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: I-ACCESS INVESTORS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 0 +0
2025-10-13 2025-10-09 103.600 0 +0
2025-10-10 2025-10-08 103.700 0 +0
2025-10-09 2025-10-06 105.600 0 +0
2025-10-08 2025-10-03 106.100 0 +0
2025-10-06 2025-10-02 105.800 0 +0
2025-10-03 2025-09-30 104.500 0 +0
2025-10-02 2025-09-29 102.800 0 +0
2025-09-30 2025-09-26 100.600 0 +0
2025-09-29 2025-09-25 102.300 0 +0
2025-09-26 2025-09-24 102.200 0 +0
2025-09-25 2025-09-23 101.000 0 +0
2025-09-24 2025-09-22 103.900 0 +0
2025-09-23 2025-09-19 106.300 0 +0
2025-09-22 2025-09-18 105.500 0 +0
2025-09-19 2025-09-17 105.200 0 +0
2025-09-18 2025-09-16 100.300 0 +0
2025-09-17 2025-09-15 97.350 0 +0
2025-09-16 2025-09-12 96.550 0 +0
2025-09-15 2025-09-11 96.550 0 +0
2025-09-12 2025-09-10 101.700 0 +0
2025-09-11 2025-09-09 99.650 0 +0
2025-09-10 2025-09-08 102.000 0 +0
2025-09-09 2025-09-05 103.000 0 +0
2025-09-08 2025-09-04 101.400 0 +0
2025-09-05 2025-09-03 100.500 0 +0
2025-09-04 2025-09-02 101.100 0 +0
2025-09-03 2025-09-01 103.000 0 +0
2025-09-02 2025-08-29 102.700 0 +0
2025-09-01 2025-08-28 101.700 0 +0
2025-08-29 2025-08-27 116.300 0 +0
2025-08-28 2025-08-26 120.000 0 +0
2025-08-27 2025-08-25 122.300 0 +0
2025-08-26 2025-08-22 118.400 0 +0
2025-08-25 2025-08-21 117.100 0 +0
2025-08-22 2025-08-20 120.800 0 +0
2025-08-21 2025-08-19 120.800 0 +0
2025-08-20 2025-08-18 121.500 0 +0
2025-08-19 2025-08-15 121.700 0 +0
2025-08-18 2025-08-14 124.400 0 +0
2025-08-15 2025-08-13 124.300 0 +0
2025-08-14 2025-08-12 119.400 0 +0
2025-08-13 2025-08-11 119.200 0 +0
2025-08-12 2025-08-08 120.800 0 +0
2025-08-11 2025-08-07 122.000 0 +0
2025-08-08 2025-08-06 121.100 0 +0
2025-08-07 2025-08-05 122.900 0 +0
2025-08-06 2025-08-04 123.000 0 +0
2025-08-05 2025-08-01 122.200 0 +0
2025-08-04 2025-07-31 121.600 0 +0
2025-08-01 2025-07-30 127.400 0 +0
2025-07-31 2025-07-29 128.600 0 +0
2025-07-30 2025-07-28 129.400 0 +0
2025-07-29 2025-07-25 130.100 0 +0
2025-07-28 2025-07-24 134.400 0 +0
2025-07-25 2025-07-23 133.200 0 +0
2025-07-24 2025-07-22 129.000 0 +0
2025-07-23 2025-07-21 130.800 0 +0
2025-07-22 2025-07-18 127.300 0 +0
2025-07-21 2025-07-17 125.500 0 +0
2025-07-18 2025-07-16 124.100 0 +0
2025-07-17 2025-07-15 126.200 0 +0
2025-07-16 2025-07-14 120.900 0 +0
2025-07-15 2025-07-11 120.000 0 +0
2025-07-14 2025-07-10 118.600 0 +0
2025-07-11 2025-07-09 119.200 0 +0
2025-07-10 2025-07-08 122.200 0 +0
2025-07-09 2025-07-07 119.000 0 +0
2025-07-08 2025-07-04 120.800 0 +0
2025-07-07 2025-07-03 122.800 0 +0
2025-07-04 2025-07-02 126.000 0 +0
2025-07-03 2025-06-30 125.300 0 +0
2025-07-02 2025-06-27 129.400 0 +0
2025-06-30 2025-06-26 130.000 0 +0
2025-06-27 2025-06-25 131.800 0 +0
2025-06-26 2025-06-24 130.000 0 +0
2025-06-25 2025-06-23 131.400 0 +0
2025-06-24 2025-06-20 128.600 0 +0
2025-06-23 2025-06-19 128.300 0 +0
2025-06-20 2025-06-18 133.300 0 +0
2025-06-19 2025-06-17 138.100 0 +0
2025-06-18 2025-06-16 138.800 0 +0
2025-06-17 2025-06-13 138.200 0 +0
2025-06-16 2025-06-12 141.000 0 +0
2025-06-13 2025-06-11 143.800 0 +0
2025-06-12 2025-06-10 144.400 0 +0
2025-06-11 2025-06-09 148.400 0 +0
2025-06-10 2025-06-06 141.700 0 +0
2025-06-09 2025-06-05 144.400 0 +0
2025-06-06 2025-06-04 140.700 0 +0
2025-06-05 2025-06-03 136.600 0 +0
2025-06-04 2025-06-02 135.700 0 +0
2025-06-03 2025-05-30 138.000 0 +0
2025-06-02 2025-05-29 140.100 0 +0
2025-05-30 2025-05-28 131.400 0 +0
2025-05-29 2025-05-27 132.100 0 +0
2025-05-28 2025-05-26 129.400 0 +0
2025-05-27 2025-05-23 136.900 0 +0
2025-05-26 2025-05-22 136.000 0 +0
2025-05-23 2025-05-21 137.300 0 +0
2025-05-22 2025-05-20 136.400 0 +0
2025-05-21 2025-05-19 134.400 0 +0
2025-05-20 2025-05-16 131.400 0 +0
2025-05-19 2025-05-15 135.400 0 +0
2025-05-16 2025-05-14 139.400 0 +0
2025-05-15 2025-05-13 137.400 0 +0
2025-05-14 2025-05-12 144.500 0 +0
2025-05-13 2025-05-09 141.000 0 +0
2025-05-12 2025-05-08 141.400 0 +0
2025-05-09 2025-05-07 139.000 0 +0
2025-05-08 2025-05-06 138.500 0 +0
2025-05-07 2025-05-02 132.500 0 +0
2025-05-06 2025-04-30 130.300 0 +0
2025-05-02 2025-04-29 132.100 0 +0
2025-04-30 2025-04-28 128.400 0 +0
2025-04-29 2025-04-25 127.600 0 +0
2025-04-28 2025-04-24 127.000 0 +0
2025-04-25 2025-04-23 133.900 0 +0
2025-04-24 2025-04-22 130.200 0 +0
2025-04-23 2025-04-17 136.500 0 +0
2025-04-22 2025-04-16 134.900 0 +0
2025-04-17 2025-04-15 146.800 0 +0
2025-04-16 2025-04-14 145.900 0 +0
2025-04-15 2025-04-11 143.500 0 +0
2025-04-14 2025-04-10 145.400 0 +0
2025-04-11 2025-04-09 146.400 0 +0
2025-04-10 2025-04-08 140.600 0 +0
2025-04-09 2025-04-07 134.300 0 +0
2025-04-08 2025-04-03 157.900 0 +0
2025-04-07 2025-04-02 157.800 0 +0
2025-04-03 2025-04-01 157.900 0 +0
2025-04-02 2025-03-31 155.800 0 +0
2025-04-01 2025-03-28 160.100 0 +0
2025-03-31 2025-03-27 162.800 0 +0
2025-03-28 2025-03-26 159.900 0 +0
2025-03-27 2025-03-25 158.500 0 +0
2025-03-26 2025-03-24 165.700 0 +0
2025-03-25 2025-03-21 167.600 0 +0
2025-03-24 2025-03-20 168.100 0 +0
2025-03-21 2025-03-19 175.900 0 +0
2025-03-20 2025-03-18 177.300 0 +0
2025-03-19 2025-03-17 175.100 0 +0
2025-03-18 2025-03-14 173.400 0 +0
2025-03-17 2025-03-13 164.500 0 +0
2025-03-14 2025-03-12 168.300 0 +0
2025-03-13 2025-03-11 171.600 0 +0
2025-03-12 2025-03-10 174.900 0 +0
2025-03-11 2025-03-07 183.500 0 +0
2025-03-10 2025-03-06 180.300 0 +0
2025-03-07 2025-03-05 171.500 0 +0
2025-03-06 2025-03-04 161.200 0 +0
2025-03-05 2025-03-03 162.600 0 +0
2025-03-04 2025-02-28 162.000 0 +0
2025-03-03 2025-02-27 172.800 0 +0
2025-02-28 2025-02-26 174.200 0 +0
2025-02-27 2025-02-25 158.600 0 +0
2025-02-26 2025-02-24 166.500 0 +0
2025-02-25 2025-02-21 162.900 0 +0
2025-02-24 2025-02-20 156.900 0 +0
2025-02-21 2025-02-19 167.700 0 +0
2025-02-20 2025-02-18 172.900 0 +0
2025-02-19 2025-02-17 168.900 0 +0
2025-02-18 2025-02-14 169.900 0 +0
2025-02-17 2025-02-13 159.700 0 +0
2025-02-14 2025-02-12 155.200 0 +0
2025-02-13 2025-02-11 161.800 0 +0
2025-02-12 2025-02-10 162.700 0 +0
2025-02-11 2025-02-07 154.100 0 +0
2025-02-10 2025-02-06 150.100 0 +0
2025-02-07 2025-02-05 150.900 0 +0
2025-02-06 2025-02-04 150.800 0 +0
2025-02-05 2025-02-03 142.300 0 +0
2025-02-04 2025-01-28 148.200 0 +0
2025-02-03 2025-01-24 150.000 0 +0
2025-01-27 2025-01-23 151.100 0 +0
2025-01-24 2025-01-22 152.500 0 +0
2025-01-23 2025-01-21 158.500 0 +0
2025-01-22 2025-01-20 155.500 0 +0
2025-01-21 2025-01-17 147.800 0 +0
2025-01-20 2025-01-16 147.600 0 +0
2025-01-17 2025-01-15 144.500 0 +0
2025-01-16 2025-01-14 144.300 0 +0
2025-01-15 2025-01-13 137.400 0 +0
2025-01-14 2025-01-10 140.100 0 +0
2025-01-13 2025-01-09 144.400 0 +0
2025-01-10 2025-01-08 146.700 0 +0
2025-01-09 2025-01-07 148.700 0 +0
2025-01-08 2025-01-06 150.700 0 +0
2025-01-07 2025-01-03 153.700 0 +0
2025-01-06 2025-01-02 150.600 0 +0
2025-01-03 2024-12-31 151.700 0 +0
2025-01-02 2024-12-27 154.700 0 +0
2024-12-30 2024-12-24 155.100 0 +0
2024-12-27 2024-12-20 158.600 0 +0
2024-12-23 2024-12-19 158.400 0 +0
2024-12-20 2024-12-18 160.100 0 +0
2024-12-19 2024-12-17 158.600 0 +0
2024-12-18 2024-12-16 159.600 0 +0
2024-12-17 2024-12-13 162.600 0 +0
2024-12-16 2024-12-12 168.900 0 +0
2024-12-13 2024-12-11 167.000 0 +0
2024-12-12 2024-12-10 171.800 0 +0
2024-12-11 2024-12-09 171.700 0 +0
2024-12-10 2024-12-06 162.400 0 +0
2024-12-09 2024-12-05 159.200 0 +0
2024-12-06 2024-12-04 165.200 0 +0
2024-12-05 2024-12-03 165.500 0 +0
2024-12-04 2024-12-02 167.400 0 +0
2024-12-03 2024-11-29 168.700 0 +0
2024-12-02 2024-11-28 172.200 0 +0
2024-11-29 2024-11-27 176.200 0 +0
2024-11-28 2024-11-26 164.300 0 +0
2024-11-27 2024-11-25 162.000 0 +0
2024-11-26 2024-11-22 167.100 0 +0
2024-11-25 2024-11-21 172.700 0 +0
2024-11-22 2024-11-20 174.800 0 +0
2024-11-21 2024-11-19 171.900 0 +0
2024-11-20 2024-11-18 169.000 0 +0
2024-11-19 2024-11-15 169.600 0 +0
2024-11-18 2024-11-14 169.300 0 +0
2024-11-15 2024-11-13 175.400 0 +0
2024-11-14 2024-11-12 175.700 0 +0
2024-11-13 2024-11-11 185.600 0 +0
2024-11-12 2024-11-08 191.800 0 +0
2024-11-11 2024-11-07 199.900 0 +0
2024-11-08 2024-11-06 189.300 0 +0
2024-11-07 2024-11-05 193.800 0 +0
2024-11-06 2024-11-04 187.700 0 +0
2024-11-05 2024-11-01 187.600 0 +0
2024-11-04 2024-10-31 182.500 0 +0
2024-11-01 2024-10-30 184.700 0 +0
2024-10-31 2024-10-29 189.300 0 +0
2024-10-30 2024-10-28 185.200 0 +0
2024-10-29 2024-10-25 184.900 0 +0
2024-10-28 2024-10-24 187.000 0 +0
2024-10-25 2024-10-23 194.900 0 +0
2024-10-24 2024-10-22 184.800 0 +0
2024-10-23 2024-10-21 181.200 0 +0
2024-10-22 2024-10-18 185.400 0 +0
2024-10-21 2024-10-17 170.200 0 +0
2024-10-18 2024-10-16 173.200 0 +0
2024-10-17 2024-10-15 170.800 0 +0
2024-10-16 2024-10-14 183.600 0 +0
2024-10-15 2024-10-10 193.700 0 +0
2024-10-14 2024-10-09 184.400 0 +0
2024-10-10 2024-10-08 180.200 0 +0
2024-10-09 2024-10-07 213.200 0 +0
2024-10-08 2024-10-04 213.400 0 +0
2024-10-07 2024-10-03 205.000 0 +0
2024-10-04 2024-10-02 197.200 0 +0
2024-10-03 2024-09-30 172.000 0 +0
2024-10-02 2024-09-27 164.600 0 +0
2024-09-30 2024-09-26 152.200 0 +0
2024-09-27 2024-09-25 141.300 0 +0
2024-09-26 2024-09-24 139.800 0 +0
2024-09-25 2024-09-23 132.800 0 +0
2024-09-24 2024-09-20 135.900 0 +0
2024-09-23 2024-09-19 133.800 0 +0
2024-09-20 2024-09-17 128.600 0 +0
2024-09-19 2024-09-16 126.500 0 +0
2024-09-17 2024-09-13 123.000 0 +0
2024-09-16 2024-09-12 122.300 0 +0
2024-09-13 2024-09-11 119.400 0 +0
2024-09-12 2024-09-10 118.900 0 +0
2024-09-11 2024-09-09 118.600 0 +0
2024-09-10 2024-09-05 119.300 0 +0
2024-09-09 2024-09-04 119.200 0 +0
2024-09-05 2024-09-03 118.900 0 +0
2024-09-04 2024-09-02 116.300 0 +0
2024-09-03 2024-08-30 118.200 0 +0
2024-09-02 2024-08-29 115.700 0 +0
2024-08-30 2024-08-28 102.800 0 +0
2024-08-29 2024-08-27 106.200 0 +0
2024-08-28 2024-08-26 109.000 0 +0
2024-08-27 2024-08-23 107.500 0 +0
2024-08-26 2024-08-22 109.000 0 +0
2024-08-23 2024-08-21 107.700 0 +0
2024-08-22 2024-08-20 108.100 0 +0
2024-08-21 2024-08-19 108.700 0 +0
2024-08-20 2024-08-16 107.700 0 +0
2024-08-19 2024-08-15 102.400 0 +0
2024-08-16 2024-08-14 102.100 0 +0
2024-08-15 2024-08-13 103.400 0 +0
2024-08-14 2024-08-12 104.000 0 +0
2024-08-13 2024-08-09 106.200 0 +0
2024-08-12 2024-08-08 104.600 0 +0
2024-08-09 2024-08-07 106.000 0 +0
2024-08-08 2024-08-06 105.600 0 +0
2024-08-07 2024-08-05 106.800 0 +0
2024-08-06 2024-08-02 104.000 0 +0
2024-08-05 2024-08-01 109.200 0 +0
2024-08-02 2024-07-31 109.300 0 +0
2024-08-01 2024-07-30 106.400 0 +0
2024-07-31 2024-07-29 108.400 0 +0
2024-07-30 2024-07-26 107.600 0 +0
2024-07-29 2024-07-25 107.100 0 +0
2024-07-26 2024-07-24 113.300 0 +0
2024-07-25 2024-07-23 118.100 0 +0
2024-07-24 2024-07-22 121.300 0 +0
2024-07-23 2024-07-19 117.500 0 +0
2024-07-22 2024-07-18 119.400 0 +0
2024-07-19 2024-07-17 119.100 0 +0
2024-07-18 2024-07-16 117.500 0 +0
2024-07-17 2024-07-15 119.100 0 +0
2024-07-16 2024-07-12 121.800 0 +0
2024-07-15 2024-07-11 116.100 0 +0
2024-07-12 2024-07-10 114.900 0 +0
2024-07-11 2024-07-09 114.700 0 +0
2024-07-10 2024-07-08 117.000 0 +0
2024-07-09 2024-07-05 119.100 0 +0
2024-07-08 2024-07-04 119.700 0 +0
2024-07-05 2024-07-03 117.100 0 +0
2024-07-04 2024-07-02 112.200 0 +0
2024-07-03 2024-06-28 111.100 0 +0
2024-07-02 2024-06-27 113.700 0 +0
2024-06-28 2024-06-26 117.000 0 +0
2024-06-27 2024-06-25 116.800 0 +0
2024-06-26 2024-06-24 115.400 0 +0
2024-06-25 2024-06-21 116.200 0 +0
2024-06-24 2024-06-20 119.900 0 +0
2024-06-21 2024-06-19 121.400 0 +0
2024-06-20 2024-06-18 115.000 0 +0
2024-06-19 2024-06-17 116.800 0 +0
2024-06-18 2024-06-14 114.700 0 +0
2024-06-17 2024-06-13 116.700 0 +0
2024-06-14 2024-06-12 112.600 0 +0
2024-06-13 2024-06-11 115.300 0 +0
2024-06-12 2024-06-07 110.400 0 +0
2024-06-11 2024-06-06 112.700 0 +0
2024-06-07 2024-06-05 112.600 0 +0
2024-06-06 2024-06-04 113.500 0 +0
2024-06-05 2024-06-03 109.000 0 +0
2024-06-04 2024-05-31 105.100 0 +0
2024-06-03 2024-05-30 108.900 0 +0
2024-05-31 2024-05-29 112.700 0 +0
2024-05-30 2024-05-28 119.000 0 +0
2024-05-29 2024-05-27 118.700 0 +0
2024-05-28 2024-05-24 116.300 0 +0
2024-05-27 2024-05-23 119.500 0 +0
2024-05-24 2024-05-22 120.600 0 +0
2024-05-23 2024-05-21 121.400 0 +0
2024-05-22 2024-05-20 124.000 0 +0
2024-05-21 2024-05-17 125.000 0 +0
2024-05-20 2024-05-16 125.600 0 +0
2024-05-17 2024-05-14 121.900 0 +0
2024-05-16 2024-05-13 122.300 0 +0
2024-05-14 2024-05-10 118.600 0 +0
2024-05-13 2024-05-09 117.900 0 +0
2024-05-10 2024-05-08 113.500 0 +0
2024-05-09 2024-05-07 115.500 0 +0
2024-05-08 2024-05-06 120.300 0 +0
2024-05-07 2024-05-03 119.700 0 +0
2024-05-06 2024-05-02 119.100 0 +0
2024-05-03 2024-04-30 109.500 0 +0
2024-05-02 2024-04-29 111.400 0 +0
2024-04-30 2024-04-26 115.600 0 +0
2024-04-29 2024-04-25 111.500 0 +0
2024-04-26 2024-04-24 113.600 0 +0
2024-04-25 2024-04-23 108.600 0 +0
2024-04-24 2024-04-22 100.600 0 +0
2024-04-23 2024-04-19 95.300 0 +0
2024-04-22 2024-04-18 97.750 0 +0
2024-04-19 2024-04-17 97.550 0 +0
2024-04-18 2024-04-16 98.700 0 +0
2024-04-17 2024-04-15 101.600 0 +0
2024-04-16 2024-04-12 102.100 0 +0
2024-04-15 2024-04-11 104.500 0 +0
2024-04-12 2024-04-10 103.800 0 +0
2024-04-11 2024-04-09 99.700 0 +0
2024-04-10 2024-04-08 99.400 0 +0
2024-04-09 2024-04-05 100.400 0 +0
2024-04-08 2024-04-03 98.950 0 +0
2024-04-05 2024-04-02 101.400 0 +0
2024-04-03 2024-03-28 96.800 0 +0
2024-04-02 2024-03-27 91.100 0 +0
2024-03-28 2024-03-26 93.400 0 +0
2024-03-27 2024-03-25 93.300 0 +0
2024-03-26 2024-03-22 88.250 0 +0
2024-03-25 2024-03-21 92.300 0 +0
2024-03-22 2024-03-20 88.800 0 +0
2024-03-21 2024-03-19 89.200 0 +0
2024-03-20 2024-03-18 90.400 0 +0
2024-03-19 2024-03-15 89.400 0 +0
2024-03-18 2024-03-14 92.900 0 +0
2024-03-15 2024-03-13 94.350 0 +0
2024-03-14 2024-03-12 93.400 0 +0
2024-03-13 2024-03-11 89.200 0 +0
2024-03-12 2024-03-08 84.700 0 +0
2024-03-11 2024-03-07 85.400 0 +0
2024-03-08 2024-03-06 88.700 0 +0
2024-03-07 2024-03-05 86.350 0 +0
2024-03-06 2024-03-04 91.500 0 +0
2024-03-05 2024-03-01 88.400 0 +0
2024-03-04 2024-02-29 79.800 0 +0
2024-03-01 2024-02-28 78.350 0 +0
2024-02-29 2024-02-27 81.650 0 +0
2024-02-28 2024-02-26 81.150 0 +0
2024-02-27 2024-02-23 81.500 0 +0
2024-02-26 2024-02-22 79.750 0 +0
2024-02-23 2024-02-21 77.000 0 +0
2024-02-22 2024-02-20 73.400 0 +0
2024-02-21 2024-02-19 72.750 0 +0
2024-02-20 2024-02-16 74.650 0 +0
2024-02-19 2024-02-15 71.350 0 +0
2024-02-16 2024-02-14 71.100 0 +0
2024-02-15 2024-02-09 67.300 0 +0
2024-02-14 2024-02-07 68.250 0 +0
2024-02-08 2024-02-06 69.250 0 +0
2024-02-07 2024-02-05 65.050 0 +0
2024-02-06 2024-02-02 63.250 0 +0
2024-02-05 2024-02-01 64.100 0 +0
2024-02-02 2024-01-31 62.550 0 +0
2024-02-01 2024-01-30 65.400 0 +0
2024-01-31 2024-01-29 67.300 0 +0
2024-01-30 2024-01-26 66.700 0 +0
2024-01-29 2024-01-25 69.400 0 +0
2024-01-26 2024-01-24 70.300 0 +0
2024-01-25 2024-01-23 66.300 0 +0
2024-01-24 2024-01-22 65.400 0 +0
2024-01-23 2024-01-19 68.650 0 +0
2024-01-22 2024-01-18 69.800 0 +0
2024-01-19 2024-01-17 68.750 0 +0
2024-01-18 2024-01-16 73.900 0 +0
2024-01-17 2024-01-15 75.650 0 +0
2024-01-16 2024-01-12 75.250 0 +0
2024-01-15 2024-01-11 75.600 0 +0
2024-01-12 2024-01-10 71.750 0 +0
2024-01-11 2024-01-09 70.550 0 +0
2024-01-10 2024-01-08 73.950 0 +0
2024-01-09 2024-01-05 77.750 0 +0
2024-01-08 2024-01-04 77.500 0 +0
2024-01-05 2024-01-03 78.000 0 +0
2024-01-04 2024-01-02 79.400 0 +0
2024-01-03 2023-12-29 81.900 0 +0
2024-01-02 2023-12-28 82.350 0 +0
2023-12-29 2023-12-27 78.300 0 +0
2023-12-28 2023-12-22 76.600 0 +0
2023-12-27 2023-12-21 79.700 0 +0
2023-12-22 2023-12-20 78.800 0 +0
2023-12-21 2023-12-19 78.450 0 +0
2023-12-20 2023-12-18 83.150 0 +0
2023-12-19 2023-12-15 84.950 0 +0
2023-12-18 2023-12-14 81.750 0 +0
2023-12-15 2023-12-13 82.200 0 +0
2023-12-14 2023-12-12 84.600 0 +0
2023-12-13 2023-12-11 83.500 0 +0
2023-12-12 2023-12-08 86.650 0 +0
2023-12-11 2023-12-07 86.100 0 +0
2023-12-08 2023-12-06 86.400 0 +0
2023-12-07 2023-12-05 84.650 0 +0
2023-12-06 2023-12-04 86.450 0 +0
2023-12-05 2023-12-01 87.900 0 +0
2023-12-04 2023-11-30 90.600 0 +0
2023-12-01 2023-11-29 90.450 0 +0
2023-11-30 2023-11-28 103.000 0 +0
2023-11-29 2023-11-27 108.600 0 +0
2023-11-28 2023-11-24 109.100 0 +0
2023-11-27 2023-11-23 112.200 0 +0
2023-11-24 2023-11-22 111.400 0 +0
2023-11-23 2023-11-21 110.500 0 +0
2023-11-22 2023-11-20 109.000 0 +0
2023-11-21 2023-11-17 107.300 0 +0
2023-11-20 2023-11-16 111.700 0 +0
2023-11-17 2023-11-15 113.300 0 +0
2023-11-16 2023-11-14 108.300 0 +0
2023-11-15 2023-11-13 111.600 0 +0
2023-11-14 2023-11-10 110.700 0 +0
2023-11-13 2023-11-09 115.000 0 +0
2023-11-10 2023-11-08 115.000 0 +0
2023-11-09 2023-11-07 115.500 0 +0
2023-11-08 2023-11-06 117.200 0 +0
2023-11-07 2023-11-03 111.000 0 +0
2023-11-06 2023-11-02 108.000 0 +0
2023-11-03 2023-11-01 109.000 0 +0
2023-11-02 2023-10-31 110.600 0 +0
2023-11-01 2023-10-30 114.000 0 +0
2023-10-31 2023-10-27 113.000 0 +0
2023-10-30 2023-10-26 109.800 0 +0
2023-10-27 2023-10-25 109.600 0 +0
2023-10-26 2023-10-24 107.500 0 +0
2023-10-25 2023-10-20 107.800 0 +0
2023-10-24 2023-10-19 110.400 0 +0
2023-10-20 2023-10-18 113.700 0 +0
2023-10-19 2023-10-17 114.500 0 +0
2023-10-18 2023-10-16 113.700 0 +0
2023-10-17 2023-10-13 114.600 0 +0
2023-10-16 2023-10-12 118.400 0 +0
2023-10-13 2023-10-11 116.500 0 +0
2023-10-12 2023-10-10 112.300 0 +0
2023-10-11 2023-10-09 108.900 0 +0
2023-10-10 2023-10-06 108.300 0 +0
2023-10-09 2023-10-05 105.900 0 +0
2023-10-06 2023-10-04 106.900 0 +0
2023-10-05 2023-10-03 110.000 0 +0
2023-10-04 2023-09-29 114.600 0 +0
2023-10-03 2023-09-28 110.800 0 +0
2023-09-29 2023-09-27 114.800 0 +0
2023-09-28 2023-09-26 116.300 0 +0
2023-09-27 2023-09-25 117.200 0 +0
2023-09-26 2023-09-22 120.800 0 +0
2023-09-25 2023-09-21 116.300 0 +0
2023-09-22 2023-09-20 119.200 0 +0
2023-09-21 2023-09-19 121.700 0 +0
2023-09-20 2023-09-18 122.000 0 +0
2023-09-19 2023-09-15 124.300 0 +0
2023-09-18 2023-09-14 123.000 0 +0
2023-09-15 2023-09-13 123.100 0 +0
2023-09-14 2023-09-12 124.800 0 +0
2023-09-13 2023-09-11 125.700 0 +0
2023-09-12 2023-09-07 125.000 0 +0
2023-09-11 2023-09-06 128.300 0 +0
2023-09-07 2023-09-05 128.600 0 +0
2023-09-06 2023-09-04 132.700 0 +0
2023-09-05 2023-08-31 128.500 0 +0
2023-09-04 2023-08-30 134.200 0 +0
2023-08-31 2023-08-29 137.300 0 +0
2023-08-30 2023-08-28 134.700 0 +0
2023-08-29 2023-08-25 132.200 0 +0
2023-08-28 2023-08-24 140.000 0 +0
2023-08-25 2023-08-23 130.300 0 +0
2023-08-24 2023-08-22 129.200 0 +0
2023-08-23 2023-08-21 127.000 0 +0
2023-08-22 2023-08-18 129.900 0 +0
2023-08-21 2023-08-17 133.600 0 +0
2023-08-18 2023-08-16 132.400 0 +0
2023-08-17 2023-08-15 133.900 0 +0
2023-08-16 2023-08-14 135.400 0 +0
2023-08-15 2023-08-11 137.200 0 +0
2023-08-14 2023-08-10 141.000 0 +0
2023-08-11 2023-08-09 140.900 0 +0
2023-08-10 2023-08-08 140.100 0 +0
2023-08-09 2023-08-07 144.700 0 +0
2023-08-08 2023-08-04 144.000 0 +0
2023-08-07 2023-08-03 140.200 0 +0
2023-08-04 2023-08-02 140.700 0 +0
2023-08-03 2023-08-01 145.500 0 +0
2023-08-02 2023-07-31 146.300 0 +0
2023-08-01 2023-07-28 142.400 0 +0
2023-07-31 2023-07-27 136.600 0 +0
2023-07-28 2023-07-26 134.900 0 +0
2023-07-27 2023-07-25 134.800 0 +0
2023-07-26 2023-07-24 125.000 0 +0
2023-07-25 2023-07-21 128.200 0 +0
2023-07-24 2023-07-20 126.700 0 +0
2023-07-21 2023-07-19 127.700 0 +0
2023-07-20 2023-07-18 129.100 0 +0
2023-07-19 2023-07-14 132.500 0 +0
2023-07-18 2023-07-13 134.600 0 +0
2023-07-14 2023-07-12 127.300 0 +0
2023-07-13 2023-07-11 122.000 0 +0
2023-07-12 2023-07-10 121.100 0 +0
2023-07-11 2023-07-07 119.100 0 +0
2023-07-10 2023-07-06 120.600 0 +0
2023-07-07 2023-07-05 124.500 0 +0
2023-07-06 2023-07-04 127.600 0 +0
2023-07-05 2023-07-03 126.400 0 +0
2023-07-04 2023-06-30 122.300 0 +0
2023-07-03 2023-06-29 124.700 0 +0
2023-06-30 2023-06-28 127.100 0 +0
2023-06-29 2023-06-27 126.200 0 +0
2023-06-28 2023-06-26 124.000 0 +0
2023-06-27 2023-06-23 124.700 0 +0
2023-06-26 2023-06-21 127.600 0 +0
2023-06-23 2023-06-20 132.300 0 +0
2023-06-21 2023-06-19 137.000 0 +0
2023-06-20 2023-06-16 138.000 0 +0
2023-06-19 2023-06-15 137.200 0 +0
2023-06-16 2023-06-14 127.300 0 +0
2023-06-15 2023-06-13 128.000 0 +0
2023-06-14 2023-06-12 127.600 0 +0
2023-06-13 2023-06-09 127.100 0 +0
2023-06-12 2023-06-08 124.400 0 +0
2023-06-09 2023-06-07 123.500 0 +0
2023-06-08 2023-06-06 121.800 0 +0
2023-06-07 2023-06-05 121.600 0 +0
2023-06-06 2023-06-02 121.600 0 +0
2023-06-05 2023-06-01 112.800 0 +0
2023-06-02 2023-05-31 110.200 0 +0
2023-06-01 2023-05-30 116.400 0 +0
2023-05-31 2023-05-29 115.800 0 +0
2023-05-30 2023-05-25 126.000 0 +0
2023-05-29 2023-05-24 130.400 0 +0
2023-05-25 2023-05-23 132.800 0 +0
2023-05-24 2023-05-22 132.600 0 +0
2023-05-23 2023-05-19 128.600 0 +0
2023-05-22 2023-05-18 133.500 0 +0
2023-05-19 2023-05-17 133.000 0 +0
2023-05-18 2023-05-16 137.400 0 +0
2023-05-17 2023-05-15 136.300 0 +0
2023-05-16 2023-05-12 131.800 0 +0
2023-05-15 2023-05-11 128.500 0 +0
2023-05-12 2023-05-10 129.000 0 +0
2023-05-11 2023-05-09 130.300 0 +0
2023-05-10 2023-05-08 134.200 0 +0
2023-05-09 2023-05-05 135.600 0 +0
2023-05-08 2023-05-04 132.000 0 +0
2023-05-05 2023-05-03 131.300 0 +0
2023-05-04 2023-05-02 132.500 0 +0
2023-05-03 2023-04-28 133.000 0 +0
2023-05-02 2023-04-27 134.000 0 +0
2023-04-28 2023-04-26 133.100 0 +0
2023-04-27 2023-04-25 131.600 0 +0
2023-04-26 2023-04-24 137.600 0 +0
2023-04-25 2023-04-21 137.700 0 +0
2023-04-24 2023-04-20 140.400 0 +0
2023-04-21 2023-04-19 135.600 0 +0
2023-04-20 2023-04-18 135.300 0 +0
2023-04-19 2023-04-17 135.600 0 +0
2023-04-18 2023-04-14 129.500 0 +0
2023-04-17 2023-04-13 130.900 0 +0
2023-04-14 2023-04-12 131.000 0 +0
2023-04-13 2023-04-11 135.400 0 +0
2023-04-12 2023-04-06 133.800 0 +0
2023-04-11 2023-04-04 133.900 0 +0
2023-04-06 2023-04-03 140.000 0 +0
2023-04-04 2023-03-31 143.500 0 +0
2023-04-03 2023-03-30 142.000 0 +0
2023-03-31 2023-03-29 140.000 0 +0
2023-03-30 2023-03-28 134.600 0 +0
2023-03-29 2023-03-27 131.400 0 +0
2023-03-28 2023-03-24 140.200 0 +0
2023-03-27 2023-03-23 141.100 0 +0
2023-03-24 2023-03-22 130.300 0 +0
2023-03-23 2023-03-21 130.100 0 +0
2023-03-22 2023-03-20 128.900 0 +0
2023-03-21 2023-03-17 130.400 0 +0
2023-03-20 2023-03-16 126.300 0 +0
2023-03-17 2023-03-15 126.700 0 +0
2023-03-16 2023-03-14 125.400 0 +0
2023-03-15 2023-03-13 129.000 0 +0
2023-03-14 2023-03-10 127.400 0 +0
2023-03-13 2023-03-09 129.400 0 +0
2023-03-10 2023-03-08 131.900 0 +0
2023-03-09 2023-03-07 137.900 0 +0
2023-03-08 2023-03-06 142.900 0 +0
2023-03-07 2023-03-03 142.300 0 +0
2023-03-06 2023-03-02 141.300 0 +0
2023-03-03 2023-03-01 142.800 0 +0
2023-03-02 2023-02-28 136.100 0 +0
2023-03-01 2023-02-27 136.200 0 +0
2023-02-28 2023-02-24 134.400 0 +0
2023-02-27 2023-02-23 139.100 0 +0
2023-02-24 2023-02-22 140.000 0 +0
2023-02-23 2023-02-21 139.800 0 +0
2023-02-22 2023-02-20 145.800 0 +0
2023-02-21 2023-02-17 144.200 0 +0
2023-02-20 2023-02-16 148.300 0 +0
2023-02-17 2023-02-15 145.900 0 +0
2023-02-16 2023-02-14 147.700 0 +0
2023-02-15 2023-02-13 148.200 0 +0
2023-02-14 2023-02-10 148.100 0 +0
2023-02-13 2023-02-09 153.500 0 +0
2023-02-10 2023-02-08 153.100 0 +0
2023-02-09 2023-02-07 163.700 0 +0
2023-02-08 2023-02-06 164.100 0 +0
2023-02-07 2023-02-03 172.800 0 +0
2023-02-06 2023-02-02 176.600 0 +0
2023-02-03 2023-02-01 180.100 0 +0
2023-02-02 2023-01-31 174.600 0 +0
2023-02-01 2023-01-30 173.500 0 +0
2023-01-31 2023-01-27 174.900 0 +0
2023-01-30 2023-01-26 172.400 0 +0
2023-01-27 2023-01-20 168.100 0 +0
2023-01-26 2023-01-19 160.200 0 +0
2023-01-20 2023-01-18 163.600 0 +0
2023-01-19 2023-01-17 164.800 0 +0
2023-01-18 2023-01-16 165.600 0 +0
2023-01-17 2023-01-13 171.200 0 +0
2023-01-16 2023-01-12 173.000 0 +0
2023-01-13 2023-01-11 174.000 0 +0
2023-01-12 2023-01-10 178.500 0 +0
2023-01-11 2023-01-09 180.600 0 +0
2023-01-10 2023-01-06 182.700 0 +0
2023-01-09 2023-01-05 190.800 0 +0
2023-01-06 2023-01-04 181.300 0 +0
2023-01-05 2023-01-03 176.800 0 +0
2023-01-04 2022-12-30 174.700 0 +0
2023-01-03 2022-12-29 183.800 0 +0
2022-12-30 2022-12-28 184.200 0 +0
2022-12-29 2022-12-23 183.200 0 +0
2022-12-28 2022-12-22 186.200 0 +0
2022-12-23 2022-12-21 174.200 0 +0
2022-12-22 2022-12-20 175.500 0 +0
2022-12-21 2022-12-19 178.800 0 +0
2022-12-20 2022-12-16 175.900 0 +0
2022-12-19 2022-12-15 176.800 0 +0
2022-12-16 2022-12-14 182.800 0 +0
2022-12-15 2022-12-13 179.000 0 +0
2022-12-14 2022-12-12 175.400 0 +0
2022-12-13 2022-12-09 188.500 0 +0
2022-12-12 2022-12-08 178.300 0 +0
2022-12-09 2022-12-07 167.500 0 +0
2022-12-08 2022-12-06 173.800 0 +0
2022-12-07 2022-12-05 174.300 0 +0
2022-12-06 2022-12-02 168.000 0 +0
2022-12-05 2022-12-01 163.000 0 +0
2022-12-02 2022-11-30 163.600 0 +0
2022-12-01 2022-11-29 155.400 0 +0
2022-11-30 2022-11-28 139.400 0 +0
2022-11-29 2022-11-25 136.600 0 +0
2022-11-28 2022-11-24 138.900 0 +0
2022-11-25 2022-11-23 138.400 0 +0
2022-11-24 2022-11-22 139.900 0 +0
2022-11-23 2022-11-21 152.500 0 +0
2022-11-22 2022-11-18 160.400 0 +0
2022-11-21 2022-11-17 153.000 0 +0
2022-11-18 2022-11-16 162.300 0 +0
2022-11-17 2022-11-15 166.400 0 +0
2022-11-16 2022-11-14 156.500 0 +0
2022-11-15 2022-11-11 159.600 0 +0
2022-11-14 2022-11-10 141.900 0 +0
2022-11-11 2022-11-09 144.300 0 +0
2022-11-10 2022-11-08 148.800 0 +0
2022-11-09 2022-11-07 153.000 0 +0
2022-11-08 2022-11-04 149.500 0 +0
2022-11-07 2022-11-03 141.500 0 +0
2022-11-04 2022-11-02 146.700 0 +0
2022-11-03 2022-11-01 139.600 0 +0
2022-11-02 2022-10-31 124.800 0 +0
2022-11-01 2022-10-28 121.800 0 +0
2022-10-31 2022-10-27 131.800 0 +0
2022-10-28 2022-10-26 129.700 0 +0
2022-10-27 2022-10-25 123.500 0 +0
2022-10-26 2022-10-24 120.600 0 +0
2022-10-25 2022-10-21 141.600 0 +0
2022-10-24 2022-10-20 140.800 0 +0
2022-10-21 2022-10-19 144.500 0 +0
2022-10-20 2022-10-18 154.000 0 +0
2022-10-19 2022-10-17 149.700 0 +0
2022-10-18 2022-10-14 149.000 0 +0
2022-10-17 2022-10-13 146.000 0 +0
2022-10-14 2022-10-12 150.400 0 +0
2022-10-13 2022-10-11 151.400 0 +0
2022-10-12 2022-10-10 161.300 0 +0
2022-10-11 2022-10-07 172.900 0 +0
2022-10-10 2022-10-06 177.100 0 +0
2022-10-07 2022-10-05 174.900 0 +0
2022-10-06 2022-10-03 161.700 0 +0
2022-10-05 2022-09-30 165.600 0 +0
2022-10-03 2022-09-29 170.200 0 +0
2022-09-30 2022-09-28 168.800 0 +0
2022-09-29 2022-09-27 174.200 0 +0
2022-09-28 2022-09-26 167.500 0 +0
2022-09-27 2022-09-23 160.300 0 +0
2022-09-26 2022-09-22 164.900 0 +0
2022-09-23 2022-09-21 167.500 0 +0
2022-09-22 2022-09-20 172.600 0 +0
2022-09-21 2022-09-19 169.400 0 +0
2022-09-20 2022-09-16 171.900 0 +0
2022-09-19 2022-09-15 175.400 0 +0
2022-09-16 2022-09-14 173.800 0 +0
2022-09-15 2022-09-13 177.800 0 +0
2022-09-14 2022-09-09 179.900 0 +0
2022-09-13 2022-09-08 171.500 0 +0
2022-09-09 2022-09-07 172.100 0 +0
2022-09-08 2022-09-06 173.400 0 +0
2022-09-07 2022-09-05 173.600 0 +0
2022-09-06 2022-09-02 176.200 0 +0
2022-09-05 2022-09-01 178.700 0 +0
2022-09-02 2022-08-31 189.800 0 +0
2022-09-01 2022-08-30 185.000 0 +0
2022-08-31 2022-08-29 186.700 0 +0
2022-08-30 2022-08-26 181.900 0 +0
2022-08-29 2022-08-25 177.300 0 +0
2022-08-26 2022-08-24 164.100 0 +0
2022-08-25 2022-08-23 168.700 0 +0
2022-08-24 2022-08-22 171.100 0 +0
2022-08-23 2022-08-19 169.900 0 +0
2022-08-22 2022-08-18 171.100 0 +0
2022-08-19 2022-08-17 170.000 0 +0
2022-08-18 2022-08-16 164.500 0 +0
2022-08-17 2022-08-15 180.900 0 +0
2022-08-16 2022-08-12 179.100 0 +0
2022-08-15 2022-08-11 176.400 0 +0
2022-08-12 2022-08-10 169.600 0 +0
2022-08-11 2022-08-09 176.000 0 +0
2022-08-10 2022-08-08 179.600 0 +0
2022-08-09 2022-08-05 183.500 0 +0
2022-08-08 2022-08-04 183.800 0 +0
2022-08-05 2022-08-03 177.100 0 +0
2022-08-04 2022-08-02 176.200 0 +0
2022-08-03 2022-08-01 180.000 0 +0
2022-08-02 2022-07-29 176.300 0 +0
2022-08-01 2022-07-28 188.000 0 +0
2022-07-29 2022-07-27 190.100 0 +0
2022-07-28 2022-07-26 190.700 0 +0
2022-07-27 2022-07-25 188.200 0 +0
2022-07-26 2022-07-22 191.700 0 +0
2022-07-25 2022-07-21 190.400 0 +0
2022-07-22 2022-07-20 194.700 0 +0
2022-07-21 2022-07-19 189.100 0 +0
2022-07-20 2022-07-18 189.700 0 +0
2022-07-19 2022-07-15 179.200 0 +0
2022-07-18 2022-07-14 182.500 0 +0
2022-07-15 2022-07-13 180.500 0 +0
2022-07-14 2022-07-12 178.000 0 +0
2022-07-13 2022-07-11 181.600 0 +0
2022-07-12 2022-07-08 192.300 0 +0
2022-07-11 2022-07-07 194.400 0 +0
2022-07-08 2022-07-06 195.900 0 +0
2022-07-07 2022-07-05 197.700 0 +0
2022-07-06 2022-07-04 201.200 0 +0
2022-07-05 2022-06-30 194.200 0 +0
2022-07-04 2022-06-29 202.800 0 +0
2022-06-30 2022-06-28 207.600 0 +0
2022-06-29 2022-06-27 205.000 0 +0
2022-06-28 2022-06-24 198.100 0 +0
2022-06-27 2022-06-23 192.600 0 -2,971
2022-06-15 2022-06-13 188.200 2,971 -1,490 0.00% 559,142
2022-06-10 2022-06-08 208.200 4,461 -1,000 0.00% 928,780
2022-06-06 2022-06-01 182.500 5,461 -1,200 0.00% 996,632
2022-06-02 2022-05-31 187.000 6,661 -100 0.00% 1,245,607
2022-05-30 2022-05-26 158.600 6,761 -100 0.00% 1,072,295
2022-05-25 2022-05-23 167.700 6,861 -800 0.00% 1,150,590
2022-05-24 2022-05-20 173.000 7,661 -100 0.00% 1,325,353
2022-05-20 2022-05-18 172.000 7,761 -900 0.00% 1,334,892
2022-05-18 2022-05-16 163.500 8,661 -100 0.00% 1,416,074
2022-05-17 2022-05-13 167.600 8,761 -200 0.00% 1,468,344
2022-05-16 2022-05-12 157.000 8,961 -1,000 0.00% 1,406,877
2022-05-11 2022-05-06 157.000 9,961 -900 0.00% 1,563,877
2022-05-10 2022-05-05 164.700 10,861 -1,100 0.00% 1,788,807
2022-05-06 2022-05-04 164.500 11,961 -100 0.00% 1,967,584
2022-05-04 2022-04-29 172.000 12,061 -1,300 0.00% 2,074,492
2022-05-03 2022-04-28 148.900 13,361 -100 0.00% 1,989,453
2022-04-29 2022-04-27 147.900 13,461 -200 0.00% 1,990,882
2022-04-28 2022-04-26 145.300 13,661 -600 0.00% 1,984,943
2022-04-27 2022-04-25 138.600 14,261 -200 0.00% 1,976,575
2022-04-26 2022-04-22 141.400 14,461 -1,100 0.00% 2,044,785
2022-04-22 2022-04-20 144.900 15,561 -500 0.00% 2,254,789
2022-04-21 2022-04-19 146.000 16,061 -12 0.00% 2,344,906
2022-04-20 2022-04-14 155.200 16,073 -1,300 0.00% 2,494,530
2022-04-13 2022-04-11 147.500 17,373 -934 0.00% 2,562,518
2022-04-12 2022-04-08 156.500 18,307 -600 0.00% 2,865,046
2022-04-11 2022-04-07 159.300 18,907 -1,200 0.00% 3,011,885
2022-04-08 2022-04-06 160.900 20,107 -900 0.00% 3,235,216
2022-04-07 2022-04-04 167.000 21,007 -1,700 0.00% 3,508,169
2022-04-06 2022-04-01 155.500 22,707 -5,000 0.00% 3,530,938
2022-04-04 2022-03-31 155.600 27,707 -100 0.00% 4,311,209
2022-04-01 2022-03-30 160.100 27,807 -9,300 0.00% 4,451,901
2022-03-31 2022-03-29 159.300 37,107 -4,500 0.00% 5,911,145
2022-03-30 2022-03-28 150.600 41,607 -1,900 0.00% 6,266,014
2022-03-29 2022-03-25 135.000 43,507 -2,107 0.00% 5,873,445
2022-03-28 2022-03-24 147.000 45,614 -3,100 0.00% 6,705,258
2022-03-25 2022-03-23 156.200 48,714 -1,760 0.00% 7,609,127
2022-03-24 2022-03-22 153.000 50,474 -2,251 0.00% 7,722,522
2022-03-23 2022-03-21 143.900 52,725 -10,830 0.00% 7,587,128
2022-03-22 2022-03-18 153.300 63,555 -3,340 0.00% 9,742,982
2022-03-21 2022-03-17 157.200 66,895 -5,400 0.00% 10,515,894
2022-03-18 2022-03-16 140.000 72,295 -7,400 0.00% 10,121,300
2022-03-17 2022-03-15 106.000 79,695 -6,600 0.00% 8,447,670
2022-03-16 2022-03-14 112.600 86,295 -28,522 0.00% 9,716,817
2022-03-15 2022-03-11 135.400 114,817 -30,828 0.00% 15,546,222
2022-03-14 2022-03-10 144.200 145,645 -20,000 0.00% 21,002,009
2022-03-11 2022-03-09 148.500 165,645 -7,800 0.00% 24,598,282
2022-03-10 2022-03-08 145.500 173,445 -50,315 0.00% 25,236,248
2022-03-09 2022-03-07 146.200 223,760 -20,008 0.00% 32,713,712
2022-03-08 2022-03-04 164.800 243,768 -23,200 0.00% 40,172,966
2022-03-07 2022-03-03 174.200 266,968 -1,900 0.00% 46,505,826
2022-03-04 2022-03-02 176.400 268,868 -42,594 0.00% 47,428,315
2022-03-03 2022-03-01 173.400 311,462 -28,040 0.01% 54,007,511
2022-03-02 2022-02-28 172.200 339,502 -1,900 0.01% 58,462,244
2022-03-01 2022-02-25 170.200 341,402 +28,600 0.01% 58,106,620
2022-02-28 2022-02-24 170.200 312,802 -4,400 0.01% 53,238,900
2022-02-25 2022-02-23 176.600 317,202 +2,500 0.01% 56,017,873
2022-02-24 2022-02-22 171.300 314,702 +7,200 0.01% 53,908,453
2022-02-23 2022-02-21 180.500 307,502 -8,500 0.01% 55,504,111
2022-02-22 2022-02-18 188.000 316,002 +63,800 0.01% 59,408,376
2022-02-21 2022-02-17 220.800 252,202 -3,700 0.00% 55,686,202
2022-02-18 2022-02-16 219.400 255,902 -7,000 0.00% 56,144,899
2022-02-17 2022-02-15 214.000 262,902 +6,900 0.00% 56,261,028
2022-02-16 2022-02-14 219.600 256,002 +3,600 0.00% 56,218,039
2022-02-15 2022-02-11 227.800 252,402 +1,200 0.00% 57,497,176
2022-02-14 2022-02-10 233.000 251,202 +100 0.00% 58,530,066
2022-02-11 2022-02-09 229.200 251,102 -3,900 0.00% 57,552,578
2022-02-10 2022-02-08 221.000 255,002 +1,500 0.00% 56,355,442
2022-02-09 2022-02-07 225.800 253,502 +1,100 0.00% 57,240,752
2022-02-08 2022-02-04 226.800 252,402 -4,900 0.00% 57,244,774
2022-02-07 2022-01-31 219.600 257,302 -3,500 0.00% 56,503,519
2022-02-04 2022-01-27 209.400 260,802 +8,300 0.00% 54,611,939
2022-01-28 2022-01-26 225.000 252,502 +2,300 0.00% 56,812,950
2022-01-27 2022-01-25 225.800 250,202 +2,100 0.00% 56,495,612
2022-01-26 2022-01-24 232.800 248,102 +1,400 0.00% 57,758,146
2022-01-25 2022-01-21 238.000 246,702 -5,000 0.00% 58,715,076
2022-01-24 2022-01-20 238.000 251,702 -10,200 0.00% 59,905,076
2022-01-21 2022-01-19 214.400 261,902 +5,900 0.00% 56,151,789
2022-01-20 2022-01-18 215.800 256,002 +500 0.00% 55,245,232
2022-01-19 2022-01-17 216.600 255,502 +1,800 0.00% 55,341,733
2022-01-18 2022-01-14 220.600 253,702 +2,500 0.00% 55,966,661
2022-01-17 2022-01-13 226.200 251,202 +1,400 0.00% 56,821,892
2022-01-14 2022-01-12 227.000 249,802 -8,400 0.00% 56,705,054
2022-01-13 2022-01-11 208.000 258,202 -1,700 0.00% 53,706,016
2022-01-12 2022-01-10 206.600 259,902 -6,600 0.00% 53,695,753
2022-01-11 2022-01-07 204.000 266,502 -2,800 0.00% 54,366,408
2022-01-10 2022-01-06 202.200 269,302 +200 0.00% 54,452,864
2022-01-07 2022-01-05 195.100 269,102 +19,700 0.00% 52,501,800
2022-01-06 2022-01-04 219.600 249,402 +1,900 0.00% 54,768,679
2022-01-05 2022-01-03 223.400 247,502 +900 0.00% 55,291,947
2022-01-04 2021-12-31 225.400 246,602 +2,000 0.00% 55,584,091
2022-01-03 2021-12-29 216.000 244,602 +3,200 0.00% 52,834,032
2021-12-30 2021-12-28 223.400 241,402 +1,600 0.00% 53,929,207
2021-12-29 2021-12-24 226.000 239,802 +2,300 0.00% 54,195,252
2021-12-28 2021-12-22 230.400 237,502 +1,600 0.00% 54,720,461
2021-12-23 2021-12-21 229.000 235,902 -3,000 0.00% 54,021,558
2021-12-21 2021-12-17 225.800 238,902 +5,400 0.00% 53,944,072
2021-12-20 2021-12-16 238.400 233,502 +7,500 0.00% 55,666,877
2021-12-17 2021-12-15 241.800 226,002 +1,400 0.00% 54,647,284
2021-12-16 2021-12-14 246.200 224,602 +300 0.00% 55,297,012
2021-12-15 2021-12-13 248.000 224,302 -4,100 0.00% 55,626,896
2021-12-14 2021-12-10 243.000 228,402 -700 0.00% 55,501,686
2021-12-13 2021-12-09 247.000 229,102 -700 0.00% 56,588,194
2021-12-10 2021-12-08 245.200 229,802 -1,400 0.00% 56,347,450
2021-12-09 2021-12-07 245.800 231,202 -1,600 0.00% 56,829,452
2021-12-08 2021-12-06 232.400 232,802 +700 0.00% 54,103,185
2021-12-07 2021-12-03 241.200 232,102 +4,300 0.00% 55,983,002
2021-12-06 2021-12-02 247.800 227,802 -14,800 0.00% 56,449,336
2021-12-03 2021-12-01 244.600 242,602 +10,100 0.00% 59,340,449
2021-12-02 2021-11-30 238.000 232,502 +2,800 0.00% 55,335,476
2021-12-01 2021-11-29 245.000 229,702 +22,100 0.00% 56,276,990
2021-11-30 2021-11-26 263.600 207,602 +6,200 0.00% 54,723,887
2021-11-29 2021-11-25 274.200 201,402 -7,900 0.00% 55,224,428
2021-11-26 2021-11-24 273.400 209,302 +6,800 0.00% 57,223,167
2021-11-25 2021-11-23 265.400 202,502 +3,800 0.00% 53,744,031
2021-11-24 2021-11-22 274.000 198,702 +8,500 0.00% 54,444,348
2021-11-23 2021-11-19 280.800 190,202 +7,000 0.00% 53,408,722
2021-11-22 2021-11-18 285.400 183,202 +1,700 0.00% 52,285,851
2021-11-19 2021-11-17 292.600 181,502 -300 0.00% 53,107,485
2021-11-18 2021-11-16 297.400 181,802 -6,400 0.00% 54,067,915
2021-11-17 2021-11-15 289.600 188,202 +200 0.00% 54,503,299
2021-11-16 2021-11-12 289.800 188,002 -8,000 0.00% 54,482,980
2021-11-15 2021-11-11 282.400 196,002 -3,400 0.00% 55,350,965
2021-11-12 2021-11-10 277.400 199,402 -300 0.00% 55,314,115
2021-11-11 2021-11-09 270.400 199,702 +4,100 0.00% 53,999,421
2021-11-10 2021-11-08 271.200 195,602 +5,200 0.00% 53,047,262
2021-11-09 2021-11-05 276.800 190,402 +4,000 0.00% 52,703,274
2021-11-08 2021-11-04 286.000 186,402 -5,700 0.00% 53,310,972
2021-11-05 2021-11-03 277.000 192,102 +3,700 0.00% 53,212,254
2021-11-04 2021-11-02 271.000 188,402 -5,800 0.00% 51,056,942
2021-11-03 2021-11-01 267.400 194,202 +2,800 0.00% 51,929,615
2021-11-02 2021-10-29 269.600 191,402 +6,400 0.00% 51,601,979
2021-11-01 2021-10-28 272.200 185,002 -4,200 0.00% 50,357,544
2021-10-29 2021-10-27 268.600 189,202 +7,400 0.00% 50,819,657
2021-10-28 2021-10-26 283.000 181,802 +2,200 0.00% 51,449,966
2021-10-27 2021-10-25 286.800 179,602 +3,100 0.00% 51,509,854
2021-10-26 2021-10-22 289.200 176,502 +1,900 0.00% 51,044,378
2021-10-25 2021-10-21 288.400 174,602 +1,900 0.00% 50,355,217
2021-10-22 2021-10-20 293.800 172,702 -7,900 0.00% 50,739,848
2021-10-21 2021-10-19 285.600 180,602 +1,300 0.00% 51,579,931
2021-10-20 2021-10-18 280.400 179,302 +2,100 0.00% 50,276,281
2021-10-19 2021-10-15 280.800 177,202 -3,499 0.00% 49,758,322
2021-10-18 2021-10-12 269.000 180,701 -200 0.00% 48,608,569
2021-10-15 2021-10-11 277.400 180,901 -14,600 0.00% 50,181,937
2021-10-12 2021-10-08 256.000 195,501 -1,700 0.00% 50,048,256
2021-10-11 2021-10-07 250.800 197,201 -12,100 0.00% 49,458,011
2021-10-08 2021-10-06 228.600 209,301 +4,200 0.00% 47,846,209
2021-10-07 2021-10-05 233.600 205,101 +4,200 0.00% 47,911,594
2021-10-06 2021-10-04 236.800 200,901 +6,900 0.00% 47,573,357
2021-10-05 2021-09-30 246.600 194,001 +1,600 0.00% 47,840,647
2021-10-04 2021-09-29 250.000 192,401 -100 0.00% 48,100,250
2021-09-30 2021-09-28 251.800 192,501 +100 0.00% 48,471,752
2021-09-29 2021-09-27 248.400 192,401 -3,700 0.00% 47,792,408
2021-09-28 2021-09-24 244.600 196,101 -4,900 0.00% 47,966,305
2021-09-27 2021-09-23 242.600 201,001 -3,000 0.00% 48,762,843
2021-09-24 2021-09-21 230.600 204,001 +2,100 0.00% 47,042,631
2021-09-23 2021-09-20 234.600 201,901 -700 0.00% 47,365,975
2021-09-21 2021-09-17 240.800 202,601 -3,400 0.00% 48,786,321
2021-09-20 2021-09-16 232.600 206,001 +500 0.00% 47,915,833
2021-09-17 2021-09-15 234.000 205,501 +3,700 0.00% 48,087,234
2021-09-16 2021-09-14 245.000 201,801 -800 0.00% 49,441,245
2021-09-15 2021-09-13 247.800 202,601 +6,300 0.00% 50,204,528
2021-09-14 2021-09-10 259.400 196,301 -14,800 0.00% 50,920,479
2021-09-13 2021-09-09 248.600 211,101 -1,500 0.00% 52,479,709
2021-09-10 2021-09-08 261.000 212,601 -1,000 0.00% 55,488,861
2021-09-09 2021-09-07 257.400 213,601 -4,700 0.00% 54,980,897
2021-09-08 2021-09-06 247.400 218,301 +1,000 0.00% 54,007,667
2021-09-07 2021-09-03 244.800 217,301 +6,500 0.00% 53,195,285
2021-09-06 2021-09-02 253.600 210,801 +4,300 0.00% 53,459,134
2021-09-03 2021-09-01 253.400 206,501 +800 0.00% 52,327,353
2021-09-02 2021-08-31 249.000 205,701 -14,000 0.00% 51,219,549
2021-09-01 2021-08-30 228.400 219,701 +700 0.00% 50,179,708
2021-08-31 2021-08-27 225.000 219,001 -2,800 0.00% 49,275,225
2021-08-30 2021-08-26 226.800 221,801 -1,300 0.00% 50,304,467
2021-08-27 2021-08-25 227.000 223,101 -9,200 0.00% 50,643,927
2021-08-26 2021-08-24 221.800 232,301 +600 0.00% 51,524,362
2021-08-25 2021-08-23 195.400 231,701 -600 0.00% 45,274,375
2021-08-24 2021-08-20 193.400 232,301 -300 0.00% 44,927,013
2021-08-23 2021-08-19 202.600 232,601 +11,100 0.00% 47,124,963
2021-08-20 2021-08-18 218.200 221,501 -4,900 0.00% 48,331,518
2021-08-19 2021-08-17 213.600 226,401 +2,200 0.00% 48,359,254
2021-08-18 2021-08-16 221.400 224,201 +1,600 0.00% 49,638,101
2021-08-17 2021-08-13 233.400 222,601 +2,200 0.00% 51,955,073
2021-08-16 2021-08-12 236.600 220,401 -2,400 0.00% 52,146,877
2021-08-13 2021-08-11 237.200 222,801 +100 0.00% 52,848,397
2021-08-12 2021-08-10 239.000 222,701 -16,800 0.00% 53,225,539
2021-08-11 2021-08-09 220.400 239,501 -4,000 0.00% 52,786,020
2021-08-10 2021-08-06 213.800 243,501 -2,900 0.00% 52,060,514
2021-08-09 2021-08-05 211.200 246,401 +1,900 0.00% 52,039,891
2021-08-06 2021-08-04 213.600 244,501 -2,500 0.00% 52,225,414
2021-08-05 2021-08-03 211.600 247,001 -1,300 0.00% 52,265,412
2021-08-04 2021-08-02 216.000 248,301 -3,700 0.00% 53,633,016
2021-08-03 2021-07-30 215.000 252,001 +4,300 0.00% 54,180,215
2021-08-02 2021-07-29 228.400 247,701 -8,600 0.00% 56,574,908
2021-07-30 2021-07-28 208.600 256,301 +4,600 0.00% 53,464,389
2021-07-29 2021-07-27 194.000 251,701 +11,100 0.00% 48,829,994
2021-07-28 2021-07-26 235.600 240,601 +22,100 0.00% 56,685,596
2021-07-27 2021-07-23 273.200 218,501 -1,500 0.00% 59,694,473
2021-07-26 2021-07-22 279.800 220,001 -3,600 0.00% 61,556,280
2021-07-23 2021-07-21 270.200 223,601 +2,600 0.00% 60,416,990
2021-07-22 2021-07-20 275.200 221,001 -700 0.00% 60,819,475
2021-07-21 2021-07-19 276.200 221,701 +10,300 0.00% 61,233,816
2021-07-20 2021-07-16 290.800 211,401 -12,000 0.00% 61,475,411
2021-07-19 2021-07-15 290.400 223,401 +3,200 0.00% 64,875,650
2021-07-16 2021-07-14 290.000 220,201 +10,600 0.00% 63,858,290
2021-07-15 2021-07-13 295.000 209,601 -6,300 0.00% 61,832,295
2021-07-14 2021-07-12 285.200 215,901 -3,900 0.00% 61,574,965
2021-07-13 2021-07-09 279.200 219,801 +6,100 0.00% 61,368,439
2021-07-12 2021-07-08 267.600 213,701 +15,500 0.00% 57,186,388
2021-07-09 2021-07-07 286.000 198,201 +1,300 0.00% 56,685,486
2021-07-08 2021-07-06 289.800 196,901 -5,200 0.00% 57,061,910
2021-07-07 2021-07-05 287.000 202,101 +10,200 0.00% 58,002,987
2021-07-06 2021-07-02 304.000 191,901 +4,300 0.00% 58,337,904
2021-07-05 2021-06-30 320.400 187,601 -800 0.00% 60,107,360
2021-07-02 2021-06-29 323.800 188,401 +1,800 0.00% 61,004,244
2021-06-30 2021-06-28 328.600 186,601 +700 0.00% 61,317,089
2021-06-29 2021-06-25 330.000 185,901 -100 0.00% 61,347,330
2021-06-28 2021-06-24 315.000 186,001 -10,500 0.00% 58,590,315
2021-06-25 2021-06-23 308.000 196,501 -2,200 0.00% 60,522,308
2021-06-24 2021-06-22 292.800 198,701 +13,700 0.00% 58,179,653
2021-06-23 2021-06-21 301.800 185,001 -3,910 0.00% 55,833,302
2021-06-22 2021-06-18 300.600 188,911 -8,100 0.00% 56,786,647
2021-06-21 2021-06-17 290.000 197,011 +2,200 0.00% 57,133,190
2021-06-18 2021-06-16 288.800 194,811 +3,200 0.00% 56,261,417
2021-06-17 2021-06-15 302.400 191,611 +400 0.00% 57,943,166
2021-06-16 2021-06-11 307.200 191,211 -6,500 0.00% 58,740,019
2021-06-11 2021-06-09 293.200 197,711 -1,100 0.00% 57,968,865
2021-06-10 2021-06-08 297.000 198,811 +4,100 0.00% 59,046,867
2021-06-09 2021-06-07 300.000 194,711 +4,700 0.00% 58,413,300
2021-06-08 2021-06-04 302.200 190,011 +5,300 0.00% 57,421,324
2021-06-07 2021-06-03 307.400 184,711 +4,700 0.00% 56,780,161
2021-06-04 2021-06-02 311.800 180,011 -800 0.00% 56,127,430
2021-06-03 2021-06-01 313.000 180,811 -6,600 0.00% 56,593,843
2021-06-02 2021-05-31 294.000 187,411 -10,200 0.00% 55,098,834
2021-05-31 2021-05-27 271.800 197,611 +4,300 0.00% 53,710,670
2021-05-28 2021-05-26 279.600 193,311 -6,400 0.00% 54,049,756
2021-05-27 2021-05-25 276.600 199,711 -6,500 0.00% 55,240,063
2021-05-26 2021-05-24 271.000 206,211 -400 0.00% 55,883,181
2021-05-25 2021-05-21 275.200 206,611 -3,000 0.00% 56,859,347
2021-05-24 2021-05-20 273.200 209,611 -15,800 0.00% 57,265,725
2021-05-21 2021-05-18 260.000 225,411 +1,300 0.00% 58,606,860
2021-05-20 2021-05-17 254.200 224,111 -2,900 0.00% 56,969,016
2021-05-18 2021-05-14 244.000 227,011 +6,200 0.00% 55,390,684
2021-05-17 2021-05-13 251.600 220,811 -4,200 0.00% 55,556,048
2021-05-14 2021-05-12 255.200 225,011 +400 0.00% 57,422,807
2021-05-13 2021-05-11 249.000 224,611 +6,500 0.00% 55,928,139
2021-05-12 2021-05-10 262.800 218,111 +15,100 0.00% 57,319,571
2021-05-11 2021-05-07 282.800 203,011 +1,500 0.00% 57,411,511
2021-05-10 2021-05-06 285.800 201,511 +4,900 0.00% 57,591,844
2021-05-07 2021-05-05 287.000 196,611 +2,800 0.00% 56,427,357
2021-05-06 2021-05-04 291.800 193,811 +1,600 0.00% 56,554,050
2021-05-05 2021-05-03 293.200 192,211 +600 0.00% 56,356,265
2021-05-04 2021-04-30 298.000 191,611 +500 0.00% 57,100,078
2021-05-03 2021-04-29 309.200 191,111 +1,800 0.00% 59,091,521
2021-04-30 2021-04-28 309.400 189,311 +2,500 0.00% 58,572,823
2021-04-29 2021-04-27 313.000 186,811 -7,900 0.00% 58,471,843
2021-04-28 2021-04-26 305.000 194,711 -1,200 0.00% 59,386,855
2021-04-27 2021-04-23 306.400 195,911 -1,800 0.00% 60,027,130
2021-04-26 2021-04-22 292.000 197,711 -15,500 0.00% 57,731,612
2021-04-23 2021-04-21 282.200 213,211 +12,800 0.00% 60,168,144
2021-04-22 2021-04-20 293.600 200,411 +1,800 0.00% 58,840,670
2021-04-21 2021-04-19 289.200 198,611 +3,200 0.00% 57,438,301
2021-04-20 2021-04-16 290.200 195,411 -3,200 0.00% 56,708,272
2021-04-19 2021-04-15 284.800 198,611 +1,600 0.00% 56,564,413
2021-04-16 2021-04-14 286.000 197,011 -2,900 0.00% 56,345,146
2021-04-15 2021-04-13 276.000 199,911 +13,800 0.00% 55,175,436
2021-04-14 2021-04-12 298.200 186,111 +6,500 0.00% 55,498,300
2021-04-13 2021-04-09 314.000 179,611 +4,100 0.00% 56,397,854
2021-04-12 2021-04-08 320.800 175,511 +1,200 0.00% 56,303,929
2021-04-09 2021-04-07 318.000 174,311 +3,300 0.00% 55,430,898
2021-04-08 2021-04-01 325.800 171,011 -10,600 0.00% 55,715,384
2021-04-07 2021-03-31 298.200 181,611 -3,100 0.00% 54,156,400
2021-04-01 2021-03-30 293.600 184,711 -11,300 0.00% 54,231,150
2021-03-31 2021-03-29 280.400 196,011 +16,600 0.00% 54,961,484
2021-03-30 2021-03-26 302.000 179,411 -5,600 0.00% 54,182,122
2021-03-29 2021-03-25 287.400 185,011 +5,700 0.00% 53,172,161
2021-03-26 2021-03-24 292.000 179,311 -900 0.00% 52,358,812
2021-03-25 2021-03-23 303.800 180,211 +15,800 0.00% 54,748,102
2021-03-24 2021-03-22 320.600 164,411 +9,300 0.00% 52,710,167
2021-03-23 2021-03-19 333.000 155,111 +1,200 0.00% 51,651,963
2021-03-22 2021-03-18 337.400 153,911 -6,400 0.00% 51,929,571
2021-03-19 2021-03-17 325.400 160,311 +1,400 0.00% 52,165,199
2021-03-18 2021-03-16 329.600 158,911 -2,100 0.00% 52,377,066
2021-03-17 2021-03-15 317.200 161,011 +2,800 0.00% 51,072,689
2021-03-16 2021-03-12 333.000 158,211 -3,800 0.00% 52,684,263
2021-03-15 2021-03-11 344.600 162,011 +800 0.00% 55,828,991
2021-03-12 2021-03-10 317.000 161,211 -17,200 0.00% 51,103,887
2021-03-11 2021-03-09 302.000 178,411 +23,400 0.00% 53,880,122
2021-03-10 2021-03-08 308.800 155,011 -300 0.00% 47,867,397
2021-03-09 2021-03-05 337.000 155,311 +2,700 0.00% 52,339,807
2021-03-08 2021-03-04 340.000 152,611 +7,500 0.00% 51,887,740
2021-03-05 2021-03-03 372.600 145,111 +900 0.00% 54,068,359
2021-03-04 2021-03-02 362.400 144,211 +7,800 0.00% 52,262,066
2021-03-03 2021-03-01 366.800 136,411 -9,000 0.00% 50,035,555
2021-03-02 2021-02-26 340.000 145,411 +900 0.00% 49,439,740
2021-03-01 2021-02-25 370.400 144,511 +6,200 0.00% 53,526,874
2021-02-26 2021-02-24 365.800 138,311 +2,300 0.00% 50,594,164
2021-02-25 2021-02-23 392.800 136,011 +100 0.00% 53,425,121
2021-02-24 2021-02-22 400.200 135,911 +6,600 0.00% 54,391,582
2021-02-23 2021-02-19 423.600 129,311 +4,100 0.00% 54,776,140
2021-02-22 2021-02-18 428.000 125,211 +11,300 0.00% 53,590,308
2021-02-19 2021-02-17 451.400 113,911 -1,100 0.00% 51,419,425
2021-02-18 2021-02-16 439.200 115,011 +15,700 0.00% 50,512,831
2021-02-17 2021-02-11 445.000 99,311 -8,700 0.00% 44,193,395
2021-02-16 2021-02-09 409.000 108,011 +200 0.00% 44,176,499
2021-02-10 2021-02-08 406.400 107,811 -4,800 0.00% 43,814,390
2021-02-09 2021-02-05 401.400 112,611 -100 0.00% 45,202,055
2021-02-08 2021-02-04 401.000 112,711 +9,700 0.00% 45,197,111
2021-02-05 2021-02-03 414.200 103,011 -7,200 0.00% 42,667,156
2021-02-04 2021-02-02 395.000 110,211 -3,400 0.00% 43,533,345
2021-02-03 2021-02-01 391.000 113,611 -5,700 0.00% 44,421,901
2021-02-02 2021-01-29 355.800 119,311 -3,400 0.00% 42,450,854
2021-02-01 2021-01-28 355.600 122,711 +12,200 0.00% 43,636,032
2021-01-29 2021-01-27 364.000 110,511 +9,300 0.00% 40,226,004
2021-01-28 2021-01-26 378.600 101,211 +3,200 0.00% 38,318,485
2021-01-27 2021-01-25 399.800 98,011 +1,400 0.00% 39,184,798
2021-01-26 2021-01-22 380.200 96,611 -4,200 0.00% 36,731,502
2021-01-25 2021-01-21 375.200 100,811 +2,400 0.00% 37,824,287
2021-01-22 2021-01-20 372.000 98,411 -8,200 0.00% 36,608,892
2021-01-21 2021-01-19 341.000 106,611 -2,400 0.00% 36,354,351
2021-01-20 2021-01-18 325.000 109,011 -6,900 0.00% 35,428,575
2021-01-19 2021-01-15 307.600 115,911 +2,300 0.00% 35,654,224
2021-01-18 2021-01-14 313.200 113,611 -11,800 0.00% 35,582,965
2021-01-15 2021-01-13 296.400 125,411 +1,800 0.00% 37,171,820
2021-01-14 2021-01-12 302.000 123,611 +3,600 0.00% 37,330,522
2021-01-13 2021-01-11 309.600 120,011 +1,300 0.00% 37,155,406
2021-01-12 2021-01-08 318.000 118,711 -11,400 0.00% 37,750,098
2021-01-08 2021-01-06 310.000 130,111 -13,500 0.00% 40,334,410
2021-01-07 2021-01-05 296.600 143,611 -7,600 0.00% 42,595,023
2021-01-06 2021-01-04 292.600 151,211 -2,700 0.00% 44,244,339
2021-01-05 2020-12-31 294.600 153,911 -29,800 0.00% 45,342,181
2021-01-04 2020-12-29 273.400 183,711 -10,000 0.00% 50,226,587
2020-12-30 2020-12-28 260.000 193,711 +3,700 0.00% 50,364,860
2020-12-29 2020-12-24 279.200 190,011 -16,900 0.00% 53,051,071
2020-12-28 2020-12-22 276.200 206,911 -1,200 0.00% 57,148,818
2020-12-23 2020-12-21 278.400 208,111 -1,800 0.00% 57,938,102
2020-12-22 2020-12-18 278.400 209,911 +11,499 0.00% 58,439,222
2020-12-21 2020-12-17 285.000 198,412 -6,300 0.00% 56,547,420
2020-12-18 2020-12-16 279.200 204,712 +400 0.00% 57,155,590
2020-12-17 2020-12-15 274.200 204,312 +6,000 0.00% 56,022,350
2020-12-16 2020-12-14 282.600 198,312 +2,300 0.00% 56,042,971
2020-12-15 2020-12-11 293.800 196,012 -12,200 0.00% 57,588,326
2020-12-14 2020-12-10 287.000 208,212 -200 0.00% 59,756,844
2020-12-11 2020-12-09 286.400 208,412 +2,500 0.00% 59,689,197
2020-12-10 2020-12-08 287.600 205,912 -12,700 0.00% 59,220,291
2020-12-09 2020-12-07 282.400 218,612 +2,600 0.00% 61,736,029
2020-12-08 2020-12-04 288.600 216,012 -22,100 0.00% 62,341,063
2020-12-07 2020-12-03 275.800 238,112 +16,600 0.00% 65,671,290
2020-12-04 2020-12-02 277.800 221,512 +11,100 0.00% 61,536,034
2020-12-03 2020-12-01 289.200 210,412 +17,000 0.00% 60,851,150
2020-12-02 2020-11-30 290.000 193,412 +18,500 0.00% 56,089,480
2020-11-30 2020-11-26 308.000 174,912 -9,800 0.00% 53,872,896
2020-11-27 2020-11-25 293.600 184,712 +3,100 0.00% 54,231,443
2020-11-26 2020-11-24 303.400 181,612 +6,700 0.00% 55,101,081
2020-11-25 2020-11-23 308.000 174,912 +9,700 0.00% 53,872,896
2020-11-24 2020-11-20 304.200 165,212 -6,300 0.00% 50,257,490
2020-11-23 2020-11-19 294.000 171,512 +6,600 0.00% 50,424,528
2020-11-20 2020-11-18 300.000 164,912 +1,300 0.00% 49,473,600
2020-11-19 2020-11-17 303.000 163,612 +13,900 0.00% 49,574,436
2020-11-18 2020-11-16 318.400 149,712 +3,300 0.00% 47,668,301
2020-11-17 2020-11-13 305.800 146,412 -8,200 0.00% 44,772,790
2020-11-16 2020-11-12 286.800 154,612 +2,700 0.00% 44,342,722
2020-11-13 2020-11-11 271.000 151,912 -5,400 0.00% 41,168,152
2020-11-12 2020-11-10 300.000 157,312 +32,400 0.00% 47,193,600
2020-11-11 2020-11-09 335.200 124,912 -14,900 0.00% 41,870,502
2020-11-10 2020-11-06 326.800 139,812 +900 0.00% 45,690,562
2020-11-09 2020-11-05 329.600 138,912 -1,000 0.00% 45,785,395
2020-11-06 2020-11-04 313.800 139,912 -5,800 0.00% 43,904,386
2020-11-05 2020-11-03 296.000 145,712 -1,000 0.00% 43,130,752
2020-11-04 2020-11-02 294.600 146,712 -400 0.00% 43,221,355
2020-11-03 2020-10-30 288.200 147,112 -1,000 0.00% 42,397,678
2020-11-02 2020-10-29 297.200 148,112 -16,700 0.00% 44,018,886
2020-10-30 2020-10-28 280.000 164,812 -17,200 0.00% 46,147,360
2020-10-29 2020-10-27 266.000 182,012 -2,100 0.00% 48,415,192
2020-10-28 2020-10-23 262.400 184,112 +4,000 0.00% 48,310,989
2020-10-27 2020-10-22 269.000 180,112 -500 0.00% 48,450,128
2020-10-22 2020-10-20 260.800 180,612 +1,100 0.00% 47,103,610
2020-10-21 2020-10-19 259.000 179,512 +5,600 0.00% 46,493,608
2020-10-20 2020-10-16 265.800 173,912 +6,800 0.00% 46,225,810
2020-10-19 2020-10-15 265.000 167,112 +600 0.00% 44,284,680
2020-10-16 2020-10-14 278.400 166,512 -2,500 0.00% 46,356,941
2020-10-15 2020-10-12 275.200 169,012 +2,100 0.00% 46,512,102
2020-10-14 2020-10-09 270.000 166,912 -7,490 0.00% 45,066,240
2020-10-12 2020-10-08 266.800 174,402 +7,000 0.00% 46,530,454
2020-10-09 2020-10-07 267.800 167,402 -11,400 0.00% 44,830,256
2020-10-08 2020-10-06 258.000 178,802 +1,300 0.00% 46,130,916
2020-10-07 2020-10-05 245.800 177,502 -3,100 0.00% 43,629,992
2020-10-06 2020-09-30 241.800 180,602 -16,200 0.00% 43,669,564
2020-10-05 2020-09-29 234.600 196,802 +15,700 0.00% 46,169,749
2020-09-30 2020-09-28 237.000 181,102 -1,900 0.00% 42,921,174
2020-09-29 2020-09-25 232.000 183,002 +500 0.00% 42,456,464
2020-09-28 2020-09-24 238.600 182,502 +8,800 0.00% 43,544,977
2020-09-25 2020-09-23 250.000 173,702 -3,100 0.00% 43,425,500
2020-09-24 2020-09-22 242.600 176,802 +500 0.00% 42,892,165
2020-09-23 2020-09-21 241.600 176,302 -4,800 0.00% 42,594,563
2020-09-22 2020-09-18 241.600 181,102 -5,700 0.00% 43,754,243
2020-09-21 2020-09-17 240.800 186,802 +6,200 0.00% 44,981,922
2020-09-18 2020-09-16 248.200 180,602 +2,200 0.00% 44,825,416
2020-09-17 2020-09-15 243.600 178,402 -400 0.00% 43,458,727
2020-09-16 2020-09-14 244.600 178,802 +2,000 0.00% 43,734,969
2020-09-15 2020-09-11 242.800 176,802 -3,100 0.00% 42,927,526
2020-09-14 2020-09-10 233.000 179,902 +100 0.00% 41,917,166
2020-09-11 2020-09-09 232.000 179,802 -4,700 0.00% 41,714,064
2020-09-10 2020-09-08 238.000 184,502 -700 0.00% 43,911,476
2020-09-09 2020-09-07 248.200 185,202 +4,900 0.00% 45,967,136
2020-09-07 2020-09-03 262.600 180,302 +13,700 0.00% 47,347,305
2020-09-04 2020-09-02 272.800 166,602 +5,000 0.00% 45,449,026
2020-09-03 2020-09-01 264.600 161,602 -12,900 0.00% 42,759,889
2020-09-02 2020-08-31 255.600 174,502 +18,600 0.00% 44,602,711
2020-09-01 2020-08-28 265.200 155,902 -15,600 0.00% 41,345,210
2020-08-31 2020-08-27 271.000 171,502 -2,600 0.00% 46,477,042
2020-08-28 2020-08-26 258.800 174,102 +7,800 0.00% 45,057,598
2020-08-27 2020-08-25 257.600 166,302 +22,150 0.00% 42,839,395
2020-08-26 2020-08-24 265.800 144,152 +11,600 0.00% 38,315,602
2020-08-25 2020-08-21 245.200 132,552 -12,000 0.00% 32,501,750
2020-08-21 2020-08-19 231.000 144,552 +4,900 0.00% 33,391,512
2020-08-20 2020-08-18 235.000 139,652 -1,100 0.00% 32,818,220
2020-08-19 2020-08-17 218.200 140,752 -12,100 0.00% 30,712,086
2020-08-18 2020-08-14 219.800 152,852 -9,500 0.00% 33,596,870
2020-08-17 2020-08-13 211.400 162,352 +4,500 0.00% 34,321,213
2020-08-14 2020-08-12 213.800 157,852 +11,500 0.00% 33,748,758
2020-08-13 2020-08-11 218.400 146,352 -1,300 0.00% 31,963,277
2020-08-12 2020-08-10 223.000 147,652 -6,700 0.00% 32,926,396
2020-08-11 2020-08-07 222.400 154,352 -6,900 0.00% 34,327,885
2020-08-10 2020-08-06 221.200 161,252 +6,300 0.00% 35,668,942
2020-08-07 2020-08-05 218.400 154,952 +6,200 0.00% 33,841,517
2020-08-06 2020-08-04 218.000 148,752 -5,100 0.00% 32,427,936
2020-08-05 2020-08-03 200.600 153,852 -24,100 0.00% 30,862,711
2020-08-04 2020-07-31 191.900 177,952 +2,300 0.00% 34,148,989
2020-08-03 2020-07-30 195.000 175,652 -2,500 0.00% 34,252,140
2020-07-31 2020-07-29 193.000 178,152 -8,700 0.00% 34,383,336
2020-07-30 2020-07-28 191.000 186,852 -2,500 0.00% 35,688,732
2020-07-29 2020-07-27 185.000 189,352 -3,600 0.00% 35,030,120
2020-07-28 2020-07-24 190.700 192,952 +10,700 0.00% 36,795,946
2020-07-27 2020-07-23 199.000 182,252 -17,300 0.00% 36,268,148
2020-07-24 2020-07-22 192.200 199,552 +28,900 0.00% 38,353,894
2020-07-23 2020-07-21 205.000 170,652 +9,800 0.00% 34,983,660
2020-07-22 2020-07-20 188.400 160,852 +1,100 0.00% 30,304,517
2020-07-21 2020-07-17 191.100 159,752 -300 0.00% 30,528,607
2020-07-20 2020-07-16 185.100 160,052 +10,100 0.00% 29,625,625
2020-07-17 2020-07-15 200.600 149,952 +5,400 0.00% 30,080,371
2020-07-16 2020-07-14 197.100 144,552 +9,500 0.00% 28,491,199
2020-07-15 2020-07-13 206.000 135,052 +15,300 0.00% 27,820,712
2020-07-14 2020-07-10 208.200 119,752 -4,200 0.00% 24,932,366
2020-07-13 2020-07-09 209.800 123,952 -2,300 0.00% 26,005,130
2020-07-10 2020-07-08 199.800 126,252 +1,500 0.00% 25,225,150
2020-07-09 2020-07-07 185.000 124,752 -1,500 0.00% 23,079,120
2020-07-08 2020-07-06 191.000 126,252 -1,100 0.00% 24,114,132
2020-07-07 2020-07-03 191.700 127,352 +1,400 0.00% 24,413,378
2020-07-06 2020-07-02 179.400 125,952 -4,200 0.00% 22,595,789
2020-07-03 2020-06-30 171.900 130,152 +4,400 0.00% 22,373,129
2020-07-02 2020-06-29 171.700 125,752 -13,900 0.00% 21,591,618
2020-06-30 2020-06-26 174.700 139,652 +13,600 0.00% 24,397,204
2020-06-29 2020-06-24 178.400 126,052 -19,200 0.00% 22,487,677
2020-06-26 2020-06-23 176.800 145,252 -5,300 0.00% 25,680,554
2020-06-24 2020-06-22 170.500 150,552 +2,200 0.00% 25,669,116
2020-06-23 2020-06-19 174.000 148,352 +6,800 0.00% 25,813,248
2020-06-22 2020-06-18 172.500 141,552 +10,899 0.00% 24,417,720
2020-06-19 2020-06-17 172.400 130,653 +1,000 0.00% 22,524,577
2020-06-18 2020-06-16 172.000 129,653 -11,900 0.00% 22,300,316
2020-06-17 2020-06-15 159.500 141,553 +10,500 0.00% 22,577,704
2020-06-16 2020-06-12 165.600 131,053 +3,600 0.00% 21,702,377
2020-06-15 2020-06-11 165.000 127,453 -5,000 0.00% 21,029,745
2020-06-12 2020-06-10 159.600 132,453 -4,400 0.00% 21,139,499
2020-06-11 2020-06-09 151.500 136,853 +4,700 0.00% 20,733,230
2020-06-10 2020-06-08 154.800 132,153 -7,500 0.00% 20,457,284
2020-06-09 2020-06-05 159.000 139,653 +9,900 0.00% 22,204,827
2020-06-08 2020-06-04 164.200 129,753 +8,700 0.00% 21,305,443
2020-06-05 2020-06-03 155.300 121,053 -6,100 0.00% 18,799,531
2020-06-04 2020-06-02 147.100 127,153 +5,300 0.00% 18,704,206
2020-06-03 2020-06-01 150.000 121,853 +15,900 0.00% 18,277,950
2020-06-02 2020-05-29 146.700 105,953 +6,700 0.00% 15,543,305
2020-06-01 2020-05-28 137.000 99,253 -29,400 0.00% 13,597,661
2020-05-29 2020-05-27 135.300 128,653 -5,500 0.00% 17,406,751
2020-05-28 2020-05-26 138.900 134,153 +3,100 0.00% 18,633,852
2020-05-27 2020-05-25 125.800 131,053 +1,100 0.00% 16,486,467
2020-05-26 2020-05-22 118.500 129,953 -7,600 0.00% 15,399,430
2020-05-25 2020-05-21 127.600 137,553 -18,900 0.00% 17,551,763
2020-05-22 2020-05-20 128.500 156,453 +6,300 0.00% 20,104,210
2020-05-20 2020-05-18 121.900 150,153 -300 0.00% 18,303,651
2020-05-19 2020-05-15 119.400 150,453 +100 0.00% 17,964,088
2020-05-18 2020-05-14 121.500 150,353 -5,700 0.00% 18,267,890
2020-05-15 2020-05-13 118.100 156,053 -10,800 0.00% 18,429,859
2020-05-14 2020-05-12 112.000 166,853 -11,100 0.00% 18,687,536
2020-05-13 2020-05-11 109.700 177,953 -14,300 0.00% 19,521,444
2020-05-12 2020-05-08 111.600 192,253 +8,200 0.00% 21,455,435
2020-05-11 2020-05-07 107.700 184,053 -1,500 0.00% 19,822,508
2020-05-08 2020-05-06 108.000 185,553 +6,500 0.00% 20,039,724
2020-05-07 2020-05-05 104.300 179,053 -5,000 0.00% 18,675,228
2020-05-06 2020-05-04 100.700 184,053 +4,700 0.00% 18,534,137
2020-05-05 2020-04-29 103.800 179,353 -15,200 0.00% 18,616,841
2020-05-04 2020-04-28 101.000 194,553 +5,600 0.00% 19,649,853
2020-04-28 2020-04-24 99.200 188,953 -2,700 0.00% 18,744,138
2020-04-27 2020-04-23 100.000 191,653 +2,700 0.00% 19,165,300
2020-04-24 2020-04-22 101.300 188,953 -3,400 0.00% 19,140,939
2020-04-23 2020-04-21 98.550 192,353 +3,200 0.00% 18,956,388
2020-04-22 2020-04-20 100.900 189,153 -10,200 0.00% 19,085,538
2020-04-21 2020-04-17 100.000 199,353 +1,900 0.00% 19,935,300
2020-04-20 2020-04-16 98.850 197,453 -800 0.00% 19,518,229
2020-04-17 2020-04-15 97.850 198,253 -2,100 0.00% 19,399,056
2020-04-16 2020-04-14 97.750 200,353 -2,900 0.00% 19,584,506
2020-04-15 2020-04-09 97.250 203,253 -1,100 0.00% 19,766,354
2020-04-14 2020-04-08 96.800 204,353 -3,200 0.00% 19,781,370
2020-04-09 2020-04-07 97.550 207,553 -6,500 0.00% 20,246,795
2020-04-08 2020-04-06 94.450 214,053 -7,800 0.00% 20,217,306
2020-04-07 2020-04-03 92.850 221,853 +2,500 0.00% 20,599,051
2020-04-06 2020-04-02 93.950 219,353 -4,100 0.00% 20,608,214
2020-04-03 2020-04-01 92.850 223,453 -4,500 0.00% 20,747,611
2020-04-02 2020-03-31 93.650 227,953 -39,400 0.00% 21,347,798
2020-04-01 2020-03-30 88.000 267,353 +21,900 0.01% 23,527,064
2020-03-31 2020-03-27 89.300 245,453 +19,700 0.00% 21,918,953
2020-03-30 2020-03-26 90.150 225,753 +12,800 0.00% 20,351,633
2020-03-27 2020-03-25 90.750 212,953 -5,800 0.00% 19,325,485
2020-03-26 2020-03-24 85.500 218,753 +1,500 0.00% 18,703,382
2020-03-25 2020-03-23 80.800 217,253 -1,600 0.00% 17,554,042
2020-03-24 2020-03-20 84.000 218,853 -27,700 0.00% 18,383,652
2020-03-23 2020-03-19 72.400 246,553 -7,000 0.00% 17,850,437
2020-03-20 2020-03-18 75.550 253,553 +1,500 0.00% 19,155,929
2020-03-19 2020-03-17 82.150 252,053 +1,200 0.00% 20,706,154
2020-03-18 2020-03-16 82.200 250,853 -7,400 0.00% 20,620,117
2020-03-17 2020-03-13 89.000 258,253 +18,900 0.01% 22,984,517
2020-03-16 2020-03-12 90.800 239,353 +8,900 0.00% 21,733,252
2020-03-13 2020-03-11 95.650 230,453 +21,100 0.00% 22,042,829
2020-03-12 2020-03-10 98.750 209,353 -15,600 0.00% 20,673,609
2020-03-11 2020-03-09 96.000 224,953 +9,100 0.00% 21,595,488
2020-03-10 2020-03-06 100.700 215,853 +21,800 0.00% 21,736,397
2020-03-09 2020-03-05 103.500 194,053 -46,800 0.00% 20,084,486
2020-03-06 2020-03-04 99.200 240,853 -5,300 0.00% 23,892,618
2020-03-05 2020-03-03 98.850 246,153 +7,900 0.00% 24,332,224
2020-03-04 2020-03-02 99.300 238,253 +18,700 0.00% 23,658,523
2020-03-03 2020-02-28 98.900 219,553 +30,200 0.00% 21,713,792
2020-03-02 2020-02-27 103.300 189,353 -7,300 0.00% 19,560,165
2020-02-28 2020-02-26 102.000 196,653 +6,600 0.00% 20,058,606
2020-02-27 2020-02-25 103.300 190,053 -42,800 0.00% 19,632,475
2020-02-26 2020-02-24 100.500 232,853 +4,900 0.00% 23,401,726
2020-02-25 2020-02-21 103.200 227,953 -13,200 0.00% 23,524,750
2020-02-24 2020-02-20 103.300 241,153 +2,800 0.00% 24,911,105
2020-02-21 2020-02-19 100.400 238,353 +9,800 0.00% 23,930,641
2020-02-20 2020-02-18 100.600 228,553 -600 0.00% 22,992,432
2020-02-19 2020-02-17 101.500 229,153 -2,600 0.00% 23,259,030
2020-02-18 2020-02-14 100.900 231,753 +16,400 0.00% 23,383,878
2020-02-17 2020-02-13 102.500 215,353 +7,800 0.00% 22,073,682
2020-02-14 2020-02-12 103.000 207,553 -25,900 0.00% 21,377,959
2020-02-13 2020-02-11 99.200 233,453 -26,500 0.00% 23,158,538
2020-02-12 2020-02-10 95.800 259,953 +51,800 0.01% 24,903,497
2020-02-11 2020-02-07 101.900 208,153 +200 0.00% 21,210,791
2020-02-10 2020-02-06 101.700 207,953 -13,000 0.00% 21,148,820
2020-02-07 2020-02-05 99.500 220,953 +29,300 0.00% 21,984,824
2020-02-06 2020-02-04 101.000 191,653 +8,500 0.00% 19,356,953
2020-02-05 2020-02-03 99.500 183,153 -2,700 0.00% 18,223,724
2020-02-04 2020-01-31 99.300 185,853 -36,800 0.00% 18,455,203
2020-02-03 2020-01-30 96.850 222,653 +12,500 0.00% 21,563,943
2020-01-31 2020-01-29 101.200 210,153 -23,500 0.00% 21,267,484
2020-01-30 2020-01-24 102.300 233,653 +18,900 0.00% 23,902,702
2020-01-29 2020-01-22 108.300 214,753 -42,900 0.00% 23,257,750
2020-01-23 2020-01-21 105.800 257,653 -67,700 0.01% 27,259,687
2020-01-22 2020-01-20 110.600 325,353 +8,500 0.01% 35,984,042
2020-01-21 2020-01-17 111.900 316,853 +4,600 0.01% 35,455,851
2020-01-20 2020-01-16 112.300 312,253 +11,390 0.01% 35,066,012
2020-01-17 2020-01-15 114.100 300,863 -1,200 0.01% 34,328,468
2020-01-16 2020-01-14 112.300 302,063 +1,100 0.01% 33,921,675
2020-01-15 2020-01-13 113.100 300,963 -3,600 0.01% 34,038,915
2020-01-14 2020-01-10 109.600 304,563 -2,500 0.01% 33,380,105
2020-01-13 2020-01-09 108.400 307,063 +3,800 0.01% 33,285,629
2020-01-10 2020-01-08 106.400 303,263 +33,500 0.01% 32,267,183
2020-01-09 2020-01-07 110.400 269,763 +3,100 0.01% 29,781,835
2020-01-08 2020-01-06 109.500 266,663 -900 0.01% 29,199,598
2020-01-07 2020-01-03 104.200 267,563 -7,100 0.01% 27,880,065
2020-01-06 2020-01-02 103.500 274,663 -20,600 0.01% 28,427,620
2020-01-03 2019-12-31 101.900 295,263 +17,400 0.01% 30,087,300
2020-01-02 2019-12-27 102.700 277,863 +4,500 0.01% 28,536,530
2019-12-30 2019-12-24 102.300 273,363 +36,400 0.01% 27,965,035
2019-12-27 2019-12-20 102.000 236,963 +27,900 0.00% 24,170,226
2019-12-23 2019-12-19 103.500 209,063 +8,700 0.00% 21,638,020
2019-12-20 2019-12-18 103.100 200,363 +23,700 0.00% 20,657,425
2019-12-19 2019-12-17 104.500 176,663 +11,600 0.00% 18,461,284
2019-12-17 2019-12-13 101.100 165,063 -226,000 0.00% 16,687,869
2019-12-16 2019-12-12 100.200 391,063 -20,400 0.01% 39,184,513
2019-12-13 2019-12-11 101.700 411,463 -7,300 0.01% 41,845,787
2019-12-12 2019-12-10 101.000 418,763 +8,700 0.01% 42,295,063
2019-12-11 2019-12-09 103.300 410,063 +23,400 0.01% 42,359,508
2019-12-10 2019-12-06 103.600 386,663 -700 0.01% 40,058,287
2019-12-09 2019-12-05 102.200 387,363 +2,900 0.01% 39,588,499
2019-12-06 2019-12-04 100.500 384,463 +3,000 0.01% 38,638,532
2019-12-05 2019-12-03 103.600 381,463 +800 0.01% 39,519,567
2019-12-04 2019-12-02 104.700 380,663 +22,000 0.01% 39,855,416
2019-12-03 2019-11-29 103.200 358,663 +48,700 0.01% 37,014,022
2019-12-02 2019-11-28 106.500 309,963 -39,000 0.01% 33,011,060
2019-11-29 2019-11-27 104.200 348,963 +39,300 0.01% 36,361,945
2019-11-28 2019-11-26 100.800 309,663 +5,400 0.01% 31,214,030
2019-11-27 2019-11-25 98.300 304,263 -5,000 0.01% 29,909,053
2019-11-26 2019-11-22 98.050 309,263 -1,200 0.01% 30,323,237
2019-11-25 2019-11-21 91.900 310,463 +24,400 0.01% 28,531,550
2019-11-22 2019-11-20 97.300 286,063 -5,600 0.01% 27,833,930
2019-11-21 2019-11-19 96.000 291,663 +500 0.01% 27,999,648
2019-11-20 2019-11-18 97.650 291,163 -2,800 0.01% 28,432,067
2019-11-19 2019-11-15 96.850 293,963 -26,500 0.01% 28,470,317
2019-11-18 2019-11-14 93.750 320,463 -11,000 0.01% 30,043,406
2019-11-15 2019-11-13 95.050 331,463 -3,300 0.01% 31,505,558
2019-11-14 2019-11-12 95.500 334,763 -10,300 0.01% 31,969,866
2019-11-13 2019-11-11 91.350 345,063 +1,000 0.01% 31,521,505
2019-11-12 2019-11-08 94.600 344,063 +46,900 0.01% 32,548,360
2019-11-11 2019-11-07 98.500 297,163 +3,600 0.01% 29,270,556
2019-11-08 2019-11-06 96.600 293,563 +7,500 0.01% 28,358,186
2019-11-07 2019-11-05 97.150 286,063 -1,100 0.01% 27,791,020
2019-11-06 2019-11-04 98.400 287,163 -13,500 0.01% 28,256,839
2019-11-05 2019-11-01 93.800 300,663 +6,900 0.01% 28,202,189
2019-11-04 2019-10-31 93.650 293,763 -6,005 0.01% 27,510,905
2019-11-01 2019-10-30 94.000 299,768 -27,500 0.01% 28,178,192
2019-10-31 2019-10-29 92.000 327,268 +35,600 0.01% 30,108,656
2019-10-30 2019-10-28 93.700 291,668 -100 0.01% 27,329,292
2019-10-29 2019-10-25 90.550 291,768 -1,800 0.01% 26,419,592
2019-10-28 2019-10-24 88.600 293,568 +1,900 0.01% 26,010,125
2019-10-25 2019-10-23 89.000 291,668 +7,200 0.01% 25,958,452
2019-10-24 2019-10-22 90.550 284,468 +42,700 0.01% 25,758,577
2019-10-23 2019-10-21 96.750 241,768 -1,000 0.00% 23,391,054
2019-10-22 2019-10-18 92.750 242,768 -4,800 0.00% 22,516,732
2019-10-21 2019-10-17 90.900 247,568 +23,700 0.00% 22,503,931
2019-10-18 2019-10-16 90.450 223,868 +8,700 0.00% 20,248,861
2019-10-17 2019-10-15 90.750 215,168 +9,700 0.00% 19,526,496
2019-10-16 2019-10-14 88.000 205,468 -900 0.00% 18,081,184
2019-10-15 2019-10-11 88.450 206,368 +73,600 0.00% 18,253,250
2019-10-14 2019-10-10 91.150 132,768 +29,100 0.00% 12,101,803
2019-10-11 2019-10-09 89.450 103,668 +30,700 0.00% 9,273,103
2019-10-10 2019-10-08 89.000 72,968 +5,300 0.00% 6,494,152
2019-10-09 2019-10-04 84.700 67,668 +6,200 0.00% 5,731,480
2019-10-08 2019-10-03 82.400 61,468 -6,800 0.00% 5,064,963
2019-10-04 2019-10-02 81.500 68,268 -12,700 0.00% 5,563,842
2019-10-03 2019-09-30 80.100 80,968 -3,700 0.00% 6,485,537
2019-10-02 2019-09-27 81.000 84,668 +14,300 0.00% 6,858,108
2019-09-30 2019-09-26 79.650 70,368 -5,600 0.00% 5,604,811
2019-09-27 2019-09-25 79.500 75,968 +1,600 0.00% 6,039,456
2019-09-26 2019-09-24 78.250 74,368 +20,500 0.00% 5,819,296
2019-09-25 2019-09-23 76.050 53,868 +800 0.00% 4,096,661
2019-09-24 2019-09-20 77.500 53,068 +7,300 0.00% 4,112,770
2019-09-23 2019-09-19 75.300 45,768 -300 0.00% 3,446,330
2019-09-20 2019-09-18 75.400 46,068 +5,200 0.00% 3,473,527
2019-09-19 2019-09-17 72.000 40,868 -100 0.00% 2,942,496
2019-09-18 2019-09-16 72.300 40,968 -700 0.00% 2,961,986
2019-09-17 2019-09-13 73.600 41,668 -300 0.00% 3,066,765
2019-09-16 2019-09-12 72.200 41,968 +500 0.00% 3,030,090
2019-09-13 2019-09-11 71.600 41,468 -1,500 0.00% 2,969,109
2019-09-12 2019-09-10 70.300 42,968 +1,400 0.00% 3,020,650
2019-09-11 2019-09-09 72.450 41,568 -1,900 0.00% 3,011,602
2019-09-10 2019-09-06 73.750 43,468 -900 0.00% 3,205,765
2019-09-09 2019-09-05 73.550 44,368 +1,200 0.00% 3,263,266
2019-09-06 2019-09-04 74.050 43,168 -2,800 0.00% 3,196,590
2019-09-05 2019-09-03 73.550 45,968 +700 0.00% 3,380,946
2019-09-04 2019-09-02 74.050 45,268 +1,000 0.00% 3,352,095
2019-09-03 2019-08-30 74.350 44,268 +4,100 0.00% 3,291,326
2019-09-02 2019-08-29 74.650 40,168 +400 0.00% 2,998,541
2019-08-30 2019-08-28 74.800 39,768 -5,500 0.00% 2,974,646
2019-08-29 2019-08-27 75.000 45,268 -5,600 0.00% 3,395,100
2019-08-28 2019-08-26 76.200 50,868 +4,000 0.00% 3,876,142
2019-08-27 2019-08-23 70.000 46,868 +7,900 0.00% 3,280,760
2019-08-26 2019-08-22 70.100 38,968 +1,200 0.00% 2,731,657
2019-08-23 2019-08-21 68.750 37,768 -900 0.00% 2,596,550
2019-08-22 2019-08-20 68.950 38,668 +100 0.00% 2,666,159
2019-08-21 2019-08-19 69.250 38,568 +3,100 0.00% 2,670,834
2019-08-20 2019-08-16 66.150 35,468 -1,300 0.00% 2,346,208
2019-08-19 2019-08-15 65.000 36,768 -100 0.00% 2,389,920
2019-08-16 2019-08-14 63.700 36,868 -1,100 0.00% 2,348,492
2019-08-15 2019-08-13 62.350 37,968 +900 0.00% 2,367,305
2019-08-14 2019-08-12 63.650 37,068 -300 0.00% 2,359,378
2019-08-12 2019-08-08 62.500 37,368 -6,900 0.00% 2,335,500
2019-08-09 2019-08-07 61.350 44,268 +7,000 0.00% 2,715,842
2019-08-08 2019-08-06 61.600 37,268 -1,100 0.00% 2,295,709
2019-08-07 2019-08-05 62.150 38,368 -30,000 0.00% 2,384,571
2019-08-06 2019-08-02 63.900 68,368 +3,500 0.00% 4,368,715
2019-08-05 2019-08-01 66.450 64,868 -4,301 0.00% 4,310,479
2019-08-02 2019-07-31 63.950 69,169 +2,200 0.00% 4,423,358
2019-08-01 2019-07-30 64.750 66,969 +19,000 0.00% 4,336,243
2019-07-31 2019-07-29 64.950 47,969 -2,000 0.00% 3,115,587
2019-07-30 2019-07-26 64.800 49,969 +1,800 0.00% 3,237,991
2019-07-29 2019-07-25 65.300 48,169 -200 0.00% 3,145,436
2019-07-26 2019-07-24 65.750 48,369 +900 0.00% 3,180,262
2019-07-25 2019-07-23 65.050 47,469 -400 0.00% 3,087,858
2019-07-24 2019-07-22 65.600 47,869 +300 0.00% 3,140,206
2019-07-23 2019-07-19 67.250 47,569 +1,100 0.00% 3,199,015
2019-07-22 2019-07-18 65.550 46,469 -100 0.00% 3,046,043
2019-07-19 2019-07-17 65.750 46,569 +500 0.00% 3,061,912
2019-07-18 2019-07-16 64.500 46,069 +600 0.00% 2,971,450
2019-07-17 2019-07-15 65.050 45,469 +100 0.00% 2,957,758
2019-07-16 2019-07-12 65.000 45,369 -100 0.00% 2,948,985
2019-07-15 2019-07-11 66.000 45,469 -500 0.00% 3,000,954
2019-07-12 2019-07-10 67.450 45,969 -100 0.00% 3,100,609
2019-07-11 2019-07-09 68.000 46,069 -5,600 0.00% 3,132,692
2019-07-10 2019-07-08 68.650 51,669 -3,500 0.00% 3,547,077
2019-07-09 2019-07-05 69.100 55,169 -900 0.00% 3,812,178
2019-07-08 2019-07-04 70.000 56,069 -600 0.00% 3,924,830
2019-07-05 2019-07-03 68.800 56,669 +500 0.00% 3,898,827
2019-07-04 2019-07-02 69.250 56,169 +700 0.00% 3,889,703
2019-07-03 2019-06-28 68.500 55,469 +7,100 0.00% 3,799,626
2019-07-02 2019-06-27 68.500 48,369 +1,900 0.00% 3,313,276
2019-06-27 2019-06-25 63.600 46,469 -9,400 0.00% 2,955,428
2019-06-26 2019-06-24 63.750 55,869 +3,600 0.00% 3,561,649
2019-06-25 2019-06-21 64.300 52,269 +4,600 0.00% 3,360,897
2019-06-24 2019-06-20 62.700 47,669 +1,900 0.00% 2,988,846
2019-06-21 2019-06-19 62.450 45,769 +1,500 0.00% 2,858,274
2019-06-20 2019-06-18 61.300 44,269 +300 0.00% 2,713,690
2019-06-19 2019-06-17 61.050 43,969 +600 0.00% 2,684,307
2019-06-18 2019-06-14 61.000 43,369 +700 0.00% 2,645,509
2019-06-17 2019-06-13 61.500 42,669 +1,900 0.00% 2,624,144
2019-06-14 2019-06-12 61.300 40,769 -400 0.00% 2,499,140
2019-06-13 2019-06-11 61.300 41,169 +1,100 0.00% 2,523,660
2019-06-12 2019-06-10 60.200 40,069 +400 0.00% 2,412,154
2019-06-11 2019-06-06 59.650 39,669 -100 0.00% 2,366,256
2019-06-06 2019-06-04 58.000 39,769 -700 0.00% 2,306,602
2019-06-05 2019-06-03 60.350 40,469 +100 0.00% 2,442,304
2019-06-04 2019-05-31 60.550 40,369 +200 0.00% 2,444,343
2019-06-03 2019-05-30 60.050 40,169 -900 0.00% 2,412,148
2019-05-31 2019-05-29 60.900 41,069 +100 0.00% 2,501,102
2019-05-30 2019-05-28 61.100 40,969 +2,300 0.00% 2,503,206
2019-05-29 2019-05-27 60.800 38,669 -1,500 0.00% 2,351,075
2019-05-28 2019-05-24 61.000 40,169 -14,800 0.00% 2,450,309
2019-05-27 2019-05-23 58.150 54,969 +10,600 0.00% 3,196,447
2019-05-24 2019-05-22 61.700 44,369 -1,400 0.00% 2,737,567
2019-05-23 2019-05-21 60.450 45,769 +1,500 0.00% 2,766,736
2019-05-22 2019-05-20 61.450 44,269 +3,600 0.00% 2,720,330
2019-05-21 2019-05-17 61.850 40,669 -5,100 0.00% 2,515,378
2019-05-20 2019-05-16 60.000 45,769 +3,000 0.00% 2,746,140
2019-05-17 2019-05-15 60.200 42,769 +2,300 0.00% 2,574,694
2019-05-16 2019-05-14 58.300 40,469 +700 0.00% 2,359,343
2019-05-15 2019-05-10 58.950 39,769 +1,200 0.00% 2,344,383
2019-05-14 2019-05-09 57.300 38,569 -1,200 0.00% 2,210,004
2019-05-10 2019-05-08 57.600 39,769 +4,300 0.00% 2,290,694
2019-05-09 2019-05-07 56.800 35,469 -3,100 0.00% 2,014,639
2019-05-08 2019-05-06 55.250 38,569 -1,300 0.00% 2,130,937
2019-05-07 2019-05-03 55.500 39,869 -2,600 0.00% 2,212,730
2019-05-06 2019-05-02 55.150 42,469 +1,200 0.00% 2,342,165
2019-05-03 2019-04-30 57.000 41,269 +1,800 0.00% 2,352,333
2019-04-30 2019-04-26 56.800 39,469 +200 0.00% 2,241,839
2019-04-29 2019-04-25 56.250 39,269 -200 0.00% 2,208,881
2019-04-26 2019-04-24 57.800 39,469 -600 0.00% 2,281,308
2019-04-25 2019-04-23 56.200 40,069 +2,398 0.00% 2,251,878
2019-04-24 2019-04-18 55.200 37,671 -104 0.00% 2,079,439
2019-04-18 2019-04-16 55.300 37,775 -500 0.00% 2,088,958
2019-04-17 2019-04-15 55.150 38,275 +1,700 0.00% 2,110,866
2019-04-16 2019-04-12 53.750 36,575 -100 0.00% 1,965,906
2019-04-15 2019-04-11 53.050 36,675 +1,100 0.00% 1,945,609
2019-04-12 2019-04-10 53.750 35,575 -1,000 0.00% 1,912,156
2019-04-11 2019-04-09 53.150 36,575 +3,700 0.00% 1,943,961
2019-04-10 2019-04-08 51.800 32,875 -300 0.00% 1,702,925
2019-04-09 2019-04-04 51.250 33,175 -3,400 0.00% 1,700,219
2019-04-08 2019-04-03 52.300 36,575 +3,200 0.00% 1,912,872
2019-04-04 2019-04-02 51.750 33,375 -100 0.00% 1,727,156
2019-04-03 2019-04-01 52.700 33,475 +700 0.00% 1,764,132
2019-04-02 2019-03-29 52.900 32,775 -3,600 0.00% 1,733,798
2019-04-01 2019-03-28 52.000 36,375 +4,100 0.00% 1,891,500
2019-03-29 2019-03-27 52.500 32,275 -2,300 0.00% 1,694,438
2019-03-28 2019-03-26 50.300 34,575 -3,200 0.00% 1,739,122
2019-03-27 2019-03-25 50.000 37,775 -1,300 0.00% 1,888,750
2019-03-26 2019-03-22 49.700 39,075 +2,600 0.00% 1,942,028
2019-03-25 2019-03-21 48.900 36,475 +600 0.00% 1,783,628
2019-03-22 2019-03-20 50.000 35,875 +1,700 0.00% 1,793,750
2019-03-21 2019-03-19 51.950 34,175 -4,200 0.00% 1,775,391
2019-03-20 2019-03-18 55.350 38,375 +1,000 0.00% 2,124,056
2019-03-19 2019-03-15 53.950 37,375 -1,100 0.00% 2,016,381
2019-03-18 2019-03-14 48.300 38,475 -900 0.00% 1,858,342
2019-03-15 2019-03-13 49.800 39,375 +5,400 0.00% 1,960,875
2019-03-14 2019-03-12 52.350 33,975 +2,900 0.00% 1,778,591
2019-03-13 2019-03-11 58.900 31,075 -800 0.00% 1,830,318
2019-03-12 2019-03-08 56.850 31,875 +500 0.00% 1,812,094
2019-03-11 2019-03-07 59.600 31,375 +600 0.00% 1,869,950
2019-03-08 2019-03-06 61.200 30,775 -1,700 0.00% 1,883,430
2019-03-07 2019-03-05 60.850 32,475 +1,200 0.00% 1,976,104
2019-03-05 2019-03-01 60.000 31,275 +400 0.00% 1,876,500
2019-03-01 2019-02-27 58.900 30,875 -1,600 0.00% 1,818,538
2019-02-28 2019-02-26 58.500 32,475 +1,500 0.00% 1,899,788
2019-02-27 2019-02-25 61.000 30,975 -1,500 0.00% 1,889,475
2019-02-26 2019-02-22 58.750 32,475 +2,000 0.00% 1,907,906
2019-02-25 2019-02-21 58.550 30,475 +200 0.00% 1,784,311
2019-02-22 2019-02-20 56.750 30,275 +500 0.00% 1,718,106
2019-02-21 2019-02-19 56.000 29,775 -5,400 0.00% 1,667,400
2019-02-20 2019-02-18 58.300 35,175 +4,800 0.00% 2,050,702
2019-02-19 2019-02-15 58.400 30,375 +300 0.00% 1,773,900
2019-02-18 2019-02-14 61.000 30,075 +400 0.00% 1,834,575
2019-02-15 2019-02-13 58.650 29,675 -1,600 0.00% 1,740,439
2019-02-14 2019-02-12 59.850 31,275 +3,900 0.00% 1,871,809
2019-02-13 2019-02-11 62.400 27,375 -200 0.00% 1,708,200
2019-02-12 2019-02-08 57.900 27,575 -200 0.00% 1,596,592
2019-02-11 2019-02-04 54.650 27,775 +1,400 0.00% 1,517,904
2019-02-08 2019-01-31 53.300 26,375 -19,600 0.00% 1,405,788
2019-02-01 2019-01-30 49.000 45,975 -2,200 0.00% 2,252,775
2019-01-31 2019-01-29 47.500 48,175 +3,500 0.00% 2,288,312
2019-01-30 2019-01-28 47.450 44,675 -7,500 0.00% 2,119,829
2019-01-29 2019-01-25 47.850 52,175 +3,200 0.00% 2,496,574
2019-01-25 2019-01-23 43.450 48,975 -400 0.00% 2,127,964
2019-01-24 2019-01-22 43.900 49,375 -100 0.00% 2,167,562
2019-01-22 2019-01-18 45.550 49,475 -3,100 0.00% 2,253,586
2019-01-21 2019-01-17 44.200 52,575 +3,200 0.00% 2,323,815
2019-01-18 2019-01-16 44.600 49,375 +175 0.00% 2,202,125
2019-01-17 2019-01-15 43.750 49,200 -100 0.00% 2,152,500
2019-01-16 2019-01-14 43.900 49,300 +500 0.00% 2,164,270
2019-01-15 2019-01-11 45.500 48,800 -500 0.00% 2,220,400
2019-01-14 2019-01-10 44.950 49,300 -600 0.00% 2,216,035
2019-01-11 2019-01-09 45.600 49,900 -700 0.00% 2,275,440
2019-01-10 2019-01-08 43.900 50,600 +100 0.00% 2,221,340
2019-01-09 2019-01-07 45.450 50,500 -2,600 0.00% 2,295,225
2019-01-08 2019-01-04 44.000 53,100 -9,000 0.00% 2,336,400
2019-01-07 2019-01-03 41.250 62,100 -3,800 0.00% 2,561,625
2019-01-04 2019-01-02 41.200 65,900 +3,300 0.00% 2,715,080
2019-01-03 2018-12-31 43.900 62,600 +41,400 0.00% 2,748,140
2019-01-02 2018-12-27 45.800 21,200 -10,900 0.00% 970,960
2018-12-28 2018-12-24 44.250 32,100 +11,200 0.00% 1,420,425
2018-12-27 2018-12-20 44.850 20,900 -400 0.00% 937,365
2018-12-21 2018-12-19 45.800 21,300 +1,300 0.00% 975,540
2018-12-20 2018-12-18 47.900 20,000 +6,100 0.00% 958,000
2018-12-19 2018-12-17 51.850 13,900 +800 0.00% 720,715
2018-12-18 2018-12-14 52.600 13,100 -900 0.00% 689,060
2018-12-17 2018-12-13 52.350 14,000 -400 0.00% 732,900
2018-12-14 2018-12-12 52.300 14,400 -800 0.00% 753,120
2018-12-13 2018-12-11 52.500 15,200 +200 0.00% 798,000
2018-12-12 2018-12-10 52.050 15,000 +2,500 0.00% 780,750
2018-12-11 2018-12-07 54.000 12,500 -5,400 0.00% 675,000
2018-12-10 2018-12-06 54.000 17,900 -1,500 0.00% 966,600
2018-12-07 2018-12-05 54.650 19,400 +5,100 0.00% 1,060,210
2018-12-06 2018-12-04 53.850 14,300 +500 0.00% 770,055
2018-12-05 2018-12-03 55.500 13,800 -2,300 0.00% 765,900
2018-12-04 2018-11-30 52.450 16,100 -29,100 0.00% 844,445
2018-12-03 2018-11-29 50.500 45,200 +29,700 0.00% 2,282,600
2018-11-30 2018-11-28 53.000 15,500 -4,900 0.00% 821,500
2018-11-29 2018-11-27 50.950 20,400 +4,200 0.00% 1,039,380
2018-11-28 2018-11-26 52.650 16,200 +3,800 0.00% 852,930
2018-11-27 2018-11-23 53.850 12,400 +4,400 0.00% 667,740
2018-11-26 2018-11-22 61.050 8,000 +100 0.00% 488,400
2018-11-23 2018-11-21 59.700 7,900 -600 0.00% 471,630
2018-11-22 2018-11-20 57.000 8,500 +600 0.00% 484,500
2018-11-20 2018-11-16 58.300 7,900 -1,500 0.00% 460,570
2018-11-19 2018-11-15 57.500 9,400 -200 0.00% 540,500
2018-11-16 2018-11-14 56.900 9,600 -2,900 0.00% 546,240
2018-11-15 2018-11-13 54.550 12,500 +300 0.00% 681,875
2018-11-14 2018-11-12 53.950 12,200 +500 0.00% 658,190
2018-11-13 2018-11-09 56.300 11,700 +2,800 0.00% 658,710
2018-11-12 2018-11-08 59.800 8,900 +300 0.00% 532,220
2018-11-09 2018-11-07 62.050 8,600 -100 0.00% 533,630
2018-11-08 2018-11-06 62.800 8,700 +300 0.00% 546,360
2018-11-07 2018-11-05 62.150 8,400 -2,600 0.00% 522,060
2018-11-06 2018-11-02 61.350 11,000 -1,700 0.00% 674,850
2018-11-05 2018-11-01 56.350 12,700 -100 0.00% 715,645
2018-11-02 2018-10-31 50.700 12,800 -3,000 0.00% 648,960
2018-11-01 2018-10-30 50.150 15,800 +2,800 0.00% 792,370
2018-10-31 2018-10-29 52.850 13,000 -900 0.00% 687,050
2018-10-30 2018-10-26 52.750 13,900 -1,400 0.00% 733,225
2018-10-29 2018-10-25 55.000 15,300 +1,200 0.00% 841,500
2018-10-26 2018-10-24 52.750 14,100 +1,700 0.00% 743,775
2018-10-25 2018-10-23 55.050 12,400 +1,400 0.00% 682,620
2018-10-24 2018-10-22 58.500 11,000 -1,500 0.00% 643,500
2018-10-23 2018-10-19 55.000 12,500 -1,000 0.00% 687,500
2018-10-22 2018-10-18 55.000 13,500 +900 0.00% 742,500
2018-10-19 2018-10-16 56.000 12,600 -700 0.00% 705,600
2018-10-18 2018-10-15 55.450 13,300 +1,300 0.00% 737,485
2018-10-15 2018-10-11 62.000 12,000 +1,900 0.00% 744,000
2018-10-12 2018-10-10 69.000 10,100 +300 0.00% 696,900
2018-10-11 2018-10-09 68.950 9,800 -1,100 0.00% 675,710
2018-10-10 2018-10-08 68.450 10,900 -600 0.00% 746,105
2018-10-09 2018-10-05 67.900 11,500 -2,600 0.00% 780,850
2018-10-05 2018-10-03 65.050 14,100 +2,100 0.00% 917,205
2018-10-04 2018-10-02 66.700 12,000 -600 0.00% 800,400
2018-10-03 2018-09-28 68.750 12,600 -4,600 0.00% 866,250
2018-10-02 2018-09-27 67.000 17,200 -1,200 0.00% 1,152,400
2018-09-28 2018-09-26 68.800 18,400 -2,000 0.00% 1,265,920
2018-09-27 2018-09-24 69.000 20,400 -6,200 0.00% 1,407,600
2018-09-26 2018-09-21 72.100 26,600 -28,200 0.00% 1,917,860
2018-09-24 2018-09-20 72.650 54,800 0.00% 3,981,220

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