,610 +13,027 0.05% 117,577,320
2021-02-03 2021-02-01 203.400 541,583 -7,427 0.05% 110,157,982
2021-02-02 2021-01-29 190.100 549,010 +11,300 0.05% 104,366,801
2021-02-01 2021-01-28 197.300 537,710 -28,696 0.05% 106,090,183
2021-01-29 2021-01-27 208.200 566,406 -26,557 0.05% 117,925,729
2021-01-28 2021-01-26 216.200 592,963 -845 0.05% 128,198,601
2021-01-27 2021-01-25 229.400 593,808 +19,265 0.05% 136,219,555
2021-01-26 2021-01-22 223.000 574,543 +358 0.05% 128,123,089
2021-01-25 2021-01-21 219.000 574,185 -27,158 0.05% 125,746,515
2021-01-22 2021-01-20 216.200 601,343 +12,533 0.05% 130,010,357
2021-01-21 2021-01-19 216.400 588,810 -47,802 0.05% 127,418,484
2021-01-20 2021-01-18 218.600 636,612 -34,598 0.05% 139,163,383
2021-01-19 2021-01-15 202.800 671,210 -10,407 0.06% 136,121,388
2021-01-18 2021-01-14 199.000 681,617 -14,692 0.06% 135,641,783
2021-01-15 2021-01-13 180.000 696,309 -37,001 0.06% 125,335,620
2021-01-14 2021-01-12 184.000 733,310 +3,000 0.06% 134,929,040
2021-01-13 2021-01-11 163.000 730,310 +83,600 0.06% 119,040,530
2021-01-12 2021-01-08 153.900 646,710 -4,600 0.05% 99,528,669
2021-01-11 2021-01-07 155.700 651,310 -30,200 0.05% 101,408,967
2021-01-08 2021-01-06 158.000 681,510 -370 0.06% 107,678,580
2021-01-07 2021-01-05 159.300 681,880 +33,874 0.06% 108,623,484
2021-01-06 2021-01-04 152.000 648,006 -89,240 0.05% 98,496,912
2021-01-05 2020-12-31 157.000 737,246 +6,346 0.06% 115,747,622
2021-01-04 2020-12-29 150.000 730,900 +38,300 0.06% 109,635,000
2020-12-30 2020-12-28 160.000 692,600 -400 0.06% 110,816,000
2020-12-29 2020-12-24 158.500 693,000 -8,900 0.06% 109,840,500
2020-12-28 2020-12-22 153.600 701,900 +7,400 0.06% 107,811,840
2020-12-23 2020-12-21 155.800 694,500 +7,884 0.06% 108,203,100
2020-12-22 2020-12-18 164.000 686,616 -5,084 0.06% 112,605,024
2020-12-21 2020-12-17 150.800 691,700 -7,500 0.06% 104,308,360
2020-12-18 2020-12-16 150.500 699,200 -3,539 0.06% 105,229,600
2020-12-17 2020-12-15 138.700 702,739 -2,500 0.06% 97,469,899
2020-12-16 2020-12-14 135.000 705,239 -33,363 0.06% 95,207,265
2020-12-15 2020-12-11 135.500 738,602 +7,402 0.06% 100,080,571
2020-12-14 2020-12-10 132.500 731,200 +38,800 0.06% 96,884,000
2020-12-11 2020-12-09 137.100 692,400 +98,874 0.06% 94,928,040
2020-12-10 2020-12-08 134.700 593,526 -121,474 0.05% 79,947,952
2020-12-09 2020-12-07 140.600 715,000 -29,000 0.06% 100,529,000
2020-12-08 2020-12-04 134.300 744,000 +21,600 0.06% 99,919,200
2020-12-07 2020-12-03 136.100 722,400 +13,000 0.06% 98,318,640
2020-12-04 2020-12-02 138.800 709,400 -51,300 0.06% 98,464,720
2020-12-03 2020-12-01 154.600 760,700 +4,428 0.06% 117,604,220
2020-12-02 2020-11-30 166.700 756,272 -141,060 0.06% 126,070,542
2020-12-01 2020-11-27 158.600 897,332 -68,068 0.08% 142,316,855
2020-11-30 2020-11-26 157.100 965,400 -39,900 0.08% 151,664,340
2020-11-27 2020-11-25 151.500 1,005,300 -83,100 0.09% 152,302,950
2020-11-26 2020-11-24 160.300 1,088,400 -85,500 0.09% 174,470,520
2020-11-25 2020-11-23 166.800 1,173,900 -34,100 0.10% 195,806,520
2020-11-24 2020-11-20 168.000 1,208,000 -5,000 0.10% 202,944,000
2020-11-23 2020-11-19 169.800 1,213,000 +2,900 0.10% 205,967,400
2020-11-20 2020-11-18 168.000 1,210,100 -29,400 0.10% 203,296,800
2020-11-19 2020-11-17 163.800 1,239,500 -6,300 0.11% 203,030,100
2020-11-18 2020-11-16 165.000 1,245,800 +51,500 0.11% 205,557,000
2020-11-17 2020-11-13 168.200 1,194,300 -35,014 0.10% 200,881,260
2020-11-16 2020-11-12 168.100 1,229,314 +14,910 0.10% 206,647,683
2020-11-13 2020-11-11 165.100 1,214,404 -66,096 0.10% 200,498,100
2020-11-12 2020-11-10 168.000 1,280,500 +10,200 0.11% 215,124,000
2020-11-11 2020-11-09 172.000 1,270,300 +59,700 0.11% 218,491,600
2020-11-10 2020-11-06 170.700 1,210,600 -10,668 0.10% 206,649,420
2020-11-09 2020-11-05 183.900 1,221,268 -1,900 0.10% 224,591,185
2020-11-06 2020-11-04 176.200 1,223,168 -25,574 0.10% 215,522,202
2020-11-05 2020-11-03 177.800 1,248,742 -10,158 0.11% 222,026,328
2020-11-04 2020-11-02 176.000 1,258,900 +38,600 0.11% 221,566,400
2020-11-03 2020-10-30 172.100 1,220,300 -41,077 0.10% 210,013,630
2020-11-02 2020-10-29 181.100 1,261,377 -73,487 0.11% 228,435,375
2020-10-30 2020-10-28 180.200 1,334,864 +13,770 0.11% 240,542,493
2020-10-29 2020-10-27 175.000 1,321,094 +71,272 0.11% 231,191,450
2020-10-28 2020-10-23 178.300 1,249,822 -6,800 0.11% 222,843,263
2020-10-27 2020-10-22 180.200 1,256,622 +27,866 0.11% 226,443,284
2020-10-23 2020-10-21 183.300 1,228,756 +19,556 0.10% 225,230,975
2020-10-22 2020-10-20 179.500 1,209,200 -8,900 0.10% 217,051,400
2020-10-21 2020-10-19 187.700 1,218,100 -10,100 0.10% 228,637,370
2020-10-20 2020-10-16 182.100 1,228,200 -9,200 0.10% 223,655,220
2020-10-19 2020-10-15 181.800 1,237,400 +10,500 0.11% 224,959,320
2020-10-16 2020-10-14 183.000 1,226,900 +13,400 0.10% 224,522,700
2020-10-15 2020-10-12 190.300 1,213,500 -5,597 0.10% 230,929,050
2020-10-14 2020-10-09 182.400 1,219,097 +5,700 0.10% 222,363,293
2020-10-12 2020-10-08 178.400 1,213,397 -26,703 0.10% 216,470,025
2020-10-09 2020-10-07 177.700 1,240,100 -700 0.11% 220,365,770
2020-10-08 2020-10-06 183.500 1,240,800 +21,749 0.11% 227,686,800
2020-10-07 2020-10-05 169.900 1,219,051 -30,949 0.10% 207,116,765
2020-10-06 2020-09-30 169.300 1,250,000 +17,600 0.11% 211,625,000
2020-10-05 2020-09-29 164.000 1,232,400 +129,777 0.10% 202,113,600
2020-09-30 2020-09-28 167.700 1,102,623 -24,977 0.09% 184,909,877
2020-09-29 2020-09-25 166.700 1,127,600 -1,700 0.10% 187,970,920
2020-09-28 2020-09-24 160.600 1,129,300 +31,700 0.10% 181,365,580
2020-09-25 2020-09-23 160.300 1,097,600 +3,146 0.09% 175,945,280
2020-09-24 2020-09-22 159.000 1,094,454 -90,146 0.09% 174,018,186
2020-09-23 2020-09-21 163.800 1,184,600 +4,957 0.10% 194,037,480
2020-09-22 2020-09-18 167.000 1,179,643 -48,605 0.10% 197,000,381
2020-09-21 2020-09-17 149.000 1,228,248 -1,800 0.10% 183,008,952
2020-09-18 2020-09-16 153.200 1,230,048 +132,105 0.10% 188,443,354
2020-09-17 2020-09-15 153.500 1,097,943 -17,577 0.09% 168,534,250
2020-09-16 2020-09-14 150.000 1,115,520 -7,252 0.09% 167,328,000
2020-09-15 2020-09-11 144.400 1,122,772 +17,000 0.10% 162,128,277
2020-09-14 2020-09-10 143.500 1,105,772 -2,200 0.09% 158,678,282
2020-09-11 2020-09-09 138.000 1,107,972 -17,600 0.09% 152,900,136
2020-09-10 2020-09-08 142.300 1,125,572 -1,900 0.10% 160,168,896
2020-09-09 2020-09-07 142.400 1,127,472 +25,600 0.10% 160,552,013
2020-09-07 2020-09-03 139.000 1,101,872 -106,428 0.09% 153,160,208
2020-09-04 2020-09-02 138.500 1,208,300 -1,100 0.10% 167,349,550
2020-09-03 2020-09-01 143.200 1,209,400 +1,934 0.10% 173,186,080
2020-09-02 2020-08-31 145.600 1,207,466 -7,453 0.10% 175,807,050
2020-09-01 2020-08-28 148.000 1,214,919 -25,981 0.10% 179,808,012
2020-08-31 2020-08-27 147.500 1,240,900 -8,000 0.11% 183,032,750
2020-08-28 2020-08-26 152.000 1,248,900 +33,800 0.11% 189,832,800
2020-08-27 2020-08-25 140.800 1,215,100 -5,847 0.10% 171,086,080
2020-08-26 2020-08-24 143.700 1,220,947 -3,900 0.10% 175,450,084
2020-08-25 2020-08-21 142.800 1,224,847 -13,200 0.10% 174,908,152
2020-08-24 2020-08-20 139.000 1,238,047 +1,004 0.11% 172,088,533
2020-08-21 2020-08-19 139.500 1,237,043 +15,995 0.11% 172,567,498
2020-08-20 2020-08-18 134.200 1,221,048 -4,700 0.10% 163,864,642
2020-08-19 2020-08-17 128.000 1,225,748 +15,368 0.10% 156,895,744
2020-08-18 2020-08-14 127.600 1,210,380 -2,935 0.10% 154,444,488
2020-08-17 2020-08-13 127.700 1,213,315 -4,900 0.10% 154,940,326
2020-08-14 2020-08-12 124.000 1,218,215 -33,946 0.10% 151,058,660
2020-08-13 2020-08-11 127.700 1,252,161 +41,726 0.11% 159,900,960
2020-08-12 2020-08-10 132.500 1,210,435 -17,526 0.10% 160,382,638
2020-08-11 2020-08-07 133.600 1,227,961 -173,442 0.10% 164,055,590
2020-08-10 2020-08-06 136.800 1,401,403 -1,174 0.12% 191,711,930
2020-08-07 2020-08-05 133.900 1,402,577 +155,778 0.12% 187,805,060
2020-08-06 2020-08-04 135.600 1,246,799 -23,195 0.11% 169,065,944
2020-08-05 2020-08-03 130.000 1,269,994 +49,246 0.11% 165,099,220
2020-08-04 2020-07-31 127.500 1,220,748 +8,900 0.10% 155,645,370
2020-08-03 2020-07-30 125.000 1,211,848 +98,413 0.10% 151,481,000
2020-07-31 2020-07-29 129.100 1,113,435 -4,673 0.10% 143,744,458
2020-07-30 2020-07-28 132.700 1,118,108 -11,800 0.10% 148,372,932
2020-07-29 2020-07-27 133.400 1,129,908 -122,276 0.10% 150,729,727
2020-07-28 2020-07-24 134.500 1,252,184 +19,188 0.11% 168,418,748
2020-07-27 2020-07-23 143.600 1,232,996 +20,283 0.11% 177,058,226
2020-07-24 2020-07-22 147.900 1,212,713 +149 0.10% 179,360,253
2020-07-23 2020-07-21 151.600 1,212,564 -8,981 0.10% 183,824,702
2020-07-22 2020-07-20 149.200 1,221,545 -194,790 0.11% 182,254,514
2020-07-21 2020-07-17 141.200 1,416,335 +1,794 0.12% 199,986,502
2020-07-20 2020-07-16 136.900 1,414,541 +195,306 0.12% 193,650,663
2020-07-17 2020-07-15 147.400 1,219,235 -11,800 0.10% 179,715,239
2020-07-16 2020-07-14 137.000 1,231,035 +13,000 0.11% 168,651,795
2020-07-15 2020-07-13 121.600 1,218,035 +7,698 0.10% 148,113,056
2020-07-14 2020-07-10 119.300 1,210,337 -1,700 0.12% 144,393,204
2020-07-13 2020-07-09 122.500 1,212,037 -3,235 0.12% 148,474,532
2020-07-10 2020-07-08 121.400 1,215,272 -199,675 0.12% 147,534,021
2020-07-09 2020-07-07 119.400 1,414,947 +41,571 0.14% 168,944,672
2020-07-08 2020-07-06 119.000 1,373,376 +156,109 0.14% 163,431,744
2020-07-07 2020-07-03 118.600 1,217,267 -13,480 0.12% 144,367,866
2020-07-06 2020-07-02 119.500 1,230,747 +9,263 0.12% 147,074,266
2020-07-03 2020-06-30 113.500 1,221,484 +1,500 0.12% 138,638,434
2020-07-02 2020-06-29 116.300 1,219,984 -55,163 0.12% 141,884,139
2020-06-30 2020-06-26 121.500 1,275,147 +44,200 0.13% 154,930,360
2020-06-29 2020-06-24 112.000 1,230,947 +23,100 0.12% 137,866,064
2020-06-26 2020-06-23 112.000 1,207,847 +400 0.12% 135,278,864
2020-06-24 2020-06-22 109.000 1,207,447 +4,100 0.12% 131,611,723
2020-06-23 2020-06-19 111.300 1,203,347 -9,068 0.12% 133,932,521
2020-06-22 2020-06-18 106.000 1,212,415 -14,100 0.12% 128,515,990
2020-06-19 2020-06-17 106.200 1,226,515 -16,120 0.12% 130,255,893
2020-06-18 2020-06-16 105.100 1,242,635 +18,000 0.12% 130,600,938
2020-06-17 2020-06-15 95.000 1,224,635 +9,100 0.12% 116,340,325
2020-06-16 2020-06-12 99.000 1,215,535 +17,100 0.12% 120,337,965
2020-06-15 2020-06-11 101.100 1,198,435 -600 0.12% 121,161,778
2020-06-12 2020-06-10 104.000 1,199,035 -3,300 0.12% 124,699,640
2020-06-11 2020-06-09 103.500 1,202,335 -11,200 0.12% 124,441,672
2020-06-10 2020-06-08 101.900 1,213,535 -11,200 0.12% 123,659,216
2020-06-09 2020-06-05 104.300 1,224,735 +30,300 0.12% 127,739,860
2020-06-08 2020-06-04 99.700 1,194,435 -5,434 0.12% 119,085,170
2020-06-05 2020-06-03 101.500 1,199,869 -18,900 0.12% 121,786,704
2020-06-04 2020-06-02 101.000 1,218,769 +2,800 0.12% 123,095,669
2020-06-03 2020-06-01 100.000 1,215,969 +9,734 0.12% 121,596,900
2020-06-02 2020-05-29 97.000 1,206,235 +5,200 0.12% 117,004,795
2020-06-01 2020-05-28 94.900 1,201,035 -5,500 0.12% 113,978,222
2020-05-29 2020-05-27 96.900 1,206,535 -12,054 0.12% 116,913,242
2020-05-28 2020-05-26 97.800 1,218,589 -23,046 0.12% 119,178,004
2020-05-27 2020-05-25 95.350 1,241,635 +10,500 0.12% 118,389,897
2020-05-26 2020-05-22 95.400 1,231,135 +7,600 0.12% 117,450,279
2020-05-25 2020-05-21 97.000 1,223,535 -17,200 0.12% 118,682,895
2020-05-22 2020-05-20 100.400 1,240,735 +121,320 0.12% 124,569,794
2020-05-21 2020-05-19 98.600 1,119,415 -5,000 0.11% 110,374,319
2020-05-20 2020-05-18 99.800 1,124,415 +8,800 0.11% 112,216,617
2020-05-19 2020-05-15 97.400 1,115,615 -142,331 0.11% 108,660,901
2020-05-18 2020-05-14 96.000 1,257,946 +5,200 0.12% 120,762,816
2020-05-15 2020-05-13 94.700 1,252,746 +1,500 0.12% 118,635,046
2020-05-14 2020-05-12 96.600 1,251,246 -16,389 0.12% 120,870,364
2020-05-13 2020-05-11 93.000 1,267,635 -2,100 0.13% 117,890,055
2020-05-12 2020-05-08 91.500 1,269,735 +19,100 0.13% 116,180,752
2020-05-11 2020-05-07 85.600 1,250,635 -5,100 0.12% 107,054,356
2020-05-08 2020-05-06 87.300 1,255,735 +7,300 0.12% 109,625,666
2020-05-07 2020-05-05 84.100 1,248,435 +98,651 0.12% 104,993,384
2020-05-06 2020-05-04 83.700 1,149,784 -11,700 0.11% 96,236,921
2020-05-05 2020-04-29 96.900 1,161,484 -98,969 0.12% 112,547,800
2020-05-04 2020-04-28 98.050 1,260,453 +62,954 0.13% 123,587,417
2020-04-29 2020-04-27 97.000 1,197,499 +99,816 0.12% 116,157,403
2020-04-28 2020-04-24 94.700 1,097,683 -6,953 0.11% 103,950,580
2020-04-27 2020-04-23 95.700 1,104,636 -39,757 0.11% 105,713,665
2020-04-24 2020-04-22 96.200 1,144,393 +4,336 0.11% 110,090,607
2020-04-23 2020-04-21 94.450 1,140,057 -89,614 0.11% 107,678,384
2020-04-22 2020-04-20 94.150 1,229,671 -20,324 0.12% 115,773,525
2020-04-21 2020-04-17 94.200 1,249,995 -25,252 0.12% 117,749,529
2020-04-20 2020-04-16 92.700 1,275,247 -38,668 0.13% 118,215,397
2020-04-17 2020-04-15 92.250 1,313,915 +23,300 0.13% 121,208,659
2020-04-16 2020-04-14 88.550 1,290,615 +4,000 0.13% 114,283,958
2020-04-15 2020-04-09 84.500 1,286,615 +4,700 0.13% 108,718,968
2020-04-14 2020-04-08 81.750 1,281,915 -59,600 0.13% 104,796,551
2020-04-09 2020-04-07 86.950 1,341,515 +33,208 0.13% 116,644,729
2020-04-08 2020-04-06 87.150 1,308,307 +65,123 0.13% 114,018,955
2020-04-07 2020-04-03 80.000 1,243,184 -313,669 0.12% 99,454,720
2020-04-06 2020-04-02 74.500 1,556,853 -10,700 0.15% 115,985,548
2020-04-03 2020-04-01 72.800 1,567,553 +139,200 0.16% 114,117,858
2020-04-02 2020-03-31 76.350 1,428,353 +184,749 0.14% 109,054,752
2020-04-01 2020-03-30 75.850 1,243,604 +52,500 0.12% 94,327,363
2020-03-31 2020-03-27 77.100 1,191,104 -112,049 0.12% 91,834,118
2020-03-30 2020-03-26 74.400 1,303,153 -4,800 0.13% 96,954,583
2020-03-27 2020-03-25 78.800 1,307,953 +24,000 0.13% 103,066,696
2020-03-26 2020-03-24 80.000 1,283,953 -6,200 0.13% 102,716,240
2020-03-25 2020-03-23 78.000 1,290,153 -8,600 0.13% 100,631,934
2020-03-24 2020-03-20 89.550 1,298,753 +2,800 0.13% 116,303,331
2020-03-23 2020-03-19 89.200 1,295,953 -203,550 0.13% 115,599,008
2020-03-20 2020-03-18 83.000 1,499,503 +165,350 0.15% 124,458,749
2020-03-19 2020-03-17 80.000 1,334,153 +53,500 0.13% 106,732,240
2020-03-18 2020-03-16 81.400 1,280,653 +179,223 0.13% 104,245,154
2020-03-17 2020-03-13 85.100 1,101,430 -179,423 0.11% 93,731,693
2020-03-16 2020-03-12 87.000 1,280,853 -9,200 0.13% 111,434,211
2020-03-13 2020-03-11 91.700 1,290,053 +1,200 0.13% 118,297,860
2020-03-12 2020-03-10 93.400 1,288,853 +2,600 0.13% 120,378,870
2020-03-11 2020-03-09 88.500 1,286,253 +174,262 0.13% 113,833,390
2020-03-10 2020-03-06 91.950 1,111,991 -200 0.11% 102,247,572
2020-03-09 2020-03-05 93.900 1,112,191 -143,740 0.11% 104,434,735
2020-03-06 2020-03-04 92.800 1,255,931 -25,622 0.13% 116,550,397
2020-03-05 2020-03-03 95.900 1,281,553 -700 0.13% 122,900,933
2020-03-04 2020-03-02 94.950 1,282,253 +10,700 0.13% 121,749,922
2020-03-03 2020-02-28 92.100 1,271,553 +700 0.13% 117,110,031
2020-03-02 2020-02-27 93.700 1,270,853 +1,100 0.13% 119,078,926
2020-02-28 2020-02-26 94.850 1,269,753 -1,100 0.13% 120,436,072
2020-02-27 2020-02-25 97.950 1,270,853 -200 0.13% 124,480,051
2020-02-26 2020-02-24 98.800 1,271,053 -1,100 0.13% 125,580,036
2020-02-25 2020-02-21 100.800 1,272,153 +100 0.13% 128,233,022
2020-02-24 2020-02-20 102.800 1,272,053 -1,300 0.13% 130,767,048
2020-02-21 2020-02-19 102.700 1,273,353 +40,412 0.13% 130,773,353
2020-02-20 2020-02-18 102.200 1,232,941 +93,156 0.12% 126,006,570
2020-02-19 2020-02-17 102.600 1,139,785 -106,056 0.11% 116,941,941
2020-02-18 2020-02-14 100.100 1,245,841 -32,635 0.12% 124,708,684
2020-02-17 2020-02-13 99.450 1,278,476 -5,200 0.13% 127,144,438
2020-02-14 2020-02-12 99.600 1,283,676 +2,100 0.13% 127,854,130
2020-02-13 2020-02-11 99.500 1,281,576 -5,600 0.13% 127,516,812
2020-02-12 2020-02-10 97.850 1,287,176 -19,836 0.13% 125,950,172
2020-02-11 2020-02-07 98.000 1,307,012 +15,200 0.13% 128,087,176
2020-02-10 2020-02-06 98.000 1,291,812 +10,000 0.13% 126,597,576
2020-02-07 2020-02-05 96.900 1,281,812 +2,900 0.13% 124,207,583
2020-02-06 2020-02-04 93.000 1,278,912 -700 0.13% 118,938,816
2020-02-05 2020-02-03 91.500 1,279,612 -15,000 0.13% 117,084,498
2020-02-04 2020-01-31 91.500 1,294,612 -1,100 0.13% 118,456,998
2020-02-03 2020-01-30 90.400 1,295,712 +11,400 0.13% 117,132,365
2020-01-31 2020-01-29 95.350 1,284,312 -39,400 0.13% 122,459,149
2020-01-30 2020-01-24 100.500 1,323,712 +7,000 0.13% 133,033,056
2020-01-29 2020-01-22 102.000 1,316,712 +112,750 0.13% 134,304,624
2020-01-23 2020-01-21 102.700 1,203,962 +38,517 0.12% 123,646,897
2020-01-22 2020-01-20 106.200 1,165,445 -48,688 0.12% 123,770,259
2020-01-21 2020-01-17 102.700 1,214,133 -65,957 0.12% 124,691,459
2020-01-20 2020-01-16 99.950 1,280,090 +104,925 0.13% 127,944,996
2020-01-17 2020-01-15 100.100 1,175,165 -56,263 0.12% 117,634,016
2020-01-16 2020-01-14 99.450 1,231,428 -54,727 0.12% 122,465,515
2020-01-15 2020-01-13 98.850 1,286,155 +5,000 0.13% 127,136,422
2020-01-14 2020-01-10 101.300 1,281,155 +9,977 0.13% 129,781,002
2020-01-13 2020-01-09 97.500 1,271,178 -4,800 0.13% 123,939,855
2020-01-10 2020-01-08 98.400 1,275,978 +82,300 0.13% 125,556,235
2020-01-09 2020-01-07 98.500 1,193,678 -76,657 0.12% 117,577,283
2020-01-08 2020-01-06 98.100 1,270,335 -2,623 0.13% 124,619,864
2020-01-07 2020-01-03 99.150 1,272,958 -4,400 0.13% 126,213,786
2020-01-06 2020-01-02 99.000 1,277,358 -6,286 0.13% 126,458,442
2020-01-03 2019-12-31 100.000 1,283,644 -29,400 0.13% 128,364,400
2020-01-02 2019-12-27 103.800 1,313,044 +1,100 0.13% 136,293,967
2019-12-30 2019-12-24 103.900 1,311,944 -5,000 0.17% 136,310,982
2019-12-27 2019-12-20 102.600 1,316,944 +2,800 0.17% 135,118,454
2019-12-23 2019-12-19 99.900 1,314,144 -8,649 0.17% 131,282,986
2019-12-20 2019-12-18 98.800 1,322,793 -24,500 0.17% 130,691,948
2019-12-19 2019-12-17 99.900 1,347,293 +54,851 0.17% 134,594,571
2019-12-18 2019-12-16 106.800 1,292,442 +187,938 0.16% 138,032,806
2019-12-17 2019-12-13 107.900 1,104,504 -168,238 0.14% 119,175,982
2019-12-16 2019-12-12 107.200 1,272,742 +3,700 0.16% 136,437,942
2019-12-13 2019-12-11 110.300 1,269,042 -9,502 0.16% 139,975,333
2019-12-12 2019-12-10 111.000 1,278,544 -200 0.16% 141,918,384
2019-12-11 2019-12-09 112.100 1,278,744 +162,653 0.16% 143,347,202
2019-12-10 2019-12-06 114.800 1,116,091 +4,000 0.14% 128,127,247
2019-12-09 2019-12-05 115.800 1,112,091 -23,154 0.14% 128,780,138
2019-12-06 2019-12-04 120.000 1,135,245 -298,999 0.14% 136,229,400
2019-12-05 2019-12-03 120.700 1,434,244 +316,899 0.18% 173,113,251
2019-12-04 2019-12-02 120.900 1,117,345 -27,709 0.14% 135,087,010
2019-12-03 2019-11-29 120.200 1,145,054 -157,090 0.14% 137,635,491
2019-12-02 2019-11-28 120.200 1,302,144 +24,100 0.16% 156,517,709
2019-11-29 2019-11-27 120.800 1,278,044 +55,183 0.16% 154,387,715
2019-11-28 2019-11-26 124.900 1,222,861 -57,404 0.16% 152,735,339
2019-11-27 2019-11-25 126.300 1,280,265 -80,710 0.16% 161,697,470
2019-11-26 2019-11-22 123.400 1,360,975 +222,989 0.17% 167,944,315
2019-11-25 2019-11-21 120.400 1,137,986 +36,209 0.14% 137,013,514
2019-11-22 2019-11-20 121.000 1,101,777 -15,512 0.14% 133,315,017
2019-11-21 2019-11-19 119.200 1,117,289 -79,687 0.14% 133,180,849
2019-11-20 2019-11-18 121.500 1,196,976 +17,058 0.15% 145,432,584
2019-11-19 2019-11-15 125.200 1,179,918 +77,455 0.15% 147,725,734
2019-11-18 2019-11-14 117.400 1,102,463 +8,618 0.14% 129,429,156
2019-11-15 2019-11-13 116.100 1,093,845 -151,631 0.14% 126,995,404
2019-11-14 2019-11-12 114.700 1,245,476 +19,840 0.16% 142,856,097
2019-11-13 2019-11-11 116.600 1,225,636 +63,360 0.16% 142,909,158
2019-11-12 2019-11-08 114.500 1,162,276 +18,087 0.15% 133,080,602
2019-11-11 2019-11-07 114.500 1,144,189 -15,709 0.15% 131,009,640
2019-11-08 2019-11-06 114.800 1,159,898 -1,987 0.15% 133,156,290
2019-11-07 2019-11-05 115.000 1,161,885 -16,500 0.15% 133,616,775
2019-11-06 2019-11-04 116.400 1,178,385 +21,209 0.15% 137,164,014
2019-11-05 2019-11-01 110.000 1,157,176 +44,777 0.15% 127,289,360
2019-11-04 2019-10-31 83.400 1,112,399 -25,910 0.14% 92,774,077
2019-11-01 2019-10-30 82.550 1,138,309 +18,100 0.14% 93,967,408
2019-10-31 2019-10-29 82.800 1,120,209 +6,540 0.14% 92,753,305
2019-10-30 2019-10-28 83.400 1,113,669 -500 0.14% 92,879,995
2019-10-29 2019-10-25 83.600 1,114,169 -20,176 0.14% 93,144,528
2019-10-28 2019-10-24 82.450 1,134,345 -8,231 0.14% 93,526,745
2019-10-25 2019-10-23 80.200 1,142,576 +27,100 0.15% 91,634,595
2019-10-24 2019-10-22 78.850 1,115,476 +10,900 0.14% 87,955,283
2019-10-23 2019-10-21 79.300 1,104,576 -1,700 0.14% 87,592,877
2019-10-22 2019-10-18 80.400 1,106,276 +1,700 0.14% 88,944,590
2019-10-21 2019-10-17 76.700 1,104,576 +6,000 0.14% 84,720,979
2019-10-18 2019-10-16 74.800 1,098,576 +100 0.14% 82,173,485
2019-10-17 2019-10-15 73.850 1,098,476 +3,100 0.14% 81,122,453
2019-10-16 2019-10-14 72.050 1,095,376 -3,100 0.14% 78,921,841
2019-10-15 2019-10-11 72.850 1,098,476 -4,300 0.14% 80,023,977
2019-10-14 2019-10-10 70.550 1,102,776 +4,300 0.14% 77,800,847
2019-10-11 2019-10-09 71.200 1,098,476 -200 0.14% 78,211,491
2019-10-10 2019-10-08 73.000 1,098,676 -800 0.14% 80,203,348
2019-10-09 2019-10-04 73.650 1,099,476 +1,800 0.14% 80,976,407
2019-10-08 2019-10-03 73.200 1,097,676 +500 0.14% 80,349,883
2019-10-04 2019-10-02 73.000 1,097,176 +1,300 0.14% 80,093,848
2019-10-03 2019-09-30 75.100 1,095,876 -9,900 0.14% 82,300,288
2019-10-02 2019-09-27 78.050 1,105,776 +2,700 0.14% 86,305,817
2019-09-30 2019-09-26 79.400 1,103,076 -8,400 0.14% 87,584,234
2019-09-26 2019-09-24 81.950 1,111,476 +300 0.14% 91,085,458
2019-09-25 2019-09-23 80.700 1,111,176 +20,000 0.14% 89,671,903
2019-09-23 2019-09-19 77.000 1,091,176 -200 0.14% 84,020,552
2019-09-20 2019-09-18 79.150 1,091,376 -2,633 0.14% 86,382,410
2019-09-19 2019-09-17 78.500 1,094,009 -1,000 0.14% 85,879,706
2019-09-18 2019-09-16 79.650 1,095,009 +1,100 0.14% 87,217,467
2019-09-17 2019-09-13 79.200 1,093,909 +100 0.14% 86,637,593
2019-09-16 2019-09-12 76.400 1,093,809 -11,667 0.14% 83,567,008
2019-09-13 2019-09-11 76.700 1,105,476 +100 0.14% 84,790,009
2019-09-12 2019-09-10 77.700 1,105,376 -22,897 0.14% 85,887,715
2019-09-11 2019-09-09 74.800 1,128,273 -534 0.14% 84,394,820
2019-09-10 2019-09-06 77.500 1,128,807 -900 0.14% 87,482,542
2019-09-09 2019-09-05 85.350 1,129,707 -16,700 0.14% 96,420,492
2019-09-06 2019-09-04 88.850 1,146,407 -41,963 0.15% 101,858,262
2019-09-05 2019-09-03 85.200 1,188,370 +28,400 0.15% 101,249,124
2019-09-04 2019-09-02 83.900 1,159,970 +35,800 0.15% 97,321,483
2019-09-03 2019-08-30 86.200 1,124,170 +3,900 0.14% 96,903,454
2019-09-02 2019-08-29 84.000 1,120,270 -1,300 0.14% 94,102,680
2019-08-30 2019-08-28 84.750 1,121,570 -2,900 0.14% 95,053,058
2019-08-29 2019-08-27 84.550 1,124,470 +1,700 0.14% 95,073,938
2019-08-28 2019-08-26 85.900 1,122,770 +800 0.14% 96,445,943
2019-08-26 2019-08-22 88.100 1,121,970 +500 0.14% 98,845,557
2019-08-23 2019-08-21 88.050 1,121,470 +3,500 0.14% 98,745,434
2019-08-22 2019-08-20 89.800 1,117,970 +1,300 0.14% 100,393,706
2019-08-21 2019-08-19 87.350 1,116,670 -77,604 0.14% 97,541,124
2019-08-20 2019-08-16 85.000 1,194,274 +7,300 0.15% 101,513,290
2019-08-19 2019-08-15 83.950 1,186,974 +72,900 0.15% 99,646,467
2019-08-16 2019-08-14 81.200 1,114,074 +11,900 0.14% 90,462,809
2019-08-15 2019-08-13 81.450 1,102,174 +2,100 0.14% 89,772,072
2019-08-14 2019-08-12 80.700 1,100,074 +6,800 0.14% 88,775,972
2019-08-13 2019-08-09 79.100 1,093,274 -900 0.14% 86,477,973
2019-08-12 2019-08-08 78.000 1,094,174 +1,100 0.14% 85,345,572
2019-08-09 2019-08-07 78.000 1,093,074 -112,327 0.14% 85,259,772
2019-08-08 2019-08-06 78.150 1,205,401 -87,476 0.15% 94,202,088
2019-08-07 2019-08-05 81.600 1,292,877 -31,495 0.17% 105,498,763
2019-08-06 2019-08-02 81.300 1,324,372 +36,141 0.17% 107,671,444
2019-08-05 2019-08-01 81.750 1,288,231 +139,901 0.16% 105,312,884
2019-08-02 2019-07-31 81.450 1,148,330 +51,699 0.15% 93,531,478
2019-08-01 2019-07-30 80.600 1,096,631 -114,687 0.14% 88,388,459
2019-07-31 2019-07-29 78.700 1,211,318 +59,500 0.16% 95,330,727
2019-07-30 2019-07-26 77.050 1,151,818 +55,000 0.15% 88,747,577
2019-07-29 2019-07-25 77.550 1,096,818 -52,958 0.14% 85,058,236
2019-07-26 2019-07-24 77.300 1,149,776 +1,200 0.15% 88,877,685
2019-07-25 2019-07-23 76.750 1,148,576 +44,100 0.15% 88,153,208
2019-07-24 2019-07-22 74.050 1,104,476 +4,300 0.14% 81,786,448
2019-07-23 2019-07-19 74.600 1,100,176 +7,600 0.14% 82,073,130
2019-07-22 2019-07-18 73.500 1,092,576 -3,292 0.14% 80,304,336
2019-07-19 2019-07-17 73.250 1,095,868 -35,308 0.14% 80,272,331
2019-07-18 2019-07-16 73.200 1,131,176 +1,700 0.14% 82,802,083
2019-07-17 2019-07-15 73.000 1,129,476 +24,700 0.14% 82,451,748
2019-07-16 2019-07-12 72.450 1,104,776 -300 0.14% 80,041,021
2019-07-15 2019-07-11 74.250 1,105,076 +300 0.14% 82,051,893
2019-07-12 2019-07-10 76.550 1,104,776 +2,500 0.14% 84,570,603
2019-07-10 2019-07-08 75.800 1,102,276 -200 0.14% 83,552,521
2019-07-09 2019-07-05 76.900 1,102,476 +100 0.14% 84,780,404
2019-07-08 2019-07-04 77.050 1,102,376 -3,100 0.14% 84,938,071
2019-07-05 2019-07-03 76.250 1,105,476 -200 0.14% 84,292,545
2019-07-04 2019-07-02 76.850 1,105,676 +200 0.14% 84,971,201
2019-07-03 2019-06-28 75.050 1,105,476 -200 0.14% 82,965,974
2019-07-02 2019-06-27 74.600 1,105,676 +2,676 0.14% 82,483,430
2019-06-28 2019-06-26 71.900 1,103,000 -200 0.14% 79,305,700
2019-06-27 2019-06-25 71.550 1,103,200 -6,700 0.14% 78,933,960
2019-06-26 2019-06-24 73.100 1,109,900 -200 0.14% 81,133,690
2019-06-25 2019-06-21 73.450 1,110,100 -1,100 0.14% 81,536,845
2019-06-24 2019-06-20 73.550 1,111,200 +904,700 0.14% 81,728,760
2019-06-21 2019-06-19 71.350 206,500 -2,100 0.03% 14,733,775
2019-06-20 2019-06-18 69.650 208,600 +4,400 0.03% 14,528,990
2019-06-19 2019-06-17 71.100 204,200 -2,100 0.03% 14,518,620
2019-06-18 2019-06-14 75.350 206,300 +1,100 0.03% 15,544,705
2019-06-17 2019-06-13 75.800 205,200 +3,600 0.03% 15,554,160
2019-06-14 2019-06-12 75.800 201,600 +6,600 0.03% 15,281,280
2019-06-13 2019-06-11 74.000 195,000 -200 0.03% 14,430,000
2019-06-12 2019-06-10 73.500 195,200 +2,000 0.03% 14,347,200
2019-06-11 2019-06-06 72.000 193,200 +100 0.02% 13,910,400
2019-06-10 2019-06-05 71.700 193,100 +236 0.02% 13,845,270
2019-06-06 2019-06-04 71.050 192,864 +8,323 0.02% 13,702,987
2019-06-05 2019-06-03 70.650 184,541 +5,787 0.02% 13,037,822
2019-06-04 2019-05-31 72.800 178,754 +12,200 0.02% 13,013,291
2019-05-31 2019-05-29 74.150 166,554 -1,300 0.02% 12,349,979
2019-05-30 2019-05-28 77.100 167,854 +98,194 0.02% 12,941,543
2019-05-29 2019-05-27 77.000 69,660 +11,000 0.01% 5,363,820
2019-05-28 2019-05-24 77.000 58,660 +38,000 0.01% 4,516,820
2019-05-27 2019-05-23 76.700 20,660 +7,809 0.00% 1,584,622
2019-05-24 2019-05-22 77.100 12,851 +700 0.00% 990,812
2019-05-23 2019-05-21 75.050 12,151 -32,281 0.00% 911,933
2019-05-21 2019-05-17 81.700 44,432 +18,400 0.01% 3,630,094
2019-05-20 2019-05-16 79.800 26,032 +4,800 0.00% 2,077,354
2019-05-17 2019-05-15 79.450 21,232 +5,700 0.00% 1,686,882
2019-05-16 2019-05-14 76.800 15,532 +700 0.00% 1,192,858
2019-05-15 2019-05-10 73.000 14,832 -1,400 0.00% 1,082,736
2019-05-14 2019-05-09 71.050 16,232 -700 0.00% 1,153,284
2019-05-10 2019-05-08 74.050 16,932 -500 0.00% 1,253,815
2019-05-09 2019-05-07 77.100 17,432 -200 0.00% 1,344,007
2019-05-08 2019-05-06 76.300 17,632 -3,700 0.00% 1,345,322
2019-05-07 2019-05-03 77.000 21,332 +2,600 0.00% 1,642,564
2019-05-06 2019-05-02 75.150 18,732 +900 0.00% 1,407,710
2019-05-03 2019-04-30 75.600 17,832 +100 0.00% 1,348,099
2019-05-02 2019-04-29 72.750 17,732 -200 0.00% 1,290,003
2019-04-30 2019-04-26 72.950 17,932 -100 0.00% 1,308,139
2019-04-29 2019-04-25 72.800 18,032 +5,000 0.00% 1,312,730
2019-04-26 2019-04-24 73.700 13,032 -500 0.00% 960,458
2019-04-25 2019-04-23 73.650 13,532 -4,591 0.00% 996,632
2019-04-24 2019-04-18 74.400 18,123 -84,764 0.00% 1,348,351
2019-04-23 2019-04-17 78.050 102,887 +2,600 0.01% 8,030,330
2019-04-18 2019-04-16 77.550 100,287 -5,200 0.01% 7,777,257
2019-04-17 2019-04-15 79.300 105,487 +78,346 0.01% 8,365,119
2019-04-16 2019-04-12 84.000 27,141 +2,800 0.00% 2,279,844
2019-04-15 2019-04-11 87.200 24,341 -600 0.00% 2,122,535
2019-04-12 2019-04-10 87.000 24,941 +8,800 0.00% 2,169,867
2019-04-11 2019-04-09 87.700 16,141 -400 0.00% 1,415,566
2019-04-10 2019-04-08 88.000 16,541 +100 0.00% 1,455,608
2019-04-09 2019-04-04 87.150 16,441 -17,869 0.00% 1,432,833
2019-04-08 2019-04-03 86.000 34,310 +1,900 0.00% 2,950,660
2019-04-04 2019-04-02 83.500 32,410 +15,100 0.00% 2,706,235
2019-04-03 2019-04-01 79.500 17,310 -32,600 0.00% 1,376,145
2019-04-02 2019-03-29 77.200 49,910 -83,577 0.01% 3,853,052
2019-04-01 2019-03-28 75.500 133,487 -28,800 0.02% 10,078,268
2019-03-29 2019-03-27 75.300 162,287 +107,200 0.02% 12,220,211
2019-03-28 2019-03-26 77.000 55,087 +34,155 0.01% 4,241,699
2019-03-27 2019-03-25 77.000 20,932 +8,800 0.00% 1,611,764
2019-03-21 2019-03-19 82.500 12,132 -48,152 0.00% 1,000,890
2019-03-20 2019-03-18 82.500 60,284 -300 0.01% 4,973,430
2019-03-19 2019-03-15 82.500 60,584 -80,048 0.01% 4,998,180
2019-03-18 2019-03-14 82.000 140,632 -20,500 0.02% 11,531,824
2019-03-15 2019-03-13 82.000 161,132 +112,900 0.02% 13,212,824
2019-03-14 2019-03-12 84.300 48,232 -8,900 0.01% 4,065,958
2019-03-13 2019-03-11 79.800 57,132 +27,400 0.01% 4,559,134
2019-03-12 2019-03-08 84.700 29,732 +1,200 0.00% 2,518,300
2019-03-11 2019-03-07 89.100 28,532 -13,100 0.00% 2,542,201
2019-03-08 2019-03-06 92.600 41,632 +16,700 0.01% 3,855,123
2019-03-07 2019-03-05 92.400 24,932 -2,800 0.00% 2,303,717
2019-03-06 2019-03-04 91.500 27,732 +1,100 0.00% 2,537,478
2019-03-05 2019-03-01 83.250 26,632 +700 0.00% 2,217,114
2019-03-04 2019-02-28 83.700 25,932 -2,394 0.00% 2,170,508
2019-03-01 2019-02-27 84.500 28,326 -200 0.00% 2,393,547
2019-02-28 2019-02-26 84.350 28,526 +12,900 0.00% 2,406,168
2019-02-27 2019-02-25 83.900 15,626 -800 0.00% 1,311,021
2019-02-26 2019-02-22 83.450 16,426 +2,600 0.00% 1,370,750
2019-02-25 2019-02-21 83.700 13,826 -13,000 0.00% 1,157,236
2019-02-22 2019-02-20 84.500 26,826 +500 0.00% 2,266,797
2019-02-21 2019-02-19 79.600 26,326 +1,900 0.00% 2,095,550
2019-02-20 2019-02-18 79.700 24,426 -1,400 0.00% 1,946,752
2019-02-19 2019-02-15 80.500 25,826 -5,200 0.00% 2,078,993
2019-02-18 2019-02-14 81.150 31,026 +400 0.00% 2,517,760
2019-02-15 2019-02-13 82.650 30,626 +600 0.00% 2,531,239
2019-02-14 2019-02-12 80.400 30,026 -400 0.00% 2,414,090
2019-02-13 2019-02-11 77.550 30,426 -300 0.00% 2,359,536
2019-02-12 2019-02-08 76.000 30,726 +100 0.00% 2,335,176
2019-02-11 2019-02-04 78.950 30,626 +1,100 0.00% 2,417,923
2019-02-08 2019-01-31 76.850 29,526 -1,274 0.00% 2,269,073
2019-02-01 2019-01-30 75.450 30,800 +11,100 0.00% 2,323,860
2019-01-31 2019-01-29 76.800 19,700 +10,300 0.00% 1,512,960
2019-01-30 2019-01-28 75.550 9,400 +6,643 0.00% 710,170
2019-01-29 2019-01-25 76.100 2,757 -13,400 0.00% 209,808
2019-01-28 2019-01-24 79.950 16,157 +400 0.00% 1,291,752
2019-01-25 2019-01-23 81.650 15,757 +11,300 0.00% 1,286,559
2019-01-24 2019-01-22 85.050 4,457 +900 0.00% 379,068
2019-01-23 2019-01-21 84.500 3,557 +1,300 0.00% 300,566
2019-01-22 2019-01-18 85.000 2,257 -37,804 0.00% 191,845
2019-01-21 2019-01-17 83.050 40,061 +500 0.01% 3,327,066
2019-01-18 2019-01-16 85.000 39,561 +161 0.01% 3,362,685
2019-01-17 2019-01-15 84.000 39,400 +100 0.01% 3,309,600
2019-01-16 2019-01-14 83.700 39,300 +17,000 0.01% 3,289,410
2019-01-15 2019-01-11 84.000 22,300 -2,500 0.00% 1,873,200
2019-01-14 2019-01-10 84.600 24,800 +21,600 0.00% 2,098,080
2019-01-11 2019-01-09 83.600 3,200 +3,200 0.00% 267,520
2019-01-08 2019-01-04 77.500 0 -701
2019-01-04 2019-01-02 83.100 701 -2,500 0.00% 58,253
2019-01-03 2018-12-31 84.100 3,201 +400 0.00% 269,204
2019-01-02 2018-12-27 80.000 2,801 -27,280 0.00% 224,080
2018-12-28 2018-12-24 78.150 30,081 -200 0.00% 2,350,830
2018-12-27 2018-12-20 79.900 30,281 +300 0.00% 2,419,452
2018-12-21 2018-12-19 80.100 29,981 +7,500 0.00% 2,401,478
2018-12-20 2018-12-18 79.750 22,481 +5,500 0.00% 1,792,860
2018-12-19 2018-12-17 80.200 16,981 -23,933 0.00% 1,361,876
2018-12-18 2018-12-14 77.750 40,914 -14,639 0.01% 3,181,064
2018-12-17 2018-12-13 85.450 55,553 -18,647 0.01% 4,747,004
2018-12-14 2018-12-12 81.800 74,200 +29,100 0.01% 6,069,560
2018-12-13 2018-12-11 80.050 45,100 +29,200 0.01% 3,610,255
2018-12-12 2018-12-10 79.300 15,900 +5,400 0.00% 1,260,870
2018-12-11 2018-12-07 81.800 10,500 +100 0.00% 858,900
2018-12-10 2018-12-06 84.900 10,400 +8,556 0.00% 882,960
2018-12-07 2018-12-05 87.650 1,844 -32,956 0.00% 161,627
2018-12-06 2018-12-04 90.000 34,800 -771 0.00% 3,132,000
2018-12-05 2018-12-03 94.100 35,571 +9,871 0.00% 3,347,231
2018-12-04 2018-11-30 86.200 25,700 -28,100 0.00% 2,215,340
2018-12-03 2018-11-29 87.800 53,800 +22,500 0.01% 4,723,640
2018-11-30 2018-11-28 87.900 31,300 +23,000 0.00% 2,751,270
2018-11-29 2018-11-27 84.550 8,300 +7,900 0.00% 701,765
2018-11-28 2018-11-26 81.700 400 -2,200 0.00% 32,680
2018-11-27 2018-11-23 77.100 2,600 -3,800 0.00% 200,460
2018-11-26 2018-11-22 77.900 6,400 +1,500 0.00% 498,560
2018-11-23 2018-11-21 75.900 4,900 +1,300 0.00% 371,910
2018-11-22 2018-11-20 72.450 3,600 -3,200 0.00% 260,820
2018-11-21 2018-11-19 75.250 6,800 -600 0.00% 511,700
2018-11-20 2018-11-16 75.250 7,400 +742 0.00% 556,850
2018-11-19 2018-11-15 76.250 6,658 -800 0.00% 507,672
2018-11-16 2018-11-14 70.900 7,458 -20,620 0.00% 528,772
2018-11-15 2018-11-13 68.150 28,078 -7,657 0.00% 1,913,516
2018-11-14 2018-11-12 71.800 35,735 +11,900 0.00% 2,565,773
2018-11-13 2018-11-09 74.000 23,835 +6,100 0.00% 1,763,790
2018-11-12 2018-11-08 76.550 17,735 +8,600 0.00% 1,357,614
2018-11-09 2018-11-07 76.700 9,135 -21,900 0.00% 700,654
2018-11-08 2018-11-06 77.000 31,035 +300 0.00% 2,389,695
2018-11-07 2018-11-05 77.950 30,735 +300 0.00% 2,395,793
2018-11-06 2018-11-02 80.700 30,435 +17,000 0.00% 2,456,104
2018-11-05 2018-11-01 76.900 13,435 -16,764 0.00% 1,033,152
2018-11-02 2018-10-31 68.000 30,199 +8,300 0.00% 2,053,532
2018-11-01 2018-10-30 65.000 21,899 +9,500 0.00% 1,423,435
2018-10-31 2018-10-29 67.400 12,399 +5,500 0.00% 835,693
2018-10-30 2018-10-26 63.900 6,899 +900 0.00% 440,846
2018-10-26 2018-10-24 69.800 5,999 -4,300 0.00% 418,730
2018-10-25 2018-10-23 70.100 10,299 -10,100 0.00% 721,960
2018-10-24 2018-10-22 75.950 20,399 -7,701 0.00% 1,549,304
2018-10-23 2018-10-19 75.000 28,100 +9,100 0.00% 2,107,500
2018-10-22 2018-10-18 78.150 19,000 +18,700 0.00% 1,484,850
2018-10-19 2018-10-16 75.000 300 -4,400 0.00% 22,500
2018-10-18 2018-10-15 75.400 4,700 -100 0.00% 354,380
2018-10-16 2018-10-12 76.600 4,800 +4,600 0.00% 367,680
2018-10-15 2018-10-11 76.800 200 -2,000 0.00% 15,360
2018-10-12 2018-10-10 85.450 2,200 +200 0.00% 187,990
2018-10-10 2018-10-08 90.000 2,000 -2,262 0.00% 180,000
2018-10-09 2018-10-05 97.300 4,262 +2,000 0.00% 414,693
2018-10-08 2018-10-04 100.900 2,262 -1,900 0.00% 228,236
2018-10-05 2018-10-03 102.200 4,162 -500 0.00% 425,356
2018-10-04 2018-10-02 104.500 4,662 -23,496 0.00% 487,179
2018-10-03 2018-09-28 104.700 28,158 -2,700 0.00% 2,948,143
2018-10-02 2018-09-27 104.000 30,858 +17,900 0.00% 3,209,232
2018-09-28 2018-09-26 101.500 12,958 +2,100 0.00% 1,315,237
2018-09-27 2018-09-24 97.500 10,858 -64,242 0.00% 1,058,655
2018-09-26 2018-09-21 97.100 75,100 +57,899 0.01% 7,292,210
2018-09-24 2018-09-20 97.350 17,201 -2,816 0.00% 1,674,517
2018-09-20 2018-09-18 95.800 20,017 -4,183 0.00% 1,917,629
2018-09-19 2018-09-17 96.800 24,200 -1,400 0.00% 2,342,560
2018-09-18 2018-09-14 98.650 25,600 -4,900 0.00% 2,525,440
2018-09-17 2018-09-13 98.600 30,500 +8,590 0.00% 3,007,300
2018-09-14 2018-09-12 93.300 21,910 +19,489 0.00% 2,044,203
2018-09-12 2018-09-10 98.500 2,421 -54,444 0.00% 238,468
2018-09-11 2018-09-07 98.100 56,865 -689 0.01% 5,578,456
2018-09-10 2018-09-06 101.000 57,554 -18,015 0.01% 5,812,954
2018-09-07 2018-09-05 104.500 75,569 +1,000 0.01% 7,896,960
2018-09-06 2018-09-04 106.500 74,569 +10,000 0.01% 7,941,598
2018-09-04 2018-08-31 106.300 64,569 -24,144 0.01% 6,863,685
2018-09-03 2018-08-30 106.800 88,713 +7,500 0.01% 9,474,548
2018-08-31 2018-08-29 107.400 81,213 +51,401 0.01% 8,722,276
2018-08-30 2018-08-28 107.400 29,812 -42,997 0.00% 3,201,809
2018-08-29 2018-08-27 104.400 72,809 -34,389 0.01% 7,601,260
2018-08-28 2018-08-24 101.600 107,198 -32,207 0.01% 10,891,317
2018-08-27 2018-08-23 101.000 139,405 +16,992 0.02% 14,079,905
2018-08-24 2018-08-22 97.450 122,413 +69,329 0.02% 11,929,147
2018-08-23 2018-08-21 96.700 53,084 -17,629 0.01% 5,133,223
2018-08-22 2018-08-20 94.450 70,713 +13,000 0.01% 6,678,843
2018-08-21 2018-08-17 93.200 57,713 +3,700 0.01% 5,378,852
2018-08-20 2018-08-16 97.050 54,013 -16,805 0.01% 5,241,962
2018-08-16 2018-08-14 97.900 70,818 +57,420 0.01% 6,933,082
2018-08-14 2018-08-10 104.000 13,398 -71,100 0.00% 1,393,392
2018-08-13 2018-08-09 104.100 84,498 +1,802 0.01% 8,796,242
2018-08-10 2018-08-08 107.000 82,696 0.01% 8,848,472

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