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: FOSUN INTERNATIONAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 242,559 +0 0.00% 24,668,250
2025-10-13 2025-10-09 103.600 242,559 +0 0.00% 25,129,112
2025-10-10 2025-10-08 103.700 242,559 +4,600 0.00% 25,153,368
2025-10-09 2025-10-06 105.600 237,959 +18,057 0.00% 25,128,470
2025-10-08 2025-10-03 106.100 219,902 -23,800 0.00% 23,331,602
2025-10-06 2025-10-02 105.800 243,702 -1,100 0.00% 25,783,672
2025-10-03 2025-09-30 104.500 244,802 +200 0.00% 25,581,809
2025-10-02 2025-09-29 102.800 244,602 +1,400 0.00% 25,145,086
2025-09-30 2025-09-26 100.600 243,202 +12,288 0.00% 24,466,121
2025-09-29 2025-09-25 102.300 230,914 +1,700 0.00% 23,622,502
2025-09-26 2025-09-24 102.200 229,214 -600 0.00% 23,425,671
2025-09-25 2025-09-23 101.000 229,814 -600 0.00% 23,211,214
2025-09-24 2025-09-22 103.900 230,414 -1,300 0.00% 23,940,015
2025-09-23 2025-09-19 106.300 231,714 +6,100 0.00% 24,631,198
2025-09-22 2025-09-18 105.500 225,614 +11,470 0.00% 23,802,277
2025-09-19 2025-09-17 105.200 214,144 +8,500 0.00% 22,527,949
2025-09-18 2025-09-16 100.300 205,644 +1,600 0.00% 20,626,093
2025-09-17 2025-09-15 97.350 204,044 +500 0.00% 19,863,683
2025-09-16 2025-09-12 96.550 203,544 +3,100 0.00% 19,652,173
2025-09-15 2025-09-11 96.550 200,444 +9,700 0.00% 19,352,868
2025-09-12 2025-09-10 101.700 190,744 -100 0.00% 19,398,665
2025-09-11 2025-09-09 99.650 190,844 +700 0.00% 19,017,605
2025-09-10 2025-09-08 102.000 190,144 +400 0.00% 19,394,688
2025-09-09 2025-09-05 103.000 189,744 +3,900 0.00% 19,543,632
2025-09-08 2025-09-04 101.400 185,844 +26,317 0.00% 18,844,582
2025-09-05 2025-09-03 100.500 159,527 -1,400 0.00% 16,032,464
2025-09-04 2025-09-02 101.100 160,927 -500 0.00% 16,269,720
2025-09-03 2025-09-01 103.000 161,427 +5,500 0.00% 16,626,981
2025-09-02 2025-08-29 102.700 155,927 -8,020 0.00% 16,013,703
2025-09-01 2025-08-28 101.700 163,947 +800 0.00% 16,673,410
2025-08-29 2025-08-27 116.300 163,147 +7,700 0.00% 18,973,996
2025-08-28 2025-08-26 120.000 155,447 +3,800 0.00% 18,653,640
2025-08-27 2025-08-25 122.300 151,647 +680 0.00% 18,546,428
2025-08-26 2025-08-22 118.400 150,967 +2,000 0.00% 17,874,493
2025-08-25 2025-08-21 117.100 148,967 +5,100 0.00% 17,444,036
2025-08-22 2025-08-20 120.800 143,867 +900 0.00% 17,379,134
2025-08-21 2025-08-19 120.800 142,967 -300 0.00% 17,270,414
2025-08-20 2025-08-18 121.500 143,267 +500 0.00% 17,406,940
2025-08-19 2025-08-15 121.700 142,767 +1,760 0.00% 17,374,744
2025-08-18 2025-08-14 124.400 141,007 -2,100 0.00% 17,541,271
2025-08-15 2025-08-13 124.300 143,107 -2,000 0.00% 17,788,200
2025-08-14 2025-08-12 119.400 145,107 +1,600 0.00% 17,325,776
2025-08-13 2025-08-11 119.200 143,507 -3,600 0.00% 17,106,034
2025-08-12 2025-08-08 120.800 147,107 -2,000 0.00% 17,770,526
2025-08-11 2025-08-07 122.000 149,107 +200 0.00% 18,191,054
2025-08-08 2025-08-06 121.100 148,907 +2,100 0.00% 18,032,638
2025-08-07 2025-08-05 122.900 146,807 +1,700 0.00% 18,042,580
2025-08-06 2025-08-04 123.000 145,107 +1,200 0.00% 17,848,161
2025-08-05 2025-08-01 122.200 143,907 -1,500 0.00% 17,585,435
2025-08-04 2025-07-31 121.600 145,407 +3,960 0.00% 17,681,491
2025-08-01 2025-07-30 127.400 141,447 +700 0.00% 18,020,348
2025-07-31 2025-07-29 128.600 140,747 +1,500 0.00% 18,100,064
2025-07-30 2025-07-28 129.400 139,247 -300 0.00% 18,018,562
2025-07-29 2025-07-25 130.100 139,547 +500 0.00% 18,155,065
2025-07-28 2025-07-24 134.400 139,047 -2,500 0.00% 18,687,917
2025-07-25 2025-07-23 133.200 141,547 +900 0.00% 18,854,060
2025-07-24 2025-07-22 129.000 140,647 +1,250 0.00% 18,143,463
2025-07-22 2025-07-18 127.300 139,397 +1,800 0.00% 17,745,238
2025-07-21 2025-07-17 125.500 137,597 +2,000 0.00% 17,268,424
2025-07-18 2025-07-16 124.100 135,597 -4,400 0.00% 16,827,588
2025-07-17 2025-07-15 126.200 139,997 +900 0.00% 17,667,621
2025-07-16 2025-07-14 120.900 139,097 +600 0.00% 16,816,827
2025-07-14 2025-07-10 118.600 138,497 +1,000 0.00% 16,425,744
2025-07-11 2025-07-09 119.200 137,497 +2,200 0.00% 16,389,642
2025-07-10 2025-07-08 122.200 135,297 +1,300 0.00% 16,533,293
2025-07-09 2025-07-07 119.000 133,997 +3,300 0.00% 15,945,643
2025-07-08 2025-07-04 120.800 130,697 +9,700 0.00% 15,788,198
2025-07-07 2025-07-03 122.800 120,997 +4,000 0.00% 14,858,432
2025-07-04 2025-07-02 126.000 116,997 +1,500 0.00% 14,741,622
2025-07-03 2025-06-30 125.300 115,497 +3,500 0.00% 14,471,774
2025-07-02 2025-06-27 129.400 111,997 +1,010 0.00% 14,492,412
2025-06-27 2025-06-25 131.800 110,987 +1,900 0.00% 14,628,087
2025-06-26 2025-06-24 130.000 109,087 +3,880 0.00% 14,181,310
2025-06-25 2025-06-23 131.400 105,207 +1,900 0.00% 13,824,200
2025-06-24 2025-06-20 128.600 103,307 +2,800 0.00% 13,285,280
2025-06-23 2025-06-19 128.300 100,507 +2,190 0.00% 12,895,048
2025-06-20 2025-06-18 133.300 98,317 +1,100 0.00% 13,105,656
2025-06-19 2025-06-17 138.100 97,217 +900 0.00% 13,425,668
2025-06-18 2025-06-16 138.800 96,317 +1,100 0.00% 13,368,800
2025-06-16 2025-06-12 141.000 95,217 +400 0.00% 13,425,597
2025-06-13 2025-06-11 143.800 94,817 +2,400 0.00% 13,634,685
2025-06-12 2025-06-10 144.400 92,417 -8,600 0.00% 13,345,015
2025-06-11 2025-06-09 148.400 101,017 -200 0.00% 14,990,923
2025-06-10 2025-06-06 141.700 101,217 -100 0.00% 14,342,449
2025-06-09 2025-06-05 144.400 101,317 +8,300 0.00% 14,630,175
2025-06-06 2025-06-04 140.700 93,017 -3,000 0.00% 13,087,492
2025-06-05 2025-06-03 136.600 96,017 -1,200 0.00% 13,115,922
2025-06-04 2025-06-02 135.700 97,217 -1,700 0.00% 13,192,347
2025-06-03 2025-05-30 138.000 98,917 -3,600 0.00% 13,650,546
2025-06-02 2025-05-29 140.100 102,517 -2,700 0.00% 14,362,632
2025-05-30 2025-05-28 131.400 105,217 -300 0.00% 13,825,514
2025-05-29 2025-05-27 132.100 105,517 +1,300 0.00% 13,938,796
2025-05-28 2025-05-26 129.400 104,217 +7,500 0.00% 13,485,680
2025-05-27 2025-05-23 136.900 96,717 +1,200 0.00% 13,240,557
2025-05-26 2025-05-22 136.000 95,517 +1,200 0.00% 12,990,312
2025-05-23 2025-05-21 137.300 94,317 -500 0.00% 12,949,724
2025-05-22 2025-05-20 136.400 94,817 +6,170 0.00% 12,933,039
2025-05-21 2025-05-19 134.400 88,647 +700 0.00% 11,914,157
2025-05-20 2025-05-16 131.400 87,947 +300 0.00% 11,556,236
2025-05-19 2025-05-15 135.400 87,647 +200 0.00% 11,867,404
2025-05-16 2025-05-14 139.400 87,447 +400 0.00% 12,190,112
2025-05-15 2025-05-13 137.400 87,047 +200 0.00% 11,960,258
2025-05-14 2025-05-12 144.500 86,847 -2,200 0.00% 12,549,392
2025-05-13 2025-05-09 141.000 89,047 -100 0.00% 12,555,627
2025-05-12 2025-05-08 141.400 89,147 +36,800 0.00% 12,605,386
2025-05-09 2025-05-07 139.000 52,347 -430 0.00% 7,276,233
2025-05-08 2025-05-06 138.500 52,777 +5,800 0.00% 7,309,614
2025-05-07 2025-05-02 132.500 46,977 +100 0.00% 6,224,452
2025-05-06 2025-04-30 130.300 46,877 +500 0.00% 6,108,073
2025-05-02 2025-04-29 132.100 46,377 -400 0.00% 6,126,402
2025-04-30 2025-04-28 128.400 46,777 +2,500 0.00% 6,006,167
2025-04-29 2025-04-25 127.600 44,277 -400 0.00% 5,649,745
2025-04-28 2025-04-24 127.000 44,677 +900 0.00% 5,673,979
2025-04-25 2025-04-23 133.900 43,777 -500 0.00% 5,861,740
2025-04-24 2025-04-22 130.200 44,277 +1,300 0.00% 5,764,865
2025-04-23 2025-04-17 136.500 42,977 +700 0.00% 5,866,360
2025-04-22 2025-04-16 134.900 42,277 +2,300 0.00% 5,703,167
2025-04-17 2025-04-15 146.800 39,977 -200 0.00% 5,868,624
2025-04-16 2025-04-14 145.900 40,177 +590 0.00% 5,861,824
2025-04-15 2025-04-11 143.500 39,587 -500 0.00% 5,680,734
2025-04-14 2025-04-10 145.400 40,087 +700 0.00% 5,828,650
2025-04-11 2025-04-09 146.400 39,387 -4,200 0.00% 5,766,257
2025-04-10 2025-04-08 140.600 43,587 -7,050 0.00% 6,128,332
2025-04-09 2025-04-07 134.300 50,637 -300 0.00% 6,800,549
2025-04-08 2025-04-03 157.900 50,937 +300 0.00% 8,042,952
2025-04-07 2025-04-02 157.800 50,637 -200 0.00% 7,990,519
2025-04-02 2025-03-31 155.800 50,837 +140 0.00% 7,920,405
2025-04-01 2025-03-28 160.100 50,697 -200 0.00% 8,116,590
2025-03-31 2025-03-27 162.800 50,897 -200 0.00% 8,286,032
2025-03-28 2025-03-26 159.900 51,097 -1,100 0.00% 8,170,410
2025-03-27 2025-03-25 158.500 52,197 +600 0.00% 8,273,224
2025-03-25 2025-03-21 167.600 51,597 +600 0.00% 8,647,657
2025-03-24 2025-03-20 168.100 50,997 -800 0.00% 8,572,596
2025-03-21 2025-03-19 175.900 51,797 -400 0.00% 9,111,092
2025-03-20 2025-03-18 177.300 52,197 -500 0.00% 9,254,528
2025-03-19 2025-03-17 175.100 52,697 +400 0.00% 9,227,245
2025-03-18 2025-03-14 173.400 52,297 -2,700 0.00% 9,068,300
2025-03-17 2025-03-13 164.500 54,997 +400 0.00% 9,047,006
2025-03-14 2025-03-12 168.300 54,597 +800 0.00% 9,188,675
2025-03-13 2025-03-11 171.600 53,797 -700 0.00% 9,231,565
2025-03-12 2025-03-10 174.900 54,497 +100 0.00% 9,531,525
2025-03-11 2025-03-07 183.500 54,397 +280 0.00% 9,981,850
2025-03-10 2025-03-06 180.300 54,117 -1,010 0.00% 9,757,295
2025-03-07 2025-03-05 171.500 55,127 -2,630 0.00% 9,454,280
2025-03-06 2025-03-04 161.200 57,757 -670 0.00% 9,310,428
2025-03-04 2025-02-28 162.000 58,427 +3,800 0.00% 9,465,174
2025-03-03 2025-02-27 172.800 54,627 +4,200 0.00% 9,439,546
2025-02-28 2025-02-26 174.200 50,427 -400 0.00% 8,784,383
2025-02-27 2025-02-25 158.600 50,827 +600 0.00% 8,061,162
2025-02-26 2025-02-24 166.500 50,227 +1,200 0.00% 8,362,796
2025-02-25 2025-02-21 162.900 49,027 +490 0.00% 7,986,498
2025-02-24 2025-02-20 156.900 48,537 +1,600 0.00% 7,615,455
2025-02-21 2025-02-19 167.700 46,937 +700 0.00% 7,871,335
2025-02-20 2025-02-18 172.900 46,237 -600 0.00% 7,994,377
2025-02-19 2025-02-17 168.900 46,837 +1,600 0.00% 7,910,769
2025-02-18 2025-02-14 169.900 45,237 -1,160 0.00% 7,685,766
2025-02-17 2025-02-13 159.700 46,397 +400 0.00% 7,409,601
2025-02-14 2025-02-12 155.200 45,997 -1,400 0.00% 7,138,734
2025-02-13 2025-02-11 161.800 47,397 -1,800 0.00% 7,668,835
2025-02-12 2025-02-10 162.700 49,197 +1,290 0.00% 8,004,352
2025-02-11 2025-02-07 154.100 47,907 +120 0.00% 7,382,469
2025-02-10 2025-02-06 150.100 47,787 +400 0.00% 7,172,829
2025-02-07 2025-02-05 150.900 47,387 +600 0.00% 7,150,698
2025-02-06 2025-02-04 150.800 46,787 +300 0.00% 7,055,480
2025-02-04 2025-01-28 148.200 46,487 +300 0.00% 6,889,373
2025-02-03 2025-01-24 150.000 46,187 +100 0.00% 6,928,050
2025-01-24 2025-01-22 152.500 46,087 +500 0.00% 7,028,268
2025-01-23 2025-01-21 158.500 45,587 -540 0.00% 7,225,540
2025-01-22 2025-01-20 155.500 46,127 -2,700 0.00% 7,172,748
2025-01-21 2025-01-17 147.800 48,827 -400 0.00% 7,216,631
2025-01-20 2025-01-16 147.600 49,227 -1,500 0.00% 7,265,905
2025-01-17 2025-01-15 144.500 50,727 -100 0.00% 7,330,052
2025-01-16 2025-01-14 144.300 50,827 -300 0.00% 7,334,336
2025-01-15 2025-01-13 137.400 51,127 +360 0.00% 7,024,850
2025-01-14 2025-01-10 140.100 50,767 +100 0.00% 7,112,457
2025-01-13 2025-01-09 144.400 50,667 -200 0.00% 7,316,315
2025-01-10 2025-01-08 146.700 50,867 -215 0.00% 7,462,189
2025-01-09 2025-01-07 148.700 51,082 +400 0.00% 7,595,893
2025-01-08 2025-01-06 150.700 50,682 -100 0.00% 7,637,777
2025-01-07 2025-01-03 153.700 50,782 +600 0.00% 7,805,193
2025-01-03 2024-12-31 151.700 50,182 +1,000 0.00% 7,612,609
2025-01-02 2024-12-27 154.700 49,182 -1,500 0.00% 7,608,455
2024-12-30 2024-12-24 155.100 50,682 -18,910 0.00% 7,860,778
2024-12-27 2024-12-20 158.600 69,592 +400 0.00% 11,037,291
2024-12-23 2024-12-19 158.400 69,192 -240 0.00% 10,960,013
2024-12-20 2024-12-18 160.100 69,432 -500 0.00% 11,116,063
2024-12-19 2024-12-17 158.600 69,932 +1,100 0.00% 11,091,215
2024-12-18 2024-12-16 159.600 68,832 -2,200 0.00% 10,985,587
2024-12-17 2024-12-13 162.600 71,032 +300 0.00% 11,549,803
2024-12-16 2024-12-12 168.900 70,732 -5,610 0.00% 11,946,635
2024-12-13 2024-12-11 167.000 76,342 +200 0.00% 12,749,114
2024-12-12 2024-12-10 171.800 76,142 -1,200 0.00% 13,081,196
2024-12-11 2024-12-09 171.700 77,342 -300 0.00% 13,279,621
2024-12-10 2024-12-06 162.400 77,642 -200 0.00% 12,609,061
2024-12-09 2024-12-05 159.200 77,842 +680 0.00% 12,392,446
2024-12-05 2024-12-03 165.500 77,162 -10 0.00% 12,770,311
2024-12-04 2024-12-02 167.400 77,172 +400 0.00% 12,918,593
2024-12-03 2024-11-29 168.700 76,772 +200 0.00% 12,951,436
2024-12-02 2024-11-28 172.200 76,572 +700 0.00% 13,185,698
2024-11-29 2024-11-27 176.200 75,872 +500 0.00% 13,368,646
2024-11-28 2024-11-26 164.300 75,372 -200 0.00% 12,383,620
2024-11-27 2024-11-25 162.000 75,572 +380 0.00% 12,242,664
2024-11-26 2024-11-22 167.100 75,192 -500 0.00% 12,564,583
2024-11-25 2024-11-21 172.700 75,692 -1,550 0.00% 13,072,008
2024-11-20 2024-11-18 169.000 77,242 +300 0.00% 13,053,898
2024-11-19 2024-11-15 169.600 76,942 +200 0.00% 13,049,363
2024-11-18 2024-11-14 169.300 76,742 +300 0.00% 12,992,421
2024-11-15 2024-11-13 175.400 76,442 +1,500 0.00% 13,407,927
2024-11-14 2024-11-12 175.700 74,942 +400 0.00% 13,167,309
2024-11-13 2024-11-11 185.600 74,542 +300 0.00% 13,834,995
2024-11-12 2024-11-08 191.800 74,242 -130 0.00% 14,239,616
2024-11-11 2024-11-07 199.900 74,372 -500 0.00% 14,866,963
2024-11-08 2024-11-06 189.300 74,872 -10 0.00% 14,173,270
2024-11-07 2024-11-05 193.800 74,882 +4,200 0.00% 14,512,132
2024-11-06 2024-11-04 187.700 70,682 -900 0.00% 13,267,011
2024-11-04 2024-10-31 182.500 71,582 +300 0.00% 13,063,715
2024-11-01 2024-10-30 184.700 71,282 +100 0.00% 13,165,785
2024-10-31 2024-10-29 189.300 71,182 -200 0.00% 13,474,753
2024-10-30 2024-10-28 185.200 71,382 +24,700 0.00% 13,219,946
2024-10-29 2024-10-25 184.900 46,682 -400 0.00% 8,631,502
2024-10-28 2024-10-24 187.000 47,082 -100 0.00% 8,804,334
2024-10-25 2024-10-23 194.900 47,182 -2,050 0.00% 9,195,772
2024-10-24 2024-10-22 184.800 49,232 +1,800 0.00% 9,098,074
2024-10-23 2024-10-21 181.200 47,432 +100 0.00% 8,594,678
2024-10-22 2024-10-18 185.400 47,332 -2,000 0.00% 8,775,353
2024-10-21 2024-10-17 170.200 49,332 +200 0.00% 8,396,306
2024-10-18 2024-10-16 173.200 49,132 +190 0.00% 8,509,662
2024-10-17 2024-10-15 170.800 48,942 +100 0.00% 8,359,294
2024-10-16 2024-10-14 183.600 48,842 +1,700 0.00% 8,967,391
2024-10-15 2024-10-10 193.700 47,142 -1,020 0.00% 9,131,405
2024-10-14 2024-10-09 184.400 48,162 -1,100 0.00% 8,881,073
2024-10-10 2024-10-08 180.200 49,262 +6,290 0.00% 8,877,012
2024-10-09 2024-10-07 213.200 42,972 -29,100 0.00% 9,161,630
2024-10-08 2024-10-04 213.400 72,072 -2,200 0.00% 15,380,165
2024-10-07 2024-10-03 205.000 74,272 -15,820 0.00% 15,225,760
2024-10-04 2024-10-02 197.200 90,092 +41,170 0.00% 17,766,142
2024-10-03 2024-09-30 172.000 48,922 +1,400 0.00% 8,414,584
2024-10-02 2024-09-27 164.600 47,522 -7,330 0.00% 7,822,121
2024-09-30 2024-09-26 152.200 54,852 -13,510 0.00% 8,348,474
2024-09-27 2024-09-25 141.300 68,362 -1,100 0.00% 9,659,551
2024-09-26 2024-09-24 139.800 69,462 -2,340 0.00% 9,710,788
2024-09-25 2024-09-23 132.800 71,802 +4,600 0.00% 9,535,306
2024-09-24 2024-09-20 135.900 67,202 -440 0.00% 9,132,752
2024-09-23 2024-09-19 133.800 67,642 -1,900 0.00% 9,050,500
2024-09-20 2024-09-17 128.600 69,542 -700 0.00% 8,943,101
2024-09-19 2024-09-16 126.500 70,242 -1,000 0.00% 8,885,613
2024-09-17 2024-09-13 123.000 71,242 -900 0.00% 8,762,766
2024-09-16 2024-09-12 122.300 72,142 -1,100 0.00% 8,822,967
2024-09-13 2024-09-11 119.400 73,242 -400 0.00% 8,745,095
2024-09-12 2024-09-10 118.900 73,642 +200 0.00% 8,756,034
2024-09-11 2024-09-09 118.600 73,442 +200 0.00% 8,710,221
2024-09-10 2024-09-05 119.300 73,242 +200 0.00% 8,737,771
2024-09-05 2024-09-03 118.900 73,042 -1,100 0.00% 8,684,694
2024-09-04 2024-09-02 116.300 74,142 +100 0.00% 8,622,715
2024-09-03 2024-08-30 118.200 74,042 -100 0.00% 8,751,764
2024-09-02 2024-08-29 115.700 74,142 +590 0.00% 8,578,229
2024-08-28 2024-08-26 109.000 73,552 -100 0.00% 8,017,168
2024-08-27 2024-08-23 107.500 73,652 +200 0.00% 7,917,590
2024-08-26 2024-08-22 109.000 73,452 -400 0.00% 8,006,268
2024-08-23 2024-08-21 107.700 73,852 -900 0.00% 7,953,860
2024-08-22 2024-08-20 108.100 74,752 -700 0.00% 8,080,691
2024-08-21 2024-08-19 108.700 75,452 -400 0.00% 8,201,632
2024-08-20 2024-08-16 107.700 75,852 -210 0.00% 8,169,260
2024-08-19 2024-08-15 102.400 76,062 +500 0.00% 7,788,749
2024-08-12 2024-08-08 104.600 75,562 +200 0.00% 7,903,785
2024-08-09 2024-08-07 106.000 75,362 -400 0.00% 7,988,372
2024-08-08 2024-08-06 105.600 75,762 +580 0.00% 8,000,467
2024-08-07 2024-08-05 106.800 75,182 +100 0.00% 8,029,438
2024-08-06 2024-08-02 104.000 75,082 +200 0.00% 7,808,528
2024-08-02 2024-07-31 109.300 74,882 -400 0.00% 8,184,603
2024-08-01 2024-07-30 106.400 75,282 +200 0.00% 8,010,005
2024-07-31 2024-07-29 108.400 75,082 -200 0.00% 8,138,889
2024-07-30 2024-07-26 107.600 75,282 -200 0.00% 8,100,343
2024-07-29 2024-07-25 107.100 75,482 +400 0.00% 8,084,122
2024-07-26 2024-07-24 113.300 75,082 -20,900 0.00% 8,506,791
2024-07-25 2024-07-23 118.100 95,982 -400 0.00% 11,335,474
2024-07-24 2024-07-22 121.300 96,382 -4,100 0.00% 11,691,137
2024-07-22 2024-07-18 119.400 100,482 +100 0.00% 11,997,551
2024-07-19 2024-07-17 119.100 100,382 -200 0.00% 11,955,496
2024-07-18 2024-07-16 117.500 100,582 +70 0.00% 11,818,385
2024-07-17 2024-07-15 119.100 100,512 -300 0.00% 11,970,979
2024-07-16 2024-07-12 121.800 100,812 -400 0.00% 12,278,902
2024-07-15 2024-07-11 116.100 101,212 -800 0.00% 11,750,713
2024-07-12 2024-07-10 114.900 102,012 +200 0.00% 11,721,179
2024-07-11 2024-07-09 114.700 101,812 +500 0.00% 11,677,836
2024-07-09 2024-07-05 119.100 101,312 -210 0.00% 12,066,259
2024-07-08 2024-07-04 119.700 101,522 +19,360 0.00% 12,152,183
2024-07-05 2024-07-03 117.100 82,162 -600 0.00% 9,621,170
2024-07-04 2024-07-02 112.200 82,762 -10,210 0.00% 9,285,896
2024-07-03 2024-06-28 111.100 92,972 +600 0.00% 10,329,189
2024-07-02 2024-06-27 113.700 92,372 +200 0.00% 10,502,696
2024-06-28 2024-06-26 117.000 92,172 -400 0.00% 10,784,124
2024-06-27 2024-06-25 116.800 92,572 -200 0.00% 10,812,410
2024-06-26 2024-06-24 115.400 92,772 -320 0.00% 10,705,889
2024-06-25 2024-06-21 116.200 93,092 +800 0.00% 10,817,290
2024-06-24 2024-06-20 119.900 92,292 -600 0.00% 11,065,811
2024-06-21 2024-06-19 121.400 92,892 -2,100 0.00% 11,277,089
2024-06-20 2024-06-18 115.000 94,992 +11,500 0.00% 10,924,080
2024-06-19 2024-06-17 116.800 83,492 +200 0.00% 9,751,866
2024-06-18 2024-06-14 114.700 83,292 +500 0.00% 9,553,592
2024-06-17 2024-06-13 116.700 82,792 -1,500 0.00% 9,661,826
2024-06-14 2024-06-12 112.600 84,292 +1,200 0.00% 9,491,279
2024-06-13 2024-06-11 115.300 83,092 -2,600 0.00% 9,580,508
2024-06-12 2024-06-07 110.400 85,692 +1,300 0.00% 9,460,397
2024-06-11 2024-06-06 112.700 84,392 +200 0.00% 9,510,978
2024-06-07 2024-06-05 112.600 84,192 +1,100 0.00% 9,480,019
2024-06-06 2024-06-04 113.500 83,092 -860 0.00% 9,430,942
2024-06-04 2024-05-31 105.100 83,952 +1,000 0.00% 8,823,355
2024-06-03 2024-05-30 108.900 82,952 +200 0.00% 9,033,473
2024-05-31 2024-05-29 112.700 82,752 +80 0.00% 9,326,150
2024-05-30 2024-05-28 119.000 82,672 +200 0.00% 9,837,968
2024-05-29 2024-05-27 118.700 82,472 -3,300 0.00% 9,789,426
2024-05-28 2024-05-24 116.300 85,772 +2,100 0.00% 9,975,284
2024-05-27 2024-05-23 119.500 83,672 -4,530 0.00% 9,998,804
2024-05-24 2024-05-22 120.600 88,202 -1,200 0.00% 10,637,161
2024-05-23 2024-05-21 121.400 89,402 -2,300 0.00% 10,853,403
2024-05-22 2024-05-20 124.000 91,702 -16,600 0.00% 11,371,048
2024-05-21 2024-05-17 125.000 108,302 -12,400 0.00% 13,537,750
2024-05-20 2024-05-16 125.600 120,702 -15,100 0.00% 15,160,171
2024-05-17 2024-05-14 121.900 135,802 +5,800 0.00% 16,554,264
2024-05-16 2024-05-13 122.300 130,002 -5,000 0.00% 15,899,245
2024-05-14 2024-05-10 118.600 135,002 -2,900 0.00% 16,011,237
2024-05-13 2024-05-09 117.900 137,902 -12,450 0.00% 16,258,646
2024-05-10 2024-05-08 113.500 150,352 +2,600 0.00% 17,064,952
2024-05-09 2024-05-07 115.500 147,752 +5,200 0.00% 17,065,356
2024-05-08 2024-05-06 120.300 142,552 -710 0.00% 17,149,006
2024-05-07 2024-05-03 119.700 143,262 -5,110 0.00% 17,148,461
2024-05-06 2024-05-02 119.100 148,372 -3,200 0.00% 17,671,105
2024-05-03 2024-04-30 109.500 151,572 +1,500 0.00% 16,597,134
2024-05-02 2024-04-29 111.400 150,072 +880 0.00% 16,718,021
2024-04-30 2024-04-26 115.600 149,192 -100 0.00% 17,246,595
2024-04-29 2024-04-25 111.500 149,292 +80 0.00% 16,646,058
2024-04-26 2024-04-24 113.600 149,212 +1,070 0.00% 16,950,483
2024-04-25 2024-04-23 108.600 148,142 +6,620 0.00% 16,088,221
2024-04-24 2024-04-22 100.600 141,522 -100 0.00% 14,237,113
2024-04-23 2024-04-19 95.300 141,622 -1,100 0.00% 13,496,577
2024-04-22 2024-04-18 97.750 142,722 +400 0.00% 13,951,076
2024-04-19 2024-04-17 97.550 142,322 +200 0.00% 13,883,511
2024-04-18 2024-04-16 98.700 142,122 -24,900 0.00% 14,027,441
2024-04-16 2024-04-12 102.100 167,022 +100 0.00% 17,052,946
2024-04-15 2024-04-11 104.500 166,922 -300 0.00% 17,443,349
2024-04-12 2024-04-10 103.800 167,222 -300 0.00% 17,357,644
2024-04-11 2024-04-09 99.700 167,522 +100 0.00% 16,701,943
2024-04-10 2024-04-08 99.400 167,422 +100 0.00% 16,641,747
2024-04-09 2024-04-05 100.400 167,322 +2,360 0.00% 16,799,129
2024-04-08 2024-04-03 98.950 164,962 -100 0.00% 16,322,990
2024-04-05 2024-04-02 101.400 165,062 +22,100 0.00% 16,737,287
2024-04-03 2024-03-28 96.800 142,962 -400 0.00% 13,838,722
2024-03-28 2024-03-26 93.400 143,362 -520 0.00% 13,390,011
2024-03-27 2024-03-25 93.300 143,882 -1,900 0.00% 13,424,191
2024-03-26 2024-03-22 88.250 145,782 +2,300 0.00% 12,865,262
2024-03-25 2024-03-21 92.300 143,482 -1,700 0.00% 13,243,389
2024-03-21 2024-03-19 89.200 145,182 -100 0.00% 12,950,234
2024-03-20 2024-03-18 90.400 145,282 -100 0.00% 13,133,493
2024-03-19 2024-03-15 89.400 145,382 -900 0.00% 12,997,151
2024-03-15 2024-03-13 94.350 146,282 -1,010 0.00% 13,801,707
2024-03-14 2024-03-12 93.400 147,292 -900 0.00% 13,757,073
2024-03-13 2024-03-11 89.200 148,192 -1,900 0.00% 13,218,726
2024-03-12 2024-03-08 84.700 150,092 +500 0.00% 12,712,792
2024-03-11 2024-03-07 85.400 149,592 +100 0.00% 12,775,157
2024-03-08 2024-03-06 88.700 149,492 -1,100 0.00% 13,259,940
2024-03-07 2024-03-05 86.350 150,592 -5,500 0.00% 13,003,619
2024-03-06 2024-03-04 91.500 156,092 -800 0.00% 14,282,418
2024-03-05 2024-03-01 88.400 156,892 +300 0.00% 13,869,253
2024-03-04 2024-02-29 79.800 156,592 +4,370 0.00% 12,496,042
2024-03-01 2024-02-28 78.350 152,222 +400 0.00% 11,926,594
2024-02-29 2024-02-27 81.650 151,822 +300 0.00% 12,396,266
2024-02-28 2024-02-26 81.150 151,522 +100 0.00% 12,296,010
2024-02-27 2024-02-23 81.500 151,422 -60 0.00% 12,340,893
2024-02-26 2024-02-22 79.750 151,482 -200 0.00% 12,080,690
2024-02-23 2024-02-21 77.000 151,682 -1,420 0.00% 11,679,514
2024-02-22 2024-02-20 73.400 153,102 +100 0.00% 11,237,687
2024-02-21 2024-02-19 72.750 153,002 +12,720 0.00% 11,130,896
2024-02-20 2024-02-16 74.650 140,282 +17,667 0.00% 10,472,051
2024-02-19 2024-02-15 71.350 122,615 +1,200 0.00% 8,748,580
2024-02-16 2024-02-14 71.100 121,415 -4,800 0.00% 8,632,606
2024-02-14 2024-02-07 68.250 126,215 +1,200 0.00% 8,614,174
2024-02-08 2024-02-06 69.250 125,015 -200 0.00% 8,657,289
2024-02-02 2024-01-31 62.550 125,215 +100 0.00% 7,832,198
2024-02-01 2024-01-30 65.400 125,115 -300 0.00% 8,182,521
2024-01-30 2024-01-26 66.700 125,415 +200 0.00% 8,365,180
2024-01-29 2024-01-25 69.400 125,215 -100 0.00% 8,689,921
2024-01-26 2024-01-24 70.300 125,315 +300 0.00% 8,809,644
2024-01-25 2024-01-23 66.300 125,015 -330 0.00% 8,288,494
2024-01-24 2024-01-22 65.400 125,345 -1,600 0.00% 8,197,563
2024-01-22 2024-01-18 69.800 126,945 -17,100 0.00% 8,860,761
2024-01-19 2024-01-17 68.750 144,045 +1,800 0.00% 9,903,094
2024-01-18 2024-01-16 73.900 142,245 +100 0.00% 10,511,906
2024-01-16 2024-01-12 75.250 142,145 +200 0.00% 10,696,411
2024-01-15 2024-01-11 75.600 141,945 -1,900 0.00% 10,731,042
2024-01-12 2024-01-10 71.750 143,845 -14,660 0.00% 10,320,879
2024-01-11 2024-01-09 70.550 158,505 -17,700 0.00% 11,182,528
2024-01-10 2024-01-08 73.950 176,205 +19,205 0.00% 13,030,360
2024-01-09 2024-01-05 77.750 157,000 +400 0.00% 12,206,750
2024-01-08 2024-01-04 77.500 156,600 +1,000 0.00% 12,136,500
2024-01-05 2024-01-03 78.000 155,600 +200 0.00% 12,136,800
2024-01-04 2024-01-02 79.400 155,400 +2,200 0.00% 12,338,760
2024-01-03 2023-12-29 81.900 153,200 +1,200 0.00% 12,547,080
2024-01-02 2023-12-28 82.350 152,000 -5,700 0.00% 12,517,200
2023-12-29 2023-12-27 78.300 157,700 -5,530 0.00% 12,347,910
2023-12-28 2023-12-22 76.600 163,230 -4,800 0.00% 12,503,418
2023-12-27 2023-12-21 79.700 168,030 +400 0.00% 13,391,991
2023-12-22 2023-12-20 78.800 167,630 +1,600 0.00% 13,209,244
2023-12-21 2023-12-19 78.450 166,030 -31,420 0.00% 13,025,054
2023-12-20 2023-12-18 83.150 197,450 -100 0.00% 16,417,968
2023-12-19 2023-12-15 84.950 197,550 +18,380 0.00% 16,781,872
2023-12-18 2023-12-14 81.750 179,170 -2,320 0.00% 14,647,148
2023-12-15 2023-12-13 82.200 181,490 +3,000 0.00% 14,918,478
2023-12-14 2023-12-12 84.600 178,490 -11,400 0.00% 15,100,254
2023-12-13 2023-12-11 83.500 189,890 +11,800 0.00% 15,855,815
2023-12-12 2023-12-08 86.650 178,090 +100 0.00% 15,431,499
2023-12-11 2023-12-07 86.100 177,990 -2,100 0.00% 15,324,939
2023-12-08 2023-12-06 86.400 180,090 +200 0.00% 15,559,776
2023-12-07 2023-12-05 84.650 179,890 -200 0.00% 15,227,689
2023-12-06 2023-12-04 86.450 180,090 +700 0.00% 15,568,780
2023-12-05 2023-12-01 87.900 179,390 +2,200 0.00% 15,768,381
2023-12-04 2023-11-30 90.600 177,190 +4,200 0.00% 16,053,414
2023-12-01 2023-11-29 90.450 172,990 +15,100 0.00% 15,646,946
2023-11-30 2023-11-28 103.000 157,890 +2,200 0.00% 16,262,670
2023-11-29 2023-11-27 108.600 155,690 +100 0.00% 16,907,934
2023-11-27 2023-11-23 112.200 155,590 -300 0.00% 17,457,198
2023-11-23 2023-11-21 110.500 155,890 -30 0.00% 17,225,845
2023-11-22 2023-11-20 109.000 155,920 +32,920 0.00% 16,995,280
2023-11-21 2023-11-17 107.300 123,000 +400 0.00% 13,197,900
2023-11-20 2023-11-16 111.700 122,600 -100 0.00% 13,694,420
2023-11-17 2023-11-15 113.300 122,700 +400 0.00% 13,901,910
2023-11-10 2023-11-08 115.000 122,300 +950 0.00% 14,064,500
2023-11-09 2023-11-07 115.500 121,350 +7,000 0.00% 14,015,925
2023-11-08 2023-11-06 117.200 114,350 -2,810 0.00% 13,401,820
2023-11-07 2023-11-03 111.000 117,160 -250 0.00% 13,004,760
2023-11-06 2023-11-02 108.000 117,410 +100 0.00% 12,680,280
2023-11-03 2023-11-01 109.000 117,310 -500 0.00% 12,786,790
2023-11-02 2023-10-31 110.600 117,810 +100 0.00% 13,029,786
2023-10-31 2023-10-27 113.000 117,710 +100 0.00% 13,301,230
2023-10-30 2023-10-26 109.800 117,610 -900 0.00% 12,913,578
2023-10-27 2023-10-25 109.600 118,510 -20 0.00% 12,988,696
2023-10-26 2023-10-24 107.500 118,530 -200 0.00% 12,741,975
2023-10-25 2023-10-20 107.800 118,730 +1,100 0.00% 12,799,094
2023-10-24 2023-10-19 110.400 117,630 +1,900 0.00% 12,986,352
2023-10-20 2023-10-18 113.700 115,730 -2,700 0.00% 13,158,501
2023-10-19 2023-10-17 114.500 118,430 +200 0.00% 13,560,235
2023-10-18 2023-10-16 113.700 118,230 +100 0.00% 13,442,751
2023-10-17 2023-10-13 114.600 118,130 +900 0.00% 13,537,698
2023-10-13 2023-10-11 116.500 117,230 +100 0.00% 13,657,295
2023-10-12 2023-10-10 112.300 117,130 +200 0.00% 13,153,699
2023-10-11 2023-10-09 108.900 116,930 -1,900 0.00% 12,733,677
2023-10-09 2023-10-05 105.900 118,830 -100 0.00% 12,584,097
2023-10-06 2023-10-04 106.900 118,930 +100 0.00% 12,713,617
2023-10-05 2023-10-03 110.000 118,830 +1,300 0.00% 13,071,300
2023-10-03 2023-09-28 110.800 117,530 +800 0.00% 13,022,324
2023-09-29 2023-09-27 114.800 116,730 +2,000 0.00% 13,400,604
2023-09-28 2023-09-26 116.300 114,730 -2,700 0.00% 13,343,099
2023-09-26 2023-09-22 120.800 117,430 +1,700 0.00% 14,185,544
2023-09-25 2023-09-21 116.300 115,730 +280 0.00% 13,459,399
2023-09-21 2023-09-19 121.700 115,450 +1,000 0.00% 14,050,265
2023-09-20 2023-09-18 122.000 114,450 +400 0.00% 13,962,900
2023-09-19 2023-09-15 124.300 114,050 +100 0.00% 14,176,415
2023-09-18 2023-09-14 123.000 113,950 -130 0.00% 14,015,850
2023-09-15 2023-09-13 123.100 114,080 -2,000 0.00% 14,043,248
2023-09-14 2023-09-12 124.800 116,080 +500 0.00% 14,486,784
2023-09-13 2023-09-11 125.700 115,580 -200 0.00% 14,528,406
2023-09-12 2023-09-07 125.000 115,780 +100 0.00% 14,472,500
2023-09-11 2023-09-06 128.300 115,680 +2,600 0.00% 14,841,744
2023-09-07 2023-09-05 128.600 113,080 +3,100 0.00% 14,542,088
2023-09-06 2023-09-04 132.700 109,980 -2,380 0.00% 14,594,346
2023-09-05 2023-08-31 128.500 112,360 +600 0.00% 14,438,260
2023-09-04 2023-08-30 134.200 111,760 +1,600 0.00% 14,998,192
2023-08-31 2023-08-29 137.300 110,160 -1,000 0.00% 15,124,968
2023-08-30 2023-08-28 134.700 111,160 +230 0.00% 14,973,252
2023-08-29 2023-08-25 132.200 110,930 +2,200 0.00% 14,664,946
2023-08-28 2023-08-24 140.000 108,730 -400 0.00% 15,222,200
2023-08-25 2023-08-23 130.300 109,130 -300 0.00% 14,219,639
2023-08-24 2023-08-22 129.200 109,430 +100 0.00% 14,138,356
2023-08-23 2023-08-21 127.000 109,330 -1,800 0.00% 13,884,910
2023-08-22 2023-08-18 129.900 111,130 +1,500 0.00% 14,435,787
2023-08-21 2023-08-17 133.600 109,630 +800 0.00% 14,646,568
2023-08-18 2023-08-16 132.400 108,830 -100 0.00% 14,409,092
2023-08-16 2023-08-14 135.400 108,930 -300 0.00% 14,749,122
2023-08-15 2023-08-11 137.200 109,230 +100 0.00% 14,986,356
2023-08-14 2023-08-10 141.000 109,130 +100 0.00% 15,387,330
2023-08-11 2023-08-09 140.900 109,030 +190 0.00% 15,362,327
2023-08-10 2023-08-08 140.100 108,840 +1,000 0.00% 15,248,484
2023-08-09 2023-08-07 144.700 107,840 +200 0.00% 15,604,448
2023-08-08 2023-08-04 144.000 107,640 +200 0.00% 15,500,160
2023-08-07 2023-08-03 140.200 107,440 +300 0.00% 15,063,088
2023-08-04 2023-08-02 140.700 107,140 -17,550 0.00% 15,074,598
2023-08-03 2023-08-01 145.500 124,690 -4,640 0.00% 18,142,395
2023-08-02 2023-07-31 146.300 129,330 +5,340 0.00% 18,920,979
2023-08-01 2023-07-28 142.400 123,990 +5,180 0.00% 17,656,176
2023-07-31 2023-07-27 136.600 118,810 +8,700 0.00% 16,229,446
2023-07-28 2023-07-26 134.900 110,110 -830 0.00% 14,853,839
2023-07-27 2023-07-25 134.800 110,940 -700 0.00% 14,954,712
2023-07-25 2023-07-21 128.200 111,640 +400 0.00% 14,312,248
2023-07-24 2023-07-20 126.700 111,240 +400 0.00% 14,094,108
2023-07-21 2023-07-19 127.700 110,840 +350 0.00% 14,154,268
2023-07-20 2023-07-18 129.100 110,490 -9,720 0.00% 14,264,259
2023-07-19 2023-07-14 132.500 120,210 -35,300 0.00% 15,927,825
2023-07-18 2023-07-13 134.600 155,510 +31,480 0.00% 20,931,646
2023-07-14 2023-07-12 127.300 124,030 +2,090 0.00% 15,789,019
2023-07-13 2023-07-11 122.000 121,940 +420 0.00% 14,876,680
2023-07-12 2023-07-10 121.100 121,520 -200 0.00% 14,716,072
2023-07-11 2023-07-07 119.100 121,720 +1,900 0.00% 14,496,852
2023-07-10 2023-07-06 120.600 119,820 -9,120 0.00% 14,450,292
2023-07-07 2023-07-05 124.500 128,940 -100 0.00% 16,053,030
2023-07-04 2023-06-30 122.300 129,040 +300 0.00% 15,781,592
2023-07-03 2023-06-29 124.700 128,740 -530 0.00% 16,053,878
2023-06-28 2023-06-26 124.000 129,270 +1,700 0.00% 16,029,480
2023-06-26 2023-06-21 127.600 127,570 +3,300 0.00% 16,277,932
2023-06-23 2023-06-20 132.300 124,270 -530 0.00% 16,440,921
2023-06-21 2023-06-19 137.000 124,800 +9,800 0.00% 17,097,600
2023-06-20 2023-06-16 138.000 115,000 +1,760 0.00% 15,870,000
2023-06-19 2023-06-15 137.200 113,240 -1,820 0.00% 15,536,528
2023-06-16 2023-06-14 127.300 115,060 +1,200 0.00% 14,647,138
2023-06-15 2023-06-13 128.000 113,860 +390 0.00% 14,574,080
2023-06-14 2023-06-12 127.600 113,470 -8,540 0.00% 14,478,772
2023-06-13 2023-06-09 127.100 122,010 -830 0.00% 15,507,471
2023-06-12 2023-06-08 124.400 122,840 -100 0.00% 15,281,296
2023-06-09 2023-06-07 123.500 122,940 -100 0.00% 15,183,090
2023-06-08 2023-06-06 121.800 123,040 -200 0.00% 14,986,272
2023-06-07 2023-06-05 121.600 123,240 -100 0.00% 14,985,984
2023-06-06 2023-06-02 121.600 123,340 +100 0.00% 14,998,144
2023-06-05 2023-06-01 112.800 123,240 +400 0.00% 13,901,472
2023-06-01 2023-05-30 116.400 122,840 -550 0.00% 14,298,576
2023-05-31 2023-05-29 115.800 123,390 -14,400 0.00% 14,288,562
2023-05-30 2023-05-25 126.000 137,790 +100 0.00% 17,361,540
2023-05-29 2023-05-24 130.400 137,690 +700 0.00% 17,954,776
2023-05-25 2023-05-23 132.800 136,990 -40 0.00% 18,192,272
2023-05-24 2023-05-22 132.600 137,030 +4,300 0.00% 18,170,178
2023-05-23 2023-05-19 128.600 132,730 -3,700 0.00% 17,069,078
2023-05-22 2023-05-18 133.500 136,430 +1,000 0.00% 18,213,405
2023-05-19 2023-05-17 133.000 135,430 +520 0.00% 18,012,190
2023-05-18 2023-05-16 137.400 134,910 -200 0.00% 18,536,634
2023-05-17 2023-05-15 136.300 135,110 +20,070 0.00% 18,415,493
2023-05-16 2023-05-12 131.800 115,040 -1,700 0.00% 15,162,272
2023-05-15 2023-05-11 128.500 116,740 +20 0.00% 15,001,090
2023-05-12 2023-05-10 129.000 116,720 +1,030 0.00% 15,056,880
2023-05-11 2023-05-09 130.300 115,690 +270 0.00% 15,074,407
2023-05-10 2023-05-08 134.200 115,420 -260 0.00% 15,489,364
2023-05-09 2023-05-05 135.600 115,680 +100 0.00% 15,686,208
2023-05-08 2023-05-04 132.000 115,580 -200 0.00% 15,256,560
2023-05-05 2023-05-03 131.300 115,780 +200 0.00% 15,201,914
2023-05-04 2023-05-02 132.500 115,580 +300 0.00% 15,314,350
2023-05-03 2023-04-28 133.000 115,280 +100 0.00% 15,332,240
2023-05-02 2023-04-27 134.000 115,180 -200 0.00% 15,434,120
2023-04-28 2023-04-26 133.100 115,380 -500 0.00% 15,357,078
2023-04-27 2023-04-25 131.600 115,880 +2,400 0.00% 15,249,808
2023-04-26 2023-04-24 137.600 113,480 +20 0.00% 15,614,848
2023-04-25 2023-04-21 137.700 113,460 -1,200 0.00% 15,623,442
2023-04-24 2023-04-20 140.400 114,660 -930 0.00% 16,098,264
2023-04-21 2023-04-19 135.600 115,590 -1,930 0.00% 15,674,004
2023-04-20 2023-04-18 135.300 117,520 -50 0.00% 15,900,456
2023-04-19 2023-04-17 135.600 117,570 -3,190 0.00% 15,942,492
2023-04-18 2023-04-14 129.500 120,760 +740 0.00% 15,638,420
2023-04-17 2023-04-13 130.900 120,020 +880 0.00% 15,710,618
2023-04-14 2023-04-12 131.000 119,140 +800 0.00% 15,607,340
2023-04-13 2023-04-11 135.400 118,340 +570 0.00% 16,023,236
2023-04-12 2023-04-06 133.800 117,770 +2,000 0.00% 15,757,626
2023-04-11 2023-04-04 133.900 115,770 -1,100 0.00% 15,501,603
2023-04-06 2023-04-03 140.000 116,870 +10,470 0.00% 16,361,800
2023-04-04 2023-03-31 143.500 106,400 +240 0.00% 15,268,400
2023-04-03 2023-03-30 142.000 106,160 +380 0.00% 15,074,720
2023-03-31 2023-03-29 140.000 105,780 -3,330 0.00% 14,809,200
2023-03-30 2023-03-28 134.600 109,110 +350 0.00% 14,686,206
2023-03-29 2023-03-27 131.400 108,760 +3,970 0.00% 14,291,064
2023-03-27 2023-03-23 141.100 104,790 -1,200 0.00% 14,785,869
2023-03-24 2023-03-22 130.300 105,990 +18,590 0.00% 13,810,497
2023-03-22 2023-03-20 128.900 87,400 +2,700 0.00% 11,265,860
2023-03-21 2023-03-17 130.400 84,700 -1,200 0.00% 11,044,880
2023-03-20 2023-03-16 126.300 85,900 +200 0.00% 10,849,170
2023-03-17 2023-03-15 126.700 85,700 +6,100 0.00% 10,858,190
2023-03-16 2023-03-14 125.400 79,600 +1,200 0.00% 9,981,840
2023-03-15 2023-03-13 129.000 78,400 +14,600 0.00% 10,113,600
2023-03-14 2023-03-10 127.400 63,800 +2,400 0.00% 8,128,120
2023-03-13 2023-03-09 129.400 61,400 +1,000 0.00% 7,945,160
2023-03-10 2023-03-08 131.900 60,400 -900 0.00% 7,966,760
2023-03-09 2023-03-07 137.900 61,300 +4,700 0.00% 8,453,270
2023-03-08 2023-03-06 142.900 56,600 -500 0.00% 8,088,140
2023-03-07 2023-03-03 142.300 57,100 -100 0.00% 8,125,330
2023-03-06 2023-03-02 141.300 57,200 -100 0.00% 8,082,360
2023-03-02 2023-02-28 136.100 57,300 +900 0.00% 7,798,530
2023-03-01 2023-02-27 136.200 56,400 +2,300 0.00% 7,681,680
2023-02-28 2023-02-24 134.400 54,100 -600 0.00% 7,271,040
2023-02-27 2023-02-23 139.100 54,700 +300 0.00% 7,608,770
2023-02-24 2023-02-22 140.000 54,400 +400 0.00% 7,616,000
2023-02-23 2023-02-21 139.800 54,000 +2,800 0.00% 7,549,200
2023-02-22 2023-02-20 145.800 51,200 -200 0.00% 7,464,960
2023-02-21 2023-02-17 144.200 51,400 +2,700 0.00% 7,411,880
2023-02-20 2023-02-16 148.300 48,700 +400 0.00% 7,222,210
2023-02-17 2023-02-15 145.900 48,300 +800 0.00% 7,046,970
2023-02-16 2023-02-14 147.700 47,500 -100 0.00% 7,015,750
2023-02-15 2023-02-13 148.200 47,600 +600 0.00% 7,054,320
2023-02-14 2023-02-10 148.100 47,000 +1,000 0.00% 6,960,700
2023-02-13 2023-02-09 153.500 46,000 +2,700 0.00% 7,061,000
2023-02-10 2023-02-08 153.100 43,300 +1,200 0.00% 6,629,230
2023-02-09 2023-02-07 163.700 42,100 +2,300 0.00% 6,891,770
2023-02-08 2023-02-06 164.100 39,800 -1,800 0.00% 6,531,180
2023-02-07 2023-02-03 172.800 41,600 -300 0.00% 7,188,480
2023-02-06 2023-02-02 176.600 41,900 +1,400 0.00% 7,399,540
2023-02-03 2023-02-01 180.100 40,500 -700 0.00% 7,294,050
2023-02-01 2023-01-30 173.500 41,200 +3,500 0.00% 7,148,200
2023-01-31 2023-01-27 174.900 37,700 +2,300 0.00% 6,593,730
2023-01-30 2023-01-26 172.400 35,400 +1,400 0.00% 6,102,960
2023-01-27 2023-01-20 168.100 34,000 -1,500 0.00% 5,715,400
2023-01-26 2023-01-19 160.200 35,500 +300 0.00% 5,687,100
2023-01-20 2023-01-18 163.600 35,200 +800 0.00% 5,758,720
2023-01-19 2023-01-17 164.800 34,400 +400 0.00% 5,669,120
2023-01-18 2023-01-16 165.600 34,000 -3,200 0.00% 5,630,400
2023-01-17 2023-01-13 171.200 37,200 +900 0.00% 6,368,640
2023-01-16 2023-01-12 173.000 36,300 -300 0.00% 6,279,900
2023-01-13 2023-01-11 174.000 36,600 +1,300 0.00% 6,368,400
2023-01-12 2023-01-10 178.500 35,300 +200 0.00% 6,301,050
2023-01-11 2023-01-09 180.600 35,100 +1,600 0.00% 6,339,060
2023-01-10 2023-01-06 182.700 33,500 +200 0.00% 6,120,450
2023-01-09 2023-01-05 190.800 33,300 +100 0.00% 6,353,640
2023-01-06 2023-01-04 181.300 33,200 -400 0.00% 6,019,160
2023-01-05 2023-01-03 176.800 33,600 -5,800 0.00% 5,940,480
2023-01-04 2022-12-30 174.700 39,400 +1,100 0.00% 6,883,180
2023-01-03 2022-12-29 183.800 38,300 -200 0.00% 7,039,540
2022-12-30 2022-12-28 184.200 38,500 +100 0.00% 7,091,700
2022-12-29 2022-12-23 183.200 38,400 +300 0.00% 7,034,880
2022-12-28 2022-12-22 186.200 38,100 -1,100 0.00% 7,094,220
2022-12-21 2022-12-19 178.800 39,200 +100 0.00% 7,008,960
2022-12-20 2022-12-16 175.900 39,100 +100 0.00% 6,877,690
2022-12-19 2022-12-15 176.800 39,000 +400 0.00% 6,895,200
2022-12-15 2022-12-13 179.000 38,600 +200 0.00% 6,909,400
2022-12-14 2022-12-12 175.400 38,400 -100 0.00% 6,735,360
2022-12-13 2022-12-09 188.500 38,500 -300 0.00% 7,257,250
2022-12-12 2022-12-08 178.300 38,800 -900 0.00% 6,918,040
2022-12-09 2022-12-07 167.500 39,700 +300 0.00% 6,649,750
2022-12-08 2022-12-06 173.800 39,400 -300 0.00% 6,847,720
2022-12-07 2022-12-05 174.300 39,700 -1,200 0.00% 6,919,710
2022-12-06 2022-12-02 168.000 40,900 -200 0.00% 6,871,200
2022-12-05 2022-12-01 163.000 41,100 -2,100 0.00% 6,699,300
2022-12-02 2022-11-30 163.600 43,200 -200 0.00% 7,067,520
2022-12-01 2022-11-29 155.400 43,400 -900 0.00% 6,744,360
2022-11-30 2022-11-28 139.400 44,300 -200 0.00% 6,175,420
2022-11-29 2022-11-25 136.600 44,500 +200 0.00% 6,078,700
2022-11-28 2022-11-24 138.900 44,300 +500 0.00% 6,153,270
2022-11-25 2022-11-23 138.400 43,800 +100 0.00% 6,061,920
2022-11-24 2022-11-22 139.900 43,700 +2,500 0.00% 6,113,630
2022-11-23 2022-11-21 152.500 41,200 +500 0.00% 6,283,000
2022-11-22 2022-11-18 160.400 40,700 -200 0.00% 6,528,280
2022-11-21 2022-11-17 153.000 40,900 +300 0.00% 6,257,700
2022-11-18 2022-11-16 162.300 40,600 -400 0.00% 6,589,380
2022-11-17 2022-11-15 166.400 41,000 +200 0.00% 6,822,400
2022-11-16 2022-11-14 156.500 40,800 +600 0.00% 6,385,200
2022-11-15 2022-11-11 159.600 40,200 -1,000 0.00% 6,415,920
2022-11-14 2022-11-10 141.900 41,200 +100 0.00% 5,846,280
2022-11-11 2022-11-09 144.300 41,100 -2,200 0.00% 5,930,730
2022-11-10 2022-11-08 148.800 43,300 +200 0.00% 6,443,040
2022-11-09 2022-11-07 153.000 43,100 -100 0.00% 6,594,300
2022-11-08 2022-11-04 149.500 43,200 -200 0.00% 6,458,400
2022-11-07 2022-11-03 141.500 43,400 -300 0.00% 6,141,100
2022-11-04 2022-11-02 146.700 43,700 +300 0.00% 6,410,790
2022-11-03 2022-11-01 139.600 43,400 -100 0.00% 6,058,640
2022-11-02 2022-10-31 124.800 43,500 +400 0.00% 5,428,800
2022-10-28 2022-10-26 129.700 43,100 +1,800 0.00% 5,590,070
2022-10-27 2022-10-25 123.500 41,300 -200 0.00% 5,100,550
2022-10-26 2022-10-24 120.600 41,500 +500 0.00% 5,004,900
2022-10-25 2022-10-21 141.600 41,000 -100 0.00% 5,805,600
2022-10-24 2022-10-20 140.800 41,100 -100 0.00% 5,786,880
2022-10-21 2022-10-19 144.500 41,200 +300 0.00% 5,953,400
2022-10-18 2022-10-14 149.000 40,900 -100 0.00% 6,094,100
2022-10-17 2022-10-13 146.000 41,000 +100 0.00% 5,986,000
2022-10-14 2022-10-12 150.400 40,900 +400 0.00% 6,151,360
2022-10-13 2022-10-11 151.400 40,500 +400 0.00% 6,131,700
2022-10-12 2022-10-10 161.300 40,100 +900 0.00% 6,468,130
2022-10-11 2022-10-07 172.900 39,200 -400 0.00% 6,777,680
2022-10-10 2022-10-06 177.100 39,600 -1,700 0.00% 7,013,160
2022-10-07 2022-10-05 174.900 41,300 +500 0.00% 7,223,370
2022-10-06 2022-10-03 161.700 40,800 -700 0.00% 6,597,360
2022-10-05 2022-09-30 165.600 41,500 +400 0.00% 6,872,400
2022-10-03 2022-09-29 170.200 41,100 -100 0.00% 6,995,220
2022-09-30 2022-09-28 168.800 41,200 -200 0.00% 6,954,560
2022-09-29 2022-09-27 174.200 41,400 +100 0.00% 7,211,880
2022-09-28 2022-09-26 167.500 41,300 -200 0.00% 6,917,750
2022-09-27 2022-09-23 160.300 41,500 +100 0.00% 6,652,450
2022-09-26 2022-09-22 164.900 41,400 +100 0.00% 6,826,860
2022-09-23 2022-09-21 167.500 41,300 +1,800 0.00% 6,917,750
2022-09-22 2022-09-20 172.600 39,500 -100 0.00% 6,817,700
2022-09-21 2022-09-19 169.400 39,600 +100 0.00% 6,708,240
2022-09-20 2022-09-16 171.900 39,500 -100 0.00% 6,790,050
2022-09-19 2022-09-15 175.400 39,600 -100 0.00% 6,945,840
2022-09-16 2022-09-14 173.800 39,700 -300 0.00% 6,899,860
2022-09-14 2022-09-09 179.900 40,000 -200 0.00% 7,196,000
2022-09-09 2022-09-07 172.100 40,200 +100 0.00% 6,918,420
2022-09-07 2022-09-05 173.600 40,100 -1,200 0.00% 6,961,360
2022-09-05 2022-09-01 178.700 41,300 +700 0.00% 7,380,310
2022-09-02 2022-08-31 189.800 40,600 -2,200 0.00% 7,705,880
2022-09-01 2022-08-30 185.000 42,800 +200 0.00% 7,918,000
2022-08-31 2022-08-29 186.700 42,600 -2,200 0.00% 7,953,420
2022-08-29 2022-08-25 177.300 44,800 +100 0.00% 7,943,040
2022-08-26 2022-08-24 164.100 44,700 +200 0.00% 7,335,270
2022-08-24 2022-08-22 171.100 44,500 -400 0.00% 7,613,950
2022-08-23 2022-08-19 169.900 44,900 -200 0.00% 7,628,510
2022-08-22 2022-08-18 171.100 45,100 -700 0.00% 7,716,610
2022-08-19 2022-08-17 170.000 45,800 +2,500 0.00% 7,786,000
2022-08-18 2022-08-16 164.500 43,300 +2,900 0.00% 7,122,850
2022-08-17 2022-08-15 180.900 40,400 -100 0.00% 7,308,360
2022-08-12 2022-08-10 169.600 40,500 +700 0.00% 6,868,800
2022-08-11 2022-08-09 176.000 39,800 -100 0.00% 7,004,800
2022-08-05 2022-08-03 177.100 39,900 -200 0.00% 7,066,290
2022-08-04 2022-08-02 176.200 40,100 +6,000 0.00% 7,065,620
2022-08-03 2022-08-01 180.000 34,100 +3,600 0.00% 6,138,000
2022-08-02 2022-07-29 176.300 30,500 +100 0.00% 5,377,150
2022-07-28 2022-07-26 190.700 30,400 +100 0.00% 5,797,280
2022-07-26 2022-07-22 191.700 30,300 -600 0.00% 5,808,510
2022-07-22 2022-07-20 194.700 30,900 +200 0.00% 6,016,230
2022-07-20 2022-07-18 189.700 30,700 +900 0.00% 5,823,790
2022-07-19 2022-07-15 179.200 29,800 +300 0.00% 5,340,160
2022-07-18 2022-07-14 182.500 29,500 +100 0.00% 5,383,750
2022-07-15 2022-07-13 180.500 29,400 -100 0.00% 5,306,700
2022-07-13 2022-07-11 181.600 29,500 +400 0.00% 5,357,200
2022-07-12 2022-07-08 192.300 29,100 +300 0.00% 5,595,930
2022-07-11 2022-07-07 194.400 28,800 +300 0.00% 5,598,720
2022-07-08 2022-07-06 195.900 28,500 +400 0.00% 5,583,150
2022-07-06 2022-07-04 201.200 28,100 -100 0.00% 5,653,720
2022-07-05 2022-06-30 194.200 28,200 +600 0.00% 5,476,440
2022-07-04 2022-06-29 202.800 27,600 -200 0.00% 5,597,280
2022-06-30 2022-06-28 207.600 27,800 -700 0.00% 5,771,280
2022-06-29 2022-06-27 205.000 28,500 -200 0.00% 5,842,500
2022-06-28 2022-06-24 198.100 28,700 -400 0.00% 5,685,470
2022-06-27 2022-06-23 192.600 29,100 +200 0.00% 5,604,660
2022-06-24 2022-06-22 191.600 28,900 +200 0.00% 5,537,240
2022-06-23 2022-06-21 201.200 28,700 -200 0.00% 5,774,440
2022-06-21 2022-06-17 199.100 28,900 +400 0.00% 5,753,990
2022-06-20 2022-06-16 189.200 28,500 +400 0.00% 5,392,200
2022-06-17 2022-06-15 197.000 28,100 +100 0.00% 5,535,700
2022-06-16 2022-06-14 194.400 28,000 +600 0.00% 5,443,200
2022-06-15 2022-06-13 188.200 27,400 +300 0.00% 5,156,680
2022-06-14 2022-06-10 201.200 27,100 -100 0.00% 5,452,520
2022-06-13 2022-06-09 201.800 27,200 +200 0.00% 5,488,960
2022-06-10 2022-06-08 208.200 27,000 -15,100 0.00% 5,621,400
2022-06-09 2022-06-07 199.000 42,100 +1,300 0.00% 8,377,900
2022-06-08 2022-06-06 198.100 40,800 -400 0.00% 8,082,480
2022-06-07 2022-06-02 180.200 41,200 +300 0.00% 7,424,240
2022-06-06 2022-06-01 182.500 40,900 -900 0.00% 7,464,250
2022-06-02 2022-05-31 187.000 41,800 -800 0.00% 7,816,600
2022-06-01 2022-05-30 175.100 42,600 +400 0.00% 7,459,260
2022-05-31 2022-05-27 163.900 42,200 +600 0.00% 6,916,580
2022-05-30 2022-05-26 158.600 41,600 -1,500 0.00% 6,597,760
2022-05-27 2022-05-25 159.700 43,100 +1,400 0.00% 6,883,070
2022-05-26 2022-05-24 159.600 41,700 -700 0.00% 6,655,320
2022-05-25 2022-05-23 167.700 42,400 +1,200 0.00% 7,110,480
2022-05-24 2022-05-20 173.000 41,200 -700 0.00% 7,127,600
2022-05-23 2022-05-19 165.500 41,900 +100 0.00% 6,934,450
2022-05-19 2022-05-17 173.700 41,800 -3,700 0.00% 7,260,660
2022-05-18 2022-05-16 163.500 45,500 +100 0.00% 7,439,250
2022-05-17 2022-05-13 167.600 45,400 -600 0.00% 7,609,040
2022-05-16 2022-05-12 157.000 46,000 +2,200 0.00% 7,222,000
2022-05-13 2022-05-11 161.400 43,800 +2,600 0.00% 7,069,320
2022-05-12 2022-05-10 151.800 41,200 +100 0.00% 6,254,160
2022-05-11 2022-05-06 157.000 41,100 +100 0.00% 6,452,700
2022-05-10 2022-05-05 164.700 41,000 -2,500 0.00% 6,752,700
2022-05-06 2022-05-04 164.500 43,500 +100 0.00% 7,155,750
2022-05-05 2022-05-03 172.400 43,400 +3,100 0.00% 7,482,160
2022-05-04 2022-04-29 172.000 40,300 -500 0.00% 6,931,600
2022-05-03 2022-04-28 148.900 40,800 -1,200 0.00% 6,075,120
2022-04-29 2022-04-27 147.900 42,000 +1,000 0.00% 6,211,800
2022-04-28 2022-04-26 145.300 41,000 -3,000 0.00% 5,957,300
2022-04-27 2022-04-25 138.600 44,000 +1,700 0.00% 6,098,400
2022-04-26 2022-04-22 141.400 42,300 -100 0.00% 5,981,220
2022-04-25 2022-04-21 137.800 42,400 +2,300 0.00% 5,842,720
2022-04-22 2022-04-20 144.900 40,100 -400 0.00% 5,810,490
2022-04-20 2022-04-14 155.200 40,500 -100 0.00% 6,285,600
2022-04-19 2022-04-13 154.100 40,600 -700 0.00% 6,256,460
2022-04-14 2022-04-12 153.900 41,300 +100 0.00% 6,356,070
2022-04-13 2022-04-11 147.500 41,200 +300 0.00% 6,077,000
2022-04-12 2022-04-08 156.500 40,900 -100 0.00% 6,400,850
2022-04-11 2022-04-07 159.300 41,000 +1,200 0.00% 6,531,300
2022-04-08 2022-04-06 160.900 39,800 -600 0.00% 6,403,820
2022-04-07 2022-04-04 167.000 40,400 +100 0.00% 6,746,800
2022-04-04 2022-03-31 155.600 40,300 +100 0.00% 6,270,680
2022-04-01 2022-03-30 160.100 40,200 -500 0.00% 6,436,020
2022-03-31 2022-03-29 159.300 40,700 -1,200 0.00% 6,483,510
2022-03-30 2022-03-28 150.600 41,900 -200 0.00% 6,310,140
2022-03-29 2022-03-25 135.000 42,100 +600 0.00% 5,683,500
2022-03-28 2022-03-24 147.000 41,500 +700 0.00% 6,100,500
2022-03-25 2022-03-23 156.200 40,800 +600 0.00% 6,372,960
2022-03-24 2022-03-22 153.000 40,200 -700 0.00% 6,150,600
2022-03-23 2022-03-21 143.900 40,900 -14,400 0.00% 5,885,510
2022-03-22 2022-03-18 153.300 55,300 +200 0.00% 8,477,490
2022-03-21 2022-03-17 157.200 55,100 -400 0.00% 8,661,720
2022-03-18 2022-03-16 140.000 55,500 -1,500 0.00% 7,770,000
2022-03-17 2022-03-15 106.000 57,000 +500 0.00% 6,042,000
2022-03-16 2022-03-14 112.600 56,500 +300 0.00% 6,361,900
2022-03-15 2022-03-11 135.400 56,200 +100 0.00% 7,609,480
2022-03-14 2022-03-10 144.200 56,100 +300 0.00% 8,089,620
2022-03-11 2022-03-09 148.500 55,800 -300 0.00% 8,286,300
2022-03-10 2022-03-08 145.500 56,100 -500 0.00% 8,162,550
2022-03-09 2022-03-07 146.200 56,600 +800 0.00% 8,274,920
2022-03-08 2022-03-04 164.800 55,800 +500 0.00% 9,195,840
2022-03-07 2022-03-03 174.200 55,300 +200 0.00% 9,633,260
2022-03-04 2022-03-02 176.400 55,100 -300 0.00% 9,719,640
2022-03-03 2022-03-01 173.400 55,400 -600 0.00% 9,606,360
2022-03-02 2022-02-28 172.200 56,000 -400 0.00% 9,643,200
2022-02-28 2022-02-24 170.200 56,400 +1,300 0.00% 9,599,280
2022-02-25 2022-02-23 176.600 55,100 +700 0.00% 9,730,660
2022-02-24 2022-02-22 171.300 54,400 +400 0.00% 9,318,720
2022-02-23 2022-02-21 180.500 54,000 +4,300 0.00% 9,747,000
2022-02-22 2022-02-18 188.000 49,700 +2,600 0.00% 9,343,600
2022-02-21 2022-02-17 220.800 47,100 +100 0.00% 10,399,680
2022-02-18 2022-02-16 219.400 47,000 -5,100 0.00% 10,311,800
2022-02-17 2022-02-15 214.000 52,100 +15,700 0.00% 11,149,400
2022-02-15 2022-02-11 227.800 36,400 +400 0.00% 8,291,920
2022-02-14 2022-02-10 233.000 36,000 -300 0.00% 8,388,000
2022-02-11 2022-02-09 229.200 36,300 -200 0.00% 8,319,960
2022-02-10 2022-02-08 221.000 36,500 +200 0.00% 8,066,500
2022-02-08 2022-02-04 226.800 36,300 +100 0.00% 8,232,840
2022-02-07 2022-01-31 219.600 36,200 -5,700 0.00% 7,949,520
2022-02-04 2022-01-27 209.400 41,900 +6,800 0.00% 8,773,860
2022-01-28 2022-01-26 225.000 35,100 -800 0.00% 7,897,500
2022-01-27 2022-01-25 225.800 35,900 +5,500 0.00% 8,106,220
2022-01-26 2022-01-24 232.800 30,400 +200 0.00% 7,077,120
2022-01-25 2022-01-21 238.000 30,200 -3,000 0.00% 7,187,600
2022-01-24 2022-01-20 238.000 33,200 +3,200 0.00% 7,901,600
2022-01-21 2022-01-19 214.400 30,000 -100 0.00% 6,432,000
2022-01-20 2022-01-18 215.800 30,100 +500 0.00% 6,495,580
2022-01-19 2022-01-17 216.600 29,600 +100 0.00% 6,411,360
2022-01-18 2022-01-14 220.600 29,500 +100 0.00% 6,507,700
2022-01-17 2022-01-13 226.200 29,400 -1,800 0.00% 6,650,280
2022-01-14 2022-01-12 227.000 31,200 -400 0.00% 7,082,400
2022-01-13 2022-01-11 208.000 31,600 -1,200 0.00% 6,572,800
2022-01-12 2022-01-10 206.600 32,800 +400 0.00% 6,776,480
2022-01-07 2022-01-05 195.100 32,400 +1,600 0.00% 6,321,240
2022-01-05 2022-01-03 223.400 30,800 +100 0.00% 6,880,720
2022-01-04 2021-12-31 225.400 30,700 -200 0.00% 6,919,780
2022-01-03 2021-12-29 216.000 30,900 +500 0.00% 6,674,400
2021-12-30 2021-12-28 223.400 30,400 -100 0.00% 6,791,360
2021-12-29 2021-12-24 226.000 30,500 -3,600 0.00% 6,893,000
2021-12-28 2021-12-22 230.400 34,100 +300 0.00% 7,856,640
2021-12-23 2021-12-21 229.000 33,800 -300 0.00% 7,740,200
2021-12-21 2021-12-17 225.800 34,100 +300 0.00% 7,699,780
2021-12-20 2021-12-16 238.400 33,800 +1,200 0.00% 8,057,920
2021-12-16 2021-12-14 246.200 32,600 +1,200 0.00% 8,026,120
2021-12-15 2021-12-13 248.000 31,400 -100 0.00% 7,787,200
2021-12-14 2021-12-10 243.000 31,500 +400 0.00% 7,654,500
2021-12-13 2021-12-09 247.000 31,100 -200 0.00% 7,681,700
2021-12-10 2021-12-08 245.200 31,300 -30,400 0.00% 7,674,760
2021-12-09 2021-12-07 245.800 61,700 -300 0.00% 15,165,860
2021-12-08 2021-12-06 232.400 62,000 +17,500 0.00% 14,408,800
2021-12-07 2021-12-03 241.200 44,500 +13,300 0.00% 10,733,400
2021-12-06 2021-12-02 247.800 31,200 -100 0.00% 7,731,360
2021-12-03 2021-12-01 244.600 31,300 -100 0.00% 7,655,980
2021-12-02 2021-11-30 238.000 31,400 +200 0.00% 7,473,200
2021-12-01 2021-11-29 245.000 31,200 +600 0.00% 7,644,000
2021-11-30 2021-11-26 263.600 30,600 -2,700 0.00% 8,066,160
2021-11-29 2021-11-25 274.200 33,300 +1,200 0.00% 9,130,860
2021-11-25 2021-11-23 265.400 32,100 +100 0.00% 8,519,340
2021-11-24 2021-11-22 274.000 32,000 +200 0.00% 8,768,000
2021-11-23 2021-11-19 280.800 31,800 +4,200 0.00% 8,929,440
2021-11-18 2021-11-16 297.400 27,600 +300 0.00% 8,208,240
2021-11-17 2021-11-15 289.600 27,300 +100 0.00% 7,906,080
2021-11-16 2021-11-12 289.800 27,200 -300 0.00% 7,882,560
2021-11-15 2021-11-11 282.400 27,500 +100 0.00% 7,766,000
2021-11-12 2021-11-10 277.400 27,400 -200 0.00% 7,600,760
2021-11-11 2021-11-09 270.400 27,600 -100 0.00% 7,463,040
2021-11-10 2021-11-08 271.200 27,700 +200 0.00% 7,512,240
2021-11-09 2021-11-05 276.800 27,500 +100 0.00% 7,612,000
2021-11-08 2021-11-04 286.000 27,400 -200 0.00% 7,836,400
2021-11-04 2021-11-02 271.000 27,600 -500 0.00% 7,479,600
2021-11-02 2021-10-29 269.600 28,100 -500 0.00% 7,575,760
2021-11-01 2021-10-28 272.200 28,600 -300 0.00% 7,784,920
2021-10-29 2021-10-27 268.600 28,900 +700 0.00% 7,762,540
2021-10-28 2021-10-26 283.000 28,200 +500 0.00% 7,980,600
2021-10-26 2021-10-22 289.200 27,700 -300 0.00% 8,010,840
2021-10-25 2021-10-21 288.400 28,000 -7,200 0.00% 8,075,200
2021-10-22 2021-10-20 293.800 35,200 -100 0.00% 10,341,760
2021-10-20 2021-10-18 280.400 35,300 +100 0.00% 9,898,120
2021-10-19 2021-10-15 280.800 35,200 -200 0.00% 9,884,160
2021-10-18 2021-10-12 269.000 35,400 -6,100 0.00% 9,522,600
2021-10-12 2021-10-08 256.000 41,500 -400 0.00% 10,624,000
2021-10-11 2021-10-07 250.800 41,900 -300 0.00% 10,508,520
2021-10-07 2021-10-05 233.600 42,200 +200 0.00% 9,857,920
2021-10-06 2021-10-04 236.800 42,000 +100 0.00% 9,945,600
2021-10-05 2021-09-30 246.600 41,900 +200 0.00% 10,332,540
2021-10-04 2021-09-29 250.000 41,700 +100 0.00% 10,425,000
2021-09-30 2021-09-28 251.800 41,600 -300 0.00% 10,474,880
2021-09-29 2021-09-27 248.400 41,900 -12,700 0.00% 10,407,960
2021-09-28 2021-09-24 244.600 54,600 -100 0.00% 13,355,160
2021-09-27 2021-09-23 242.600 54,700 +100 0.00% 13,270,220
2021-09-24 2021-09-21 230.600 54,600 -100 0.00% 12,590,760
2021-09-21 2021-09-17 240.800 54,700 +100 0.00% 13,171,760
2021-09-20 2021-09-16 232.600 54,600 +2,700 0.00% 12,699,960
2021-09-16 2021-09-14 245.000 51,900 -100 0.00% 12,715,500
2021-09-15 2021-09-13 247.800 52,000 +13,300 0.00% 12,885,600
2021-09-14 2021-09-10 259.400 38,700 -400 0.00% 10,038,780
2021-09-13 2021-09-09 248.600 39,100 +300 0.00% 9,720,260
2021-09-10 2021-09-08 261.000 38,800 -300 0.00% 10,126,800
2021-09-09 2021-09-07 257.400 39,100 +100 0.00% 10,064,340
2021-09-08 2021-09-06 247.400 39,000 +100 0.00% 9,648,600
2021-09-07 2021-09-03 244.800 38,900 +300 0.00% 9,522,720
2021-09-06 2021-09-02 253.600 38,600 +200 0.00% 9,788,960
2021-09-03 2021-09-01 253.400 38,400 -1,900 0.00% 9,730,560
2021-09-02 2021-08-31 249.000 40,300 +800 0.00% 10,034,700
2021-09-01 2021-08-30 228.400 39,500 -500 0.00% 9,021,800
2021-08-31 2021-08-27 225.000 40,000 +200 0.00% 9,000,000
2021-08-30 2021-08-26 226.800 39,800 +15,400 0.00% 9,026,640
2021-08-27 2021-08-25 227.000 24,400 -100 0.00% 5,538,800
2021-08-26 2021-08-24 221.800 24,500 -500 0.00% 5,434,100
2021-08-25 2021-08-23 195.400 25,000 -300 0.00% 4,885,000
2021-08-24 2021-08-20 193.400 25,300 +600 0.00% 4,893,020
2021-08-23 2021-08-19 202.600 24,700 +700 0.00% 5,004,220
2021-08-20 2021-08-18 218.200 24,000 -200 0.00% 5,236,800
2021-08-19 2021-08-17 213.600 24,200 +500 0.00% 5,169,120
2021-08-18 2021-08-16 221.400 23,700 +200 0.00% 5,247,180
2021-08-17 2021-08-13 233.400 23,500 -100 0.00% 5,484,900
2021-08-13 2021-08-11 237.200 23,600 -100 0.00% 5,597,920
2021-08-12 2021-08-10 239.000 23,700 -200 0.00% 5,664,300
2021-08-11 2021-08-09 220.400 23,900 +100 0.00% 5,267,560
2021-08-10 2021-08-06 213.800 23,800 -100 0.00% 5,088,440
2021-08-06 2021-08-04 213.600 23,900 -7,100 0.00% 5,105,040
2021-08-03 2021-07-30 215.000 31,000 -1,300 0.00% 6,665,000
2021-08-02 2021-07-29 228.400 32,300 -300 0.00% 7,377,320
2021-07-30 2021-07-28 208.600 32,600 -200 0.00% 6,800,360
2021-07-29 2021-07-27 194.000 32,800 +900 0.00% 6,363,200
2021-07-28 2021-07-26 235.600 31,900 +1,600 0.00% 7,515,640
2021-07-27 2021-07-23 273.200 30,300 -100 0.00% 8,277,960
2021-07-26 2021-07-22 279.800 30,400 -15,500 0.00% 8,505,920
2021-07-22 2021-07-20 275.200 45,900 -100 0.00% 12,631,680
2021-07-21 2021-07-19 276.200 46,000 +600 0.00% 12,705,200
2021-07-20 2021-07-16 290.800 45,400 +300 0.00% 13,202,320
2021-07-16 2021-07-14 290.000 45,100 +300 0.00% 13,079,000
2021-07-15 2021-07-13 295.000 44,800 -1,400 0.00% 13,216,000
2021-07-14 2021-07-12 285.200 46,200 -100 0.00% 13,176,240
2021-07-13 2021-07-09 279.200 46,300 -200 0.00% 12,926,960
2021-07-12 2021-07-08 267.600 46,500 +1,400 0.00% 12,443,400
2021-07-09 2021-07-07 286.000 45,100 -1,200 0.00% 12,898,600
2021-07-07 2021-07-05 287.000 46,300 -400 0.00% 13,288,100
2021-07-06 2021-07-02 304.000 46,700 +100 0.00% 14,196,800
2021-07-05 2021-06-30 320.400 46,600 -600 0.00% 14,930,640
2021-06-30 2021-06-28 328.600 47,200 +100 0.00% 15,509,920
2021-06-29 2021-06-25 330.000 47,100 -1,300 0.00% 15,543,000
2021-06-24 2021-06-22 292.800 48,400 -100 0.00% 14,171,520
2021-06-23 2021-06-21 301.800 48,500 -300 0.00% 14,637,300
2021-06-21 2021-06-17 290.000 48,800 -400 0.00% 14,152,000
2021-06-18 2021-06-16 288.800 49,200 +100 0.00% 14,208,960
2021-06-16 2021-06-11 307.200 49,100 -100 0.00% 15,083,520
2021-06-15 2021-06-10 298.000 49,200 +100 0.00% 14,661,600
2021-06-11 2021-06-09 293.200 49,100 -200 0.00% 14,396,120
2021-06-10 2021-06-08 297.000 49,300 +300 0.00% 14,642,100
2021-06-09 2021-06-07 300.000 49,000 -100 0.00% 14,700,000
2021-06-08 2021-06-04 302.200 49,100 +100 0.00% 14,838,020
2021-06-07 2021-06-03 307.400 49,000 +100 0.00% 15,062,600
2021-06-04 2021-06-02 311.800 48,900 -300 0.00% 15,247,020
2021-06-03 2021-06-01 313.000 49,200 +700 0.00% 15,399,600
2021-06-01 2021-05-28 265.200 48,500 -200 0.00% 12,862,200
2021-05-31 2021-05-27 271.800 48,700 -100 0.00% 13,236,660
2021-05-28 2021-05-26 279.600 48,800 +300 0.00% 13,644,480
2021-05-27 2021-05-25 276.600 48,500 -100 0.00% 13,415,100
2021-05-26 2021-05-24 271.000 48,600 +100 0.00% 13,170,600
2021-05-25 2021-05-21 275.200 48,500 -100 0.00% 13,347,200
2021-05-21 2021-05-18 260.000 48,600 +400 0.00% 12,636,000
2021-05-20 2021-05-17 254.200 48,200 -1,100 0.00% 12,252,440
2021-05-18 2021-05-14 244.000 49,300 -1,500 0.00% 12,029,200
2021-05-17 2021-05-13 251.600 50,800 -100 0.00% 12,781,280
2021-05-14 2021-05-12 255.200 50,900 +300 0.00% 12,989,680
2021-05-13 2021-05-11 249.000 50,600 -100 0.00% 12,599,400
2021-05-12 2021-05-10 262.800 50,700 +1,500 0.00% 13,323,960
2021-05-11 2021-05-07 282.800 49,200 +100 0.00% 13,913,760
2021-05-10 2021-05-06 285.800 49,100 +600 0.00% 14,032,780
2021-05-07 2021-05-05 287.000 48,500 +800 0.00% 13,919,500
2021-05-06 2021-05-04 291.800 47,700 +100 0.00% 13,918,860
2021-05-04 2021-04-30 298.000 47,600 -200 0.00% 14,184,800
2021-05-03 2021-04-29 309.200 47,800 +22,900 0.00% 14,779,760
2021-04-29 2021-04-27 313.000 24,900 -2,200 0.00% 7,793,700
2021-04-28 2021-04-26 305.000 27,100 +100 0.00% 8,265,500
2021-04-27 2021-04-23 306.400 27,000 -3,500 0.00% 8,272,800
2021-04-26 2021-04-22 292.000 30,500 -700 0.00% 8,906,000
2021-04-23 2021-04-21 282.200 31,200 +1,500 0.00% 8,804,640
2021-04-22 2021-04-20 293.600 29,700 +2,300 0.00% 8,719,920
2021-04-21 2021-04-19 289.200 27,400 -100 0.00% 7,924,080
2021-04-20 2021-04-16 290.200 27,500 -600 0.00% 7,980,500
2021-04-19 2021-04-15 284.800 28,100 +1,100 0.00% 8,002,880
2021-04-16 2021-04-14 286.000 27,000 -800 0.00% 7,722,000
2021-04-15 2021-04-13 276.000 27,800 +1,900 0.00% 7,672,800
2021-04-14 2021-04-12 298.200 25,900 +500 0.00% 7,723,380
2021-04-13 2021-04-09 314.000 25,400 -100 0.00% 7,975,600
2021-04-12 2021-04-08 320.800 25,500 +200 0.00% 8,180,400
2021-04-08 2021-04-01 325.800 25,300 -3,900 0.00% 8,242,740
2021-04-07 2021-03-31 298.200 29,200 -100 0.00% 8,707,440
2021-04-01 2021-03-30 293.600 29,300 -800 0.00% 8,602,480
2021-03-31 2021-03-29 280.400 30,100 +1,100 0.00% 8,440,040
2021-03-30 2021-03-26 302.000 29,000 +100 0.00% 8,758,000
2021-03-29 2021-03-25 287.400 28,900 +700 0.00% 8,305,860
2021-03-26 2021-03-24 292.000 28,200 +400 0.00% 8,234,400
2021-03-25 2021-03-23 303.800 27,800 +3,000 0.00% 8,445,640
2021-03-24 2021-03-22 320.600 24,800 +1,100 0.00% 7,950,880
2021-03-19 2021-03-17 325.400 23,700 -100 0.00% 7,711,980
2021-03-18 2021-03-16 329.600 23,800 -200 0.00% 7,844,480
2021-03-17 2021-03-15 317.200 24,000 -69,200 0.00% 7,612,800
2021-03-16 2021-03-12 333.000 93,200 +200 0.00% 31,035,600
2021-03-15 2021-03-11 344.600 93,000 -400 0.00% 32,047,800
2021-03-12 2021-03-10 317.000 93,400 -400 0.00% 29,607,800
2021-03-10 2021-03-08 308.800 93,800 +300 0.00% 28,965,440
2021-03-08 2021-03-04 340.000 93,500 +1,300 0.00% 31,790,000
2021-03-05 2021-03-03 372.600 92,200 +800 0.00% 34,353,720
2021-03-04 2021-03-02 362.400 91,400 -200 0.00% 33,123,360
2021-03-03 2021-03-01 366.800 91,600 +8,500 0.00% 33,598,880
2021-03-02 2021-02-26 340.000 83,100 +1,200 0.00% 28,254,000
2021-03-01 2021-02-25 370.400 81,900 +100 0.00% 30,335,760
2021-02-26 2021-02-24 365.800 81,800 +400 0.00% 29,922,440
2021-02-25 2021-02-23 392.800 81,400 +200 0.00% 31,973,920
2021-02-24 2021-02-22 400.200 81,200 +100 0.00% 32,496,240
2021-02-22 2021-02-18 428.000 81,100 +700 0.00% 34,710,800
2021-02-19 2021-02-17 451.400 80,400 -200 0.00% 36,292,560
2021-02-18 2021-02-16 439.200 80,600 +300 0.00% 35,399,520
2021-02-17 2021-02-11 445.000 80,300 -200 0.00% 35,733,500
2021-02-16 2021-02-09 409.000 80,500 -100 0.00% 32,924,500
2021-02-10 2021-02-08 406.400 80,600 -200 0.00% 32,755,840
2021-02-09 2021-02-05 401.400 80,800 +200 0.00% 32,433,120
2021-02-08 2021-02-04 401.000 80,600 +400 0.00% 32,320,600
2021-02-05 2021-02-03 414.200 80,200 +100 0.00% 33,218,840
2021-02-04 2021-02-02 395.000 80,100 -600 0.00% 31,639,500
2021-02-03 2021-02-01 391.000 80,700 -600 0.00% 31,553,700
2021-02-02 2021-01-29 355.800 81,300 -200 0.00% 28,926,540
2021-02-01 2021-01-28 355.600 81,500 +14,400 0.00% 28,981,400
2021-01-29 2021-01-27 364.000 67,100 +17,300 0.00% 24,424,400
2021-01-28 2021-01-26 378.600 49,800 +800 0.00% 18,854,280
2021-01-27 2021-01-25 399.800 49,000 +200 0.00% 19,590,200
2021-01-26 2021-01-22 380.200 48,800 +200 0.00% 18,553,760
2021-01-22 2021-01-20 372.000 48,600 -200 0.00% 18,079,200
2021-01-21 2021-01-19 341.000 48,800 -900 0.00% 16,640,800
2021-01-20 2021-01-18 325.000 49,700 +400 0.00% 16,152,500
2021-01-18 2021-01-14 313.200 49,300 +200 0.00% 15,440,760
2021-01-15 2021-01-13 296.400 49,100 +500 0.00% 14,553,240
2021-01-13 2021-01-11 309.600 48,600 +100 0.00% 15,046,560
2021-01-12 2021-01-08 318.000 48,500 -3,000 0.00% 15,423,000
2021-01-08 2021-01-06 310.000 51,500 -500 0.00% 15,965,000
2021-01-07 2021-01-05 296.600 52,000 -500 0.00% 15,423,200
2021-01-05 2020-12-31 294.600 52,500 -2,300 0.00% 15,466,500
2021-01-04 2020-12-29 273.400 54,800 -200 0.00% 14,982,320
2020-12-30 2020-12-28 260.000 55,000 -12,800 0.00% 14,300,000
2020-12-29 2020-12-24 279.200 67,800 -500 0.00% 18,929,760
2020-12-28 2020-12-22 276.200 68,300 -1,100 0.00% 18,864,460
2020-12-23 2020-12-21 278.400 69,400 -200 0.00% 19,320,960
2020-12-22 2020-12-18 278.400 69,600 +200 0.00% 19,376,640
2020-12-17 2020-12-15 274.200 69,400 +200 0.00% 19,029,480
2020-12-16 2020-12-14 282.600 69,200 +11,900 0.00% 19,555,920
2020-12-15 2020-12-11 293.800 57,300 -1,000 0.00% 16,834,740
2020-12-14 2020-12-10 287.000 58,300 +800 0.00% 16,732,100
2020-12-11 2020-12-09 286.400 57,500 -100 0.00% 16,468,000
2020-12-10 2020-12-08 287.600 57,600 -400 0.00% 16,565,760
2020-12-09 2020-12-07 282.400 58,000 +100 0.00% 16,379,200
2020-12-08 2020-12-04 288.600 57,900 -400 0.00% 16,709,940
2020-12-07 2020-12-03 275.800 58,300 -200 0.00% 16,079,140
2020-12-04 2020-12-02 277.800 58,500 +4,100 0.00% 16,251,300
2020-12-03 2020-12-01 289.200 54,400 -3,000 0.00% 15,732,480
2020-12-02 2020-11-30 290.000 57,400 +1,300 0.00% 16,646,000
2020-12-01 2020-11-27 312.000 56,100 -300 0.00% 17,503,200
2020-11-30 2020-11-26 308.000 56,400 -400 0.00% 17,371,200
2020-11-27 2020-11-25 293.600 56,800 +26,900 0.00% 16,676,480
2020-11-25 2020-11-23 308.000 29,900 -14,400 0.00% 9,209,200
2020-11-24 2020-11-20 304.200 44,300 -19,600 0.00% 13,476,060
2020-11-23 2020-11-19 294.000 63,900 +4,600 0.00% 18,786,600
2020-11-20 2020-11-18 300.000 59,300 +3,200 0.00% 17,790,000
2020-11-19 2020-11-17 303.000 56,100 +17,800 0.00% 16,998,300
2020-11-18 2020-11-16 318.400 38,300 -500 0.00% 12,194,720
2020-11-17 2020-11-13 305.800 38,800 -100 0.00% 11,865,040
2020-11-16 2020-11-12 286.800 38,900 +3,100 0.00% 11,156,520
2020-11-13 2020-11-11 271.000 35,800 +9,200 0.00% 9,701,800
2020-11-12 2020-11-10 300.000 26,600 +15,100 0.00% 7,980,000
2020-11-10 2020-11-06 326.800 11,500 +1,000 0.00% 3,758,200
2020-11-09 2020-11-05 329.600 10,500 -4,500 0.00% 3,460,800
2020-11-06 2020-11-04 313.800 15,000 +5,900 0.00% 4,707,000
2020-11-05 2020-11-03 296.000 9,100 +1,100 0.00% 2,693,600
2020-11-04 2020-11-02 294.600 8,000 -100 0.00% 2,356,800
2020-11-03 2020-10-30 288.200 8,100 -9,200 0.00% 2,334,420
2020-11-02 2020-10-29 297.200 17,300 -3,500 0.00% 5,141,560
2020-10-30 2020-10-28 280.000 20,800 -500 0.00% 5,824,000
2020-10-29 2020-10-27 266.000 21,300 -800 0.00% 5,665,800
2020-10-28 2020-10-23 262.400 22,100 +100 0.00% 5,799,040
2020-10-27 2020-10-22 269.000 22,000 +100 0.00% 5,918,000
2020-10-23 2020-10-21 269.000 21,900 +200 0.00% 5,891,100
2020-10-22 2020-10-20 260.800 21,700 +2,800 0.00% 5,659,360
2020-10-21 2020-10-19 259.000 18,900 +300 0.00% 4,895,100
2020-10-20 2020-10-16 265.800 18,600 +8,000 0.00% 4,943,880
2020-10-16 2020-10-14 278.400 10,600 +2,500 0.00% 2,951,040
2020-10-15 2020-10-12 275.200 8,100 -100 0.00% 2,229,120
2020-10-14 2020-10-09 270.000 8,200 -1,800 0.00% 2,214,000
2020-10-12 2020-10-08 266.800 10,000 +200 0.00% 2,668,000
2020-10-09 2020-10-07 267.800 9,800 +200 0.00% 2,624,440
2020-10-08 2020-10-06 258.000 9,600 +200 0.00% 2,476,800
2020-10-07 2020-10-05 245.800 9,400 -300 0.00% 2,310,520
2020-10-06 2020-09-30 241.800 9,700 -900 0.00% 2,345,460
2020-10-05 2020-09-29 234.600 10,600 -200 0.00% 2,486,760
2020-09-30 2020-09-28 237.000 10,800 -100 0.00% 2,559,600
2020-09-29 2020-09-25 232.000 10,900 +2,400 0.00% 2,528,800
2020-09-28 2020-09-24 238.600 8,500 +500 0.00% 2,028,100
2020-09-25 2020-09-23 250.000 8,000 -1,000 0.00% 2,000,000
2020-09-24 2020-09-22 242.600 9,000 -1,500 0.00% 2,183,400
2020-09-23 2020-09-21 241.600 10,500 -300 0.00% 2,536,800
2020-09-21 2020-09-17 240.800 10,800 +1,800 0.00% 2,600,640
2020-09-18 2020-09-16 248.200 9,000 -300 0.00% 2,233,800
2020-09-17 2020-09-15 243.600 9,300 -100 0.00% 2,265,480
2020-09-16 2020-09-14 244.600 9,400 +200 0.00% 2,299,240
2020-09-15 2020-09-11 242.800 9,200 -1,100 0.00% 2,233,760
2020-09-14 2020-09-10 233.000 10,300 +200 0.00% 2,399,900
2020-09-11 2020-09-09 232.000 10,100 +200 0.00% 2,343,200
2020-09-10 2020-09-08 238.000 9,900 +1,500 0.00% 2,356,200
2020-09-09 2020-09-07 248.200 8,400 +200 0.00% 2,084,880
2020-09-08 2020-09-04 261.800 8,200 +1,000 0.00% 2,146,760
2020-09-07 2020-09-03 262.600 7,200 +300 0.00% 1,890,720
2020-09-04 2020-09-02 272.800 6,900 +200 0.00% 1,882,320
2020-09-03 2020-09-01 264.600 6,700 -100 0.00% 1,772,820
2020-09-02 2020-08-31 255.600 6,800 +100 0.00% 1,738,080
2020-08-31 2020-08-27 271.000 6,700 -900 0.00% 1,815,700
2020-08-28 2020-08-26 258.800 7,600 +800 0.00% 1,966,880
2020-08-27 2020-08-25 257.600 6,800 +400 0.00% 1,751,680
2020-08-26 2020-08-24 265.800 6,400 -1,000 0.00% 1,701,120
2020-08-25 2020-08-21 245.200 7,400 +1,000 0.00% 1,814,480
2020-08-21 2020-08-19 231.000 6,400 +300 0.00% 1,478,400
2020-08-20 2020-08-18 235.000 6,100 +300 0.00% 1,433,500
2020-08-19 2020-08-17 218.200 5,800 -700 0.00% 1,265,560
2020-08-14 2020-08-12 213.800 6,500 +200 0.00% 1,389,700
2020-08-12 2020-08-10 223.000 6,300 -500 0.00% 1,404,900
2020-08-11 2020-08-07 222.400 6,800 -500 0.00% 1,512,320
2020-08-07 2020-08-05 218.400 7,300 +600 0.00% 1,594,320
2020-08-06 2020-08-04 218.000 6,700 -300 0.00% 1,460,600
2020-08-05 2020-08-03 200.600 7,000 +1,000 0.00% 1,404,200
2020-08-04 2020-07-31 191.900 6,000 +300 0.00% 1,151,400
2020-08-03 2020-07-30 195.000 5,700 -300 0.00% 1,111,500
2020-07-28 2020-07-24 190.700 6,000 -3,600 0.00% 1,144,200
2020-07-27 2020-07-23 199.000 9,600 -500 0.00% 1,910,400
2020-07-24 2020-07-22 192.200 10,100 +3,200 0.00% 1,941,220
2020-07-21 2020-07-17 191.100 6,900 +500 0.00% 1,318,590
2020-07-20 2020-07-16 185.100 6,400 +300 0.00% 1,184,640
2020-07-17 2020-07-15 200.600 6,100 -100 0.00% 1,223,660
2020-07-15 2020-07-13 206.000 6,200 +300 0.00% 1,277,200
2020-07-10 2020-07-08 199.800 5,900 -1,000 0.00% 1,178,820
2020-07-09 2020-07-07 185.000 6,900 +100 0.00% 1,276,500
2020-07-08 2020-07-06 191.000 6,800 +500 0.00% 1,298,800
2020-07-07 2020-07-03 191.700 6,300 +400 0.00% 1,207,710
2020-07-06 2020-07-02 179.400 5,900 -400 0.00% 1,058,460
2020-07-02 2020-06-29 171.700 6,300 +600 0.00% 1,081,710
2020-06-23 2020-06-19 174.000 5,700 -200 0.00% 991,800
2020-06-22 2020-06-18 172.500 5,900 -300 0.00% 1,017,750
2020-06-19 2020-06-17 172.400 6,200 +1,700 0.00% 1,068,880
2020-06-18 2020-06-16 172.000 4,500 +200 0.00% 774,000
2020-06-17 2020-06-15 159.500 4,300 -800 0.00% 685,850
2020-06-16 2020-06-12 165.600 5,100 +100 0.00% 844,560
2020-06-04 2020-06-02 147.100 5,000 +700 0.00% 735,500
2020-06-02 2020-05-29 146.700 4,300 -1,500 0.00% 630,810
2020-05-29 2020-05-27 135.300 5,800 -800 0.00% 784,740
2020-05-28 2020-05-26 138.900 6,600 +800 0.00% 916,740
2020-05-27 2020-05-25 125.800 5,800 -300 0.00% 729,640
2020-05-26 2020-05-22 118.500 6,100 -2,000 0.00% 722,850
2020-05-25 2020-05-21 127.600 8,100 +800 0.00% 1,033,560
2020-05-21 2020-05-19 125.800 7,300 +400 0.00% 918,340
2020-05-18 2020-05-14 121.500 6,900 -10,200 0.00% 838,350
2020-05-15 2020-05-13 118.100 17,100 -1,200 0.00% 2,019,510
2020-05-12 2020-05-08 111.600 18,300 -6,000 0.00% 2,042,280
2020-05-11 2020-05-07 107.700 24,300 +9,700 0.00% 2,617,110
2020-05-08 2020-05-06 108.000 14,600 -500 0.00% 1,576,800
2020-05-07 2020-05-05 104.300 15,100 -4,500 0.00% 1,574,930
2020-05-04 2020-04-28 101.000 19,600 -900 0.00% 1,979,600
2020-04-29 2020-04-27 100.100 20,500 -10,000 0.00% 2,052,050
2020-04-28 2020-04-24 99.200 30,500 +9,600 0.00% 3,025,600
2020-04-24 2020-04-22 101.300 20,900 -2,500 0.00% 2,117,170
2020-04-23 2020-04-21 98.550 23,400 -100 0.00% 2,306,070
2020-04-22 2020-04-20 100.900 23,500 -2,200 0.00% 2,371,150
2020-04-20 2020-04-16 98.850 25,700 -1,100 0.00% 2,540,445
2020-04-17 2020-04-15 97.850 26,800 -2,000 0.00% 2,622,380
2020-04-16 2020-04-14 97.750 28,800 -5,000 0.00% 2,815,200
2020-04-15 2020-04-09 97.250 33,800 +100 0.00% 3,287,050
2020-04-14 2020-04-08 96.800 33,700 -600 0.00% 3,262,160
2020-04-09 2020-04-07 97.550 34,300 +600 0.00% 3,345,965
2020-04-07 2020-04-03 92.850 33,700 -500 0.00% 3,129,045
2020-04-03 2020-04-01 92.850 34,200 +1,400 0.00% 3,175,470
2020-04-02 2020-03-31 93.650 32,800 -500 0.00% 3,071,720
2020-04-01 2020-03-30 88.000 33,300 +500 0.00% 2,930,400
2020-03-31 2020-03-27 89.300 32,800 +1,000 0.00% 2,929,040
2020-03-30 2020-03-26 90.150 31,800 -5,500 0.00% 2,866,770
2020-03-27 2020-03-25 90.750 37,300 +4,600 0.00% 3,384,975
2020-03-25 2020-03-23 80.800 32,700 +300 0.00% 2,642,160
2020-03-24 2020-03-20 84.000 32,400 -1,300 0.00% 2,721,600
2020-03-23 2020-03-19 72.400 33,700 +300 0.00% 2,439,880
2020-03-18 2020-03-16 82.200 33,400 -400 0.00% 2,745,480
2020-03-13 2020-03-11 95.650 33,800 +1,700 0.00% 3,232,970
2020-03-12 2020-03-10 98.750 32,100 -3,500 0.00% 3,169,875
2020-03-11 2020-03-09 96.000 35,600 +4,100 0.00% 3,417,600
2020-03-10 2020-03-06 100.700 31,500 +1,400 0.00% 3,172,050
2020-03-09 2020-03-05 103.500 30,100 -1,300 0.00% 3,115,350
2020-03-06 2020-03-04 99.200 31,400 +2,100 0.00% 3,114,880
2020-03-05 2020-03-03 98.850 29,300 +200 0.00% 2,896,305
2020-03-04 2020-03-02 99.300 29,100 +400 0.00% 2,889,630
2020-03-03 2020-02-28 98.900 28,700 +2,400 0.00% 2,838,430
2020-03-02 2020-02-27 103.300 26,300 -1,000 0.00% 2,716,790
2020-02-28 2020-02-26 102.000 27,300 -3,000 0.00% 2,784,600
2020-02-27 2020-02-25 103.300 30,300 -4,000 0.00% 3,129,990
2020-02-26 2020-02-24 100.500 34,300 -400 0.00% 3,447,150
2020-02-25 2020-02-21 103.200 34,700 +1,000 0.00% 3,581,040
2020-02-24 2020-02-20 103.300 33,700 +1,000 0.00% 3,481,210
2020-02-21 2020-02-19 100.400 32,700 -500 0.00% 3,283,080
2020-02-20 2020-02-18 100.600 33,200 +900 0.00% 3,339,920
2020-02-19 2020-02-17 101.500 32,300 -7,500 0.00% 3,278,450
2020-02-18 2020-02-14 100.900 39,800 +5,500 0.00% 4,015,820
2020-02-17 2020-02-13 102.500 34,300 +1,600 0.00% 3,515,750
2020-02-14 2020-02-12 103.000 32,700 +100 0.00% 3,368,100
2020-02-13 2020-02-11 99.200 32,600 -7,100 0.00% 3,233,920
2020-02-12 2020-02-10 95.800 39,700 +6,600 0.00% 3,803,260
2020-02-11 2020-02-07 101.900 33,100 +3,700 0.00% 3,372,890
2020-02-10 2020-02-06 101.700 29,400 -9,600 0.00% 2,989,980
2020-02-07 2020-02-05 99.500 39,000 -400 0.00% 3,880,500
2020-02-06 2020-02-04 101.000 39,400 +1,000 0.00% 3,979,400
2020-02-05 2020-02-03 99.500 38,400 -1,500 0.00% 3,820,800
2020-02-04 2020-01-31 99.300 39,900 -10,100 0.00% 3,962,070
2020-02-03 2020-01-30 96.850 50,000 +6,100 0.00% 4,842,500
2020-01-30 2020-01-24 102.300 43,900 +1,600 0.00% 4,490,970
2020-01-23 2020-01-21 105.800 42,300 -1,100 0.00% 4,475,340
2020-01-22 2020-01-20 110.600 43,400 +2,600 0.00% 4,800,040
2020-01-21 2020-01-17 111.900 40,800 +6,300 0.00% 4,565,520
2020-01-20 2020-01-16 112.300 34,500 +11,900 0.00% 3,874,350
2020-01-17 2020-01-15 114.100 22,600 -2,000 0.00% 2,578,660
2020-01-16 2020-01-14 112.300 24,600 -2,000 0.00% 2,762,580
2020-01-15 2020-01-13 113.100 26,600 -9,500 0.00% 3,008,460
2020-01-14 2020-01-10 109.600 36,100 +8,200 0.00% 3,956,560
2020-01-13 2020-01-09 108.400 27,900 -5,700 0.00% 3,024,360
2020-01-10 2020-01-08 106.400 33,600 +6,200 0.00% 3,575,040
2020-01-09 2020-01-07 110.400 27,400 +700 0.00% 3,024,960
2020-01-08 2020-01-06 109.500 26,700 +500 0.00% 2,923,650
2020-01-07 2020-01-03 104.200 26,200 -200 0.00% 2,730,040
2020-01-03 2019-12-31 101.900 26,400 +2,200 0.00% 2,690,160
2020-01-02 2019-12-27 102.700 24,200 +2,200 0.00% 2,485,340
2019-12-23 2019-12-19 103.500 22,000 +1,800 0.00% 2,277,000
2019-12-20 2019-12-18 103.100 20,200 +2,800 0.00% 2,082,620
2019-12-19 2019-12-17 104.500 17,400 +4,100 0.00% 1,818,300
2019-12-18 2019-12-16 102.300 13,300 +5,200 0.00% 1,360,590
2019-12-17 2019-12-13 101.100 8,100 +1,000 0.00% 818,910
2019-12-16 2019-12-12 100.200 7,100 -500 0.00% 711,420
2019-12-11 2019-12-09 103.300 7,600 -1,400 0.00% 785,080
2019-12-10 2019-12-06 103.600 9,000 +5,500 0.00% 932,400
2019-12-09 2019-12-05 102.200 3,500 -1,500 0.00% 357,700
2019-12-06 2019-12-04 100.500 5,000 +1,000 0.00% 502,500
2019-12-03 2019-11-29 103.200 4,000 +100 0.00% 412,800
2019-12-02 2019-11-28 106.500 3,900 -3,500 0.00% 415,350
2019-11-29 2019-11-27 104.200 7,400 -1,200 0.00% 771,080
2019-11-28 2019-11-26 100.800 8,600 +2,000 0.00% 866,880
2019-11-26 2019-11-22 98.050 6,600 +4,000 0.00% 647,130
2019-11-25 2019-11-21 91.900 2,600 -3,000 0.00% 238,940
2019-11-22 2019-11-20 97.300 5,600 +1,000 0.00% 544,880
2019-11-20 2019-11-18 97.650 4,600 -400 0.00% 449,190
2019-11-19 2019-11-15 96.850 5,000 -2,000 0.00% 484,250
2019-11-18 2019-11-14 93.750 7,000 +3,000 0.00% 656,250
2019-11-15 2019-11-13 95.050 4,000 -1,000 0.00% 380,200
2019-11-13 2019-11-11 91.350 5,000 -1,000 0.00% 456,750
2019-11-12 2019-11-08 94.600 6,000 +200 0.00% 567,600
2019-11-11 2019-11-07 98.500 5,800 +400 0.00% 571,300
2019-11-08 2019-11-06 96.600 5,400 -2,500 0.00% 521,640
2019-11-07 2019-11-05 97.150 7,900 -2,500 0.00% 767,485
2019-11-06 2019-11-04 98.400 10,400 +5,000 0.00% 1,023,360
2019-11-05 2019-11-01 93.800 5,400 -9,100 0.00% 506,520
2019-11-01 2019-10-30 94.000 14,500 +1,000 0.00% 1,363,000
2019-10-31 2019-10-29 92.000 13,500 +2,300 0.00% 1,242,000
2019-10-30 2019-10-28 93.700 11,200 -1,000 0.00% 1,049,440
2019-10-29 2019-10-25 90.550 12,200 +1,300 0.00% 1,104,710
2019-10-28 2019-10-24 88.600 10,900 +1,800 0.00% 965,740
2019-10-25 2019-10-23 89.000 9,100 +2,000 0.00% 809,900
2019-10-24 2019-10-22 90.550 7,100 -1,000 0.00% 642,905
2019-10-23 2019-10-21 96.750 8,100 +4,000 0.00% 783,675
2019-10-22 2019-10-18 92.750 4,100 +2,000 0.00% 380,275
2019-10-21 2019-10-17 90.900 2,100 -6,000 0.00% 190,890
2019-10-18 2019-10-16 90.450 8,100 -2,000 0.00% 732,645
2019-10-16 2019-10-14 88.000 10,100 +1,000 0.00% 888,800
2019-10-15 2019-10-11 88.450 9,100 +1,000 0.00% 804,895
2019-10-14 2019-10-10 91.150 8,100 +3,000 0.00% 738,315
2019-10-10 2019-10-08 89.000 5,100 -1,000 0.00% 453,900
2019-10-09 2019-10-04 84.700 6,100 -2,000 0.00% 516,670
2019-10-03 2019-09-30 80.100 8,100 +1,000 0.00% 648,810
2019-09-30 2019-09-26 79.650 7,100 +1,000 0.00% 565,515
2019-09-27 2019-09-25 79.500 6,100 -4,000 0.00% 484,950
2019-09-24 2019-09-20 77.500 10,100 +5,000 0.00% 782,750
2019-09-23 2019-09-19 75.300 5,100 -1,000 0.00% 384,030
2019-09-20 2019-09-18 75.400 6,100 -6,000 0.00% 459,940
2019-09-17 2019-09-13 73.600 12,100 +2,000 0.00% 890,560
2019-09-16 2019-09-12 72.200 10,100 +4,000 0.00% 729,220
2019-09-13 2019-09-11 71.600 6,100 -2,000 0.00% 436,760
2019-09-12 2019-09-10 70.300 8,100 -2,000 0.00% 569,430
2019-09-09 2019-09-05 73.550 10,100 +4,000 0.00% 742,855
2019-09-06 2019-09-04 74.050 6,100 -1,000 0.00% 451,705
2019-09-05 2019-09-03 73.550 7,100 -3,200 0.00% 522,205
2019-09-04 2019-09-02 74.050 10,300 +6,500 0.00% 762,715
2019-09-03 2019-08-30 74.350 3,800 +3,500 0.00% 282,530
2019-09-02 2019-08-29 74.650 300 -5,000 0.00% 22,395
2019-08-30 2019-08-28 74.800 5,300 -2,000 0.00% 396,440
2019-08-29 2019-08-27 75.000 7,300 +4,000 0.00% 547,500
2019-08-28 2019-08-26 76.200 3,300 -2,000 0.00% 251,460
2019-08-27 2019-08-23 70.000 5,300 -2,000 0.00% 371,000
2019-08-26 2019-08-22 70.100 7,300 +1,000 0.00% 511,730
2019-08-23 2019-08-21 68.750 6,300 +1,000 0.00% 433,125
2019-08-22 2019-08-20 68.950 5,300 +1,000 0.00% 365,435
2019-08-21 2019-08-19 69.250 4,300 +4,000 0.00% 297,775
2019-07-11 2019-07-09 68.000 300 -5,300 0.00% 20,400
2019-07-10 2019-07-08 68.650 5,600 +5,000 0.00% 384,440
2019-07-09 2019-07-05 69.100 600 +300 0.00% 41,460
2019-07-03 2019-06-28 68.500 300 -2,700 0.00% 20,550
2019-07-02 2019-06-27 68.500 3,000 -2,000 0.00% 205,500
2019-06-28 2019-06-26 64.350 5,000 +4,000 0.00% 321,750
2019-06-25 2019-06-21 64.300 1,000 +700 0.00% 64,300
2019-06-18 2019-06-14 61.000 300 -100 0.00% 18,300
2019-06-12 2019-06-10 60.200 400 -2,700 0.00% 24,080
2019-06-11 2019-06-06 59.650 3,100 +2,700 0.00% 184,915
2019-03-20 2019-03-18 55.350 400 -15,600 0.00% 22,140
2019-03-18 2019-03-14 48.300 16,000 +3,600 0.00% 772,800
2019-03-15 2019-03-13 49.800 12,400 +12,000 0.00% 617,520
2018-12-28 2018-12-24 44.250 400 -500 0.00% 17,700
2018-12-20 2018-12-18 47.900 900 +500 0.00% 43,110
2018-11-26 2018-11-22 61.050 400 -300 0.00% 24,420
2018-11-14 2018-11-12 53.950 700 +300 0.00% 37,765
2018-10-26 2018-10-24 52.750 400 +100 0.00% 21,100
2018-10-18 2018-10-15 55.450 300 -400 0.00% 16,635
2018-10-16 2018-10-12 59.300 700 +400 0.00% 41,510
2018-10-09 2018-10-05 67.900 300 -100 0.00% 20,370
2018-10-05 2018-10-03 65.050 400 +100 0.00% 26,020
2018-10-03 2018-09-28 68.750 300 +100 0.00% 20,625
2018-09-24 2018-09-20 72.650 200 0.00% 14,530

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