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: CHINA MERCHANTS BANK CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 196.700 166,600 +0 0.01% 32,770,220
2025-10-13 2025-10-09 201.000 166,600 +0 0.01% 33,486,600
2025-10-10 2025-10-08 209.600 166,600 +1,800 0.01% 34,919,360
2025-10-09 2025-10-06 205.200 164,800 -9,000 0.01% 33,816,960
2025-10-08 2025-10-03 205.400 173,800 +800 0.01% 35,698,520
2025-10-03 2025-09-30 205.200 173,000 -6,900 0.01% 35,499,600
2025-10-02 2025-09-29 196.000 179,900 +3,800 0.01% 35,260,400
2025-09-30 2025-09-26 196.200 176,100 +5,000 0.01% 34,550,820
2025-09-29 2025-09-25 199.900 171,100 -3,000 0.01% 34,202,890
2025-09-26 2025-09-24 196.700 174,100 -14,400 0.01% 34,245,470
2025-09-25 2025-09-23 196.300 188,500 -300 0.01% 37,002,550
2025-09-24 2025-09-22 202.000 188,800 -2,900 0.01% 38,137,600
2025-09-23 2025-09-19 200.800 191,700 +2,700 0.01% 38,493,360
2025-09-22 2025-09-18 202.000 189,000 -1,200 0.01% 38,178,000
2025-09-19 2025-09-17 198.600 190,200 +3,400 0.01% 37,773,720
2025-09-18 2025-09-16 196.600 186,800 +2,400 0.01% 36,724,880
2025-09-17 2025-09-15 200.000 184,400 +2,100 0.01% 36,880,000
2025-09-16 2025-09-12 198.900 182,300 +200 0.01% 36,259,470
2025-09-15 2025-09-11 193.800 182,100 +700 0.01% 35,290,980
2025-09-12 2025-09-10 208.200 181,400 -3,200 0.01% 37,767,480
2025-09-11 2025-09-09 210.000 184,600 -22,400 0.01% 38,766,000
2025-09-10 2025-09-08 205.800 207,000 +29,300 0.01% 42,600,600
2025-09-09 2025-09-05 202.000 177,700 -27,700 0.01% 35,895,400
2025-09-08 2025-09-04 196.600 205,400 +29,800 0.01% 40,381,640
2025-09-05 2025-09-03 202.800 175,600 +12,200 0.01% 35,611,680
2025-09-04 2025-09-02 202.800 163,400 -43,900 0.01% 33,137,520
2025-09-03 2025-09-01 194.500 207,300 +51,000 0.01% 40,319,850
2025-09-02 2025-08-29 184.200 156,300 +900 0.01% 28,790,460
2025-09-01 2025-08-28 177.200 155,400 +1,500 0.01% 27,536,880
2025-08-29 2025-08-27 178.700 153,900 -3,400 0.01% 27,501,930
2025-08-28 2025-08-26 183.700 157,300 +2,200 0.01% 28,896,010
2025-08-27 2025-08-25 187.900 155,100 -900 0.01% 29,143,290
2025-08-26 2025-08-22 187.400 156,000 +8,800 0.01% 29,234,400
2025-08-25 2025-08-21 187.500 147,200 +600 0.01% 27,600,000
2025-08-22 2025-08-20 184.300 146,600 +1,100 0.01% 27,018,380
2025-08-21 2025-08-19 190.100 145,500 -100 0.01% 27,659,550
2025-08-20 2025-08-18 193.700 145,600 -800 0.01% 28,202,720
2025-08-19 2025-08-15 191.500 146,400 +1,300 0.01% 28,035,600
2025-08-18 2025-08-14 185.000 145,100 +500 0.01% 26,843,500
2025-08-15 2025-08-13 179.800 144,600 -1,400 0.01% 25,999,080
2025-08-14 2025-08-12 171.800 146,000 +3,100 0.01% 25,082,800
2025-08-13 2025-08-11 174.700 142,900 -4,900 0.01% 24,964,630
2025-08-12 2025-08-08 171.300 147,800 +5,200 0.01% 25,318,140
2025-08-11 2025-08-07 182.500 142,600 +2,900 0.01% 26,024,500
2025-08-08 2025-08-06 182.700 139,700 +9,800 0.01% 25,523,190
2025-08-07 2025-08-05 186.300 129,900 -14,700 0.01% 24,200,370
2025-08-06 2025-08-04 182.600 144,600 +11,600 0.01% 26,403,960
2025-08-05 2025-08-01 177.000 133,000 -11,200 0.01% 23,541,000
2025-08-04 2025-07-31 181.400 144,200 -7,000 0.01% 26,157,880
2025-08-01 2025-07-30 182.400 151,200 +600 0.01% 27,578,880
2025-07-31 2025-07-29 185.900 150,600 +200 0.01% 27,996,540
2025-07-30 2025-07-28 181.400 150,400 -1,700 0.01% 27,282,560
2025-07-29 2025-07-25 176.200 152,100 -200 0.01% 26,800,020
2025-07-28 2025-07-24 179.000 152,300 +14,500 0.01% 27,261,700
2025-07-25 2025-07-23 180.900 137,800 -16,700 0.01% 24,928,020
2025-07-23 2025-07-21 175.600 154,500 +800 0.01% 27,130,200
2025-07-22 2025-07-18 182.700 153,700 +1,600 0.01% 28,080,990
2025-07-21 2025-07-17 183.300 152,100 -12,000 0.01% 27,879,930
2025-07-18 2025-07-16 165.700 164,100 -4,500 0.01% 27,191,370
2025-07-17 2025-07-15 164.400 168,600 -10,300 0.01% 27,717,840
2025-07-16 2025-07-14 152.500 178,900 +400 0.01% 27,282,250
2025-07-15 2025-07-11 154.100 178,500 -400 0.01% 27,506,850
2025-07-14 2025-07-10 152.800 178,900 +1,500 0.01% 27,335,920
2025-07-11 2025-07-09 150.400 177,400 -1,300 0.01% 26,680,960
2025-07-10 2025-07-08 147.200 178,700 +200 0.01% 26,304,640
2025-07-09 2025-07-07 146.200 178,500 +1,300 0.01% 26,096,700
2025-07-08 2025-07-04 148.500 177,200 +3,100 0.01% 26,314,200
2025-07-07 2025-07-03 149.300 174,100 +200 0.01% 25,993,130
2025-07-04 2025-07-02 145.000 173,900 +5,400 0.01% 25,215,500
2025-07-03 2025-06-30 147.800 168,500 +3,100 0.01% 24,904,300
2025-07-02 2025-06-27 147.400 165,400 +9,700 0.01% 24,379,960
2025-06-30 2025-06-26 162.300 155,700 -700 0.01% 25,270,110
2025-06-27 2025-06-25 163.000 156,400 -5,400 0.01% 25,493,200
2025-06-26 2025-06-24 160.900 161,800 -17,000 0.01% 26,033,620
2025-06-25 2025-06-23 158.000 178,800 -1,600 0.01% 28,250,400
2025-06-24 2025-06-20 148.800 180,400 -2,700 0.01% 26,843,520
2025-06-23 2025-06-19 147.700 183,100 +7,900 0.01% 27,043,870
2025-06-20 2025-06-18 154.600 175,200 -1,200 0.01% 27,085,920
2025-06-19 2025-06-17 155.800 176,400 +2,900 0.01% 27,483,120
2025-06-18 2025-06-16 160.700 173,500 +4,900 0.01% 27,881,450
2025-06-17 2025-06-13 165.300 168,600 +3,000 0.01% 27,869,580
2025-06-16 2025-06-12 168.500 165,600 -3,000 0.01% 27,903,600
2025-06-13 2025-06-11 158.900 168,600 -1,800 0.01% 26,790,540
2025-06-12 2025-06-10 160.000 170,400 -2,000 0.01% 27,264,000
2025-06-11 2025-06-09 162.400 172,400 +900 0.01% 27,997,760
2025-06-09 2025-06-05 154.900 171,500 -3,700 0.01% 26,565,350
2025-06-06 2025-06-04 155.900 175,200 +1,900 0.01% 27,313,680
2025-06-05 2025-06-03 151.300 173,300 -1,200 0.01% 26,220,290
2025-06-04 2025-06-02 147.100 174,500 +3,500 0.01% 25,668,950
2025-06-02 2025-05-29 148.900 171,000 +600 0.01% 25,461,900
2025-05-30 2025-05-28 144.800 170,400 -100 0.01% 24,673,920
2025-05-29 2025-05-27 146.000 170,500 +100 0.01% 24,893,000
2025-05-28 2025-05-26 143.400 170,400 +600 0.01% 24,435,360
2025-05-27 2025-05-23 145.700 169,800 -200 0.01% 24,739,860
2025-05-26 2025-05-22 144.000 170,000 -3,900 0.01% 24,480,000
2025-05-23 2025-05-21 145.500 173,900 -12,100 0.01% 25,302,450
2025-05-22 2025-05-20 141.500 186,000 -7,100 0.01% 26,319,000
2025-05-21 2025-05-19 138.500 193,100 -9,400 0.01% 26,744,350
2025-05-20 2025-05-16 137.100 202,500 -6,400 0.01% 27,762,750
2025-05-19 2025-05-15 133.500 208,900 +1,000 0.01% 27,888,150
2025-05-16 2025-05-14 134.000 207,900 +3,000 0.01% 27,858,600
2025-05-15 2025-05-13 133.500 204,900 -1,500 0.01% 27,354,150
2025-05-14 2025-05-12 127.800 206,400 +52,200 0.01% 26,377,920
2025-05-13 2025-05-09 140.400 154,200 +2,700 0.01% 21,649,680
2025-05-12 2025-05-08 140.700 151,500 +1,800 0.01% 21,316,050
2025-05-09 2025-05-07 141.000 149,700 +2,400 0.01% 21,107,700
2025-05-08 2025-05-06 153.200 147,300 +1,000 0.01% 22,566,360
2025-05-07 2025-05-02 152.900 146,300 +1,000 0.01% 22,369,270
2025-05-06 2025-04-30 158.000 145,300 -1,900 0.01% 22,957,400
2025-05-02 2025-04-29 149.000 147,200 +100 0.01% 21,932,800
2025-04-30 2025-04-28 146.700 147,100 -600 0.01% 21,579,570
2025-04-29 2025-04-25 149.400 147,700 -1,300 0.01% 22,066,380
2025-04-28 2025-04-24 152.200 149,000 +1,400 0.01% 22,677,800
2025-04-25 2025-04-23 151.500 147,600 +2,300 0.01% 22,361,400
2025-04-24 2025-04-22 149.500 145,300 -2,000 0.01% 21,722,350
2025-04-23 2025-04-17 139.700 147,300 +1,500 0.01% 20,577,810
2025-04-22 2025-04-16 140.200 145,800 -500 0.01% 20,441,160
2025-04-16 2025-04-14 148.100 146,300 -3,600 0.01% 21,667,030
2025-04-15 2025-04-11 136.700 149,900 -800 0.01% 20,491,330
2025-04-14 2025-04-10 131.000 150,700 +500 0.01% 19,741,700
2025-04-11 2025-04-09 129.700 150,200 -3,700 0.01% 19,480,940
2025-04-10 2025-04-08 132.600 153,900 +400 0.01% 20,407,140
2025-04-09 2025-04-07 125.700 153,500 +4,800 0.01% 19,294,950
2025-04-08 2025-04-03 162.900 148,700 -1,100 0.01% 24,223,230
2025-04-07 2025-04-02 164.900 149,800 +8,900 0.01% 24,702,020
2025-04-03 2025-04-01 171.300 140,900 -400 0.01% 24,136,170
2025-04-02 2025-03-31 166.200 141,300 -300 0.01% 23,484,060
2025-04-01 2025-03-28 161.600 141,600 +1,100 0.01% 22,882,560
2025-03-31 2025-03-27 159.600 140,500 -2,600 0.01% 22,423,800
2025-03-28 2025-03-26 151.700 143,100 -1,500 0.01% 21,708,270
2025-03-27 2025-03-25 152.600 144,600 -2,000 0.01% 22,065,960
2025-03-26 2025-03-24 152.600 146,600 +3,400 0.01% 22,371,160
2025-03-25 2025-03-21 155.500 143,200 -500 0.01% 22,267,600
2025-03-24 2025-03-20 157.600 143,700 +2,800 0.01% 22,647,120
2025-03-21 2025-03-19 155.300 140,900 -1,300 0.01% 21,881,770
2025-03-20 2025-03-18 158.200 142,200 +5,200 0.01% 22,496,040
2025-03-19 2025-03-17 153.700 137,000 +700 0.01% 21,056,900
2025-03-18 2025-03-14 150.800 136,300 +10,600 0.01% 20,554,040
2025-03-13 2025-03-11 147.900 125,700 +1,800 0.01% 18,591,030
2025-03-12 2025-03-10 143.300 123,900 +3,300 0.01% 17,754,870
2025-03-11 2025-03-07 152.200 120,600 -2,200 0.01% 18,355,320
2025-03-10 2025-03-06 155.700 122,800 +8,200 0.01% 19,119,960
2025-03-07 2025-03-05 156.300 114,600 -5,500 0.01% 17,911,980
2025-03-06 2025-03-04 152.100 120,100 +12,200 0.01% 18,267,210
2025-03-05 2025-03-03 159.600 107,900 +6,300 0.01% 17,220,840
2025-03-04 2025-02-28 166.700 101,600 -3,100 0.01% 16,936,720
2025-03-03 2025-02-27 161.600 104,700 -200 0.01% 16,919,520
2025-02-28 2025-02-26 161.600 104,900 -5,500 0.01% 16,951,840
2025-02-27 2025-02-25 157.800 110,400 +3,200 0.01% 17,421,120
2025-02-26 2025-02-24 155.800 107,200 -300 0.01% 16,701,760
2025-02-25 2025-02-21 158.800 107,500 -4,200 0.01% 17,071,000
2025-02-24 2025-02-20 142.800 111,700 +2,000 0.01% 15,950,760
2025-02-21 2025-02-19 143.500 109,700 +300 0.01% 15,741,950
2025-02-20 2025-02-18 145.700 109,400 -200 0.01% 15,939,580
2025-02-19 2025-02-17 143.600 109,600 -2,500 0.01% 15,738,560
2025-02-18 2025-02-14 142.500 112,100 -6,200 0.01% 15,974,250
2025-02-17 2025-02-13 131.400 118,300 +1,900 0.01% 15,544,620
2025-02-14 2025-02-12 134.900 116,400 +300 0.01% 15,702,360
2025-02-12 2025-02-10 136.000 116,100 +2,800 0.01% 15,789,600
2025-02-11 2025-02-07 138.000 113,300 -1,100 0.01% 15,635,400
2025-02-10 2025-02-06 140.900 114,400 -7,100 0.01% 16,118,960
2025-02-07 2025-02-05 137.100 121,500 -100 0.01% 16,657,650
2025-02-06 2025-02-04 138.400 121,600 -8,400 0.01% 16,829,440
2025-02-05 2025-02-03 135.000 130,000 -12,000 0.01% 17,550,000
2025-02-04 2025-01-28 138.200 142,000 +100 0.01% 19,624,400
2025-02-03 2025-01-24 131.100 141,900 -4,600 0.01% 18,603,090
2025-01-27 2025-01-23 130.400 146,500 +1,900 0.01% 19,103,600
2025-01-24 2025-01-22 129.700 144,600 -2,000 0.01% 18,754,620
2025-01-23 2025-01-21 129.700 146,600 +500 0.01% 19,014,020
2025-01-22 2025-01-20 127.600 146,100 -3,600 0.01% 18,642,360
2025-01-21 2025-01-17 123.900 149,700 +1,700 0.01% 18,547,830
2025-01-20 2025-01-16 121.400 148,000 -9,900 0.01% 17,967,200
2025-01-17 2025-01-15 118.200 157,900 -11,000 0.01% 18,663,780
2025-01-16 2025-01-14 114.800 168,900 -2,000 0.01% 19,389,720
2025-01-14 2025-01-10 108.300 170,900 -800 0.01% 18,508,470
2025-01-13 2025-01-09 110.100 171,700 +500 0.01% 18,904,170
2025-01-09 2025-01-07 105.600 171,200 +1,100 0.01% 18,078,720
2025-01-08 2025-01-06 107.200 170,100 -4,700 0.01% 18,234,720
2025-01-06 2025-01-02 107.800 174,800 +600 0.01% 18,843,440
2025-01-03 2024-12-31 109.200 174,200 -8,700 0.01% 19,022,640
2024-12-30 2024-12-24 107.100 182,900 +5,100 0.01% 19,588,590
2024-12-27 2024-12-20 104.700 177,800 +100 0.01% 18,615,660
2024-12-23 2024-12-19 105.800 177,700 +100 0.01% 18,800,660
2024-12-20 2024-12-18 107.400 177,600 -100 0.01% 19,074,240
2024-12-19 2024-12-17 106.300 177,700 +600 0.01% 18,889,510
2024-12-18 2024-12-16 105.400 177,100 +1,400 0.01% 18,666,340
2024-12-17 2024-12-13 108.400 175,700 +1,800 0.01% 19,045,880
2024-12-16 2024-12-12 108.700 173,900 +4,700 0.01% 18,902,930
2024-12-13 2024-12-11 111.000 169,200 -4,000 0.01% 18,781,200
2024-12-12 2024-12-10 116.200 173,200 +1,100 0.01% 20,125,840
2024-12-11 2024-12-09 123.200 172,100 +100 0.01% 21,202,720
2024-12-10 2024-12-06 124.000 172,000 -100 0.01% 21,328,000
2024-12-09 2024-12-05 121.400 172,100 -400 0.01% 20,892,940
2024-12-05 2024-12-03 123.300 172,500 +1,300 0.01% 21,269,250
2024-12-04 2024-12-02 126.900 171,200 -100 0.01% 21,725,280
2024-12-03 2024-11-29 128.800 171,300 -2,100 0.01% 22,063,440
2024-12-02 2024-11-28 122.200 173,400 -2,500 0.01% 21,189,480
2024-11-29 2024-11-27 121.900 175,900 -600 0.01% 21,442,210
2024-11-27 2024-11-25 115.600 176,500 +100 0.01% 20,403,400
2024-11-26 2024-11-22 113.800 176,400 -1,000 0.01% 20,074,320
2024-11-25 2024-11-21 116.900 177,400 -2,800 0.01% 20,738,060
2024-11-22 2024-11-20 117.800 180,200 +700 0.01% 21,227,560
2024-11-21 2024-11-19 113.100 179,500 +400 0.01% 20,301,450
2024-11-20 2024-11-18 112.100 179,100 +3,600 0.01% 20,077,110
2024-11-19 2024-11-15 113.900 175,500 +500 0.01% 19,989,450
2024-11-18 2024-11-14 115.200 175,000 +1,300 0.01% 20,160,000
2024-11-15 2024-11-13 119.000 173,700 +2,100 0.01% 20,670,300
2024-11-14 2024-11-12 121.800 171,600 +1,300 0.01% 20,900,880
2024-11-13 2024-11-11 125.200 170,300 +400 0.01% 21,321,560
2024-11-12 2024-11-08 123.200 169,900 +4,500 0.01% 20,931,680
2024-11-11 2024-11-07 121.800 165,400 +4,500 0.01% 20,145,720
2024-11-08 2024-11-06 124.400 160,900 +2,000 0.01% 20,015,960
2024-11-07 2024-11-05 127.100 158,900 +1,000 0.01% 20,196,190
2024-11-05 2024-11-01 123.600 157,900 -1,500 0.01% 19,516,440
2024-11-04 2024-10-31 121.800 159,400 -100 0.01% 19,414,920
2024-11-01 2024-10-30 127.600 159,500 -1,400 0.01% 20,352,200
2024-10-31 2024-10-29 131.300 160,900 +2,300 0.01% 21,126,170
2024-10-30 2024-10-28 129.200 158,600 +9,000 0.01% 20,491,120
2024-10-29 2024-10-25 128.300 149,600 -20,100 0.01% 19,193,680
2024-10-28 2024-10-24 129.100 169,700 +100 0.01% 21,908,270
2024-10-25 2024-10-23 133.800 169,600 +600 0.01% 22,692,480
2024-10-24 2024-10-22 130.800 169,000 -300 0.01% 22,105,200
2024-10-23 2024-10-21 131.800 169,300 +6,300 0.01% 22,313,740
2024-10-22 2024-10-18 131.800 163,000 +2,200 0.01% 21,483,400
2024-10-18 2024-10-16 134.000 160,800 +100 0.01% 21,547,200
2024-10-17 2024-10-15 133.300 160,700 +900 0.01% 21,421,310
2024-10-16 2024-10-14 138.300 159,800 +200 0.01% 22,100,340
2024-10-15 2024-10-10 145.700 159,600 -2,000 0.01% 23,253,720
2024-10-14 2024-10-09 144.700 161,600 +2,700 0.01% 23,383,520
2024-10-10 2024-10-08 139.400 158,900 +1,600 0.01% 22,150,660
2024-10-09 2024-10-07 150.300 157,300 +200 0.01% 23,642,190
2024-10-08 2024-10-04 149.300 157,100 -17,300 0.01% 23,455,030
2024-10-07 2024-10-03 140.700 174,400 +8,300 0.01% 24,538,080
2024-10-04 2024-10-02 143.600 166,100 +12,500 0.01% 23,851,960
2024-10-03 2024-09-30 144.700 153,600 -9,600 0.01% 22,225,920
2024-10-02 2024-09-27 133.900 163,200 -15,300 0.01% 21,852,480
2024-09-30 2024-09-26 128.400 178,500 -6,300 0.01% 22,919,400
2024-09-27 2024-09-25 124.600 184,800 -1,700 0.01% 23,026,080
2024-09-26 2024-09-24 124.600 186,500 -1,000 0.01% 23,237,900
2024-09-25 2024-09-23 122.100 187,500 -1,000 0.01% 22,893,750
2024-09-24 2024-09-20 123.200 188,500 -2,600 0.01% 23,223,200
2024-09-23 2024-09-19 119.200 191,100 -300 0.01% 22,779,120
2024-09-19 2024-09-16 120.000 191,400 +2,600 0.01% 22,968,000
2024-09-17 2024-09-13 120.400 188,800 +1,200 0.01% 22,731,520
2024-09-16 2024-09-12 118.300 187,600 +6,900 0.01% 22,193,080
2024-09-13 2024-09-11 125.100 180,700 -10,300 0.01% 22,605,570
2024-09-12 2024-09-10 116.200 191,000 +100 0.01% 22,194,200
2024-09-11 2024-09-09 115.600 190,900 -1,700 0.01% 22,068,040
2024-09-10 2024-09-05 115.100 192,600 -2,200 0.01% 22,168,260
2024-09-09 2024-09-04 112.200 194,800 -1,400 0.01% 21,856,560
2024-09-04 2024-09-02 114.300 196,200 +400 0.01% 22,425,660
2024-09-03 2024-08-30 116.900 195,800 -2,000 0.01% 22,889,020
2024-09-02 2024-08-29 119.100 197,800 -1,900 0.01% 23,557,980
2024-08-30 2024-08-28 120.200 199,700 -3,300 0.01% 24,003,940
2024-08-29 2024-08-27 121.800 203,000 -5,200 0.01% 24,725,400
2024-08-28 2024-08-26 120.900 208,200 +3,300 0.02% 25,171,380
2024-08-27 2024-08-23 116.500 204,900 -7,200 0.01% 23,870,850
2024-08-26 2024-08-22 120.800 212,100 -1,300 0.02% 25,621,680
2024-08-23 2024-08-21 118.800 213,400 -8,300 0.02% 25,351,920
2024-08-22 2024-08-20 117.200 221,700 -1,000 0.02% 25,983,240
2024-08-21 2024-08-19 117.100 222,700 +400 0.02% 26,078,170
2024-08-20 2024-08-16 118.000 222,300 -5,200 0.02% 26,231,400
2024-08-19 2024-08-15 115.000 227,500 -300 0.02% 26,162,500
2024-08-16 2024-08-14 111.400 227,800 -2,100 0.02% 25,376,920
2024-08-15 2024-08-13 113.800 229,900 -3,000 0.02% 26,162,620
2024-08-14 2024-08-12 112.300 232,900 -1,900 0.02% 26,154,670
2024-08-13 2024-08-09 109.900 234,800 -1,300 0.02% 25,804,520
2024-08-12 2024-08-08 109.200 236,100 -6,300 0.02% 25,782,120
2024-08-08 2024-08-06 101.800 242,400 -400 0.02% 24,676,320
2024-08-07 2024-08-05 99.250 242,800 -1,000 0.02% 24,097,900
2024-08-06 2024-08-02 97.000 243,800 -3,200 0.02% 23,648,600
2024-08-05 2024-08-01 99.500 247,000 -300 0.02% 24,576,500
2024-08-02 2024-07-31 98.200 247,300 -2,300 0.02% 24,284,860
2024-08-01 2024-07-30 95.300 249,600 -1,000 0.02% 23,786,880
2024-07-31 2024-07-29 95.600 250,600 -300 0.02% 23,957,360
2024-07-30 2024-07-26 97.300 250,900 -3,700 0.02% 24,412,570
2024-07-29 2024-07-25 95.800 254,600 -4,900 0.02% 24,390,680
2024-07-25 2024-07-23 92.750 259,500 -1,700 0.02% 24,068,625
2024-07-24 2024-07-22 94.500 261,200 -13,500 0.02% 24,683,400
2024-07-23 2024-07-19 92.250 274,700 +2,300 0.02% 25,341,075
2024-07-22 2024-07-18 94.000 272,400 -2,000 0.02% 25,605,600
2024-07-19 2024-07-17 92.950 274,400 -300 0.02% 25,505,480
2024-07-18 2024-07-16 90.250 274,700 +300 0.02% 24,791,675
2024-07-16 2024-07-12 93.200 274,400 -700 0.02% 25,574,080
2024-07-15 2024-07-11 89.200 275,100 -700 0.02% 24,538,920
2024-07-11 2024-07-09 87.750 275,800 +1,000 0.02% 24,201,450
2024-07-10 2024-07-08 85.800 274,800 -1,200 0.02% 23,577,840
2024-07-09 2024-07-05 88.600 276,000 -100 0.02% 24,453,600
2024-07-08 2024-07-04 86.150 276,100 +3,500 0.02% 23,786,015
2024-07-05 2024-07-03 88.400 272,600 +2,500 0.02% 24,097,840
2024-07-04 2024-07-02 85.700 270,100 +1,200 0.02% 23,147,570
2024-07-03 2024-06-28 86.200 268,900 +300 0.02% 23,179,180
2024-07-02 2024-06-27 85.200 268,600 +7,900 0.02% 22,884,720
2024-06-28 2024-06-26 90.350 260,700 -100 0.02% 23,554,245
2024-06-27 2024-06-25 94.150 260,800 +1,200 0.02% 24,554,320
2024-06-25 2024-06-21 91.500 259,600 +100 0.02% 23,753,400
2024-06-24 2024-06-20 93.050 259,500 +100 0.02% 24,146,475
2024-06-21 2024-06-19 94.300 259,400 +100 0.02% 24,461,420
2024-06-20 2024-06-18 94.700 259,300 +7,600 0.02% 24,555,710
2024-06-19 2024-06-17 96.850 251,700 -300 0.02% 24,377,145
2024-06-18 2024-06-14 99.100 252,000 +100 0.02% 24,973,200
2024-06-17 2024-06-13 99.400 251,900 -25,600 0.02% 25,038,860
2024-06-14 2024-06-12 92.800 277,500 -100 0.02% 25,752,000
2024-06-12 2024-06-07 95.350 277,600 +300 0.02% 26,469,160
2024-06-11 2024-06-06 94.900 277,300 -100 0.02% 26,315,770
2024-06-07 2024-06-05 95.200 277,400 -200 0.02% 26,408,480
2024-06-06 2024-06-04 89.650 277,600 +2,600 0.02% 24,886,840
2024-06-05 2024-06-03 87.000 275,000 +400 0.02% 23,925,000
2024-06-04 2024-05-31 88.550 274,600 +4,400 0.02% 24,315,830
2024-06-03 2024-05-30 90.400 270,200 +100 0.02% 24,426,080
2024-05-31 2024-05-29 90.150 270,100 +5,900 0.02% 24,349,515
2024-05-30 2024-05-28 92.000 264,200 +1,000 0.02% 24,306,400
2024-05-29 2024-05-27 92.550 263,200 +700 0.02% 24,359,160
2024-05-28 2024-05-24 91.700 262,500 +4,000 0.02% 24,071,250
2024-05-24 2024-05-22 102.700 258,500 -13,300 0.02% 26,547,950
2024-05-23 2024-05-21 100.700 271,800 -100 0.02% 27,370,260
2024-05-22 2024-05-20 105.400 271,900 -5,500 0.02% 28,658,260
2024-05-21 2024-05-17 103.600 277,400 -8,800 0.02% 28,738,640
2024-05-20 2024-05-16 101.900 286,200 -7,200 0.02% 29,163,780
2024-05-17 2024-05-14 98.850 293,400 +6,000 0.02% 29,002,590
2024-05-16 2024-05-13 96.950 287,400 +1,700 0.02% 27,863,430
2024-05-14 2024-05-10 99.900 285,700 -10,600 0.02% 28,541,430
2024-05-13 2024-05-09 99.950 296,300 -5,200 0.02% 29,615,185
2024-05-10 2024-05-08 94.800 301,500 -200 0.02% 28,582,200
2024-05-09 2024-05-07 97.500 301,700 +5,100 0.02% 29,415,750
2024-05-08 2024-05-06 98.950 296,600 +3,000 0.02% 29,348,570
2024-05-07 2024-05-03 97.750 293,600 -2,200 0.02% 28,699,400
2024-05-06 2024-05-02 97.400 295,800 -5,400 0.02% 28,810,920
2024-05-03 2024-04-30 94.600 301,200 +2,600 0.02% 28,493,520
2024-05-02 2024-04-29 94.350 298,600 -2,200 0.02% 28,172,910
2024-04-30 2024-04-26 91.950 300,800 -2,500 0.02% 27,658,560
2024-04-29 2024-04-25 90.000 303,300 -3,000 0.02% 27,297,000
2024-04-26 2024-04-24 87.000 306,300 -4,200 0.02% 26,648,100
2024-04-25 2024-04-23 82.000 310,500 -2,700 0.02% 25,461,000
2024-04-24 2024-04-22 79.650 313,200 -1,500 0.02% 24,946,380
2024-04-23 2024-04-19 77.000 314,700 +3,700 0.02% 24,231,900
2024-04-22 2024-04-18 79.200 311,000 +300 0.02% 24,631,200
2024-04-19 2024-04-17 81.050 310,700 +7,900 0.02% 25,182,235
2024-04-18 2024-04-16 82.100 302,800 +2,200 0.02% 24,859,880
2024-04-17 2024-04-15 84.000 300,600 -3,200 0.02% 25,250,400
2024-04-16 2024-04-12 85.700 303,800 +6,000 0.02% 26,035,660
2024-04-15 2024-04-11 88.550 297,800 +1,700 0.02% 26,370,190
2024-04-12 2024-04-10 93.200 296,100 -600 0.02% 27,596,520
2024-04-11 2024-04-09 91.400 296,700 -400 0.02% 27,118,380
2024-04-10 2024-04-08 90.050 297,100 +200 0.02% 26,753,855
2024-04-08 2024-04-03 92.600 296,900 +600 0.02% 27,492,940
2024-04-05 2024-04-02 93.850 296,300 +20,900 0.02% 27,807,755
2024-04-03 2024-03-28 95.100 275,400 +1,100 0.02% 26,190,540
2024-04-02 2024-03-27 92.650 274,300 -19,500 0.02% 25,413,895
2024-03-27 2024-03-25 91.550 293,800 +3,400 0.02% 26,897,390
2024-03-26 2024-03-22 92.450 290,400 +4,200 0.02% 26,847,480
2024-03-25 2024-03-21 101.300 286,200 -100 0.02% 28,992,060
2024-03-20 2024-03-18 103.000 286,300 +300 0.02% 29,488,900
2024-03-19 2024-03-15 104.000 286,000 +900 0.02% 29,744,000
2024-03-18 2024-03-14 106.500 285,100 +2,900 0.02% 30,363,150
2024-03-15 2024-03-13 103.700 282,200 -900 0.02% 29,264,140
2024-03-14 2024-03-12 101.800 283,100 +600 0.02% 28,819,580
2024-03-13 2024-03-11 97.900 282,500 -200 0.02% 27,656,750
2024-03-12 2024-03-08 97.100 282,700 +4,100 0.02% 27,450,170
2024-03-11 2024-03-07 95.700 278,600 +5,200 0.02% 26,662,020
2024-03-08 2024-03-06 97.050 273,400 -100 0.02% 26,533,470
2024-03-07 2024-03-05 97.800 273,500 +500 0.02% 26,748,300
2024-03-05 2024-03-01 97.050 273,000 +1,900 0.02% 26,494,650
2024-03-04 2024-02-29 106.000 271,100 -4,900 0.02% 28,736,600
2024-03-01 2024-02-28 104.300 276,000 -11,000 0.02% 28,786,800
2024-02-29 2024-02-27 99.100 287,000 +2,100 0.02% 28,441,700
2024-02-28 2024-02-26 93.500 284,900 -200 0.02% 26,638,150
2024-02-27 2024-02-23 94.150 285,100 -1,100 0.02% 26,842,165
2024-02-26 2024-02-22 92.500 286,200 +8,900 0.02% 26,473,500
2024-02-23 2024-02-21 91.500 277,300 +12,400 0.02% 25,372,950
2024-02-22 2024-02-20 90.350 264,900 -1,300 0.02% 23,933,715
2024-02-21 2024-02-19 89.650 266,200 +1,300 0.02% 23,864,830
2024-02-20 2024-02-16 90.500 264,900 -7,400 0.02% 23,973,450
2024-02-19 2024-02-15 89.050 272,300 +200 0.02% 24,248,315
2024-02-16 2024-02-14 86.650 272,100 -600 0.02% 23,577,465
2024-02-15 2024-02-09 85.750 272,700 +400 0.02% 23,384,025
2024-02-14 2024-02-07 89.750 272,300 +300 0.02% 24,438,925
2024-02-08 2024-02-06 88.850 272,000 +100 0.02% 24,167,200
2024-02-06 2024-02-02 84.350 271,900 +10,100 0.02% 22,934,765
2024-02-05 2024-02-01 90.800 261,800 +2,400 0.02% 23,771,440
2024-02-02 2024-01-31 90.550 259,400 +13,800 0.02% 23,488,670
2024-02-01 2024-01-30 93.900 245,600 -100 0.02% 23,061,840
2024-01-31 2024-01-29 96.500 245,700 -100 0.02% 23,710,050
2024-01-30 2024-01-26 94.400 245,800 +3,100 0.02% 23,203,520
2024-01-29 2024-01-25 96.650 242,700 +4,400 0.02% 23,456,955
2024-01-25 2024-01-23 94.850 238,300 +100 0.02% 22,602,755
2024-01-24 2024-01-22 91.950 238,200 -200 0.02% 21,902,490
2024-01-23 2024-01-19 95.400 238,400 +300 0.02% 22,743,360
2024-01-22 2024-01-18 100.300 238,100 +700 0.02% 23,881,430
2024-01-19 2024-01-17 99.250 237,400 +2,700 0.02% 23,561,950
2024-01-18 2024-01-16 102.700 234,700 +100 0.02% 24,103,690
2024-01-17 2024-01-15 105.100 234,600 -500 0.02% 24,656,460
2024-01-16 2024-01-12 103.100 235,100 +100 0.02% 24,238,810
2024-01-15 2024-01-11 105.600 235,000 +100 0.02% 24,816,000
2024-01-12 2024-01-10 110.400 234,900 -1,800 0.02% 25,932,960
2024-01-11 2024-01-09 103.000 236,700 -700 0.02% 24,380,100
2024-01-10 2024-01-08 99.050 237,400 +100 0.02% 23,514,470
2024-01-09 2024-01-05 98.000 237,300 +3,900 0.02% 23,255,400
2024-01-05 2024-01-03 105.400 233,400 +400 0.02% 24,600,360
2024-01-04 2024-01-02 105.800 233,000 -1,400 0.02% 24,651,400
2023-12-29 2023-12-27 108.700 234,400 -500 0.02% 25,479,280
2023-12-28 2023-12-22 103.200 234,900 +100 0.02% 24,241,680
2023-12-27 2023-12-21 103.400 234,800 +900 0.02% 24,278,320
2023-12-22 2023-12-20 110.000 233,900 +2,300 0.02% 25,729,000
2023-12-19 2023-12-15 110.200 231,600 -500 0.02% 25,522,320
2023-12-18 2023-12-14 110.000 232,100 +100 0.02% 25,531,000
2023-12-15 2023-12-13 109.400 232,000 -4,000 0.02% 25,380,800
2023-12-13 2023-12-11 106.100 236,000 +1,700 0.02% 25,039,600
2023-12-12 2023-12-08 106.700 234,300 +1,900 0.02% 24,999,810
2023-12-11 2023-12-07 108.900 232,400 +300 0.02% 25,308,360
2023-12-08 2023-12-06 110.800 232,100 -100 0.02% 25,716,680
2023-12-06 2023-12-04 109.600 232,200 -2,700 0.02% 25,449,120
2023-12-05 2023-12-01 113.000 234,900 -100 0.02% 26,543,700
2023-12-04 2023-11-30 111.900 235,000 +1,200 0.02% 26,296,500
2023-12-01 2023-11-29 109.700 233,800 +500 0.02% 25,647,860
2023-11-30 2023-11-28 110.000 233,300 +100 0.02% 25,663,000
2023-11-28 2023-11-24 109.800 233,200 +500 0.02% 25,605,360
2023-11-24 2023-11-22 111.500 232,700 +400 0.02% 25,946,050
2023-11-23 2023-11-21 111.800 232,300 +2,200 0.02% 25,971,140
2023-11-22 2023-11-20 113.800 230,100 -1,700 0.02% 26,185,380
2023-11-21 2023-11-17 115.000 231,800 +400 0.02% 26,657,000
2023-11-20 2023-11-16 115.500 231,400 +4,700 0.02% 26,726,700
2023-11-17 2023-11-15 122.500 226,700 -2,000 0.02% 27,770,750
2023-11-15 2023-11-13 119.600 228,700 +1,900 0.02% 27,352,520
2023-11-14 2023-11-10 117.000 226,800 +2,500 0.02% 26,535,600
2023-11-10 2023-11-08 120.000 224,300 -500 0.02% 26,916,000
2023-11-09 2023-11-07 118.500 224,800 +5,800 0.02% 26,638,800
2023-11-08 2023-11-06 123.500 219,000 -9,700 0.02% 27,046,500
2023-11-07 2023-11-03 112.700 228,700 -2,800 0.02% 25,774,490
2023-11-06 2023-11-02 109.800 231,500 +4,000 0.02% 25,418,700
2023-11-02 2023-10-31 113.300 227,500 +1,000 0.02% 25,775,750
2023-11-01 2023-10-30 113.500 226,500 +1,000 0.02% 25,707,750
2023-10-31 2023-10-27 105.100 225,500 +1,800 0.02% 23,700,050
2023-10-27 2023-10-25 102.200 223,700 -4,300 0.02% 22,862,140
2023-10-26 2023-10-24 100.700 228,000 -1,000 0.02% 22,959,600
2023-10-25 2023-10-20 94.650 229,000 +11,100 0.02% 21,674,850
2023-10-24 2023-10-19 99.050 217,900 +2,200 0.02% 21,582,995
2023-10-20 2023-10-18 101.300 215,700 +2,800 0.02% 21,850,410
2023-10-19 2023-10-17 104.500 212,900 +2,200 0.02% 22,248,050
2023-10-18 2023-10-16 105.600 210,700 +100 0.02% 22,249,920
2023-10-17 2023-10-13 107.500 210,600 -200 0.02% 22,639,500
2023-10-16 2023-10-12 113.300 210,800 +1,000 0.02% 23,883,640
2023-10-13 2023-10-11 110.400 209,800 +5,200 0.02% 23,161,920
2023-10-10 2023-10-06 104.500 204,600 +2,600 0.01% 21,380,700
2023-10-06 2023-10-04 102.200 202,000 +4,700 0.01% 20,644,400
2023-10-05 2023-10-03 105.400 197,300 +3,200 0.01% 20,795,420
2023-10-04 2023-09-29 107.600 194,100 +12,300 0.01% 20,885,160
2023-10-03 2023-09-28 112.300 181,800 +11,300 0.01% 20,416,140
2023-09-29 2023-09-27 115.700 170,500 -800 0.01% 19,726,850
2023-09-28 2023-09-26 113.100 171,300 +800 0.01% 19,374,030
2023-09-26 2023-09-22 114.800 170,500 +600 0.01% 19,573,400
2023-09-25 2023-09-21 112.200 169,900 +13,800 0.01% 19,062,780
2023-09-22 2023-09-20 121.000 156,100 +9,900 0.01% 18,888,100
2023-09-20 2023-09-18 124.900 146,200 -300 0.01% 18,260,380
2023-09-19 2023-09-15 123.600 146,500 +600 0.01% 18,107,400
2023-09-18 2023-09-14 121.700 145,900 +100 0.01% 17,756,030
2023-09-15 2023-09-13 124.100 145,800 +300 0.01% 18,093,780
2023-09-14 2023-09-12 127.500 145,500 +200 0.01% 18,551,250
2023-09-13 2023-09-11 125.900 145,300 -200 0.01% 18,293,270
2023-09-12 2023-09-07 120.700 145,500 -600 0.01% 17,561,850
2023-09-11 2023-09-06 123.200 146,100 +1,000 0.01% 17,999,520
2023-09-04 2023-08-30 130.900 145,100 -700 0.01% 18,993,590
2023-08-31 2023-08-29 129.400 145,800 -800 0.01% 18,866,520
2023-08-30 2023-08-28 122.500 146,600 +300 0.01% 17,958,500
2023-08-28 2023-08-24 123.200 146,300 -2,300 0.01% 18,024,160
2023-08-23 2023-08-21 115.700 148,600 -200 0.01% 17,193,020
2023-08-22 2023-08-18 114.700 148,800 -1,100 0.01% 17,067,360
2023-08-21 2023-08-17 116.300 149,900 +2,200 0.01% 17,433,370
2023-08-17 2023-08-15 124.800 147,700 +3,300 0.01% 18,432,960
2023-08-16 2023-08-14 121.800 144,400 +2,700 0.01% 17,587,920
2023-08-11 2023-08-09 118.400 141,700 -200 0.01% 16,777,280
2023-08-10 2023-08-08 115.100 141,900 -100 0.01% 16,332,690
2023-08-09 2023-08-07 116.500 142,000 +200 0.01% 16,543,000
2023-08-07 2023-08-03 118.500 141,800 +600 0.01% 16,803,300
2023-08-04 2023-08-02 122.600 141,200 -1,800 0.01% 17,311,120
2023-08-02 2023-07-31 130.000 143,000 +300 0.01% 18,590,000
2023-08-01 2023-07-28 130.800 142,700 -7,400 0.01% 18,665,160
2023-07-31 2023-07-27 123.900 150,100 -2,200 0.01% 18,597,390
2023-07-28 2023-07-26 119.800 152,300 -900 0.01% 18,245,540
2023-07-27 2023-07-25 119.300 153,200 +2,000 0.01% 18,276,760
2023-07-26 2023-07-24 119.100 151,200 -1,100 0.01% 18,007,920
2023-07-25 2023-07-21 118.300 152,300 +300 0.01% 18,017,090
2023-07-20 2023-07-18 117.500 152,000 -200 0.01% 17,860,000
2023-07-18 2023-07-13 118.000 152,200 +100 0.01% 17,959,600
2023-07-06 2023-07-04 118.200 152,100 +400 0.01% 17,978,220
2023-07-04 2023-06-30 107.400 151,700 +200 0.01% 16,292,580
2023-07-03 2023-06-29 108.400 151,500 +100 0.01% 16,422,600
2023-06-30 2023-06-28 108.300 151,400 +700 0.01% 16,396,620
2023-06-29 2023-06-27 109.600 150,700 -4,000 0.01% 16,516,720
2023-06-28 2023-06-26 110.500 154,700 +5,600 0.01% 17,094,350
2023-06-27 2023-06-23 109.000 149,100 +100 0.01% 16,251,900
2023-06-26 2023-06-21 112.700 149,000 +5,500 0.01% 16,792,300
2023-06-21 2023-06-19 118.800 143,500 +500 0.01% 17,047,800
2023-06-20 2023-06-16 118.800 143,000 +400 0.01% 16,988,400
2023-06-19 2023-06-15 112.000 142,600 +2,000 0.01% 15,971,200
2023-06-16 2023-06-14 127.900 140,600 +100 0.01% 17,982,740
2023-06-14 2023-06-12 130.500 140,500 +1,100 0.01% 18,335,250
2023-06-13 2023-06-09 129.800 139,400 +200 0.01% 18,094,120
2023-06-09 2023-06-07 134.900 139,200 -100 0.01% 18,778,080
2023-06-08 2023-06-06 128.200 139,300 +100 0.01% 17,858,260
2023-06-06 2023-06-02 135.700 139,200 -100 0.01% 18,889,440
2023-06-02 2023-05-31 133.200 139,300 +300 0.01% 18,554,760
2023-05-30 2023-05-25 139.800 139,000 +100 0.01% 19,432,200
2023-05-25 2023-05-23 144.500 138,900 +300 0.01% 20,071,050
2023-05-24 2023-05-22 142.100 138,600 -100 0.01% 19,695,060
2023-05-23 2023-05-19 137.100 138,700 +300 0.01% 19,015,770
2023-05-22 2023-05-18 138.500 138,400 +200 0.01% 19,168,400
2023-05-19 2023-05-17 140.000 138,200 +8,000 0.01% 19,348,000
2023-05-18 2023-05-16 146.600 130,200 -100 0.01% 19,087,320
2023-05-17 2023-05-15 144.600 130,300 +700 0.01% 18,841,380
2023-05-16 2023-05-12 145.200 129,600 +100 0.01% 18,817,920
2023-05-15 2023-05-11 147.000 129,500 +3,500 0.01% 19,036,500
2023-05-12 2023-05-10 147.700 126,000 +6,000 0.01% 18,610,200
2023-05-11 2023-05-09 148.400 120,000 -1,900 0.01% 17,808,000
2023-05-09 2023-05-05 154.600 121,900 +600 0.01% 18,845,740
2023-05-08 2023-05-04 159.600 121,300 -400 0.01% 19,359,480
2023-05-05 2023-05-03 158.700 121,700 +700 0.01% 19,313,790
2023-05-04 2023-05-02 155.800 121,000 +1,500 0.01% 18,851,800
2023-04-27 2023-04-25 150.700 119,500 -1,200 0.01% 18,008,650
2023-04-26 2023-04-24 154.300 120,700 -700 0.01% 18,624,010
2023-04-25 2023-04-21 153.000 121,400 +1,700 0.01% 18,574,200
2023-04-24 2023-04-20 154.600 119,700 +1,000 0.01% 18,505,620
2023-04-21 2023-04-19 156.700 118,700 -400 0.01% 18,600,290
2023-04-20 2023-04-18 162.300 119,100 -1,000 0.01% 19,329,930
2023-04-19 2023-04-17 161.000 120,100 -300 0.01% 19,336,100
2023-04-18 2023-04-14 163.900 120,400 -1,100 0.01% 19,733,560
2023-04-17 2023-04-13 160.300 121,500 -8,800 0.01% 19,476,450
2023-04-14 2023-04-12 153.600 130,300 -200 0.01% 20,014,080
2023-04-13 2023-04-11 147.400 130,500 -100 0.01% 19,235,700
2023-04-12 2023-04-06 134.400 130,600 -500 0.01% 17,552,640
2023-04-11 2023-04-04 130.500 131,100 +1,000 0.01% 17,108,550
2023-04-06 2023-04-03 130.200 130,100 +200 0.01% 16,939,020
2023-04-04 2023-03-31 129.400 129,900 +100 0.01% 16,809,060
2023-04-03 2023-03-30 132.400 129,800 +100 0.01% 17,185,520
2023-03-31 2023-03-29 133.700 129,700 +1,100 0.01% 17,340,890
2023-03-30 2023-03-28 132.500 128,600 +100 0.01% 17,039,500
2023-03-28 2023-03-24 134.000 128,500 +800 0.01% 17,219,000
2023-03-27 2023-03-23 133.300 127,700 +1,200 0.01% 17,022,410
2023-03-22 2023-03-20 131.300 126,500 +1,100 0.01% 16,609,450
2023-03-21 2023-03-17 133.600 125,400 +100 0.01% 16,753,440
2023-03-20 2023-03-16 137.400 125,300 +6,000 0.01% 17,216,220
2023-03-17 2023-03-15 146.800 119,300 +600 0.01% 17,513,240
2023-03-16 2023-03-14 144.000 118,700 -200 0.01% 17,092,800
2023-03-15 2023-03-13 135.000 118,900 +300 0.01% 16,051,500
2023-03-14 2023-03-10 133.800 118,600 +100 0.01% 15,868,680
2023-03-13 2023-03-09 134.700 118,500 +100 0.01% 15,961,950
2023-03-09 2023-03-07 142.300 118,400 +800 0.01% 16,848,320
2023-03-07 2023-03-03 143.400 117,600 +5,000 0.01% 16,863,840
2023-03-06 2023-03-02 143.500 112,600 +2,100 0.01% 16,158,100
2023-03-03 2023-03-01 143.400 110,500 +300 0.01% 15,845,700
2023-02-28 2023-02-24 135.000 110,200 -1,400 0.01% 14,877,000
2023-02-24 2023-02-22 137.500 111,600 +100 0.01% 15,345,000
2023-02-23 2023-02-21 140.400 111,500 +1,000 0.01% 15,654,600
2023-02-22 2023-02-20 143.300 110,500 +1,400 0.01% 15,834,650
2023-02-21 2023-02-17 142.400 109,100 -500 0.01% 15,535,840
2023-02-17 2023-02-15 142.300 109,600 +100 0.01% 15,596,080
2023-02-16 2023-02-14 145.400 109,500 +500 0.01% 15,921,300
2023-02-14 2023-02-10 147.300 109,000 +500 0.01% 16,055,700
2023-02-09 2023-02-07 151.200 108,500 +300 0.01% 16,405,200
2023-02-08 2023-02-06 149.100 108,200 +1,600 0.01% 16,132,620
2023-02-07 2023-02-03 154.400 106,600 +3,200 0.01% 16,459,040
2023-02-06 2023-02-02 154.800 103,400 +2,000 0.01% 16,006,320
2023-02-03 2023-02-01 156.300 101,400 +1,000 0.01% 15,848,820
2023-02-02 2023-01-31 153.300 100,400 +1,800 0.01% 15,391,320
2023-02-01 2023-01-30 156.400 98,600 -700 0.01% 15,421,040
2023-01-30 2023-01-26 160.600 99,300 +300 0.01% 15,947,580
2023-01-26 2023-01-19 163.400 99,000 +200 0.01% 16,176,600
2023-01-19 2023-01-17 164.100 98,800 -300 0.01% 16,213,080
2023-01-18 2023-01-16 166.000 99,100 +2,700 0.01% 16,450,600
2023-01-17 2023-01-13 163.600 96,400 +100 0.01% 15,771,040
2023-01-16 2023-01-12 155.300 96,300 -700 0.01% 14,955,390
2023-01-13 2023-01-11 154.600 97,000 -600 0.01% 14,996,200
2023-01-12 2023-01-10 150.100 97,600 +900 0.01% 14,649,760
2023-01-11 2023-01-09 154.400 96,700 +200 0.01% 14,930,480
2023-01-10 2023-01-06 144.700 96,500 +5,400 0.01% 13,963,550
2023-01-09 2023-01-05 144.600 91,100 -1,000 0.01% 13,173,060
2023-01-05 2023-01-03 136.700 92,100 -100 0.01% 12,590,070
2023-01-03 2022-12-29 136.400 92,200 -400 0.01% 12,576,080
2022-12-30 2022-12-28 135.200 92,600 +300 0.01% 12,519,520
2022-12-29 2022-12-23 137.500 92,300 -1,600 0.01% 12,691,250
2022-12-28 2022-12-22 128.900 93,900 -700 0.01% 12,103,710
2022-12-23 2022-12-21 126.400 94,600 -700 0.01% 11,957,440
2022-12-22 2022-12-20 119.100 95,300 +1,000 0.01% 11,350,230
2022-12-21 2022-12-19 118.900 94,300 +200 0.01% 11,212,270
2022-12-19 2022-12-15 125.200 94,100 +3,400 0.01% 11,781,320
2022-12-15 2022-12-13 124.500 90,700 -4,100 0.01% 11,292,150
2022-12-14 2022-12-12 121.300 94,800 +1,000 0.01% 11,499,240
2022-12-13 2022-12-09 124.200 93,800 -1,000 0.01% 11,649,960
2022-12-12 2022-12-08 120.300 94,800 -7,400 0.01% 11,404,440
2022-12-09 2022-12-07 108.600 102,200 +4,600 0.01% 11,098,920
2022-12-08 2022-12-06 115.800 97,600 +600 0.01% 11,302,080
2022-12-07 2022-12-05 124.300 97,000 -100 0.01% 12,057,100
2022-12-01 2022-11-29 112.500 97,100 +5,000 0.01% 10,923,750
2022-11-25 2022-11-23 107.100 92,100 +200 0.01% 9,863,910
2022-11-24 2022-11-22 111.900 91,900 +100 0.01% 10,283,610
2022-11-23 2022-11-21 120.900 91,800 -1,000 0.01% 11,098,620
2022-11-22 2022-11-18 120.700 92,800 +900 0.01% 11,200,960
2022-11-21 2022-11-17 125.300 91,900 -1,600 0.01% 11,515,070
2022-11-17 2022-11-15 127.800 93,500 -9,700 0.01% 11,949,300
2022-11-16 2022-11-14 125.300 103,200 -3,600 0.01% 12,930,960
2022-11-15 2022-11-11 119.300 106,800 -45,200 0.01% 12,741,240
2022-11-14 2022-11-10 110.500 152,000 -2,000 0.01% 16,796,000
2022-11-09 2022-11-07 114.000 154,000 -3,700 0.01% 17,556,000
2022-11-08 2022-11-04 113.300 157,700 -8,600 0.01% 17,867,410
2022-11-07 2022-11-03 110.800 166,300 -300 0.01% 18,426,040
2022-11-03 2022-11-01 106.500 166,600 -600 0.01% 17,742,900
2022-11-02 2022-10-31 99.000 167,200 +1,800 0.01% 16,552,800
2022-10-28 2022-10-26 99.850 165,400 -200 0.01% 16,515,190
2022-10-27 2022-10-25 94.900 165,600 +7,800 0.01% 15,715,440
2022-10-26 2022-10-24 92.250 157,800 +400 0.01% 14,557,050
2022-10-25 2022-10-21 98.700 157,400 +500 0.01% 15,535,380
2022-10-24 2022-10-20 95.750 156,900 +100 0.01% 15,023,175
2022-10-21 2022-10-19 101.800 156,800 -1,300 0.01% 15,962,240
2022-10-20 2022-10-18 106.400 158,100 -500 0.01% 16,821,840
2022-10-19 2022-10-17 97.600 158,600 -100 0.01% 15,479,360
2022-10-18 2022-10-14 94.800 158,700 -3,100 0.01% 15,044,760
2022-10-17 2022-10-13 87.900 161,800 -600 0.01% 14,222,220
2022-10-14 2022-10-12 76.800 162,400 +600 0.01% 12,472,320
2022-10-13 2022-10-11 77.700 161,800 -300 0.01% 12,571,860
2022-10-12 2022-10-10 78.400 162,100 -500 0.01% 12,708,640
2022-10-11 2022-10-07 81.250 162,600 +100 0.01% 13,211,250
2022-10-10 2022-10-06 84.850 162,500 +500 0.01% 13,788,125
2022-10-06 2022-10-03 78.850 162,000 +100 0.01% 12,773,700
2022-10-03 2022-09-29 83.700 161,900 +3,400 0.01% 13,551,030
2022-09-30 2022-09-28 83.500 158,500 +3,100 0.01% 13,234,750
2022-09-29 2022-09-27 84.850 155,400 +300 0.01% 13,185,690
2022-09-27 2022-09-23 85.000 155,100 +100 0.01% 13,183,500
2022-09-26 2022-09-22 88.000 155,000 +600 0.01% 13,640,000
2022-09-23 2022-09-21 90.900 154,400 -200 0.01% 14,034,960
2022-09-22 2022-09-20 92.200 154,600 +200 0.01% 14,254,120
2022-09-21 2022-09-19 91.100 154,400 +2,500 0.01% 14,065,840
2022-09-20 2022-09-16 95.950 151,900 -2,500 0.01% 14,574,805
2022-09-19 2022-09-15 93.400 154,400 +2,700 0.01% 14,420,960
2022-09-16 2022-09-14 96.150 151,700 +3,600 0.01% 14,585,955
2022-09-15 2022-09-13 100.700 148,100 +12,400 0.01% 14,913,670
2022-09-14 2022-09-09 103.700 135,700 +600 0.01% 14,072,090
2022-09-13 2022-09-08 97.400 135,100 +2,400 0.01% 13,158,740
2022-09-09 2022-09-07 99.050 132,700 +1,000 0.01% 13,143,935
2022-09-08 2022-09-06 98.650 131,700 +1,100 0.01% 12,992,205
2022-09-07 2022-09-05 98.900 130,600 +1,700 0.01% 12,916,340
2022-09-06 2022-09-02 101.300 128,900 +2,000 0.01% 13,057,570
2022-09-05 2022-09-01 101.600 126,900 +5,500 0.01% 12,893,040
2022-09-02 2022-08-31 103.100 121,400 +4,900 0.01% 12,516,340
2022-09-01 2022-08-30 100.500 116,500 +9,300 0.01% 11,708,250
2022-08-31 2022-08-29 106.800 107,200 +3,800 0.01% 11,448,960
2022-08-30 2022-08-26 109.100 103,400 +600 0.01% 11,280,940
2022-08-29 2022-08-25 107.800 102,800 -300 0.01% 11,081,840
2022-08-26 2022-08-24 102.700 103,100 +100 0.01% 10,588,370
2022-08-25 2022-08-23 103.400 103,000 +2,300 0.01% 10,650,200
2022-08-23 2022-08-19 106.200 100,700 +100 0.01% 10,694,340
2022-08-18 2022-08-16 117.000 100,600 -300 0.01% 11,770,200
2022-08-17 2022-08-15 114.500 100,900 +300 0.01% 11,553,050
2022-08-16 2022-08-12 119.700 100,600 -1,300 0.01% 12,041,820
2022-08-15 2022-08-11 118.800 101,900 -2,900 0.01% 12,105,720
2022-08-11 2022-08-09 122.000 104,800 -600 0.01% 12,785,600
2022-08-10 2022-08-08 121.900 105,400 -400 0.01% 12,848,260
2022-08-09 2022-08-05 116.100 105,800 -17,500 0.01% 12,283,380
2022-08-04 2022-08-02 97.550 123,300 -3,300 0.01% 12,027,915
2022-08-02 2022-07-29 100.900 126,600 -1,000 0.01% 12,773,940
2022-07-22 2022-07-20 107.000 127,600 +200 0.01% 13,653,200
2022-07-21 2022-07-19 103.800 127,400 +1,500 0.01% 13,224,120
2022-07-19 2022-07-15 106.000 125,900 -200 0.01% 13,345,400
2022-07-18 2022-07-14 104.900 126,100 +200 0.01% 13,227,890
2022-07-15 2022-07-13 105.900 125,900 -1,000 0.01% 13,332,810
2022-07-14 2022-07-12 103.800 126,900 -3,800 0.01% 13,172,220
2022-07-12 2022-07-08 112.300 130,700 -400 0.01% 14,677,610
2022-07-11 2022-07-07 110.700 131,100 +1,700 0.01% 14,512,770
2022-07-08 2022-07-06 117.500 129,400 -10,800 0.01% 15,204,500
2022-07-07 2022-07-05 107.400 140,200 -200 0.01% 15,057,480
2022-07-06 2022-07-04 108.700 140,400 -7,000 0.01% 15,261,480
2022-07-05 2022-06-30 98.500 147,400 +200 0.01% 14,518,900
2022-07-04 2022-06-29 100.200 147,200 -100 0.01% 14,749,440
2022-06-30 2022-06-28 104.300 147,300 +6,800 0.01% 15,363,390
2022-06-29 2022-06-27 107.000 140,500 -900 0.01% 15,033,500
2022-06-28 2022-06-24 103.400 141,400 -7,700 0.01% 14,620,760
2022-06-27 2022-06-23 93.200 149,100 -400 0.01% 13,896,120
2022-06-24 2022-06-22 89.950 149,500 -1,100 0.01% 13,447,525
2022-06-23 2022-06-21 91.950 150,600 +2,400 0.01% 13,847,670
2022-06-22 2022-06-20 87.350 148,200 +1,700 0.01% 12,945,270
2022-06-21 2022-06-17 83.450 146,500 +1,300 0.01% 12,225,425
2022-06-20 2022-06-16 81.100 145,200 +200 0.01% 11,775,720
2022-06-17 2022-06-15 82.250 145,000 +100 0.01% 11,926,250
2022-06-16 2022-06-14 82.550 144,900 +1,700 0.01% 11,961,495
2022-06-15 2022-06-13 87.300 143,200 +1,400 0.01% 12,501,360
2022-06-14 2022-06-10 95.700 141,800 +3,800 0.01% 13,570,260
2022-06-10 2022-06-08 98.600 138,000 -7,800 0.01% 13,606,800
2022-06-06 2022-06-01 84.500 145,800 -200 0.01% 12,320,100
2022-06-02 2022-05-31 85.950 146,000 -200 0.01% 12,548,700
2022-06-01 2022-05-30 82.800 146,200 -200 0.01% 12,105,360
2022-05-31 2022-05-27 78.300 146,400 +100 0.01% 11,463,120
2022-05-27 2022-05-25 77.500 146,300 -300 0.01% 11,338,250
2022-05-26 2022-05-24 78.600 146,600 +600 0.01% 11,522,760
2022-05-25 2022-05-23 84.300 146,000 +400 0.01% 12,307,800
2022-05-23 2022-05-19 81.300 145,600 +800 0.01% 11,837,280
2022-05-20 2022-05-18 84.800 144,800 +1,300 0.01% 12,279,040
2022-05-18 2022-05-16 80.150 143,500 -1,600 0.01% 11,501,525
2022-05-17 2022-05-13 80.000 145,100 -1,500 0.01% 11,608,000
2022-05-16 2022-05-12 74.350 146,600 +13,800 0.01% 10,899,710
2022-05-13 2022-05-11 85.500 132,800 +600 0.01% 11,354,400
2022-05-12 2022-05-10 88.050 132,200 +2,100 0.01% 11,640,210
2022-05-11 2022-05-06 98.150 130,100 +100 0.01% 12,769,315
2022-05-06 2022-05-04 96.450 130,000 +100 0.01% 12,538,500
2022-05-04 2022-04-29 104.600 129,900 +100 0.01% 13,587,540
2022-05-03 2022-04-28 100.000 129,800 -200 0.01% 12,980,000
2022-04-29 2022-04-27 95.450 130,000 +2,500 0.01% 12,408,500
2022-04-28 2022-04-26 97.650 127,500 -1,900 0.01% 12,450,375
2022-04-27 2022-04-25 95.550 129,400 +9,800 0.01% 12,364,170
2022-04-26 2022-04-22 103.400 119,600 -100 0.01% 12,366,640
2022-04-25 2022-04-21 103.400 119,700 -100 0.01% 12,376,980
2022-04-21 2022-04-19 104.800 119,800 +2,400 0.01% 12,555,040
2022-04-19 2022-04-13 112.800 117,400 +3,200 0.01% 13,242,720
2022-04-14 2022-04-12 115.000 114,200 +1,700 0.01% 13,133,000
2022-04-13 2022-04-11 111.900 112,500 +800 0.01% 12,588,750
2022-04-11 2022-04-07 127.600 111,700 -700 0.01% 14,252,920
2022-04-08 2022-04-06 124.300 112,400 -1,000 0.01% 13,971,320
2022-04-07 2022-04-04 125.500 113,400 -400 0.01% 14,231,700
2022-04-06 2022-04-01 117.900 113,800 +100 0.01% 13,417,020
2022-04-04 2022-03-31 121.200 113,700 +1,200 0.01% 13,780,440
2022-04-01 2022-03-30 125.300 112,500 -1,400 0.01% 14,096,250
2022-03-31 2022-03-29 119.100 113,900 -4,900 0.01% 13,565,490
2022-03-30 2022-03-28 111.200 118,800 +100 0.01% 13,210,560
2022-03-29 2022-03-25 113.400 118,700 +700 0.01% 13,460,580
2022-03-28 2022-03-24 118.400 118,000 -100 0.01% 13,971,200
2022-03-25 2022-03-23 115.500 118,100 +1,200 0.01% 13,640,550
2022-03-24 2022-03-22 113.500 116,900 +1,000 0.01% 13,268,150
2022-03-23 2022-03-21 111.400 115,900 -1,000 0.01% 12,911,260
2022-03-22 2022-03-18 115.400 116,900 -11,600 0.01% 13,490,260
2022-03-21 2022-03-17 110.900 128,500 -400 0.01% 14,250,650
2022-03-18 2022-03-16 99.050 128,900 -500 0.01% 12,767,545
2022-03-17 2022-03-15 86.750 129,400 -100 0.01% 11,225,450
2022-03-16 2022-03-14 91.950 129,500 +700 0.01% 11,907,525
2022-03-15 2022-03-11 110.300 128,800 -1,900 0.01% 14,206,640
2022-03-14 2022-03-10 116.000 130,700 -200 0.01% 15,161,200
2022-03-11 2022-03-09 109.900 130,900 +400 0.01% 14,385,910
2022-03-10 2022-03-08 108.300 130,500 +1,500 0.01% 14,133,150
2022-03-09 2022-03-07 104.300 129,000 +1,500 0.01% 13,454,700
2022-03-08 2022-03-04 110.100 127,500 -20,200 0.01% 14,037,750
2022-03-07 2022-03-03 129.500 147,700 -1,200 0.01% 19,127,150
2022-03-02 2022-02-28 126.800 148,900 +200 0.01% 18,880,520
2022-03-01 2022-02-25 129.900 148,700 -2,100 0.01% 19,316,130
2022-02-28 2022-02-24 121.600 150,800 +2,300 0.01% 18,337,280
2022-02-25 2022-02-23 129.300 148,500 -900 0.01% 19,201,050
2022-02-24 2022-02-22 124.900 149,400 +900 0.01% 18,660,060
2022-02-23 2022-02-21 129.200 148,500 -500 0.01% 19,186,200
2022-02-22 2022-02-18 122.800 149,000 +1,500 0.01% 18,297,200
2022-02-21 2022-02-17 133.200 147,500 +400 0.01% 19,647,000
2022-02-18 2022-02-16 134.000 147,100 -400 0.01% 19,711,400
2022-02-17 2022-02-15 126.200 147,500 +100 0.01% 18,614,500
2022-02-16 2022-02-14 120.700 147,400 +500 0.01% 17,791,180
2022-02-15 2022-02-11 128.400 146,900 +200 0.01% 18,861,960
2022-02-14 2022-02-10 133.400 146,700 -100 0.01% 19,569,780
2022-02-09 2022-02-07 133.700 146,800 -600 0.01% 19,627,160
2022-02-08 2022-02-04 135.000 147,400 -400 0.01% 19,899,000
2022-02-07 2022-01-31 128.600 147,800 +1,300 0.01% 19,007,080
2022-02-04 2022-01-27 132.900 146,500 +100 0.01% 19,469,850
2022-01-25 2022-01-21 148.100 146,400 -400 0.01% 21,681,840
2022-01-21 2022-01-19 141.300 146,800 +500 0.01% 20,742,840
2022-01-20 2022-01-18 142.600 146,300 +800 0.01% 20,862,380
2022-01-19 2022-01-17 142.500 145,500 +200 0.01% 20,733,750
2022-01-18 2022-01-14 144.500 145,300 +1,400 0.01% 20,995,850
2022-01-17 2022-01-13 148.500 143,900 +32,700 0.01% 21,369,150
2022-01-14 2022-01-12 146.100 111,200 +300 0.01% 16,246,320
2022-01-13 2022-01-11 142.700 110,900 -100 0.01% 15,825,430
2022-01-12 2022-01-10 141.300 111,000 +200 0.01% 15,684,300
2022-01-11 2022-01-07 136.300 110,800 -100 0.01% 15,102,040
2022-01-10 2022-01-06 132.500 110,900 +400 0.01% 14,694,250
2022-01-07 2022-01-05 143.900 110,500 -200 0.01% 15,900,950
2022-01-06 2022-01-04 153.200 110,700 +400 0.01% 16,959,240
2022-01-04 2021-12-31 161.000 110,300 +1,700 0.01% 17,758,300
2021-12-30 2021-12-28 159.900 108,600 +500 0.01% 17,365,140
2021-12-29 2021-12-24 161.000 108,100 -1,300 0.01% 17,404,100
2021-12-28 2021-12-22 162.800 109,400 +200 0.01% 17,810,320
2021-12-23 2021-12-21 166.700 109,200 +400 0.01% 18,203,640
2021-12-22 2021-12-20 157.100 108,800 +1,300 0.01% 17,092,480
2021-12-21 2021-12-17 156.900 107,500 +1,400 0.01% 16,866,750
2021-12-20 2021-12-16 160.800 106,100 +700 0.01% 17,060,880
2021-12-17 2021-12-15 162.000 105,400 +13,600 0.01% 17,074,800
2021-12-16 2021-12-14 175.400 91,800 +1,600 0.01% 16,101,720
2021-12-15 2021-12-13 176.900 90,200 +4,700 0.01% 15,956,380
2021-12-14 2021-12-10 183.400 85,500 +3,300 0.01% 15,680,700
2021-12-13 2021-12-09 193.800 82,200 +200 0.01% 15,930,360
2021-12-10 2021-12-08 188.100 82,000 +100 0.01% 15,424,200
2021-12-09 2021-12-07 188.800 81,900 +2,100 0.01% 15,462,720
2021-12-08 2021-12-06 184.300 79,800 +3,200 0.01% 14,707,140
2021-12-07 2021-12-03 213.200 76,600 +200 0.01% 16,331,120
2021-12-06 2021-12-02 214.400 76,400 +100 0.01% 16,380,160
2021-12-03 2021-12-01 213.400 76,300 +500 0.01% 16,282,420
2021-12-02 2021-11-30 208.200 75,800 +1,000 0.01% 15,781,560
2021-12-01 2021-11-29 211.600 74,800 +3,100 0.01% 15,827,680
2021-11-30 2021-11-26 210.800 71,700 +1,500 0.01% 15,114,360
2021-11-26 2021-11-24 211.800 70,200 +2,800 0.01% 14,868,360
2021-11-25 2021-11-23 214.600 67,400 +200 0.01% 14,464,040
2021-11-24 2021-11-22 220.600 67,200 -100 0.01% 14,824,320
2021-11-23 2021-11-19 219.000 67,300 +400 0.01% 14,738,700
2021-11-22 2021-11-18 225.200 66,900 +800 0.01% 15,065,880
2021-11-19 2021-11-17 234.400 66,100 -600 0.01% 15,493,840
2021-11-18 2021-11-16 232.000 66,700 +2,000 0.01% 15,474,400
2021-11-17 2021-11-15 228.000 64,700 +200 0.01% 14,751,600
2021-11-16 2021-11-12 223.000 64,500 -500 0.01% 14,383,500
2021-11-11 2021-11-09 219.600 65,000 +400 0.01% 14,274,000
2021-11-10 2021-11-08 223.400 64,600 -300 0.01% 14,431,640
2021-11-09 2021-11-05 225.200 64,900 +200 0.01% 14,615,480
2021-11-05 2021-11-03 216.800 64,700 -200 0.01% 14,026,960
2021-11-04 2021-11-02 209.200 64,900 +100 0.01% 13,577,080
2021-11-03 2021-11-01 208.600 64,800 +400 0.01% 13,517,280
2021-11-01 2021-10-28 214.400 64,400 -600 0.01% 13,807,360
2021-10-25 2021-10-21 224.200 65,000 +1,600 0.01% 14,573,000
2021-10-22 2021-10-20 228.000 63,400 +500 0.01% 14,455,200
2021-10-21 2021-10-19 218.600 62,900 +1,300 0.01% 13,749,940
2021-10-18 2021-10-12 215.800 61,600 -100 0.01% 13,293,280
2021-10-15 2021-10-11 216.200 61,700 -100 0.01% 13,339,540
2021-10-12 2021-10-08 212.600 61,800 +500 0.01% 13,138,680
2021-10-06 2021-10-04 207.600 61,300 -1,900 0.01% 12,725,880
2021-10-05 2021-09-30 221.000 63,200 +1,400 0.01% 13,967,200
2021-10-04 2021-09-29 216.200 61,800 +1,100 0.01% 13,361,160
2021-09-29 2021-09-27 229.000 60,700 -200 0.01% 13,900,300
2021-09-28 2021-09-24 230.600 60,900 -500 0.01% 14,043,540
2021-09-23 2021-09-20 247.000 61,400 +500 0.01% 15,165,800
2021-09-21 2021-09-17 278.600 60,900 -8,500 0.01% 16,966,740
2021-09-20 2021-09-16 231.600 69,400 -300 0.01% 16,073,040
2021-09-17 2021-09-15 228.400 69,700 -2,900 0.01% 15,919,480
2021-09-16 2021-09-14 220.000 72,600 -1,800 0.01% 15,972,000
2021-09-15 2021-09-13 214.800 74,400 -600 0.01% 15,981,120
2021-09-14 2021-09-10 207.800 75,000 -200 0.01% 15,585,000
2021-09-13 2021-09-09 204.400 75,200 -400 0.01% 15,370,880
2021-09-10 2021-09-08 209.400 75,600 +100 0.01% 15,830,640
2021-09-09 2021-09-07 210.000 75,500 -300 0.01% 15,855,000
2021-09-08 2021-09-06 213.400 75,800 -3,100 0.01% 16,175,720
2021-09-07 2021-09-03 201.400 78,900 -1,500 0.01% 15,890,460
2021-09-06 2021-09-02 198.100 80,400 -1,500 0.01% 15,927,240
2021-09-03 2021-09-01 189.100 81,900 -700 0.01% 15,487,290
2021-09-02 2021-08-31 184.400 82,600 +1,800 0.01% 15,231,440
2021-09-01 2021-08-30 178.900 80,800 -100 0.01% 14,455,120
2021-08-31 2021-08-27 174.000 80,900 -1,300 0.01% 14,076,600
2021-08-30 2021-08-26 174.500 82,200 -600 0.01% 14,343,900
2021-08-27 2021-08-25 170.700 82,800 -1,500 0.01% 14,133,960
2021-08-26 2021-08-24 167.600 84,300 +3,900 0.01% 14,128,680
2021-08-25 2021-08-23 154.200 80,400 +300 0.01% 12,397,680
2021-08-24 2021-08-20 159.500 80,100 +900 0.01% 12,775,950
2021-08-23 2021-08-19 171.200 79,200 +400 0.01% 13,559,040
2021-08-20 2021-08-18 167.800 78,800 -100 0.01% 13,222,640
2021-08-19 2021-08-17 163.000 78,900 -200 0.01% 12,860,700
2021-08-18 2021-08-16 164.000 79,100 +1,000 0.01% 12,972,400
2021-08-17 2021-08-13 169.300 78,100 +200 0.01% 13,222,330
2021-08-16 2021-08-12 165.000 77,900 +3,800 0.01% 12,853,500
2021-08-13 2021-08-11 176.900 74,100 +800 0.01% 13,108,290
2021-08-12 2021-08-10 193.000 73,300 -300 0.01% 14,146,900
2021-08-11 2021-08-09 192.800 73,600 +200 0.01% 14,190,080
2021-08-10 2021-08-06 197.000 73,400 -1,400 0.01% 14,459,800
2021-08-09 2021-08-05 200.800 74,800 +100 0.01% 15,019,840
2021-08-06 2021-08-04 202.800 74,700 -7,200 0.01% 15,149,160
2021-08-05 2021-08-03 195.700 81,900 -1,200 0.01% 16,027,830
2021-08-04 2021-08-02 192.400 83,100 -5,000 0.01% 15,988,440
2021-08-03 2021-07-30 183.700 88,100 +1,200 0.01% 16,183,970
2021-08-02 2021-07-29 186.800 86,900 -200 0.01% 16,232,920
2021-07-30 2021-07-28 165.500 87,100 +1,400 0.01% 14,415,050
2021-07-29 2021-07-27 154.100 85,700 -900 0.01% 13,206,370
2021-07-28 2021-07-26 181.600 86,600 -4,600 0.01% 15,726,560
2021-07-27 2021-07-23 188.600 91,200 -5,800 0.01% 17,200,320
2021-07-26 2021-07-22 187.000 97,000 +5,700 0.01% 18,139,000
2021-07-23 2021-07-21 190.400 91,300 +100 0.01% 17,383,520
2021-07-22 2021-07-20 192.300 91,200 +500 0.01% 17,537,760
2021-07-16 2021-07-14 202.000 90,700 -400 0.01% 18,321,400
2021-07-14 2021-07-12 199.000 91,100 +200 0.01% 18,128,900
2021-07-13 2021-07-09 193.000 90,900 +300 0.01% 17,543,700
2021-07-12 2021-07-08 187.900 90,600 +6,300 0.01% 17,023,740
2021-07-09 2021-07-07 196.000 84,300 +6,600 0.01% 16,522,800
2021-07-08 2021-07-06 198.500 77,700 +100 0.01% 15,423,450
2021-07-07 2021-07-05 202.400 77,600 -100 0.01% 15,706,240
2021-07-06 2021-07-02 205.200 77,700 -4,900 0.01% 15,944,040
2021-07-02 2021-06-29 214.400 82,600 +4,000 0.01% 17,709,440
2021-06-30 2021-06-28 217.800 78,600 -700 0.01% 17,119,080
2021-06-28 2021-06-24 205.000 79,300 -100 0.01% 16,256,500
2021-06-25 2021-06-23 201.400 79,400 +200 0.01% 15,991,160
2021-06-24 2021-06-22 195.500 79,200 +200 0.01% 15,483,600
2021-06-23 2021-06-21 195.200 79,000 +100 0.01% 15,420,800
2021-06-22 2021-06-18 191.800 78,900 +300 0.01% 15,133,020
2021-06-18 2021-06-16 195.400 78,600 +200 0.01% 15,358,440
2021-06-17 2021-06-15 201.800 78,400 +500 0.01% 15,821,120
2021-06-16 2021-06-11 214.000 77,900 +1,900 0.01% 16,670,600
2021-06-15 2021-06-10 209.600 76,000 +200 0.01% 15,929,600
2021-06-11 2021-06-09 209.400 75,800 +300 0.01% 15,872,520
2021-06-10 2021-06-08 206.200 75,500 +400 0.01% 15,568,100
2021-06-09 2021-06-07 212.400 75,100 -1,500 0.01% 15,951,240
2021-06-07 2021-06-03 212.600 76,600 +200 0.01% 16,285,160
2021-06-04 2021-06-02 219.600 76,400 +200 0.01% 16,777,440
2021-06-03 2021-06-01 225.400 76,200 -5,000 0.01% 17,175,480
2021-06-02 2021-05-31 224.600 81,200 -200 0.01% 18,237,520
2021-05-28 2021-05-26 210.800 81,400 -400 0.01% 17,159,120
2021-05-27 2021-05-25 208.600 81,800 +200 0.01% 17,063,480
2021-05-26 2021-05-24 211.400 81,600 -300 0.01% 17,250,240
2021-05-25 2021-05-21 205.800 81,900 -1,800 0.01% 16,855,020
2021-05-21 2021-05-18 196.600 83,700 -700 0.01% 16,455,420
2021-05-20 2021-05-17 193.000 84,400 +600 0.01% 16,289,200
2021-05-14 2021-05-12 191.800 83,800 -100 0.01% 16,072,840
2021-05-12 2021-05-10 186.800 83,900 +100 0.01% 15,672,520
2021-05-11 2021-05-07 186.100 83,800 +1,400 0.01% 15,595,180
2021-05-10 2021-05-06 184.800 82,400 -3,000 0.01% 15,227,520
2021-05-07 2021-05-05 184.800 85,400 +700 0.01% 15,781,920
2021-05-04 2021-04-30 209.000 84,700 -300 0.01% 17,702,300
2021-05-03 2021-04-29 208.600 85,000 -1,500 0.01% 17,731,000
2021-04-29 2021-04-27 193.400 86,500 -200 0.01% 16,729,100
2021-04-27 2021-04-23 186.300 86,700 +2,700 0.01% 16,152,210
2021-04-23 2021-04-21 177.900 84,000 -400 0.01% 14,943,600
2021-04-21 2021-04-19 185.500 84,400 +400 0.01% 15,656,200
2021-04-20 2021-04-16 185.300 84,000 +100 0.01% 15,565,200
2021-04-19 2021-04-15 180.000 83,900 +100 0.01% 15,102,000
2021-04-16 2021-04-14 179.500 83,800 +200 0.01% 15,042,100
2021-04-15 2021-04-13 178.000 83,600 +200 0.01% 14,880,800
2021-04-14 2021-04-12 183.300 83,400 +200 0.01% 15,287,220
2021-04-13 2021-04-09 187.300 83,200 +100 0.01% 15,583,360
2021-04-12 2021-04-08 195.000 83,100 +100 0.01% 16,204,500
2021-04-09 2021-04-07 195.800 83,000 +200 0.01% 16,251,400
2021-04-08 2021-04-01 213.000 82,800 -400 0.01% 17,636,400
2021-04-07 2021-03-31 201.200 83,200 +100 0.01% 16,739,840
2021-03-31 2021-03-29 195.000 83,100 +100 0.01% 16,204,500
2021-03-30 2021-03-26 202.600 83,000 -100 0.01% 16,815,800
2021-03-24 2021-03-22 206.200 83,100 -200 0.01% 17,135,220
2021-03-19 2021-03-17 198.300 83,300 +200 0.01% 16,518,390
2021-03-16 2021-03-12 189.100 83,100 +300 0.01% 15,714,210
2021-03-15 2021-03-11 185.600 82,800 +2,400 0.01% 15,367,680
2021-03-12 2021-03-10 184.600 80,400 -1,600 0.01% 14,841,840
2021-03-11 2021-03-09 174.000 82,000 +1,200 0.01% 14,268,000
2021-03-10 2021-03-08 169.300 80,800 +1,500 0.01% 13,679,440
2021-03-09 2021-03-05 173.200 79,300 -6,800 0.01% 13,734,760
2021-03-08 2021-03-04 178.000 86,100 -100 0.01% 15,325,800
2021-03-04 2021-03-02 191.300 86,200 +1,000 0.01% 16,490,060
2021-03-03 2021-03-01 197.200 85,200 +2,200 0.01% 16,801,440
2021-03-02 2021-02-26 189.500 83,000 +2,000 0.01% 15,728,500
2021-03-01 2021-02-25 198.800 81,000 +700 0.01% 16,102,800
2021-02-26 2021-02-24 194.800 80,300 +200 0.01% 15,642,440
2021-02-25 2021-02-23 197.800 80,100 -800 0.01% 15,843,780
2021-02-24 2021-02-22 207.200 80,900 -500 0.01% 16,762,480
2021-02-23 2021-02-19 207.000 81,400 -300 0.01% 16,849,800
2021-02-22 2021-02-18 208.800 81,700 -9,900 0.01% 17,058,960
2021-02-19 2021-02-17 229.600 91,600 +900 0.01% 21,031,360
2021-02-18 2021-02-16 229.800 90,700 +1,800 0.01% 20,842,860
2021-02-17 2021-02-11 228.000 88,900 -1,300 0.01% 20,269,200
2021-02-16 2021-02-09 220.800 90,200 +600 0.01% 19,916,160
2021-02-10 2021-02-08 224.400 89,600 +700 0.01% 20,106,240
2021-02-09 2021-02-05 220.400 88,900 -100 0.01% 19,593,560
2021-02-05 2021-02-03 212.000 89,000 -1,600 0.01% 18,868,000
2021-02-04 2021-02-02 212.000 90,600 -100 0.01% 19,207,200
2021-02-03 2021-02-01 203.400 90,700 +100 0.01% 18,448,380
2021-02-02 2021-01-29 190.100 90,600 -2,100 0.01% 17,223,060
2021-02-01 2021-01-28 197.300 92,700 -400 0.01% 18,289,710
2021-01-29 2021-01-27 208.200 93,100 -500 0.01% 19,383,420
2021-01-28 2021-01-26 216.200 93,600 -300 0.01% 20,236,320
2021-01-27 2021-01-25 229.400 93,900 -1,300 0.01% 21,540,660
2021-01-26 2021-01-22 223.000 95,200 -900 0.01% 21,229,600
2021-01-22 2021-01-20 216.200 96,100 +1,000 0.01% 20,776,820
2021-01-21 2021-01-19 216.400 95,100 +500 0.01% 20,579,640
2021-01-20 2021-01-18 218.600 94,600 -3,900 0.01% 20,679,560
2021-01-19 2021-01-15 202.800 98,500 -5,300 0.01% 19,975,800
2021-01-18 2021-01-14 199.000 103,800 -700 0.01% 20,656,200
2021-01-15 2021-01-13 180.000 104,500 -1,400 0.01% 18,810,000
2021-01-14 2021-01-12 184.000 105,900 +800 0.01% 19,485,600
2021-01-13 2021-01-11 163.000 105,100 +2,700 0.01% 17,131,300
2021-01-11 2021-01-07 155.700 102,400 +700 0.01% 15,943,680
2021-01-08 2021-01-06 158.000 101,700 -4,800 0.01% 16,068,600
2021-01-07 2021-01-05 159.300 106,500 -900 0.01% 16,965,450
2021-01-06 2021-01-04 152.000 107,400 -1,200 0.01% 16,324,800
2021-01-05 2020-12-31 157.000 108,600 +2,500 0.01% 17,050,200
2021-01-04 2020-12-29 150.000 106,100 +500 0.01% 15,915,000
2020-12-30 2020-12-28 160.000 105,600 +2,200 0.01% 16,896,000
2020-12-29 2020-12-24 158.500 103,400 +3,700 0.01% 16,388,900
2020-12-28 2020-12-22 153.600 99,700 +3,500 0.01% 15,313,920
2020-12-23 2020-12-21 155.800 96,200 +100 0.01% 14,987,960
2020-12-22 2020-12-18 164.000 96,100 -400 0.01% 15,760,400
2020-12-21 2020-12-17 150.800 96,500 -800 0.01% 14,552,200
2020-12-18 2020-12-16 150.500 97,300 -100 0.01% 14,643,650
2020-12-17 2020-12-15 138.700 97,400 -500 0.01% 13,509,380
2020-12-16 2020-12-14 135.000 97,900 +300 0.01% 13,216,500
2020-12-14 2020-12-10 132.500 97,600 +700 0.01% 12,932,000
2020-12-11 2020-12-09 137.100 96,900 +200 0.01% 13,284,990
2020-12-10 2020-12-08 134.700 96,700 -3,700 0.01% 13,025,490
2020-12-09 2020-12-07 140.600 100,400 +5,400 0.01% 14,116,240
2020-12-08 2020-12-04 134.300 95,000 +2,200 0.01% 12,758,500
2020-12-07 2020-12-03 136.100 92,800 -100 0.01% 12,630,080
2020-12-04 2020-12-02 138.800 92,900 +2,700 0.01% 12,894,520
2020-12-03 2020-12-01 154.600 90,200 +3,100 0.01% 13,944,920
2020-12-02 2020-11-30 166.700 87,100 -2,000 0.01% 14,519,570
2020-11-30 2020-11-26 157.100 89,100 -1,400 0.01% 13,997,610
2020-11-27 2020-11-25 151.500 90,500 -1,700 0.01% 13,710,750
2020-11-26 2020-11-24 160.300 92,200 +1,200 0.01% 14,779,660
2020-11-23 2020-11-19 169.800 91,000 -1,800 0.01% 15,451,800
2020-11-19 2020-11-17 163.800 92,800 +3,200 0.01% 15,200,640
2020-11-17 2020-11-13 168.200 89,600 -600 0.01% 15,070,720
2020-11-16 2020-11-12 168.100 90,200 -100 0.01% 15,162,620
2020-11-13 2020-11-11 165.100 90,300 -2,000 0.01% 14,908,530
2020-11-11 2020-11-09 172.000 92,300 +600 0.01% 15,875,600
2020-11-10 2020-11-06 170.700 91,700 +500 0.01% 15,653,190
2020-11-09 2020-11-05 183.900 91,200 +900 0.01% 16,771,680
2020-11-06 2020-11-04 176.200 90,300 +500 0.01% 15,910,860
2020-11-05 2020-11-03 177.800 89,800 +100 0.01% 15,966,440
2020-11-04 2020-11-02 176.000 89,700 +500 0.01% 15,787,200
2020-11-03 2020-10-30 172.100 89,200 +900 0.01% 15,351,320
2020-11-02 2020-10-29 181.100 88,300 -900 0.01% 15,991,130
2020-10-30 2020-10-28 180.200 89,200 -700 0.01% 16,073,840
2020-10-29 2020-10-27 175.000 89,900 +300 0.01% 15,732,500
2020-10-27 2020-10-22 180.200 89,600 +300 0.01% 16,145,920
2020-10-22 2020-10-20 179.500 89,300 -200 0.01% 16,029,350
2020-10-21 2020-10-19 187.700 89,500 +300 0.01% 16,799,150
2020-10-19 2020-10-15 181.800 89,200 -100 0.01% 16,216,560
2020-10-16 2020-10-14 183.000 89,300 -200 0.01% 16,341,900
2020-10-14 2020-10-09 182.400 89,500 +200 0.01% 16,324,800
2020-10-08 2020-10-06 183.500 89,300 +1,100 0.01% 16,386,550
2020-10-05 2020-09-29 164.000 88,200 +200 0.01% 14,464,800
2020-09-28 2020-09-24 160.600 88,000 +100 0.01% 14,132,800
2020-09-25 2020-09-23 160.300 87,900 +800 0.01% 14,090,370
2020-09-24 2020-09-22 159.000 87,100 +5,400 0.01% 13,848,900
2020-09-23 2020-09-21 163.800 81,700 -1,300 0.01% 13,382,460
2020-09-22 2020-09-18 167.000 83,000 -900 0.01% 13,861,000
2020-09-21 2020-09-17 149.000 83,900 +1,300 0.01% 12,501,100
2020-09-18 2020-09-16 153.200 82,600 -500 0.01% 12,654,320
2020-09-17 2020-09-15 153.500 83,100 +1,000 0.01% 12,755,850
2020-09-16 2020-09-14 150.000 82,100 +800 0.01% 12,315,000
2020-09-14 2020-09-10 143.500 81,300 -300 0.01% 11,666,550
2020-09-11 2020-09-09 138.000 81,600 -500 0.01% 11,260,800
2020-09-04 2020-09-02 138.500 82,100 -100 0.01% 11,370,850
2020-09-02 2020-08-31 145.600 82,200 +300 0.01% 11,968,320
2020-09-01 2020-08-28 148.000 81,900 -800 0.01% 12,121,200
2020-08-31 2020-08-27 147.500 82,700 -900 0.01% 12,198,250
2020-08-28 2020-08-26 152.000 83,600 -100 0.01% 12,707,200
2020-08-27 2020-08-25 140.800 83,700 -10,200 0.01% 11,784,960
2020-08-26 2020-08-24 143.700 93,900 -700 0.01% 13,493,430
2020-08-25 2020-08-21 142.800 94,600 +900 0.01% 13,508,880
2020-08-21 2020-08-19 139.500 93,700 +700 0.01% 13,071,150
2020-08-20 2020-08-18 134.200 93,000 +200 0.01% 12,480,600
2020-08-19 2020-08-17 128.000 92,800 +300 0.01% 11,878,400
2020-08-13 2020-08-11 127.700 92,500 +400 0.01% 11,812,250
2020-08-10 2020-08-06 136.800 92,100 +900 0.01% 12,599,280
2020-08-07 2020-08-05 133.900 91,200 +2,300 0.01% 12,211,680
2020-08-06 2020-08-04 135.600 88,900 +200 0.01% 12,054,840
2020-08-05 2020-08-03 130.000 88,700 +800 0.01% 11,531,000
2020-08-04 2020-07-31 127.500 87,900 -900 0.01% 11,207,250
2020-08-03 2020-07-30 125.000 88,800 -14,800 0.01% 11,100,000
2020-07-31 2020-07-29 129.100 103,600 +800 0.01% 13,374,760
2020-07-28 2020-07-24 134.500 102,800 -4,200 0.01% 13,826,600
2020-07-27 2020-07-23 143.600 107,000 +2,700 0.01% 15,365,200
2020-07-24 2020-07-22 147.900 104,300 -1,200 0.01% 15,425,970
2020-07-22 2020-07-20 149.200 105,500 +400 0.01% 15,740,600
2020-07-20 2020-07-16 136.900 105,100 -1,300 0.01% 14,388,190
2020-07-17 2020-07-15 147.400 106,400 +3,500 0.01% 15,683,360
2020-07-15 2020-07-13 121.600 102,900 -800 0.01% 12,512,640
2020-07-14 2020-07-10 119.300 103,700 +300 0.01% 12,371,410
2020-07-10 2020-07-08 121.400 103,400 +200 0.01% 12,552,760
2020-07-08 2020-07-06 119.000 103,200 +200 0.01% 12,280,800
2020-07-06 2020-07-02 119.500 103,000 +1,000 0.01% 12,308,500
2020-07-03 2020-06-30 113.500 102,000 +600 0.01% 11,577,000
2020-07-02 2020-06-29 116.300 101,400 +300 0.01% 11,792,820
2020-06-30 2020-06-26 121.500 101,100 +300 0.01% 12,283,650
2020-06-26 2020-06-23 112.000 100,800 -200 0.01% 11,289,600
2020-06-19 2020-06-17 106.200 101,000 +2,900 0.01% 10,726,200
2020-06-18 2020-06-16 105.100 98,100 -700 0.01% 10,310,310
2020-06-17 2020-06-15 95.000 98,800 -2,900 0.01% 9,386,000
2020-06-16 2020-06-12 99.000 101,700 +200 0.01% 10,068,300
2020-06-10 2020-06-08 101.900 101,500 +17,000 0.01% 10,342,850
2020-06-09 2020-06-05 104.300 84,500 -100 0.01% 8,813,350
2020-06-08 2020-06-04 99.700 84,600 +100 0.01% 8,434,620
2020-06-05 2020-06-03 101.500 84,500 -100 0.01% 8,576,750
2020-06-03 2020-06-01 100.000 84,600 -1,700 0.01% 8,460,000
2020-06-02 2020-05-29 97.000 86,300 +100 0.01% 8,371,100
2020-05-29 2020-05-27 96.900 86,200 -100 0.01% 8,352,780
2020-05-28 2020-05-26 97.800 86,300 +3,600 0.01% 8,440,140
2020-05-27 2020-05-25 95.350 82,700 -100 0.01% 7,885,445
2020-05-26 2020-05-22 95.400 82,800 -200 0.01% 7,899,120
2020-05-25 2020-05-21 97.000 83,000 +9,000 0.01% 8,051,000
2020-05-22 2020-05-20 100.400 74,000 +500 0.01% 7,429,600
2020-05-21 2020-05-19 98.600 73,500 +1,000 0.01% 7,247,100
2020-05-20 2020-05-18 99.800 72,500 +900 0.01% 7,235,500
2020-05-15 2020-05-13 94.700 71,600 +200 0.01% 6,780,520
2020-05-14 2020-05-12 96.600 71,400 -100 0.01% 6,897,240
2020-05-13 2020-05-11 93.000 71,500 +1,900 0.01% 6,649,500
2020-05-12 2020-05-08 91.500 69,600 +2,900 0.01% 6,368,400
2020-05-06 2020-05-04 83.700 66,700 -900 0.01% 5,582,790
2020-05-05 2020-04-29 96.900 67,600 -200 0.01% 6,550,440
2020-05-04 2020-04-28 98.050 67,800 -3,900 0.01% 6,647,790
2020-04-28 2020-04-24 94.700 71,700 -4,200 0.01% 6,789,990
2020-04-27 2020-04-23 95.700 75,900 -2,500 0.01% 7,263,630
2020-04-24 2020-04-22 96.200 78,400 -1,700 0.01% 7,542,080
2020-04-23 2020-04-21 94.450 80,100 +400 0.01% 7,565,445
2020-04-21 2020-04-17 94.200 79,700 +100 0.01% 7,507,740
2020-04-20 2020-04-16 92.700 79,600 -3,300 0.01% 7,378,920
2020-04-17 2020-04-15 92.250 82,900 -200 0.01% 7,647,525
2020-04-16 2020-04-14 88.550 83,100 -100 0.01% 7,358,505
2020-04-15 2020-04-09 84.500 83,200 -1,000 0.01% 7,030,400
2020-04-14 2020-04-08 81.750 84,200 +1,200 0.01% 6,883,350
2020-04-08 2020-04-06 87.150 83,000 -700 0.01% 7,233,450
2020-04-07 2020-04-03 80.000 83,700 -500 0.01% 6,696,000
2020-04-06 2020-04-02 74.500 84,200 -400 0.01% 6,272,900
2020-04-03 2020-04-01 72.800 84,600 +300 0.01% 6,158,880
2020-04-01 2020-03-30 75.850 84,300 +900 0.01% 6,394,155
2020-03-31 2020-03-27 77.100 83,400 +400 0.01% 6,430,140
2020-03-30 2020-03-26 74.400 83,000 +500 0.01% 6,175,200
2020-03-27 2020-03-25 78.800 82,500 +500 0.01% 6,501,000
2020-03-26 2020-03-24 80.000 82,000 +200 0.01% 6,560,000
2020-03-25 2020-03-23 78.000 81,800 -400 0.01% 6,380,400
2020-03-23 2020-03-19 89.200 82,200 -400 0.01% 7,332,240
2020-03-20 2020-03-18 83.000 82,600 -2,100 0.01% 6,855,800
2020-03-19 2020-03-17 80.000 84,700 +400 0.01% 6,776,000
2020-03-18 2020-03-16 81.400 84,300 -1,100 0.01% 6,862,020
2020-03-17 2020-03-13 85.100 85,400 +400 0.01% 7,267,540
2020-03-16 2020-03-12 87.000 85,000 -1,800 0.01% 7,395,000
2020-03-11 2020-03-09 88.500 86,800 +300 0.01% 7,681,800
2020-03-10 2020-03-06 91.950 86,500 +2,200 0.01% 7,953,675
2020-03-09 2020-03-05 93.900 84,300 +400 0.01% 7,915,770
2020-03-06 2020-03-04 92.800 83,900 +400 0.01% 7,785,920
2020-03-04 2020-03-02 94.950 83,500 +100 0.01% 7,928,325
2020-03-03 2020-02-28 92.100 83,400 +4,500 0.01% 7,681,140
2020-03-02 2020-02-27 93.700 78,900 +7,600 0.01% 7,392,930
2020-02-28 2020-02-26 94.850 71,300 +6,100 0.01% 6,762,805
2020-02-26 2020-02-24 98.800 65,200 -200 0.01% 6,441,760
2020-02-20 2020-02-18 102.200 65,400 +15,300 0.01% 6,683,880
2020-02-17 2020-02-13 99.450 50,100 -100 0.00% 4,982,445
2020-02-11 2020-02-07 98.000 50,200 -500 0.01% 4,919,600
2020-02-04 2020-01-31 91.500 50,700 +100 0.01% 4,639,050
2020-02-03 2020-01-30 90.400 50,600 +200 0.01% 4,574,240
2020-01-31 2020-01-29 95.350 50,400 +100 0.01% 4,805,640
2020-01-22 2020-01-20 106.200 50,300 -1,900 0.01% 5,341,860
2020-01-15 2020-01-13 98.850 52,200 -18,900 0.01% 5,159,970
2020-01-14 2020-01-10 101.300 71,100 +400 0.01% 7,202,430
2020-01-13 2020-01-09 97.500 70,700 +700 0.01% 6,893,250
2020-01-10 2020-01-08 98.400 70,000 +200 0.01% 6,888,000
2020-01-07 2020-01-03 99.150 69,800 +200 0.01% 6,920,670
2020-01-03 2019-12-31 100.000 69,600 +200 0.01% 6,960,000
2019-12-30 2019-12-24 103.900 69,400 -100 0.01% 7,210,660
2019-12-27 2019-12-20 102.600 69,500 +1,700 0.01% 7,130,700
2019-12-20 2019-12-18 98.800 67,800 +600 0.01% 6,698,640
2019-12-18 2019-12-16 106.800 67,200 +1,100 0.01% 7,176,960
2019-12-12 2019-12-10 111.000 66,100 +200 0.01% 7,337,100
2019-12-09 2019-12-05 115.800 65,900 -400 0.01% 7,631,220
2019-12-06 2019-12-04 120.000 66,300 -1,700 0.01% 7,956,000
2019-12-02 2019-11-28 120.200 68,000 -100 0.01% 8,173,600
2019-11-29 2019-11-27 120.800 68,100 +100 0.01% 8,226,480
2019-11-27 2019-11-25 126.300 68,000 -300 0.01% 8,588,400
2019-11-25 2019-11-21 120.400 68,300 -700 0.01% 8,223,320
2019-11-22 2019-11-20 121.000 69,000 +400 0.01% 8,349,000
2019-11-21 2019-11-19 119.200 68,600 +2,700 0.01% 8,177,120
2019-11-20 2019-11-18 121.500 65,900 +11,400 0.01% 8,006,850
2019-11-19 2019-11-15 125.200 54,500 +1,100 0.01% 6,823,400
2019-11-18 2019-11-14 117.400 53,400 -600 0.01% 6,269,160
2019-11-15 2019-11-13 116.100 54,000 +10,000 0.01% 6,269,400
2019-11-11 2019-11-07 114.500 44,000 -100 0.01% 5,038,000
2019-11-06 2019-11-04 116.400 44,100 +800 0.01% 5,133,240
2019-11-05 2019-11-01 110.000 43,300 -27,300 0.01% 4,763,000
2019-11-04 2019-10-31 83.400 70,600 -100 0.01% 5,888,040
2019-10-29 2019-10-25 83.600 70,700 -400 0.01% 5,910,520
2019-10-22 2019-10-18 80.400 71,100 +100 0.01% 5,716,440
2019-10-18 2019-10-16 74.800 71,000 -600 0.01% 5,310,800
2019-10-14 2019-10-10 70.550 71,600 +200 0.01% 5,051,380
2019-10-11 2019-10-09 71.200 71,400 +100 0.01% 5,083,680
2019-09-25 2019-09-23 80.700 71,300 -400 0.01% 5,753,910
2019-09-17 2019-09-13 79.200 71,700 -400 0.01% 5,678,640
2019-09-12 2019-09-10 77.700 72,100 +700 0.01% 5,602,170
2019-09-11 2019-09-09 74.800 71,400 -300 0.01% 5,340,720
2019-09-10 2019-09-06 77.500 71,700 -300 0.01% 5,556,750
2019-09-09 2019-09-05 85.350 72,000 +100 0.01% 6,145,200
2019-09-06 2019-09-04 88.850 71,900 -800 0.01% 6,388,315
2019-09-05 2019-09-03 85.200 72,700 +400 0.01% 6,194,040
2019-09-02 2019-08-29 84.000 72,300 +100 0.01% 6,073,200
2019-08-23 2019-08-21 88.050 72,200 -600 0.01% 6,357,210
2019-08-21 2019-08-19 87.350 72,800 -400 0.01% 6,359,080
2019-08-20 2019-08-16 85.000 73,200 -400 0.01% 6,222,000
2019-08-16 2019-08-14 81.200 73,600 +1,400 0.01% 5,976,320
2019-08-15 2019-08-13 81.450 72,200 +6,000 0.01% 5,880,690
2019-08-01 2019-07-30 80.600 66,200 -400 0.01% 5,335,720
2019-07-25 2019-07-23 76.750 66,600 -400 0.01% 5,111,550
2019-07-15 2019-07-11 74.250 67,000 +1,200 0.01% 4,974,750
2019-07-08 2019-07-04 77.050 65,800 -100 0.01% 5,069,890
2019-06-27 2019-06-25 71.550 65,900 +500 0.01% 4,715,145
2019-06-26 2019-06-24 73.100 65,400 +1,000 0.01% 4,780,740
2019-06-18 2019-06-14 75.350 64,400 -7,300 0.01% 4,852,540
2019-06-14 2019-06-12 75.800 71,700 -500 0.01% 5,434,860
2019-06-13 2019-06-11 74.000 72,200 -1,100 0.01% 5,342,800
2019-06-10 2019-06-05 71.700 73,300 -8,000 0.01% 5,255,610
2019-06-05 2019-06-03 70.650 81,300 -1,100 0.01% 5,743,845
2019-06-03 2019-05-30 73.500 82,400 +600 0.01% 6,056,400
2019-05-21 2019-05-17 81.700 81,800 -100 0.01% 6,683,060
2019-05-14 2019-05-09 71.050 81,900 -6,700 0.01% 5,818,995
2019-04-29 2019-04-25 72.800 88,600 +500 0.01% 6,450,080
2019-04-26 2019-04-24 73.700 88,100 -200 0.01% 6,492,970
2019-04-25 2019-04-23 73.650 88,300 +100 0.01% 6,503,295
2019-04-24 2019-04-18 74.400 88,200 +2,600 0.01% 6,562,080
2019-04-18 2019-04-16 77.550 85,600 +1,000 0.01% 6,638,280
2019-04-17 2019-04-15 79.300 84,600 -4,000 0.01% 6,708,780
2019-04-11 2019-04-09 87.700 88,600 +1,500 0.01% 7,770,220
2019-04-10 2019-04-08 88.000 87,100 +1,000 0.01% 7,664,800
2019-04-09 2019-04-04 87.150 86,100 -1,000 0.01% 7,503,615
2019-04-04 2019-04-02 83.500 87,100 +300 0.01% 7,272,850
2019-04-03 2019-04-01 79.500 86,800 -1,500 0.01% 6,900,600
2019-03-29 2019-03-27 75.300 88,300 +1,400 0.01% 6,648,990
2019-03-28 2019-03-26 77.000 86,900 +2,300 0.01% 6,691,300
2019-03-27 2019-03-25 77.000 84,600 +1,000 0.01% 6,514,200
2019-03-20 2019-03-18 82.500 83,600 +500 0.01% 6,897,000
2019-03-19 2019-03-15 82.500 83,100 +100 0.01% 6,855,750
2019-03-18 2019-03-14 82.000 83,000 -500 0.01% 6,806,000
2019-03-15 2019-03-13 82.000 83,500 +100 0.01% 6,847,000
2019-03-14 2019-03-12 84.300 83,400 +200 0.01% 7,030,620
2019-03-13 2019-03-11 79.800 83,200 +2,200 0.01% 6,639,360
2019-03-12 2019-03-08 84.700 81,000 +2,200 0.01% 6,860,700
2019-03-08 2019-03-06 92.600 78,800 +4,000 0.01% 7,296,880
2019-03-07 2019-03-05 92.400 74,800 +900 0.01% 6,911,520
2019-03-06 2019-03-04 91.500 73,900 -500 0.01% 6,761,850
2019-03-05 2019-03-01 83.250 74,400 +7,000 0.01% 6,193,800
2019-03-04 2019-02-28 83.700 67,400 +1,100 0.01% 5,641,380
2019-02-27 2019-02-25 83.900 66,300 -300 0.01% 5,562,570
2019-02-26 2019-02-22 83.450 66,600 +1,300 0.01% 5,557,770
2019-02-21 2019-02-19 79.600 65,300 +600 0.01% 5,197,880
2019-02-20 2019-02-18 79.700 64,700 +11,900 0.01% 5,156,590
2019-02-19 2019-02-15 80.500 52,800 +1,000 0.01% 4,250,400
2019-02-15 2019-02-13 82.650 51,800 +5,600 0.01% 4,281,270
2019-02-14 2019-02-12 80.400 46,200 +5,100 0.01% 3,714,480
2019-02-08 2019-01-31 76.850 41,100 -100 0.01% 3,158,535
2019-02-01 2019-01-30 75.450 41,200 -500 0.01% 3,108,540
2019-01-29 2019-01-25 76.100 41,700 +100 0.01% 3,173,370
2019-01-22 2019-01-18 85.000 41,600 +6,000 0.01% 3,536,000
2019-01-18 2019-01-16 85.000 35,600 +100 0.00% 3,026,000
2019-01-14 2019-01-10 84.600 35,500 -100 0.00% 3,003,300
2019-01-10 2019-01-08 79.000 35,600 -1,500 0.00% 2,812,400
2018-12-20 2018-12-18 79.750 37,100 -400 0.00% 2,958,725
2018-12-14 2018-12-12 81.800 37,500 +500 0.00% 3,067,500
2018-12-10 2018-12-06 84.900 37,000 +1,200 0.00% 3,141,300
2018-12-05 2018-12-03 94.100 35,800 -3,100 0.00% 3,368,780
2018-12-04 2018-11-30 86.200 38,900 +1,700 0.01% 3,353,180
2018-12-03 2018-11-29 87.800 37,200 -1,700 0.00% 3,266,160
2018-11-29 2018-11-27 84.550 38,900 +600 0.01% 3,288,995
2018-11-28 2018-11-26 81.700 38,300 -100 0.00% 3,129,110
2018-11-27 2018-11-23 77.100 38,400 -300 0.00% 2,960,640
2018-11-26 2018-11-22 77.900 38,700 -100 0.01% 3,014,730
2018-11-23 2018-11-21 75.900 38,800 -300 0.01% 2,944,920
2018-11-21 2018-11-19 75.250 39,100 +500 0.01% 2,942,275
2018-11-19 2018-11-15 76.250 38,600 +200 0.01% 2,943,250
2018-11-15 2018-11-13 68.150 38,400 +100 0.00% 2,616,960
2018-11-06 2018-11-02 80.700 38,300 -100 0.00% 3,090,810
2018-11-05 2018-11-01 76.900 38,400 +200 0.00% 2,952,960
2018-11-02 2018-10-31 68.000 38,200 +1,600 0.00% 2,597,600
2018-11-01 2018-10-30 65.000 36,600 +100 0.00% 2,379,000
2018-10-30 2018-10-26 63.900 36,500 -1,500 0.00% 2,332,350
2018-10-29 2018-10-25 65.350 38,000 +500 0.00% 2,483,300
2018-10-25 2018-10-23 70.100 37,500 -1,100 0.00% 2,628,750
2018-10-24 2018-10-22 75.950 38,600 +2,200 0.01% 2,931,670
2018-10-18 2018-10-15 75.400 36,400 +200 0.00% 2,744,560
2018-10-15 2018-10-11 76.800 36,200 +300 0.00% 2,780,160
2018-10-12 2018-10-10 85.450 35,900 +300 0.00% 3,067,655
2018-10-10 2018-10-08 90.000 35,600 +1,300 0.00% 3,204,000
2018-10-09 2018-10-05 97.300 34,300 +200 0.00% 3,337,390
2018-10-05 2018-10-03 102.200 34,100 +1,000 0.00% 3,485,020
2018-10-04 2018-10-02 104.500 33,100 +1,000 0.00% 3,458,950
2018-10-03 2018-09-28 104.700 32,100 +100 0.00% 3,360,870
2018-10-02 2018-09-27 104.000 32,000 -400 0.00% 3,328,000
2018-09-26 2018-09-21 97.100 32,400 -300 0.00% 3,146,040
2018-09-24 2018-09-20 97.350 32,700 -100 0.00% 3,183,345
2018-09-17 2018-09-13 98.600 32,800 -1,200 0.00% 3,234,080
2018-09-13 2018-09-11 98.450 34,000 +100 0.00% 3,347,300
2018-09-12 2018-09-10 98.500 33,900 +100 0.00% 3,339,150
2018-09-11 2018-09-07 98.100 33,800 +100 0.00% 3,315,780
2018-09-07 2018-09-05 104.500 33,700 +2,500 0.00% 3,521,650
2018-09-06 2018-09-04 106.500 31,200 -200 0.00% 3,322,800
2018-09-03 2018-08-30 106.800 31,400 -100 0.00% 3,353,520
2018-08-31 2018-08-29 107.400 31,500 -500 0.00% 3,383,100
2018-08-29 2018-08-27 104.400 32,000 -400 0.00% 3,340,800
2018-08-28 2018-08-24 101.600 32,400 -200 0.00% 3,291,840
2018-08-24 2018-08-22 97.450 32,600 -200 0.00% 3,176,870
2018-08-23 2018-08-21 96.700 32,800 -1,600 0.00% 3,171,760
2018-08-21 2018-08-17 93.200 34,400 -900 0.00% 3,206,080
2018-08-17 2018-08-15 100.000 35,300 -100 0.00% 3,530,000
2018-08-16 2018-08-14 97.900 35,400 -1,300 0.00% 3,465,660
2018-08-15 2018-08-13 99.950 36,700 -300 0.00% 3,668,165
2018-08-13 2018-08-09 104.100 37,000 +800 0.00% 3,851,700
2018-08-10 2018-08-08 107.000 36,200 0.00% 3,873,400

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