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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 47.000 2,458,363 +0 1.85% 115,543,061
2025-10-13 2025-10-09 49.060 2,458,363 +0 1.85% 120,607,289
2025-10-10 2025-10-08 51.900 2,458,363 +0 1.85% 127,589,040
2025-10-09 2025-10-06 51.600 2,458,363 +200 1.85% 126,851,531
2025-10-08 2025-10-03 52.100 2,458,163 -800 1.85% 128,070,292
2025-10-06 2025-10-02 52.300 2,458,963 -39,610 1.85% 128,603,765
2025-10-03 2025-09-30 49.500 2,498,573 +3,000 1.88% 123,679,364
2025-10-02 2025-09-29 48.280 2,495,573 -10,800 1.88% 120,486,264
2025-09-30 2025-09-26 46.960 2,506,373 +14,000 1.89% 117,699,276
2025-09-29 2025-09-25 48.900 2,492,373 +7,600 1.88% 121,877,040
2025-09-26 2025-09-24 49.000 2,484,773 +7,600 1.87% 121,753,877
2025-09-25 2025-09-23 49.320 2,477,173 +16,400 1.87% 122,174,172
2025-09-24 2025-09-22 50.800 2,460,773 +13,200 1.85% 125,007,268
2025-09-23 2025-09-19 51.600 2,447,573 +28,000 1.84% 126,294,767
2025-09-22 2025-09-18 52.600 2,419,573 +12,000 1.82% 127,269,540
2025-09-19 2025-09-17 53.200 2,407,573 +5,400 1.81% 128,082,884
2025-09-18 2025-09-16 53.550 2,402,173 +7,200 1.81% 128,636,364
2025-09-17 2025-09-15 54.800 2,394,973 -48,400 1.81% 131,244,520
2025-09-16 2025-09-12 54.350 2,443,373 -13,200 1.84% 132,797,323
2025-09-15 2025-09-11 53.800 2,456,573 +3,803 1.85% 132,163,627
2025-09-12 2025-09-10 53.400 2,452,770 +5,200 1.85% 130,977,918
2025-09-11 2025-09-09 54.750 2,447,570 +1,805 1.84% 134,004,458
2025-09-10 2025-09-08 55.500 2,445,765 -10,400 1.84% 135,739,958
2025-09-09 2025-09-05 51.900 2,456,165 -62,400 1.85% 127,474,964
2025-09-08 2025-09-04 48.360 2,518,565 +28,400 1.90% 121,797,803
2025-09-05 2025-09-03 52.000 2,490,165 -21,600 1.88% 129,488,580
2025-09-04 2025-09-02 49.920 2,511,765 -2,000 1.89% 125,387,309
2025-09-03 2025-09-01 50.900 2,513,765 -20,400 1.89% 127,950,638
2025-09-02 2025-08-29 48.860 2,534,165 -12,400 1.91% 123,819,302
2025-09-01 2025-08-28 47.060 2,546,565 -38,600 1.92% 119,841,349
2025-08-29 2025-08-27 47.860 2,585,165 +23,200 1.95% 123,725,997
2025-08-28 2025-08-26 50.000 2,561,965 +5,000 1.93% 128,098,250
2025-08-27 2025-08-25 51.700 2,556,965 -10,850 1.93% 132,195,090
2025-08-26 2025-08-22 51.800 2,567,815 +32,600 1.94% 133,012,817
2025-08-25 2025-08-21 48.820 2,535,215 -15,600 1.91% 123,769,196
2025-08-22 2025-08-20 47.420 2,550,815 +400 1.92% 120,959,647
2025-08-21 2025-08-19 48.800 2,550,415 +13,000 1.92% 124,460,252
2025-08-20 2025-08-18 49.900 2,537,415 +10,200 1.91% 126,617,008
2025-08-19 2025-08-15 50.300 2,527,215 +5,200 1.90% 127,118,914
2025-08-18 2025-08-14 48.760 2,522,015 +4,425 1.90% 122,973,451
2025-08-15 2025-08-13 49.140 2,517,590 -19,600 1.90% 123,714,373
2025-08-14 2025-08-12 47.080 2,537,190 +7,529 1.91% 119,450,905
2025-08-13 2025-08-11 50.600 2,529,661 +52,400 1.91% 128,000,847
2025-08-12 2025-08-08 49.460 2,477,261 +1,600 1.87% 122,525,329
2025-08-11 2025-08-07 49.860 2,475,661 +29,400 1.87% 123,436,457
2025-08-08 2025-08-06 52.050 2,446,261 -29,400 1.84% 127,327,885
2025-08-07 2025-08-05 47.660 2,475,661 -1,000 1.87% 117,990,003
2025-08-06 2025-08-04 44.340 2,476,661 +3,000 1.87% 109,815,149
2025-08-05 2025-08-01 43.750 2,473,661 -2,000 1.86% 108,222,669
2025-08-04 2025-07-31 44.800 2,475,661 -75,800 1.87% 110,909,613
2025-08-01 2025-07-30 45.800 2,551,461 -1,800 1.92% 116,856,914
2025-07-31 2025-07-29 47.450 2,553,261 +6,300 1.92% 121,152,234
2025-07-30 2025-07-28 47.150 2,546,961 -29,600 1.92% 120,089,211
2025-07-29 2025-07-25 42.600 2,576,561 +2,615 1.94% 109,761,499
2025-07-28 2025-07-24 42.850 2,573,946 -75,602 1.94% 110,293,586
2025-07-25 2025-07-23 39.300 2,649,548 +21,200 2.00% 104,127,236
2025-07-24 2025-07-22 38.450 2,628,348 +25,000 1.98% 101,059,981
2025-07-23 2025-07-21 39.450 2,603,348 +26,600 1.96% 102,702,079
2025-07-22 2025-07-18 40.200 2,576,748 -16,400 1.94% 103,585,270
2025-07-21 2025-07-17 39.150 2,593,148 -34,600 1.95% 101,521,744
2025-07-18 2025-07-16 38.000 2,627,748 -17,000 1.98% 99,854,424
2025-07-17 2025-07-15 38.200 2,644,748 +800 1.99% 101,029,374
2025-07-16 2025-07-14 37.300 2,643,948 -955 1.99% 98,619,260
2025-07-15 2025-07-11 37.200 2,644,903 -5,572 1.99% 98,390,392
2025-07-14 2025-07-10 35.750 2,650,475 -400 2.00% 94,754,481
2025-07-11 2025-07-09 34.950 2,650,875 -22,028 2.00% 92,648,081
2025-07-09 2025-07-07 34.300 2,672,903 +10,000 2.01% 91,680,573
2025-07-08 2025-07-04 35.200 2,662,903 +1,800 2.01% 93,734,186
2025-07-03 2025-06-30 34.450 2,661,103 -6,000 2.01% 91,674,998
2025-06-30 2025-06-26 34.500 2,667,103 -200 2.01% 92,015,054
2025-06-27 2025-06-25 35.650 2,667,303 +9,400 2.01% 95,089,352
2025-06-26 2025-06-24 35.800 2,657,903 -32,600 2.00% 95,152,927
2025-06-25 2025-06-23 34.750 2,690,503 -5,000 2.03% 93,494,979
2025-06-24 2025-06-20 35.000 2,695,503 -200 2.03% 94,342,605
2025-06-23 2025-06-19 33.500 2,695,703 +9,000 2.03% 90,306,050
2025-06-19 2025-06-17 35.100 2,686,703 +15,000 2.03% 94,303,275
2025-06-17 2025-06-13 35.200 2,671,703 +16,800 2.01% 94,043,946
2025-06-16 2025-06-12 36.550 2,654,903 -23,400 2.00% 97,036,705
2025-06-13 2025-06-11 35.900 2,678,303 -12,434 2.02% 96,151,078
2025-06-12 2025-06-10 35.350 2,690,737 +8,800 2.03% 95,117,553
2025-06-11 2025-06-09 35.500 2,681,937 -200 2.02% 95,208,764
2025-06-10 2025-06-06 34.600 2,682,137 +800 2.02% 92,801,940
2025-06-09 2025-06-05 34.300 2,681,337 -26,600 2.02% 91,969,859
2025-06-06 2025-06-04 34.100 2,707,937 +14,800 2.04% 92,340,652
2025-06-05 2025-06-03 33.900 2,693,137 -7,600 2.03% 91,297,344
2025-06-04 2025-06-02 32.200 2,700,737 +1,200 2.04% 86,963,731
2025-06-03 2025-05-30 33.800 2,699,537 -1,600 2.03% 91,244,351
2025-06-02 2025-05-29 34.250 2,701,137 -18,400 2.04% 92,513,942
2025-05-29 2025-05-27 33.200 2,719,537 +1,400 2.05% 90,288,628
2025-05-28 2025-05-26 32.600 2,718,137 -800 2.05% 88,611,266
2025-05-27 2025-05-23 33.250 2,718,937 +3,000 2.05% 90,404,655
2025-05-26 2025-05-22 33.150 2,715,937 +17,800 2.05% 90,033,312
2025-05-23 2025-05-21 35.350 2,698,137 +30,000 2.03% 95,379,143
2025-05-22 2025-05-20 32.700 2,668,137 +600 2.01% 87,248,080
2025-05-21 2025-05-19 32.850 2,667,537 +1,200 2.01% 87,628,590
2025-05-20 2025-05-16 33.050 2,666,337 -6,000 2.01% 88,122,438
2025-05-19 2025-05-15 31.500 2,672,337 -600 2.01% 84,178,616
2025-05-16 2025-05-14 31.850 2,672,937 +2,040 2.01% 85,133,043
2025-05-15 2025-05-13 31.850 2,670,897 -4,213 2.01% 85,068,069
2025-05-14 2025-05-12 31.650 2,675,110 -20,000 2.02% 84,667,232
2025-05-09 2025-05-07 32.650 2,695,110 +94 2.03% 87,995,342
2025-05-07 2025-05-02 33.500 2,695,016 -2,230 2.03% 90,283,036
2025-05-06 2025-04-30 33.950 2,697,246 -8,000 2.03% 91,571,502
2025-04-30 2025-04-28 30.550 2,705,246 -1,000 2.04% 82,645,265
2025-04-29 2025-04-25 30.800 2,706,246 -1,800 2.04% 83,352,377
2025-04-28 2025-04-24 30.900 2,708,046 +200 2.04% 83,678,621
2025-04-23 2025-04-17 29.500 2,707,846 +1,000 2.04% 79,881,457
2025-04-22 2025-04-16 28.650 2,706,846 +1,891 2.04% 77,551,138
2025-04-17 2025-04-15 30.500 2,704,955 +200 2.04% 82,501,128
2025-04-16 2025-04-14 30.250 2,704,755 +200 2.04% 81,818,839
2025-04-15 2025-04-11 29.700 2,704,555 -5,649 2.04% 80,325,284
2025-04-14 2025-04-10 28.400 2,710,204 -600 2.04% 76,969,794
2025-04-11 2025-04-09 28.600 2,710,804 -2,000 2.04% 77,528,994
2025-04-10 2025-04-08 27.200 2,712,804 -3,400 2.04% 73,788,269
2025-04-09 2025-04-07 25.950 2,716,204 +42,000 2.05% 70,485,494
2025-04-08 2025-04-03 33.650 2,674,204 +6,800 2.02% 89,986,965
2025-04-07 2025-04-02 35.050 2,667,404 +2,200 2.01% 93,492,510
2025-04-03 2025-04-01 34.750 2,665,204 +12,000 2.01% 92,615,839
2025-04-02 2025-03-31 33.400 2,653,204 -1,000 2.00% 88,617,014
2025-04-01 2025-03-28 34.100 2,654,204 -11,400 2.00% 90,508,356
2025-03-31 2025-03-27 34.300 2,665,604 +2,200 2.01% 91,430,217
2025-03-28 2025-03-26 33.600 2,663,404 +200 2.01% 89,490,374
2025-03-27 2025-03-25 33.250 2,663,204 +1,000 2.01% 88,551,533
2025-03-26 2025-03-24 34.350 2,662,204 +2,400 2.01% 91,446,707
2025-03-25 2025-03-21 34.050 2,659,804 +11,000 2.00% 90,566,326
2025-03-24 2025-03-20 35.850 2,648,804 -11,600 2.00% 94,959,623
2025-03-20 2025-03-18 37.000 2,660,404 +800 2.01% 98,434,948
2025-03-19 2025-03-17 35.800 2,659,604 +7,000 2.00% 95,213,823
2025-03-18 2025-03-14 37.350 2,652,604 -10,800 2.00% 99,074,759
2025-03-17 2025-03-13 35.700 2,663,404 +11,654 2.01% 95,083,523
2025-03-14 2025-03-12 35.950 2,651,750 -9,200 2.00% 95,330,413
2025-03-13 2025-03-11 36.000 2,660,950 -635 2.01% 95,794,200
2025-03-12 2025-03-10 36.350 2,661,585 -3,200 2.01% 96,748,615
2025-03-10 2025-03-06 37.950 2,664,785 -7,800 2.01% 101,128,591
2025-03-07 2025-03-05 36.000 2,672,585 +7,000 2.01% 96,213,060
2025-03-06 2025-03-04 35.900 2,665,585 +9,000 2.01% 95,694,502
2025-03-05 2025-03-03 36.450 2,656,585 -7,200 2.00% 96,832,523
2025-03-04 2025-02-28 37.250 2,663,785 +14,000 2.01% 99,225,991
2025-03-03 2025-02-27 41.300 2,649,785 -4,400 2.00% 109,436,120
2025-02-28 2025-02-26 40.800 2,654,185 -20,184 2.00% 108,290,748
2025-02-27 2025-02-25 37.350 2,674,369 +1,391 2.02% 99,887,682
2025-02-26 2025-02-24 34.300 2,672,978 -2,800 2.01% 91,683,145
2025-02-25 2025-02-21 35.000 2,675,778 -9,400 2.02% 93,652,230
2025-02-24 2025-02-20 35.500 2,685,178 +2,000 2.02% 95,323,819
2025-02-21 2025-02-19 35.400 2,683,178 -16,000 2.02% 94,984,501
2025-02-20 2025-02-18 33.500 2,699,178 -20,000 2.03% 90,422,463
2025-02-19 2025-02-17 33.550 2,719,178 -11,600 2.05% 91,228,422
2025-02-18 2025-02-14 32.900 2,730,778 -16,000 2.06% 89,842,596
2025-02-17 2025-02-13 30.400 2,746,778 +2,000 2.07% 83,502,051
2025-02-14 2025-02-12 31.100 2,744,778 +600 2.07% 85,362,596
2025-02-13 2025-02-11 31.700 2,744,178 -2,216 2.07% 86,990,443
2025-02-12 2025-02-10 32.700 2,746,394 -26,200 2.07% 89,807,084
2025-02-11 2025-02-07 30.100 2,772,594 -200 2.09% 83,455,079
2025-02-10 2025-02-06 30.000 2,772,794 -15,000 2.09% 83,183,820
2025-02-07 2025-02-05 29.200 2,787,794 -2,600 2.10% 81,403,585
2025-02-06 2025-02-04 28.450 2,790,394 -5,000 2.10% 79,386,709
2025-02-04 2025-01-28 28.150 2,795,394 +10,800 2.11% 78,690,341
2025-02-03 2025-01-24 28.950 2,784,594 -1,000 2.10% 80,613,996
2025-01-27 2025-01-23 28.200 2,785,594 -1,000 2.10% 78,553,751
2025-01-17 2025-01-15 26.800 2,786,594 +1,200 2.10% 74,680,719
2025-01-15 2025-01-13 26.650 2,785,394 -6,875 2.10% 74,230,750
2025-01-14 2025-01-10 27.350 2,792,269 +1,400 2.10% 76,368,557
2025-01-13 2025-01-09 27.850 2,790,869 +7,000 2.10% 77,725,702
2025-01-10 2025-01-08 27.950 2,783,869 +3,200 2.10% 77,809,139
2025-01-09 2025-01-07 28.600 2,780,669 +9,800 2.10% 79,527,133
2025-01-08 2025-01-06 31.150 2,770,869 +1,800 2.09% 86,312,569
2025-01-07 2025-01-03 30.700 2,769,069 -2,000 2.09% 85,010,418
2025-01-06 2025-01-02 31.300 2,771,069 +12,000 2.09% 86,734,460
2025-01-03 2024-12-31 31.500 2,759,069 -6,000 2.08% 86,910,674
2024-12-23 2024-12-19 30.450 2,765,069 -400 2.08% 84,196,351
2024-12-19 2024-12-17 30.900 2,765,469 +2,200 2.08% 85,452,992
2024-12-18 2024-12-16 31.150 2,763,269 +1,200 2.08% 86,075,829
2024-12-17 2024-12-13 31.200 2,762,069 +200 2.08% 86,176,553
2024-12-16 2024-12-12 32.050 2,761,869 -2,200 2.08% 88,517,901
2024-12-13 2024-12-11 33.300 2,764,069 -7,648 2.08% 92,043,498
2024-12-12 2024-12-10 33.050 2,771,717 -5,000 2.09% 91,605,247
2024-12-11 2024-12-09 33.850 2,776,717 -17,000 2.09% 93,991,870
2024-12-10 2024-12-06 33.150 2,793,717 +1,800 2.11% 92,611,719
2024-12-09 2024-12-05 31.900 2,791,917 -6,400 2.10% 89,062,152
2024-12-05 2024-12-03 30.000 2,798,317 -200 2.11% 83,949,510
2024-12-04 2024-12-02 30.000 2,798,517 -2,400 2.11% 83,955,510
2024-12-02 2024-11-28 27.500 2,800,917 -9,000 2.11% 77,025,218
2024-11-29 2024-11-27 28.400 2,809,917 +1,600 2.12% 79,801,643
2024-11-27 2024-11-25 27.450 2,808,317 +3,000 2.12% 77,088,302
2024-11-26 2024-11-22 26.950 2,805,317 +55,600 2.11% 75,603,293
2024-11-25 2024-11-21 29.150 2,749,717 +10,000 2.07% 80,154,251
2024-11-20 2024-11-18 28.250 2,739,717 -4,400 2.07% 77,397,005
2024-11-19 2024-11-15 28.950 2,744,117 +2,200 2.07% 79,442,187
2024-11-18 2024-11-14 30.050 2,741,917 +9,600 2.07% 82,394,606
2024-11-15 2024-11-13 31.650 2,732,317 +6,200 2.06% 86,477,833
2024-11-14 2024-11-12 32.950 2,726,117 -28,858 2.05% 89,825,555
2024-11-12 2024-11-08 30.950 2,754,975 -56,200 2.08% 85,266,476
2024-11-08 2024-11-06 28.800 2,811,175 -3,400 2.12% 80,961,840
2024-11-05 2024-11-01 27.100 2,814,575 -3,000 2.12% 76,274,982
2024-11-04 2024-10-31 28.300 2,817,575 +1,000 2.12% 79,737,372
2024-11-01 2024-10-30 29.250 2,816,575 -800 2.12% 82,384,819
2024-10-29 2024-10-25 26.000 2,817,375 +2,000 2.12% 73,251,750
2024-10-28 2024-10-24 24.850 2,815,375 +1,000 2.12% 69,962,069
2024-10-24 2024-10-22 25.200 2,814,375 -8,000 2.12% 70,922,250
2024-10-23 2024-10-21 24.850 2,822,375 +10,000 2.13% 70,136,019
2024-10-22 2024-10-18 25.050 2,812,375 -10,010 2.12% 70,449,994
2024-10-21 2024-10-17 23.400 2,822,385 +16,000 2.13% 66,043,809
2024-10-18 2024-10-16 23.800 2,806,385 -1,000 2.12% 66,791,963
2024-10-17 2024-10-15 24.000 2,807,385 -7,025 2.12% 67,377,240
2024-10-16 2024-10-14 25.550 2,814,410 -400 2.12% 71,908,176
2024-10-15 2024-10-10 26.000 2,814,810 -1,020 2.12% 73,185,060
2024-10-14 2024-10-09 26.100 2,815,830 -4,000 2.12% 73,493,163
2024-10-10 2024-10-08 28.400 2,819,830 +3,600 2.13% 80,083,172
2024-10-09 2024-10-07 33.700 2,816,230 +23,400 2.12% 94,906,951
2024-10-08 2024-10-04 32.150 2,792,830 -79,600 2.11% 89,789,484
2024-10-07 2024-10-03 28.300 2,872,430 -7,800 2.17% 81,289,769
2024-10-04 2024-10-02 29.250 2,880,230 +47,600 2.17% 84,246,728
2024-10-03 2024-09-30 28.500 2,832,630 +138,200 2.14% 80,729,955
2024-10-02 2024-09-27 24.100 2,694,430 -27,600 2.03% 64,935,763
2024-09-30 2024-09-26 21.900 2,722,030 -4,000 2.05% 59,612,457
2024-09-27 2024-09-25 21.000 2,726,030 -28,400 2.05% 57,246,630
2024-09-26 2024-09-24 21.200 2,754,430 +4,640 2.08% 58,393,916
2024-09-25 2024-09-23 20.700 2,749,790 -2,000 2.07% 56,920,653
2024-09-24 2024-09-20 21.250 2,751,790 -15,800 2.07% 58,475,538
2024-09-23 2024-09-19 20.050 2,767,590 -3,610 2.09% 55,490,180
2024-09-20 2024-09-17 21.150 2,771,200 -5,400 2.09% 58,610,880
2024-09-17 2024-09-13 20.550 2,776,600 -2,400 2.09% 57,059,130
2024-09-16 2024-09-12 20.000 2,779,000 -14,200 2.09% 55,580,000
2024-09-13 2024-09-11 19.400 2,793,200 -5,070 2.11% 54,188,080
2024-09-12 2024-09-10 18.820 2,798,270 -3,600 2.11% 52,663,441
2024-09-11 2024-09-09 18.800 2,801,870 -200 2.11% 52,675,156
2024-09-10 2024-09-05 18.580 2,802,070 -1,000 2.11% 52,062,461
2024-09-09 2024-09-04 18.160 2,803,070 +1,000 2.11% 50,903,751
2024-09-04 2024-09-02 17.680 2,802,070 +200 2.11% 49,540,598
2024-09-03 2024-08-30 18.260 2,801,870 -2,000 2.11% 51,162,146
2024-08-29 2024-08-27 16.940 2,803,870 +2,600 2.11% 47,497,558
2024-08-28 2024-08-26 16.780 2,801,270 +1,000 2.11% 47,005,311
2024-08-27 2024-08-23 16.400 2,800,270 +7,000 2.11% 45,924,428
2024-08-26 2024-08-22 17.520 2,793,270 +4,200 2.11% 48,938,090
2024-08-23 2024-08-21 17.820 2,789,070 +17,000 2.10% 49,701,227
2024-08-22 2024-08-20 19.180 2,772,070 +32,000 2.09% 53,168,303
2024-08-21 2024-08-19 19.600 2,740,070 +13,800 2.07% 53,705,372
2024-08-20 2024-08-16 19.780 2,726,270 -5,800 2.05% 53,925,621
2024-08-16 2024-08-14 19.140 2,732,070 +22,400 2.06% 52,291,820
2024-08-15 2024-08-13 19.640 2,709,670 +4,110 2.04% 53,217,919
2024-08-14 2024-08-12 19.840 2,705,560 -6,600 2.04% 53,678,310
2024-08-12 2024-08-08 19.100 2,712,160 -2,800 2.04% 51,802,256
2024-08-07 2024-08-05 18.000 2,714,960 -3,704 2.05% 48,869,280
2024-08-06 2024-08-02 18.640 2,718,664 -200 2.05% 50,675,897
2024-08-05 2024-08-01 18.780 2,718,864 +1,800 2.05% 51,060,266
2024-08-02 2024-07-31 18.880 2,717,064 +120 2.05% 51,298,168
2024-07-31 2024-07-29 18.240 2,716,944 +1,000 2.05% 49,557,059
2024-07-26 2024-07-24 18.180 2,715,944 +5,000 2.05% 49,375,862
2024-07-24 2024-07-22 19.260 2,710,944 -6,000 2.04% 52,212,781
2024-07-19 2024-07-17 19.120 2,716,944 -400 2.05% 51,947,969
2024-07-17 2024-07-15 18.760 2,717,344 +5,000 2.05% 50,977,373
2024-07-15 2024-07-11 19.340 2,712,344 +130 2.04% 52,456,733
2024-07-12 2024-07-10 18.540 2,712,214 -2,600 2.04% 50,284,448
2024-07-11 2024-07-09 18.640 2,714,814 +1,000 2.05% 50,604,133
2024-07-09 2024-07-05 20.200 2,713,814 -5,000 2.05% 54,819,043
2024-07-04 2024-07-02 18.760 2,718,814 +5,000 2.05% 51,004,951
2024-07-03 2024-06-28 19.540 2,713,814 +2,600 2.05% 53,027,926
2024-06-28 2024-06-26 20.200 2,711,214 +400 2.04% 54,766,523
2024-06-26 2024-06-24 20.100 2,710,814 +1,800 2.04% 54,487,361
2024-06-25 2024-06-21 20.050 2,709,014 -2,400 2.04% 54,315,731
2024-06-24 2024-06-20 20.000 2,711,414 +7,600 2.04% 54,228,280
2024-06-21 2024-06-19 20.800 2,703,814 -2,200 2.04% 56,239,331
2024-06-20 2024-06-18 20.900 2,706,014 +8,600 2.04% 56,555,693
2024-06-19 2024-06-17 21.250 2,697,414 +12,000 2.03% 57,320,048
2024-06-18 2024-06-14 21.950 2,685,414 +15,000 2.02% 58,944,837
2024-06-14 2024-06-12 22.250 2,670,414 -3,955 2.01% 59,416,712
2024-06-11 2024-06-06 21.650 2,674,369 -7,200 2.02% 57,900,089
2024-06-05 2024-06-03 20.800 2,681,569 -5,000 2.02% 55,776,635
2024-06-04 2024-05-31 20.350 2,686,569 +5,000 2.02% 54,671,679
2024-06-03 2024-05-30 21.150 2,681,569 +6,000 2.02% 56,715,184
2024-05-30 2024-05-28 22.850 2,675,569 +2,000 2.02% 61,136,752
2024-05-29 2024-05-27 22.600 2,673,569 -3,000 2.02% 60,422,659
2024-05-28 2024-05-24 22.050 2,676,569 -200 2.02% 59,018,346
2024-05-27 2024-05-23 22.700 2,676,769 -1,400 2.02% 60,762,656
2024-05-24 2024-05-22 21.350 2,678,169 -10,000 2.02% 57,178,908
2024-05-23 2024-05-21 20.550 2,688,169 +4,200 2.03% 55,241,873
2024-05-22 2024-05-20 21.800 2,683,969 -16,800 2.02% 58,510,524
2024-05-21 2024-05-17 21.500 2,700,769 +800 2.04% 58,066,534
2024-05-20 2024-05-16 21.350 2,699,969 +10,420 2.04% 57,644,338
2024-05-17 2024-05-14 21.150 2,689,549 -800 2.03% 56,883,961
2024-05-16 2024-05-13 20.450 2,690,349 +7,428 2.03% 55,017,637
2024-05-14 2024-05-10 20.450 2,682,921 +3,800 2.02% 54,865,734
2024-05-10 2024-05-08 20.000 2,679,121 -200 2.02% 53,582,420
2024-05-08 2024-05-06 20.950 2,679,321 +2,000 2.02% 56,131,775
2024-05-07 2024-05-03 21.750 2,677,321 -3,800 2.02% 58,231,732
2024-05-06 2024-05-02 21.150 2,681,121 -20,377 2.02% 56,705,709
2024-05-03 2024-04-30 17.920 2,701,498 +2,000 2.04% 48,410,844
2024-05-02 2024-04-29 18.800 2,699,498 +6,400 2.03% 50,750,562
2024-04-30 2024-04-26 18.820 2,693,098 +2,800 2.03% 50,684,104
2024-04-29 2024-04-25 18.360 2,690,298 +70 2.03% 49,393,871
2024-04-26 2024-04-24 18.060 2,690,228 +10,400 2.03% 48,585,518
2024-04-25 2024-04-23 18.400 2,679,828 -3,800 2.02% 49,308,835
2024-04-24 2024-04-22 17.500 2,683,628 +600 2.02% 46,963,490
2024-04-23 2024-04-19 16.500 2,683,028 -3,000 2.02% 44,269,962
2024-04-22 2024-04-18 17.720 2,686,028 -2,400 2.02% 47,596,416
2024-04-19 2024-04-17 18.040 2,688,428 +1,800 2.03% 48,499,241
2024-04-18 2024-04-16 17.180 2,686,628 +6,800 2.03% 46,156,269
2024-04-16 2024-04-12 17.760 2,679,828 +1,800 2.02% 47,593,745
2024-04-15 2024-04-11 18.340 2,678,028 +143 2.02% 49,115,034
2024-04-12 2024-04-10 18.560 2,677,885 +7,400 2.02% 49,701,546
2024-04-11 2024-04-09 19.140 2,670,485 -20,000 2.01% 51,113,083
2024-04-10 2024-04-08 16.400 2,690,485 -7,000 2.03% 44,123,954
2024-04-08 2024-04-03 17.080 2,697,485 -23,000 2.03% 46,073,044
2024-04-05 2024-04-02 17.280 2,720,485 +3,400 2.05% 47,009,981
2024-04-03 2024-03-28 15.920 2,717,085 -8,000 2.05% 43,255,993
2024-04-02 2024-03-27 15.780 2,725,085 +2,400 2.05% 43,001,841
2024-03-28 2024-03-26 15.460 2,722,685 +5,000 2.05% 42,092,710
2024-03-27 2024-03-25 15.940 2,717,685 -14,400 2.05% 43,319,899
2024-03-26 2024-03-22 16.260 2,732,085 +6,800 2.06% 44,423,702
2024-03-22 2024-03-20 16.920 2,725,285 -3,600 2.05% 46,111,822
2024-03-19 2024-03-15 16.900 2,728,885 +600 2.06% 46,118,156
2024-03-18 2024-03-14 17.480 2,728,285 -2,800 2.06% 47,690,422
2024-03-14 2024-03-12 17.700 2,731,085 -25,127 2.06% 48,340,204
2024-03-13 2024-03-11 17.280 2,756,212 -1,000 2.08% 47,627,343
2024-03-12 2024-03-08 16.500 2,757,212 -10,000 2.08% 45,493,998
2024-03-11 2024-03-07 16.220 2,767,212 +200 2.09% 44,884,179
2024-03-08 2024-03-06 17.140 2,767,012 +600 2.09% 47,426,586
2024-03-07 2024-03-05 17.140 2,766,412 +3,200 2.09% 47,416,302
2024-03-06 2024-03-04 18.040 2,763,212 +4,000 2.08% 49,848,344
2024-03-05 2024-03-01 17.940 2,759,212 -400 2.08% 49,500,263
2024-03-04 2024-02-29 18.240 2,759,612 -12,000 2.08% 50,335,323
2024-03-01 2024-02-28 17.740 2,771,612 -2,000 2.09% 49,168,397
2024-02-29 2024-02-27 18.300 2,773,612 -600 2.09% 50,757,100
2024-02-27 2024-02-23 17.520 2,774,212 +16,000 2.09% 48,604,194
2024-02-26 2024-02-22 17.620 2,758,212 -5,000 2.08% 48,599,695
2024-02-23 2024-02-21 17.360 2,763,212 +1,000 2.08% 47,969,360
2024-02-22 2024-02-20 17.000 2,762,212 -3,000 2.08% 46,957,604
2024-02-20 2024-02-16 17.340 2,765,212 +200 2.08% 47,948,776
2024-02-19 2024-02-15 15.640 2,765,012 +107 2.08% 43,244,788
2024-02-16 2024-02-14 15.800 2,764,905 +800 2.08% 43,685,499
2024-02-15 2024-02-09 16.200 2,764,105 +200 2.08% 44,778,501
2024-02-14 2024-02-07 16.480 2,763,905 -2,000 2.08% 45,549,154
2024-02-08 2024-02-06 16.580 2,765,905 +2,000 2.08% 45,858,705
2024-02-07 2024-02-05 15.460 2,763,905 +2,800 2.08% 42,729,971
2024-02-06 2024-02-02 15.960 2,761,105 +5,000 2.08% 44,067,236
2024-02-02 2024-01-31 16.240 2,756,105 +2,000 2.08% 44,759,145
2024-02-01 2024-01-30 16.880 2,754,105 +400 2.08% 46,489,292
2024-01-31 2024-01-29 17.280 2,753,705 -3,400 2.08% 47,584,022
2024-01-30 2024-01-26 17.320 2,757,105 -160 2.08% 47,753,059
2024-01-29 2024-01-25 18.060 2,757,265 -3,000 2.08% 49,796,206
2024-01-25 2024-01-23 17.260 2,760,265 -1,400 2.08% 47,642,174
2024-01-24 2024-01-22 16.740 2,761,665 +33,800 2.08% 46,230,272
2024-01-23 2024-01-19 17.740 2,727,865 -5,600 2.06% 48,392,325
2024-01-22 2024-01-18 18.420 2,733,465 -18,301 2.06% 50,350,425
2024-01-19 2024-01-17 18.620 2,751,766 +66,608 2.07% 51,237,883
2024-01-18 2024-01-16 19.600 2,685,158 -59,800 2.02% 52,629,097
2024-01-17 2024-01-15 20.100 2,744,958 -2,200 2.07% 55,173,656
2024-01-16 2024-01-12 20.850 2,747,158 -800 2.07% 57,278,244
2024-01-15 2024-01-11 21.700 2,747,958 -81 2.07% 59,630,689
2024-01-12 2024-01-10 20.950 2,748,039 +2,000 2.07% 57,571,417
2024-01-11 2024-01-09 21.100 2,746,039 +1,200 2.07% 57,941,423
2024-01-09 2024-01-05 21.850 2,744,839 +34,200 2.07% 59,974,732
2024-01-08 2024-01-04 22.350 2,710,639 +11,000 2.04% 60,582,782
2024-01-05 2024-01-03 22.400 2,699,639 +200 2.03% 60,471,914
2024-01-04 2024-01-02 22.600 2,699,439 -200 2.03% 61,007,321
2024-01-03 2023-12-29 23.550 2,699,639 -200 2.03% 63,576,498
2024-01-02 2023-12-28 23.200 2,699,839 -3,000 2.03% 62,636,265
2023-12-29 2023-12-27 21.700 2,702,839 +3,000 2.04% 58,651,606
2023-12-28 2023-12-22 21.650 2,699,839 +3,000 2.03% 58,451,514
2023-12-27 2023-12-21 22.550 2,696,839 -399 2.03% 60,813,719
2023-12-21 2023-12-19 23.100 2,697,238 +200 2.03% 62,306,198
2023-12-20 2023-12-18 23.300 2,697,038 -200 2.03% 62,840,985
2023-12-19 2023-12-15 24.150 2,697,238 +2,000 2.03% 65,138,298
2023-12-18 2023-12-14 23.500 2,695,238 +2,023 2.03% 63,338,093
2023-12-15 2023-12-13 23.100 2,693,215 -59,000 2.03% 62,213,267
2023-12-14 2023-12-12 23.100 2,752,215 +1,110 2.07% 63,576,167
2023-12-12 2023-12-08 23.250 2,751,105 +1,200 2.07% 63,963,191
2023-12-11 2023-12-07 23.200 2,749,905 -3,200 2.07% 63,797,796
2023-12-08 2023-12-06 23.600 2,753,105 +10,600 2.08% 64,973,278
2023-12-07 2023-12-05 24.150 2,742,505 +6,000 2.07% 66,231,496
2023-12-06 2023-12-04 24.900 2,736,505 -72,400 2.06% 68,138,974
2023-12-05 2023-12-01 26.100 2,808,905 +14,800 2.12% 73,312,420
2023-12-04 2023-11-30 27.300 2,794,105 +73,000 2.11% 76,279,066
2023-12-01 2023-11-29 26.150 2,721,105 +45,200 2.05% 71,156,896
2023-11-30 2023-11-28 27.350 2,675,905 +81,000 2.02% 73,186,002
2023-11-29 2023-11-27 26.500 2,594,905 -3,000 1.96% 68,764,982
2023-11-28 2023-11-24 27.300 2,597,905 +3,200 1.96% 70,922,806
2023-11-27 2023-11-23 27.600 2,594,705 -200 1.96% 71,613,858
2023-11-24 2023-11-22 27.200 2,594,905 +18,800 1.96% 70,581,416
2023-11-23 2023-11-21 28.050 2,576,105 +42,605 1.94% 72,259,745
2023-11-22 2023-11-20 27.400 2,533,500 +9,400 1.91% 69,417,900
2023-11-21 2023-11-17 26.950 2,524,100 +600 1.90% 68,024,495
2023-11-20 2023-11-16 27.300 2,523,500 +38,600 1.90% 68,891,550
2023-11-17 2023-11-15 28.150 2,484,900 +3,600 1.87% 69,949,935
2023-11-16 2023-11-14 26.950 2,481,300 -3,200 1.87% 66,871,035
2023-11-15 2023-11-13 27.000 2,484,500 +97,217 1.87% 67,081,500
2023-11-14 2023-11-10 27.700 2,387,283 -7,000 1.80% 66,127,739
2023-11-13 2023-11-09 27.700 2,394,283 +11,600 1.80% 66,321,639
2023-11-10 2023-11-08 27.750 2,382,683 -3,405 1.80% 66,119,453
2023-11-09 2023-11-07 27.350 2,386,088 -3,000 1.80% 65,259,507
2023-11-08 2023-11-06 27.700 2,389,088 -17,950 1.80% 66,177,738
2023-11-07 2023-11-03 25.600 2,407,038 -6,800 1.81% 61,620,173
2023-11-06 2023-11-02 25.750 2,413,838 -17,800 1.82% 62,156,328
2023-11-03 2023-11-01 25.300 2,431,638 +11,200 1.83% 61,520,441
2023-11-02 2023-10-31 24.750 2,420,438 +10,000 1.82% 59,905,840
2023-11-01 2023-10-30 25.050 2,410,438 +3,800 1.82% 60,381,472
2023-10-31 2023-10-27 24.000 2,406,638 +5,800 1.81% 57,759,312
2023-10-30 2023-10-26 22.800 2,400,838 -200 1.81% 54,739,106
2023-10-27 2023-10-25 22.650 2,401,038 +6,500 1.81% 54,383,511
2023-10-26 2023-10-24 22.700 2,394,538 -200 1.80% 54,356,013
2023-10-25 2023-10-20 23.050 2,394,738 -1,600 1.81% 55,198,711
2023-10-24 2023-10-19 22.900 2,396,338 +5,200 1.81% 54,876,140
2023-10-20 2023-10-18 23.050 2,391,138 +1,400 1.80% 55,115,731
2023-10-19 2023-10-17 24.100 2,389,738 -1,800 1.80% 57,592,686
2023-10-18 2023-10-16 24.200 2,391,538 +1,000 1.80% 57,875,220
2023-10-17 2023-10-13 25.400 2,390,538 -4,521 1.80% 60,719,665
2023-10-16 2023-10-12 26.200 2,395,059 -1,800 1.81% 62,750,546
2023-10-13 2023-10-11 25.650 2,396,859 -5,251 1.81% 61,479,433
2023-10-12 2023-10-10 23.800 2,402,110 -200 1.81% 57,170,218
2023-10-11 2023-10-09 24.400 2,402,310 -5,000 1.81% 58,616,364
2023-10-10 2023-10-06 23.000 2,407,310 -8,800 1.81% 55,368,130
2023-10-09 2023-10-05 21.300 2,416,110 -1,600 1.82% 51,463,143
2023-10-06 2023-10-04 20.900 2,417,710 +9,200 1.82% 50,530,139
2023-10-05 2023-10-03 22.200 2,408,510 +22,600 1.82% 53,468,922
2023-10-04 2023-09-29 24.400 2,385,910 -600 1.80% 58,216,204
2023-10-03 2023-09-28 24.900 2,386,510 -1,400 1.80% 59,424,099
2023-09-29 2023-09-27 24.700 2,387,910 -320,800 1.80% 58,981,377
2023-09-28 2023-09-26 23.800 2,708,710 +7,000 2.04% 64,467,298
2023-09-27 2023-09-25 24.500 2,701,710 +20,000 2.04% 66,191,895
2023-09-25 2023-09-21 23.200 2,681,710 -12,200 2.02% 62,215,672
2023-09-20 2023-09-18 24.800 2,693,910 +4,200 2.03% 66,808,968
2023-09-19 2023-09-15 24.650 2,689,710 +13,000 2.03% 66,301,351
2023-09-18 2023-09-14 23.700 2,676,710 -2,000 2.02% 63,438,027
2023-09-15 2023-09-13 23.450 2,678,710 -1,000 2.02% 62,815,750
2023-09-14 2023-09-12 23.500 2,679,710 -7,590 2.02% 62,973,185
2023-09-13 2023-09-11 23.700 2,687,300 -200 2.03% 63,689,010
2023-09-06 2023-09-04 24.050 2,687,500 +1,250 2.03% 64,634,375
2023-09-05 2023-08-31 23.000 2,686,250 -6,000 2.02% 61,783,750
2023-09-04 2023-08-30 24.250 2,692,250 -1,600 2.03% 65,287,062
2023-08-31 2023-08-29 24.750 2,693,850 -5,200 2.03% 66,672,788
2023-08-30 2023-08-28 23.500 2,699,050 +101,000 2.03% 63,427,675
2023-08-29 2023-08-25 23.950 2,598,050 -8,200 1.96% 62,223,298
2023-08-28 2023-08-24 24.600 2,606,250 -3,600 1.96% 64,113,750
2023-08-25 2023-08-23 23.800 2,609,850 -17,200 1.97% 62,114,430
2023-08-24 2023-08-22 23.700 2,627,050 +25,400 1.98% 62,261,085
2023-08-23 2023-08-21 24.300 2,601,650 +11,600 1.96% 63,220,095
2023-08-22 2023-08-18 25.050 2,590,050 +2,600 1.95% 64,880,752
2023-08-21 2023-08-17 25.750 2,587,450 +3,800 1.95% 66,626,838
2023-08-18 2023-08-16 25.400 2,583,650 +3,800 1.95% 65,624,710
2023-08-17 2023-08-15 26.350 2,579,850 +25,200 1.94% 67,979,048
2023-08-16 2023-08-14 27.600 2,554,650 +34,800 1.93% 70,508,340
2023-08-15 2023-08-11 27.400 2,519,850 +10,169 1.90% 69,043,890
2023-08-14 2023-08-10 28.800 2,509,681 +55,800 1.89% 72,278,813
2023-08-11 2023-08-09 30.500 2,453,881 +26,000 1.85% 74,843,370
2023-08-10 2023-08-08 26.400 2,427,881 +48,200 1.83% 64,096,058
2023-08-09 2023-08-07 27.500 2,379,681 +53,000 1.79% 65,441,228
2023-08-08 2023-08-04 29.000 2,326,681 -200 1.75% 67,473,749
2023-08-07 2023-08-03 29.000 2,326,881 -13,200 1.75% 67,479,549
2023-08-04 2023-08-02 28.550 2,340,081 +22,400 1.76% 66,809,313
2023-08-03 2023-08-01 30.200 2,317,681 +15,800 1.75% 69,993,966
2023-08-02 2023-07-31 29.350 2,301,881 +55,200 1.74% 67,560,207
2023-08-01 2023-07-28 30.800 2,246,681 +24,600 1.69% 69,197,775
2023-07-31 2023-07-27 29.700 2,222,081 -13,200 1.67% 65,995,806
2023-07-28 2023-07-26 28.550 2,235,281 -800 1.68% 63,817,273
2023-07-27 2023-07-25 26.700 2,236,081 +13,600 1.69% 59,703,363
2023-07-26 2023-07-24 26.050 2,222,481 -10,200 1.68% 57,895,630
2023-07-25 2023-07-21 25.150 2,232,681 -10,400 1.68% 56,151,927
2023-07-24 2023-07-20 24.600 2,243,081 +4,600 1.69% 55,179,793
2023-07-21 2023-07-19 25.050 2,238,481 +20,000 1.69% 56,073,949
2023-07-20 2023-07-18 25.650 2,218,481 +60,000 1.67% 56,904,038
2023-07-19 2023-07-14 26.700 2,158,481 +45,400 1.63% 57,631,443
2023-07-18 2023-07-13 27.500 2,113,081 +38,600 1.59% 58,109,728
2023-07-14 2023-07-12 26.150 2,074,481 -200 1.56% 54,247,678
2023-07-13 2023-07-11 26.700 2,074,681 -10,263 1.56% 55,393,983
2023-07-12 2023-07-10 26.450 2,084,944 +11,400 1.57% 55,146,769
2023-07-11 2023-07-07 25.300 2,073,544 +5,600 1.56% 52,460,663
2023-07-10 2023-07-06 25.900 2,067,944 +9,800 1.56% 53,559,750
2023-07-07 2023-07-05 26.550 2,058,144 +24,800 1.55% 54,643,723
2023-07-06 2023-07-04 27.550 2,033,344 +10,800 1.53% 56,018,627
2023-07-05 2023-07-03 26.900 2,022,544 -400 1.52% 54,406,434
2023-07-03 2023-06-29 25.750 2,022,944 +6,600 1.52% 52,090,808
2023-06-30 2023-06-28 26.500 2,016,344 -600 1.52% 53,433,116
2023-06-29 2023-06-27 26.450 2,016,944 -1,600 1.52% 53,348,169
2023-06-28 2023-06-26 26.750 2,018,544 -1,800 1.52% 53,996,052
2023-06-27 2023-06-23 24.050 2,020,344 -11,270 1.52% 48,589,273
2023-06-26 2023-06-21 25.950 2,031,614 +19,200 1.53% 52,720,383
2023-06-23 2023-06-20 26.950 2,012,414 -2,800 1.52% 54,234,557
2023-06-21 2023-06-19 28.250 2,015,214 -2,200 1.52% 56,929,796
2023-06-20 2023-06-16 29.750 2,017,414 +12,400 1.52% 60,018,066
2023-06-19 2023-06-15 29.200 2,005,014 -4,220 1.51% 58,546,409
2023-06-16 2023-06-14 27.000 2,009,234 +2,600 1.51% 54,249,318
2023-06-15 2023-06-13 27.900 2,006,634 -216 1.51% 55,985,089
2023-06-14 2023-06-12 27.800 2,006,850 +1,800 1.51% 55,790,430
2023-06-13 2023-06-09 28.450 2,005,050 -6,400 1.51% 57,043,672
2023-06-12 2023-06-08 27.900 2,011,450 +4,800 1.52% 56,119,455
2023-06-09 2023-06-07 28.700 2,006,650 -800 1.51% 57,590,855
2023-06-08 2023-06-06 28.500 2,007,450 +2,000 1.51% 57,212,325
2023-06-07 2023-06-05 29.050 2,005,450 +2,590 1.51% 58,258,322
2023-06-06 2023-06-02 30.300 2,002,860 +4,200 1.51% 60,686,658
2023-06-05 2023-06-01 29.300 1,998,660 -600 1.51% 58,560,738
2023-06-02 2023-05-31 29.100 1,999,260 +790 1.51% 58,178,466
2023-06-01 2023-05-30 29.850 1,998,470 +14,800 1.51% 59,654,330
2023-05-31 2023-05-29 29.650 1,983,670 +4,600 1.50% 58,815,816
2023-05-30 2023-05-25 30.500 1,979,070 +11,000 1.49% 60,361,635
2023-05-29 2023-05-24 31.850 1,968,070 +12,800 1.48% 62,683,030
2023-05-25 2023-05-23 33.500 1,955,270 +19,600 1.47% 65,501,545
2023-05-23 2023-05-19 31.900 1,935,670 +580 1.46% 61,747,873
2023-05-22 2023-05-18 32.200 1,935,090 +1,400 1.46% 62,309,898
2023-05-19 2023-05-17 33.450 1,933,690 +200 1.46% 64,681,931
2023-05-18 2023-05-16 34.500 1,933,490 -5,000 1.46% 66,705,405
2023-05-16 2023-05-12 32.600 1,938,490 +390 1.46% 63,194,774
2023-05-15 2023-05-11 33.800 1,938,100 +12,000 1.46% 65,507,780
2023-05-12 2023-05-10 33.900 1,926,100 +2,800 1.45% 65,294,790
2023-05-11 2023-05-09 33.200 1,923,300 +780 1.45% 63,853,560
2023-05-10 2023-05-08 34.700 1,922,520 -19,000 1.45% 66,711,444
2023-05-09 2023-05-05 35.500 1,941,520 +200 1.46% 68,923,960
2023-05-05 2023-05-03 34.650 1,941,320 -1,400 1.46% 67,266,738
2023-05-04 2023-05-02 34.900 1,942,720 -1,250 1.46% 67,800,928
2023-05-03 2023-04-28 37.100 1,943,970 +3,000 1.47% 72,121,287
2023-05-02 2023-04-27 37.150 1,940,970 +11,615 1.46% 72,107,036
2023-04-28 2023-04-26 38.500 1,929,355 -1,200 1.45% 74,280,168
2023-04-27 2023-04-25 37.600 1,930,555 +110,780 1.46% 72,588,868
2023-04-26 2023-04-24 41.150 1,819,775 +47,200 1.37% 74,883,741
2023-04-25 2023-04-21 39.950 1,772,575 +2,100 1.34% 70,814,371
2023-04-24 2023-04-20 38.750 1,770,475 +14,200 1.33% 68,605,906
2023-04-21 2023-04-19 40.450 1,756,275 +45,200 1.32% 71,041,324
2023-04-20 2023-04-18 44.100 1,711,075 -8,000 1.29% 75,458,408
2023-04-19 2023-04-17 44.150 1,719,075 -7,200 1.30% 75,897,161
2023-04-18 2023-04-14 43.650 1,726,275 +2,900 1.30% 75,351,904
2023-04-17 2023-04-13 43.050 1,723,375 +4,230 1.30% 74,191,294
2023-04-14 2023-04-12 42.900 1,719,145 +3,200 1.30% 73,751,320
2023-04-13 2023-04-11 43.000 1,715,945 +19,600 1.29% 73,785,635
2023-04-12 2023-04-06 40.600 1,696,345 +600 1.28% 68,871,607
2023-04-11 2023-04-04 41.250 1,695,745 +2,180 1.28% 69,949,481
2023-04-06 2023-04-03 41.450 1,693,565 +4,200 1.28% 70,198,269
2023-04-04 2023-03-31 42.000 1,689,365 -800 1.27% 70,953,330
2023-03-31 2023-03-29 43.400 1,690,165 -2,365 1.27% 73,353,161
2023-03-30 2023-03-28 45.150 1,692,530 +3,200 1.28% 76,417,730
2023-03-29 2023-03-27 47.600 1,689,330 +400 1.27% 80,412,108
2023-03-28 2023-03-24 47.100 1,688,930 +19,800 1.27% 79,548,603
2023-03-27 2023-03-23 47.950 1,669,130 -600 1.26% 80,034,784
2023-03-24 2023-03-22 48.500 1,669,730 +400 1.26% 80,981,905
2023-03-23 2023-03-21 48.150 1,669,330 -2,000 1.26% 80,378,240
2023-03-22 2023-03-20 47.550 1,671,330 -8,600 1.26% 79,471,742
2023-03-21 2023-03-17 48.850 1,679,930 +3,200 1.27% 82,064,580
2023-03-20 2023-03-16 49.000 1,676,730 -1,200 1.26% 82,159,770
2023-03-17 2023-03-15 49.750 1,677,930 +17 1.26% 83,477,018
2023-03-16 2023-03-14 49.800 1,677,913 -200 1.26% 83,560,067
2023-03-15 2023-03-13 51.400 1,678,113 -21,378 1.26% 86,255,008
2023-03-14 2023-03-10 53.500 1,699,491 -2,000 1.28% 90,922,768
2023-03-13 2023-03-09 53.600 1,701,491 +10,000 1.28% 91,199,918
2023-03-10 2023-03-08 54.400 1,691,491 +14,810 1.27% 92,017,110
2023-03-09 2023-03-07 56.500 1,676,681 +14,200 1.26% 94,732,476
2023-03-08 2023-03-06 58.600 1,662,481 -400 1.25% 97,421,387
2023-03-07 2023-03-03 59.700 1,662,881 -1,000 1.25% 99,273,996
2023-03-06 2023-03-02 61.100 1,663,881 +3,006 1.25% 101,663,129
2023-03-03 2023-03-01 61.400 1,660,875 -7,600 1.25% 101,977,725
2023-03-02 2023-02-28 59.600 1,668,475 -3,200 1.26% 99,441,110
2023-03-01 2023-02-27 60.900 1,671,675 -4,600 1.26% 101,805,008
2023-02-28 2023-02-24 64.450 1,676,275 +10,400 1.26% 108,035,924
2023-02-27 2023-02-23 67.500 1,665,875 +1,600 1.26% 112,446,562
2023-02-24 2023-02-22 69.950 1,664,275 -8,000 1.25% 116,416,036
2023-02-23 2023-02-21 69.800 1,672,275 +41,600 1.26% 116,724,795
2023-02-22 2023-02-20 71.400 1,630,675 -4,600 1.23% 116,430,195
2023-02-21 2023-02-17 69.350 1,635,275 -5,800 1.23% 113,406,321
2023-02-20 2023-02-16 66.700 1,641,075 -3,000 1.24% 109,459,702
2023-02-17 2023-02-15 66.100 1,644,075 -12,800 1.24% 108,673,357
2023-02-16 2023-02-14 66.650 1,656,875 +3,200 1.25% 110,430,719
2023-02-15 2023-02-13 67.300 1,653,675 +2,199 1.25% 111,292,328
2023-02-14 2023-02-10 67.900 1,651,476 -2,800 1.24% 112,135,220
2023-02-13 2023-02-09 70.000 1,654,276 -1,402 1.25% 115,799,320
2023-02-10 2023-02-08 69.100 1,655,678 -11,800 1.25% 114,407,350
2023-02-09 2023-02-07 69.750 1,667,478 +2,000 1.26% 116,306,590
2023-02-08 2023-02-06 66.550 1,665,478 -11,210 1.26% 110,837,561
2023-02-07 2023-02-03 68.950 1,676,688 -600 1.26% 115,607,638
2023-02-06 2023-02-02 69.000 1,677,288 -10,000 1.26% 115,732,872
2023-02-03 2023-02-01 67.900 1,687,288 -4,400 1.27% 114,566,855
2023-02-02 2023-01-31 64.500 1,691,688 -820 1.28% 109,113,876
2023-02-01 2023-01-30 69.750 1,692,508 -1,800 1.28% 118,052,433
2023-01-31 2023-01-27 74.700 1,694,308 +4,790 1.28% 126,564,808
2023-01-30 2023-01-26 73.850 1,689,518 -4,200 1.27% 124,770,904
2023-01-27 2023-01-20 71.800 1,693,718 -2,200 1.28% 121,608,952
2023-01-26 2023-01-19 70.500 1,695,918 +15,800 1.28% 119,562,219
2023-01-20 2023-01-18 71.900 1,680,118 +7,800 1.27% 120,800,484
2023-01-19 2023-01-17 73.800 1,672,318 -15,210 1.26% 123,417,068
2023-01-18 2023-01-16 79.400 1,687,528 -42,900 1.27% 133,989,723
2023-01-17 2023-01-13 75.300 1,730,428 -11,600 1.30% 130,301,228
2023-01-16 2023-01-12 71.300 1,742,028 +4,120 1.31% 124,206,596
2023-01-13 2023-01-11 75.000 1,737,908 -1,456 1.31% 130,343,100
2023-01-12 2023-01-10 72.200 1,739,364 +9,200 1.31% 125,582,081
2023-01-11 2023-01-09 71.100 1,730,164 +4,400 1.30% 123,014,660
2023-01-10 2023-01-06 71.700 1,725,764 +2,200 1.30% 123,737,279
2023-01-09 2023-01-05 68.900 1,723,564 +4,000 1.30% 118,753,560
2023-01-06 2023-01-04 67.100 1,719,564 +2,150 1.30% 115,382,744
2023-01-05 2023-01-03 66.450 1,717,414 -2,410 1.29% 114,122,160
2023-01-04 2022-12-30 66.750 1,719,824 +10,000 1.30% 114,798,252
2023-01-03 2022-12-29 67.150 1,709,824 +17,770 1.29% 114,814,682
2022-12-30 2022-12-28 66.050 1,692,054 -1,010 1.28% 111,760,167
2022-12-29 2022-12-23 70.500 1,693,064 +4,800 1.28% 119,361,012
2022-12-28 2022-12-22 71.000 1,688,264 +3,000 1.27% 119,866,744
2022-12-23 2022-12-21 72.000 1,685,264 +10,780 1.27% 121,339,008
2022-12-22 2022-12-20 71.100 1,674,484 -3,830 1.26% 119,055,812
2022-12-21 2022-12-19 71.450 1,678,314 +57,580 1.27% 119,915,535
2022-12-20 2022-12-16 84.700 1,620,734 -12,000 1.22% 137,276,170
2022-12-19 2022-12-15 85.700 1,632,734 +22,890 1.23% 139,925,304
2022-12-16 2022-12-14 91.300 1,609,844 +13,306 1.21% 146,978,757
2022-12-15 2022-12-13 85.000 1,596,538 +6,918 1.20% 135,705,730
2022-12-14 2022-12-12 91.250 1,589,620 -4,600 1.20% 145,052,825
2022-12-13 2022-12-09 89.100 1,594,220 +6,446 1.20% 142,045,002
2022-12-12 2022-12-08 85.500 1,587,774 +18,200 1.20% 135,754,677
2022-12-09 2022-12-07 83.000 1,569,574 +21,600 1.18% 130,274,642
2022-12-08 2022-12-06 82.800 1,547,974 +28,636 1.17% 128,172,247
2022-12-07 2022-12-05 87.700 1,519,338 +12,103 1.15% 133,245,943
2022-12-06 2022-12-02 90.500 1,507,235 -4,230 1.14% 136,404,768
2022-12-05 2022-12-01 89.800 1,511,465 +51,590 1.14% 135,729,557
2022-12-02 2022-11-30 99.450 1,459,875 +36,600 1.10% 145,184,569
2022-12-01 2022-11-29 103.500 1,423,275 +16,000 1.07% 147,308,962
2022-11-30 2022-11-28 97.500 1,407,275 +17,600 1.06% 137,209,312
2022-11-29 2022-11-25 98.200 1,389,675 +18,000 1.05% 136,466,085
2022-11-28 2022-11-24 97.950 1,371,675 +4,590 1.03% 134,355,566
2022-11-25 2022-11-23 95.100 1,367,085 -8,600 1.03% 130,009,783
2022-11-24 2022-11-22 110.000 1,375,685 -4,600 1.04% 151,325,350
2022-11-23 2022-11-21 118.000 1,380,285 +4,800 1.04% 162,873,630
2022-11-22 2022-11-18 120.000 1,375,485 +5,600 1.04% 165,058,200
2022-11-21 2022-11-17 114.400 1,369,885 +11,399 1.03% 156,714,844
2022-11-18 2022-11-16 109.800 1,358,486 -14,000 1.02% 149,161,763
2022-11-17 2022-11-15 117.700 1,372,486 +6,600 1.03% 161,541,602
2022-11-16 2022-11-14 121.400 1,365,886 -14,536 1.03% 165,818,560
2022-11-15 2022-11-11 108.100 1,380,422 +5,260 1.04% 149,223,618
2022-11-14 2022-11-10 117.200 1,375,162 -14,400 1.04% 161,168,986
2022-11-11 2022-11-09 107.200 1,389,562 -2,860 1.05% 148,961,046
2022-11-10 2022-11-08 113.200 1,392,422 +320 1.05% 157,622,170
2022-11-09 2022-11-07 117.600 1,392,102 -2,600 1.05% 163,711,195
2022-11-08 2022-11-04 112.000 1,394,702 -14,000 1.05% 156,206,624
2022-11-07 2022-11-03 92.000 1,408,702 -8,250 1.06% 129,600,584
2022-11-04 2022-11-02 141.000 1,416,952 -186,450 1.07% 199,790,232
2022-11-03 2022-11-01 86.300 1,603,402 -47,000 1.21% 138,373,593
2022-11-02 2022-10-31 73.000 1,650,402 -13,800 1.24% 120,479,346
2022-11-01 2022-10-28 71.650 1,664,202 +25,600 1.25% 119,240,073
2022-10-31 2022-10-27 68.600 1,638,602 -12,200 1.24% 112,408,097
2022-10-28 2022-10-26 64.100 1,650,802 +38,400 1.24% 105,816,408
2022-10-27 2022-10-25 53.150 1,612,402 -8,600 1.22% 85,699,166
2022-10-26 2022-10-24 48.800 1,621,002 -4,800 1.22% 79,104,898
2022-10-25 2022-10-21 47.450 1,625,802 -1,000 1.23% 77,144,305
2022-10-24 2022-10-20 47.950 1,626,802 -2,000 1.23% 78,005,156
2022-10-21 2022-10-19 46.100 1,628,802 -5,200 1.23% 75,087,772
2022-10-20 2022-10-18 49.000 1,634,002 +3,200 1.23% 80,066,098
2022-10-19 2022-10-17 46.550 1,630,802 +200 1.23% 75,913,833
2022-10-18 2022-10-14 47.700 1,630,602 -4,000 1.23% 77,779,715
2022-10-17 2022-10-13 43.250 1,634,602 +4,600 1.23% 70,696,536
2022-10-14 2022-10-12 43.750 1,630,002 -12,000 1.23% 71,312,588
2022-10-13 2022-10-11 41.400 1,642,002 -7,000 1.24% 67,978,883
2022-10-12 2022-10-10 41.500 1,649,002 +6,400 1.24% 68,433,583
2022-10-11 2022-10-07 41.000 1,642,602 +10,657 1.24% 67,346,682
2022-10-10 2022-10-06 43.000 1,631,945 +2,000 1.23% 70,173,635
2022-10-07 2022-10-05 45.050 1,629,945 -17,000 1.23% 73,429,022
2022-10-05 2022-09-30 44.550 1,646,945 -11,800 1.24% 73,371,400
2022-10-03 2022-09-29 45.200 1,658,745 +588 1.25% 74,975,274
2022-09-30 2022-09-28 45.750 1,658,157 -1,605 1.25% 75,860,683
2022-09-29 2022-09-27 45.150 1,659,762 +400 1.25% 74,938,254
2022-09-28 2022-09-26 43.600 1,659,362 -9,400 1.25% 72,348,183
2022-09-27 2022-09-23 43.500 1,668,762 -3,600 1.26% 72,591,147
2022-09-26 2022-09-22 45.550 1,672,362 -3,742 1.26% 76,176,089
2022-09-23 2022-09-21 47.600 1,676,104 +1,795 1.26% 79,782,550
2022-09-22 2022-09-20 49.350 1,674,309 +1,200 1.26% 82,627,149
2022-09-21 2022-09-19 50.200 1,673,109 -7,000 1.26% 83,990,072
2022-09-20 2022-09-16 54.000 1,680,109 -6,000 1.27% 90,725,886
2022-09-19 2022-09-15 55.450 1,686,109 -600 1.27% 93,494,744
2022-09-16 2022-09-14 53.000 1,686,709 -8,203 1.27% 89,395,577
2022-09-15 2022-09-13 54.100 1,694,912 -5,010 1.28% 91,694,739
2022-09-14 2022-09-09 54.000 1,699,922 -1,405 1.28% 91,795,788
2022-09-13 2022-09-08 51.650 1,701,327 +2,800 1.28% 87,873,540
2022-09-09 2022-09-07 52.600 1,698,527 -2,400 1.28% 89,342,520
2022-09-08 2022-09-06 50.100 1,700,927 +29,200 1.28% 85,216,443
2022-09-07 2022-09-05 53.500 1,671,727 +15,817 1.26% 89,437,394
2022-09-06 2022-09-02 50.000 1,655,910 -4,600 1.25% 82,795,500
2022-09-05 2022-09-01 50.000 1,660,510 +1,400 1.25% 83,025,500
2022-09-02 2022-08-31 49.250 1,659,110 -3,000 1.25% 81,711,168
2022-09-01 2022-08-30 50.750 1,662,110 -400 1.25% 84,352,082
2022-08-31 2022-08-29 53.200 1,662,510 -9,400 1.25% 88,445,532
2022-08-30 2022-08-26 61.500 1,671,910 -400 1.26% 102,822,465
2022-08-29 2022-08-25 60.500 1,672,310 -1,000 1.26% 101,174,755
2022-08-26 2022-08-24 57.600 1,673,310 +1,400 1.26% 96,382,656
2022-08-24 2022-08-22 60.300 1,671,910 +1,590 1.26% 100,816,173
2022-08-23 2022-08-19 60.100 1,670,320 -1,400 1.26% 100,386,232
2022-08-19 2022-08-17 59.550 1,671,720 +5,400 1.26% 99,550,926
2022-08-18 2022-08-16 60.500 1,666,320 -4,000 1.26% 100,812,360
2022-08-16 2022-08-12 64.750 1,670,320 -1,600 1.26% 108,153,220
2022-08-15 2022-08-11 65.150 1,671,920 -1,000 1.26% 108,925,588
2022-08-12 2022-08-10 63.000 1,672,920 +200 1.26% 105,393,960
2022-08-11 2022-08-09 66.250 1,672,720 -2,400 1.26% 110,817,700
2022-08-10 2022-08-08 65.200 1,675,120 -1,800 1.26% 109,217,824
2022-08-09 2022-08-05 64.700 1,676,920 +1,500 1.26% 108,496,724
2022-08-08 2022-08-04 61.000 1,675,420 +2,600 1.26% 102,200,620
2022-08-05 2022-08-03 59.900 1,672,820 +1,200 1.26% 100,201,918
2022-08-04 2022-08-02 60.250 1,671,620 -2,010 1.26% 100,715,105
2022-08-03 2022-08-01 63.150 1,673,630 +800 1.26% 105,689,734
2022-08-02 2022-07-29 65.800 1,672,830 +19,590 1.26% 110,072,214
2022-08-01 2022-07-28 66.450 1,653,240 +19,800 1.25% 109,857,798
2022-07-29 2022-07-27 68.550 1,633,440 +35,385 1.23% 111,972,312
2022-07-28 2022-07-26 71.800 1,598,055 +2,400 1.20% 114,740,349
2022-07-27 2022-07-25 72.700 1,595,655 +27,600 1.20% 116,004,118
2022-07-26 2022-07-22 73.900 1,568,055 +2,800 1.18% 115,879,265
2022-07-25 2022-07-21 74.050 1,565,255 -17,200 1.18% 115,907,133
2022-07-22 2022-07-20 72.350 1,582,455 -4,600 1.19% 114,490,619
2022-07-21 2022-07-19 71.900 1,587,055 +1,400 1.20% 114,109,255
2022-07-20 2022-07-18 73.500 1,585,655 +6,000 1.20% 116,545,642
2022-07-19 2022-07-15 72.050 1,579,655 -9,217 1.19% 113,814,143
2022-07-18 2022-07-14 74.000 1,588,872 +12,400 1.20% 117,576,528
2022-07-15 2022-07-13 71.350 1,576,472 +13,600 1.19% 112,481,277
2022-07-14 2022-07-12 74.099 1,562,872 +3,020 1.18% 115,807,937
2022-07-13 2022-07-11 78.962 1,559,852 +26,476 1.18% 123,168,626
2022-07-12 2022-07-08 77.999 1,533,376 +1,175 1.17% 119,602,421
2022-07-11 2022-07-07 77.240 1,532,201 +24,423 1.17% 118,346,706
2022-07-08 2022-07-06 79.266 1,507,778 +13,421 1.15% 119,514,977
2022-07-07 2022-07-05 79.671 1,494,357 +17,989 1.14% 119,056,654
2022-07-06 2022-07-04 82.811 1,476,368 +9,872 1.13% 122,259,600
2022-07-05 2022-06-30 81.393 1,466,496 +3,357 1.12% 119,362,347
2022-07-04 2022-06-29 82.305 1,463,139 +26,451 1.12% 120,423,027
2022-06-30 2022-06-28 86.812 1,436,688 -197 1.10% 124,722,231
2022-06-29 2022-06-27 89.142 1,436,885 -26,852 1.10% 128,087,063
2022-06-28 2022-06-24 84.837 1,463,737 -18,756 1.12% 124,179,084
2022-06-27 2022-06-23 81.444 1,482,493 -11,057 1.13% 120,739,475
2022-06-24 2022-06-22 79.114 1,493,550 -9,477 1.14% 118,160,246
2022-06-23 2022-06-21 81.646 1,503,027 +5,529 1.15% 122,716,344
2022-06-22 2022-06-20 77.392 1,497,498 +5,923 1.14% 115,893,798
2022-06-21 2022-06-17 75.264 1,491,575 +11,648 1.14% 112,262,444
2022-06-20 2022-06-16 73.998 1,479,927 +15,006 1.13% 109,511,846
2022-06-17 2022-06-15 77.898 1,464,921 +1,382 1.12% 114,114,578
2022-06-16 2022-06-14 77.696 1,463,539 +6,713 1.12% 113,710,416
2022-06-15 2022-06-13 81.140 1,456,826 +8,376 1.11% 118,206,344
2022-06-14 2022-06-10 84.280 1,448,450 +2,562 1.11% 122,075,193
2022-06-13 2022-06-09 84.077 1,445,888 -29,621 1.10% 121,566,337
2022-06-10 2022-06-08 86.407 1,475,509 -11,254 1.13% 127,494,508
2022-06-09 2022-06-07 83.571 1,486,763 -22,705 1.14% 124,249,966
2022-06-08 2022-06-06 79.012 1,509,468 -20,928 1.15% 119,266,671
2022-06-07 2022-06-02 75.011 1,530,396 +26,752 1.17% 114,796,717
2022-06-06 2022-06-01 79.367 1,503,644 -8,687 1.15% 119,339,609
2022-06-02 2022-05-31 80.076 1,512,331 -10,296 1.15% 121,101,442
2022-06-01 2022-05-30 76.834 1,522,627 +15,400 1.16% 116,990,257
2022-05-31 2022-05-27 79.620 1,507,227 -28,135 1.15% 120,005,678
2022-05-30 2022-05-26 73.137 1,535,362 -3,949 1.17% 112,291,936
2022-05-27 2022-05-25 70.807 1,539,311 -1,585 1.18% 108,994,387
2022-05-26 2022-05-24 69.896 1,540,896 +385 1.18% 107,701,810
2022-05-25 2022-05-23 71.415 1,540,511 +77,395 1.18% 110,015,659
2022-05-24 2022-05-20 79.012 1,463,116 +71,571 1.12% 115,604,289
2022-05-23 2022-05-19 71.972 1,391,545 -34,561 1.06% 100,152,529
2022-05-20 2022-05-18 75.062 1,426,106 -592 1.09% 107,046,038
2022-05-19 2022-05-17 75.062 1,426,698 -13,624 1.09% 107,090,475
2022-05-18 2022-05-16 73.846 1,440,322 -394 1.10% 106,362,297
2022-05-17 2022-05-13 72.529 1,440,716 -17,375 1.10% 104,494,152
2022-05-16 2022-05-12 70.757 1,458,091 -1,185 1.11% 103,169,571
2022-05-13 2022-05-11 72.276 1,459,276 -5,403 1.11% 105,470,742
2022-05-12 2022-05-10 72.175 1,464,679 -10,465 1.12% 105,712,881
2022-05-11 2022-05-06 74.150 1,475,144 -7,897 1.13% 109,382,056
2022-05-10 2022-05-05 76.784 1,483,041 +11,254 1.13% 113,873,573
2022-05-06 2022-05-04 77.594 1,471,787 +13,031 1.12% 114,202,160
2022-05-05 2022-05-03 81.140 1,458,756 +3,554 1.11% 118,362,943
2022-05-04 2022-04-29 85.394 1,455,202 -6,516 1.11% 124,265,749
2022-05-03 2022-04-28 79.012 1,461,718 +2,369 1.12% 115,493,830
2022-04-29 2022-04-27 82.355 1,459,349 -5,533 1.11% 120,185,008
2022-04-28 2022-04-26 86.255 1,464,882 +57,652 1.12% 126,353,675
2022-04-27 2022-04-25 91.168 1,407,230 +21,751 1.07% 128,294,542
2022-04-26 2022-04-22 99.171 1,385,479 -593 1.06% 137,398,890
2022-04-25 2022-04-21 97.499 1,386,072 -1,579 1.06% 135,140,995
2022-04-22 2022-04-20 100.943 1,387,651 +2,764 1.06% 140,074,197
2022-04-21 2022-04-19 101.804 1,384,887 +19,151 1.06% 140,987,622
2022-04-20 2022-04-14 105.249 1,365,736 +7,700 1.04% 143,741,737
2022-04-19 2022-04-13 105.046 1,358,036 +23,693 1.04% 142,656,191
2022-04-14 2022-04-12 107.173 1,334,343 +26,456 1.02% 143,005,827
2022-04-13 2022-04-11 110.313 1,307,887 +9,675 1.00% 144,277,526
2022-04-12 2022-04-08 113.048 1,298,212 +15,597 0.99% 146,760,911
2022-04-11 2022-04-07 115.074 1,282,615 +40,673 0.98% 147,596,218
2022-04-08 2022-04-06 126.724 1,241,942 +110,762 0.95% 157,383,503
2022-04-07 2022-04-04 134.625 1,131,180 +10,662 0.86% 152,285,055
2022-04-06 2022-04-01 127.129 1,120,518 +5,725 0.86% 142,450,228
2022-04-04 2022-03-31 127.534 1,114,793 +6,516 0.85% 142,174,120
2022-04-01 2022-03-30 135.030 1,108,277 -5,923 0.85% 149,650,804
2022-03-31 2022-03-29 126.116 1,114,200 +19,941 0.85% 140,518,366
2022-03-30 2022-03-28 132.802 1,094,259 +20,336 0.84% 145,319,336
2022-03-29 2022-03-25 144.957 1,073,923 +1,382 0.82% 155,673,024
2022-03-28 2022-03-24 156.708 1,072,541 -26,259 0.82% 168,075,651
2022-03-25 2022-03-23 144.957 1,098,800 -10,907 0.84% 159,279,128
2022-03-24 2022-03-22 141.513 1,109,707 -8,884 0.85% 157,038,203
2022-03-23 2022-03-21 144.653 1,118,591 -11,861 0.85% 161,808,046
2022-03-22 2022-03-18 137.866 1,130,452 -20,487 0.86% 155,851,446
2022-03-21 2022-03-17 126.217 1,150,939 -21,323 0.88% 145,268,327
2022-03-18 2022-03-16 118.417 1,172,262 +20,950 0.90% 138,816,082
2022-03-17 2022-03-15 111.023 1,151,312 -7,124 0.88% 127,821,577
2022-03-16 2022-03-14 115.074 1,158,436 -2,370 0.88% 133,306,388
2022-03-15 2022-03-11 122.976 1,160,806 -2,355 0.89% 142,750,920
2022-03-14 2022-03-10 122.672 1,163,161 -7,215 0.89% 142,687,050
2022-03-11 2022-03-09 114.973 1,170,376 +21,915 0.89% 134,561,820
2022-03-10 2022-03-08 117.202 1,148,461 -3,356 0.88% 134,601,592
2022-03-09 2022-03-07 127.332 1,151,817 +22,508 0.88% 146,662,589
2022-03-08 2022-03-04 121.558 1,129,309 +14,215 0.86% 137,276,001
2022-03-07 2022-03-03 129.256 1,115,094 -1,974 0.85% 144,132,772
2022-03-04 2022-03-02 133.511 1,117,068 +2,369 0.85% 149,140,504
2022-03-03 2022-03-01 138.272 1,114,699 +4,541 0.85% 154,131,302
2022-03-02 2022-02-28 142.526 1,110,158 +3,554 0.85% 158,226,592
2022-03-01 2022-02-25 146.679 1,106,604 -9,283 0.84% 162,316,019
2022-02-28 2022-02-24 137.765 1,115,887 +2,370 0.85% 153,730,384
2022-02-25 2022-02-23 147.287 1,113,517 -5,726 0.85% 164,006,795
2022-02-24 2022-02-22 143.843 1,119,243 -594 0.85% 160,995,344
2022-02-23 2022-02-21 144.046 1,119,837 +20,236 0.86% 161,307,661
2022-02-22 2022-02-18 142.425 1,099,601 -10,071 0.84% 156,610,556
2022-02-21 2022-02-17 135.030 1,109,672 -3,554 0.85% 149,839,171
2022-02-18 2022-02-16 128.750 1,113,226 +1,577 0.85% 143,327,484
2022-02-17 2022-02-15 130.674 1,111,649 -1,777 0.85% 145,263,993
2022-02-16 2022-02-14 128.851 1,113,426 -397 0.85% 143,466,021
2022-02-15 2022-02-11 127.534 1,113,823 -2,765 0.85% 142,050,412
2022-02-14 2022-02-10 137.360 1,116,588 -4,741 0.85% 153,374,525
2022-02-11 2022-02-09 134.118 1,121,329 -2,765 0.86% 150,390,923
2022-02-10 2022-02-08 132.700 1,124,094 -1,010 0.86% 149,167,603
2022-02-09 2022-02-07 134.017 1,125,104 -396 0.86% 150,783,249
2022-02-08 2022-02-04 129.661 1,125,500 +2,769 0.86% 145,933,855
2022-02-07 2022-01-31 131.687 1,122,731 +5,529 0.86% 147,849,429
2022-02-04 2022-01-27 131.687 1,117,202 +30,207 0.85% 147,121,330
2022-01-28 2022-01-26 136.144 1,086,995 +16,085 0.83% 147,988,306
2022-01-27 2022-01-25 140.703 1,070,910 +11,649 0.82% 150,680,067
2022-01-26 2022-01-24 148.098 1,059,261 +15,400 0.81% 156,873,989
2022-01-25 2022-01-21 148.908 1,043,861 +38,458 0.80% 155,439,214
2022-01-24 2022-01-20 162.684 1,005,403 +7,306 0.77% 163,563,465
2022-01-21 2022-01-19 163.292 998,097 -2,370 0.76% 162,981,523
2022-01-20 2022-01-18 168.965 1,000,467 +13,031 0.76% 169,043,859
2022-01-19 2022-01-17 178.082 987,436 -5,528 0.75% 175,844,347
2022-01-18 2022-01-14 176.157 992,964 +11,057 0.76% 174,917,665
2022-01-17 2022-01-13 167.142 981,907 +2,764 0.75% 164,117,497
2022-01-14 2022-01-12 174.131 979,143 -5,726 0.75% 170,499,294
2022-01-13 2022-01-11 170.181 984,869 +3,949 0.75% 167,605,526
2022-01-12 2022-01-10 180.108 980,920 -26,457 0.75% 176,671,270
2022-01-11 2022-01-07 163.900 1,007,377 -6,515 0.77% 165,109,147
2022-01-10 2022-01-06 152.656 1,013,892 +4,738 0.77% 154,776,682
2022-01-07 2022-01-05 154.885 1,009,154 +11,945 0.77% 156,302,353
2022-01-06 2022-01-04 161.975 997,209 +16,980 0.76% 161,523,322
2022-01-05 2022-01-03 181.425 980,229 +2,369 0.75% 177,837,653
2022-01-04 2021-12-31 182.539 977,860 -18,757 0.75% 178,497,465
2022-01-03 2021-12-29 173.321 996,617 +1,753 0.76% 172,734,420
2021-12-30 2021-12-28 175.043 994,864 -1,185 0.76% 174,143,809
2021-12-29 2021-12-24 181.931 996,049 -11,056 0.76% 181,212,278
2021-12-28 2021-12-22 180.918 1,007,105 -395 0.77% 182,203,532
2021-12-23 2021-12-21 181.121 1,007,500 -27,247 0.77% 182,479,110
2021-12-22 2021-12-20 188.414 1,034,747 -15,005 0.79% 194,960,983
2021-12-21 2021-12-17 180.310 1,049,752 -32,182 0.80% 189,281,120
2021-12-20 2021-12-16 162.988 1,081,934 +11,086 0.83% 176,342,664
2021-12-17 2021-12-15 167.445 1,070,848 -2,204 0.82% 179,308,661
2021-12-16 2021-12-14 163.394 1,073,052 -9,082 0.82% 175,329,793
2021-12-15 2021-12-13 155.796 1,082,134 -3,159 0.83% 168,592,388
2021-12-14 2021-12-10 157.012 1,085,293 -3,751 0.83% 170,403,804
2021-12-13 2021-12-09 156.809 1,089,044 +390 0.83% 170,772,119
2021-12-10 2021-12-08 145.363 1,088,654 +790 0.83% 158,249,504
2021-12-09 2021-12-07 143.742 1,087,864 -17,770 0.83% 156,371,494
2021-12-08 2021-12-06 141.108 1,105,634 +5,032 0.84% 156,013,826
2021-12-07 2021-12-03 155.391 1,100,602 -395 0.84% 171,023,678
2021-12-06 2021-12-02 153.061 1,100,997 +4,541 0.84% 168,519,897
2021-12-03 2021-12-01 164.305 1,096,456 -16,190 0.84% 180,153,475
2021-12-02 2021-11-30 173.625 1,112,646 +27,637 0.85% 193,182,781
2021-12-01 2021-11-29 162.583 1,085,009 -8,139 0.83% 176,404,217
2021-11-30 2021-11-26 155.290 1,093,148 +1,975 0.83% 169,754,660
2021-11-29 2021-11-25 158.936 1,091,173 +3,751 0.83% 173,427,171
2021-11-26 2021-11-24 154.986 1,087,422 -3,356 0.83% 168,535,010
2021-11-25 2021-11-23 158.126 1,090,778 +1,777 0.83% 172,480,443
2021-11-24 2021-11-22 160.760 1,089,001 -988 0.83% 175,067,605
2021-11-23 2021-11-19 165.318 1,089,989 +1,382 0.83% 180,195,049
2021-11-22 2021-11-18 166.635 1,088,607 +13,031 0.83% 181,400,137
2021-11-19 2021-11-17 171.903 1,075,576 -7,305 0.82% 184,894,303
2021-11-18 2021-11-16 174.435 1,082,881 +400 0.83% 188,892,392
2021-11-17 2021-11-15 167.243 1,082,481 +15,005 0.83% 181,037,248
2021-11-16 2021-11-12 161.064 1,067,476 +1,777 0.82% 171,931,649
2021-11-15 2021-11-11 162.583 1,065,699 +7,898 0.81% 173,264,735
2021-11-12 2021-11-10 162.482 1,057,801 +35,933 0.81% 171,873,500
2021-11-11 2021-11-09 161.165 1,021,868 +11,057 0.78% 164,689,368
2021-11-10 2021-11-08 161.368 1,010,811 +19,536 0.77% 163,112,153
2021-11-09 2021-11-05 194.897 991,275 -592 0.76% 193,196,745
2021-11-08 2021-11-04 208.471 991,867 -11,844 0.76% 206,775,651
2021-11-05 2021-11-03 203.204 1,003,711 -26,836 0.77% 203,957,743
2021-11-04 2021-11-02 189.326 1,030,547 +1,777 0.79% 195,109,174
2021-11-03 2021-11-01 187.604 1,028,770 +22,310 0.79% 193,001,133
2021-11-02 2021-10-29 203.001 1,006,460 +25,272 0.77% 204,312,445
2021-11-01 2021-10-28 224.679 981,188 +11,452 0.75% 220,452,158
2021-10-29 2021-10-27 216.170 969,736 +27,246 0.74% 209,627,627
2021-10-28 2021-10-26 219.817 942,490 -3,751 0.72% 207,174,867
2021-10-27 2021-10-25 224.679 946,241 +394 0.72% 212,600,307
2021-10-26 2021-10-22 222.855 945,847 +593 0.72% 210,787,162
2021-10-25 2021-10-21 223.261 945,254 +2,369 0.72% 211,038,018
2021-10-22 2021-10-20 232.377 942,885 +2,369 0.72% 219,105,220
2021-10-21 2021-10-19 235.011 940,516 -4,916 0.72% 221,031,799
2021-10-20 2021-10-18 235.011 945,432 +8,292 0.72% 222,187,114
2021-10-19 2021-10-15 216.575 937,140 -1,382 0.72% 202,961,078
2021-10-18 2021-10-12 209.889 938,522 +9,083 0.72% 196,985,742
2021-10-12 2021-10-08 217.183 929,439 +19,206 0.71% 201,858,136
2021-10-11 2021-10-07 229.744 910,233 +593 0.69% 209,120,309
2021-10-08 2021-10-06 233.593 909,640 +33,366 0.69% 212,485,568
2021-10-07 2021-10-05 228.123 876,274 -2,752 0.67% 199,898,206
2021-10-06 2021-10-04 214.752 879,026 +150,842 0.67% 188,772,256
2021-10-05 2021-09-30 278.569 728,184 -2,764 0.56% 202,849,719
2021-10-04 2021-09-29 267.629 730,948 +9,477 0.56% 195,622,984
2021-09-30 2021-09-28 281.811 721,471 -2,172 0.55% 203,318,356
2021-09-29 2021-09-27 288.699 723,643 +988 0.55% 208,915,090
2021-09-28 2021-09-24 283.837 722,655 +1,382 0.55% 205,116,089
2021-09-27 2021-09-23 285.660 721,273 -198 0.55% 206,038,969
2021-09-24 2021-09-21 282.216 721,471 -2,172 0.55% 203,610,690
2021-09-23 2021-09-20 277.354 723,643 -8,489 0.55% 200,705,093
2021-09-21 2021-09-17 283.634 732,132 +8,884 0.56% 207,657,684
2021-09-20 2021-09-16 265.401 723,248 +2,567 0.55% 191,950,442
2021-09-17 2021-09-15 275.328 720,681 +6,515 0.55% 198,423,502
2021-09-16 2021-09-14 281.608 714,166 +33,367 0.55% 201,115,041
2021-09-15 2021-09-13 295.790 680,799 +198 0.52% 201,373,512
2021-09-14 2021-09-10 301.463 680,601 +2,566 0.52% 205,175,781
2021-09-13 2021-09-09 301.057 678,035 +1,975 0.52% 204,127,493
2021-09-10 2021-09-08 307.743 676,060 -10,859 0.52% 208,052,815
2021-09-09 2021-09-07 313.011 686,919 +7,700 0.52% 215,012,938
2021-09-08 2021-09-06 309.972 679,219 -1,777 0.52% 210,538,652
2021-09-07 2021-09-03 300.450 680,996 +5,537 0.52% 204,605,024
2021-09-06 2021-09-02 298.221 675,459 +4,146 0.52% 201,436,136
2021-09-03 2021-09-01 308.959 671,313 +2,369 0.51% 207,407,989
2021-09-02 2021-08-31 311.390 668,944 -13,228 0.51% 208,302,370
2021-09-01 2021-08-30 306.528 682,172 -9,477 0.52% 209,104,509
2021-08-31 2021-08-27 292.954 691,649 +5,528 0.53% 202,621,080
2021-08-30 2021-08-26 293.764 686,121 +8,293 0.52% 201,557,654
2021-08-27 2021-08-25 314.834 677,828 -4,344 0.52% 213,403,285
2021-08-26 2021-08-24 315.239 682,172 +14,216 0.52% 215,047,334
2021-08-25 2021-08-23 307.541 667,956 +15,400 0.51% 205,423,539
2021-08-24 2021-08-20 273.504 652,556 +12,043 0.50% 178,476,950
2021-08-23 2021-08-19 287.484 640,513 +5,331 0.49% 184,136,941
2021-08-20 2021-08-18 289.509 635,182 +4,541 0.48% 183,891,219
2021-08-19 2021-08-17 288.294 630,641 +10,267 0.48% 181,809,965
2021-08-18 2021-08-16 296.803 620,374 +7,305 0.47% 184,128,830
2021-08-17 2021-08-13 301.463 613,069 +17,572 0.47% 184,817,405
2021-08-16 2021-08-12 306.933 595,497 +38,106 0.45% 182,777,525
2021-08-13 2021-08-11 332.257 557,391 +6,910 0.43% 185,197,185
2021-08-12 2021-08-10 381.691 550,481 -7,108 0.42% 210,113,430
2021-08-11 2021-08-09 374.802 557,589 -3,159 0.43% 208,985,669
2021-08-10 2021-08-06 378.854 560,748 -26,062 0.43% 212,441,774
2021-08-09 2021-08-05 385.945 586,810 -25,469 0.45% 226,476,459
2021-08-06 2021-08-04 385.743 612,279 -13,031 0.47% 236,182,050
2021-08-05 2021-08-03 377.841 625,310 -60,210 0.48% 236,267,938
2021-08-04 2021-08-02 341.374 685,520 -18,954 0.52% 234,018,729
2021-08-03 2021-07-30 333.270 704,474 -25,075 0.54% 234,780,191
2021-08-02 2021-07-29 315.037 729,549 -7,503 0.56% 229,834,616
2021-07-30 2021-07-28 295.587 737,052 -789 0.56% 217,863,262
2021-07-29 2021-07-27 263.982 737,841 +7,305 0.56% 194,777,048
2021-07-28 2021-07-26 273.707 730,536 +17,177 0.56% 199,952,828
2021-07-27 2021-07-23 294.169 713,359 +5,528 0.54% 209,848,245
2021-07-26 2021-07-22 299.234 707,831 +23,100 0.54% 211,807,169
2021-07-23 2021-07-21 307.541 684,731 +19,942 0.52% 210,582,531
2021-07-22 2021-07-20 318.076 664,789 +7,897 0.51% 211,453,101
2021-07-21 2021-07-19 320.709 656,892 +17,572 0.50% 210,671,345
2021-07-20 2021-07-16 318.886 639,320 +7,305 0.49% 203,870,130
2021-07-19 2021-07-15 323.546 632,015 +2,567 0.48% 204,485,672
2021-07-16 2021-07-14 328.610 629,448 +2,172 0.48% 206,843,219
2021-07-15 2021-07-13 321.317 627,276 +20,138 0.48% 201,554,470
2021-07-14 2021-07-12 330.434 607,138 +8,885 0.46% 200,618,952
2021-07-13 2021-07-09 331.447 598,253 +19,744 0.46% 198,289,065
2021-07-12 2021-07-08 335.499 578,509 +36,920 0.44% 194,089,049
2021-07-09 2021-07-07 362.647 541,589 +16,388 0.41% 196,405,410
2021-07-08 2021-07-06 363.254 525,201 +29,615 0.40% 190,781,568
2021-07-07 2021-07-05 382.906 495,586 -3,152 0.38% 189,762,946
2021-07-06 2021-07-02 382.906 498,738 +35,539 0.38% 190,969,866
2021-07-05 2021-06-30 417.955 463,199 -7,700 0.35% 193,596,464
2021-07-02 2021-06-29 420.386 470,899 +592 0.36% 197,959,546
2021-06-30 2021-06-28 427.680 470,307 +2,172 0.36% 201,140,839
2021-06-29 2021-06-25 427.072 468,135 -21,718 0.36% 199,927,391
2021-06-28 2021-06-24 426.464 489,853 -25,864 0.37% 208,904,816
2021-06-25 2021-06-23 419.981 515,717 -66,734 0.39% 216,591,461
2021-06-24 2021-06-22 373.587 582,451 +1,382 0.44% 217,595,992
2021-06-23 2021-06-21 381.083 581,069 -28,629 0.44% 221,435,416
2021-06-22 2021-06-18 361.634 609,698 -29,220 0.47% 220,487,296
2021-06-21 2021-06-17 344.818 638,918 +64,562 0.49% 220,310,532
2021-06-18 2021-06-16 363.052 574,356 +5,923 0.44% 208,520,976
2021-06-17 2021-06-15 374.600 568,433 +197 0.43% 212,934,864
2021-06-16 2021-06-11 374.600 568,236 -71,867 0.43% 212,861,068
2021-06-15 2021-06-10 339.348 640,103 -790 0.49% 217,217,722
2021-06-11 2021-06-09 339.753 640,893 -12,833 0.49% 217,745,491
2021-06-10 2021-06-08 351.301 653,726 +4,936 0.50% 229,654,750
2021-06-09 2021-06-07 349.478 648,790 -57,257 0.50% 226,737,747
2021-06-08 2021-06-04 324.153 706,047 -987 0.54% 228,867,526
2021-06-07 2021-06-03 321.520 707,034 +15,208 0.54% 227,325,317
2021-06-04 2021-06-02 323.546 691,826 +14,611 0.53% 223,837,257
2021-06-03 2021-06-01 330.231 677,215 +45,805 0.52% 223,637,564
2021-06-02 2021-05-31 347.655 631,410 -16,190 0.48% 219,512,532
2021-06-01 2021-05-28 320.304 647,600 +19,349 0.49% 207,428,912
2021-05-31 2021-05-27 340.361 628,251 +7,305 0.48% 213,832,174
2021-05-28 2021-05-26 333.473 620,946 +3,357 0.47% 207,068,599
2021-05-27 2021-05-25 335.296 617,589 +15,992 0.47% 207,075,220
2021-05-26 2021-05-24 340.158 601,597 -1,579 0.46% 204,638,309
2021-05-25 2021-05-21 348.465 603,176 +6,515 0.46% 210,185,659
2021-05-24 2021-05-20 344.818 596,661 +10,464 0.46% 205,739,551
2021-05-21 2021-05-18 335.701 586,197 +16,388 0.45% 196,787,125
2021-05-20 2021-05-17 350.693 569,809 -1,975 0.44% 199,828,281
2021-05-18 2021-05-14 334.688 571,784 -12,241 0.44% 191,369,456
2021-05-17 2021-05-13 316.657 584,025 +2,172 0.45% 184,935,803
2021-05-14 2021-05-12 321.114 581,853 -395 0.44% 186,841,405
2021-05-13 2021-05-11 311.187 582,248 -6,713 0.44% 181,188,155
2021-05-12 2021-05-10 316.050 588,961 -8,489 0.45% 186,140,860
2021-05-11 2021-05-07 307.338 597,450 -43,437 0.46% 183,619,046
2021-05-10 2021-05-06 314.429 640,887 +55,480 0.49% 201,513,321
2021-05-07 2021-05-05 369.940 585,407 +4,541 0.45% 216,565,496
2021-05-06 2021-05-04 384.730 580,866 -32,177 0.44% 223,476,315
2021-05-05 2021-05-03 386.553 613,043 +3,949 0.47% 236,973,558
2021-05-04 2021-04-30 394.049 609,094 -49,557 0.47% 240,012,857
2021-05-03 2021-04-29 380.880 658,651 -25,667 0.50% 250,867,144
2021-04-30 2021-04-28 377.841 684,318 -15,211 0.52% 258,563,597
2021-04-29 2021-04-27 362.647 699,529 -14,602 0.53% 253,681,814
2021-04-28 2021-04-26 347.452 714,131 -6,121 0.55% 248,126,181
2021-04-27 2021-04-23 343.400 720,252 -17,769 0.55% 247,334,532
2021-04-26 2021-04-22 334.688 738,021 -987 0.56% 247,007,047
2021-04-23 2021-04-21 303.894 739,008 -1,777 0.56% 224,579,949
2021-04-22 2021-04-20 306.933 740,785 -6,910 0.57% 227,371,168
2021-04-21 2021-04-19 291.738 747,695 -13,821 0.57% 218,131,080
2021-04-20 2021-04-16 271.276 761,516 +3,751 0.58% 206,580,912
2021-04-19 2021-04-15 275.328 757,765 +6,318 0.58% 208,633,757
2021-04-16 2021-04-14 292.548 751,447 +44,819 0.57% 219,834,641
2021-04-15 2021-04-13 316.860 706,628 -1,580 0.54% 223,902,102
2021-04-13 2021-04-09 339.145 708,208 -5,726 0.54% 240,185,542
2021-04-12 2021-04-08 340.564 713,934 -8,489 0.55% 243,139,970
2021-04-09 2021-04-07 338.943 722,423 -3,159 0.55% 244,860,136
2021-04-08 2021-04-01 320.507 725,582 -11,847 0.55% 232,553,864
2021-04-07 2021-03-31 297.816 737,429 +1,777 0.56% 219,618,099
2021-04-01 2021-03-30 292.548 735,652 -1,382 0.56% 215,213,839
2021-03-31 2021-03-29 279.785 737,034 -5,872 0.56% 206,210,978
2021-03-30 2021-03-26 283.432 742,906 -2,420 0.57% 210,563,049
2021-03-29 2021-03-25 268.642 745,326 -2,962 0.57% 200,225,956
2021-03-26 2021-03-24 271.681 748,288 -6,515 0.57% 203,295,675
2021-03-25 2021-03-23 285.255 754,803 +4,343 0.58% 215,311,315
2021-03-24 2021-03-22 287.281 750,460 +6,911 0.57% 215,592,853
2021-03-23 2021-03-19 294.777 743,549 +4,541 0.57% 219,181,133
2021-03-22 2021-03-18 313.011 739,008 +5,528 0.56% 231,317,348
2021-03-19 2021-03-17 309.566 733,480 -4,146 0.56% 227,060,825
2021-03-18 2021-03-16 303.489 737,626 -2,962 0.56% 223,861,088
2021-03-17 2021-03-15 296.803 740,588 +988 0.57% 219,808,699
2021-03-16 2021-03-12 301.665 739,600 +9,082 0.56% 223,111,615
2021-03-15 2021-03-11 299.639 730,518 -9,477 0.56% 218,891,892
2021-03-12 2021-03-10 280.798 739,995 -4,344 0.57% 207,789,021
2021-03-11 2021-03-09 267.832 744,339 -9,082 0.57% 199,357,606
2021-03-10 2021-03-08 276.543 753,421 -22,903 0.58% 208,353,573
2021-03-09 2021-03-05 331.244 776,324 +7,700 0.59% 257,152,855
2021-03-08 2021-03-04 328.205 768,624 +20,929 0.59% 252,266,473
2021-03-05 2021-03-03 362.849 747,695 -3,949 0.57% 271,300,530
2021-03-04 2021-03-02 350.693 751,644 +45,213 0.57% 263,596,624
2021-03-03 2021-03-01 382.096 706,431 -2,567 0.54% 269,924,321
2021-03-02 2021-02-26 373.789 708,998 +56,467 0.54% 265,015,918
2021-03-01 2021-02-25 398.101 652,531 -42,449 0.50% 259,773,164
2021-02-26 2021-02-24 358.797 694,980 -29,615 0.53% 249,356,933
2021-02-25 2021-02-23 376.828 724,595 -7,700 0.55% 273,047,911
2021-02-24 2021-02-22 354.543 732,295 -12,044 0.56% 259,629,895
2021-02-23 2021-02-19 388.984 744,339 -197 0.57% 289,536,009
2021-02-22 2021-02-18 398.709 744,536 +84,503 0.57% 296,852,955
2021-02-19 2021-02-17 439.836 660,033 -20,731 0.50% 290,306,028
2021-02-18 2021-02-16 405.800 680,764 +37,908 0.52% 276,253,705
2021-02-17 2021-02-11 424.641 642,856 -250,351 0.49% 272,982,974
2021-02-16 2021-02-09 362.647 893,207 -58,787 0.68% 323,918,483
2021-02-10 2021-02-08 369.737 951,994 -9,131 0.73% 351,987,840
2021-02-09 2021-02-05 339.551 961,125 -56,072 0.73% 326,350,640
2021-02-08 2021-02-04 304.907 1,017,197 -12,242 0.78% 310,150,261
2021-02-05 2021-02-03 302.881 1,029,439 -9,526 0.79% 311,797,329
2021-02-04 2021-02-02 291.941 1,038,965 -2,172 0.79% 303,316,111
2021-02-03 2021-02-01 299.842 1,041,137 -69,053 0.79% 312,176,478
2021-02-02 2021-01-29 255.676 1,110,190 -2,370 0.85% 283,848,920
2021-02-01 2021-01-28 240.481 1,112,560 -4,936 0.85% 267,549,868
2021-01-29 2021-01-27 261.349 1,117,496 +6,516 0.85% 292,056,091
2021-01-28 2021-01-26 288.699 1,110,980 -8,687 0.85% 320,738,937
2021-01-27 2021-01-25 291.941 1,119,667 -33,762 0.85% 326,876,305
2021-01-26 2021-01-22 261.349 1,153,429 -3,752 0.88% 301,447,133
2021-01-25 2021-01-21 263.375 1,157,181 -16,036 0.88% 304,772,114
2021-01-22 2021-01-20 254.258 1,173,217 +347,139 0.90% 298,299,588
2021-01-21 2021-01-19 238.050 826,078 -2,764 0.63% 196,647,986
2021-01-20 2021-01-18 247.775 828,842 -10,662 0.63% 205,366,115
2021-01-19 2021-01-15 237.240 839,504 -3,356 0.64% 199,163,727
2021-01-18 2021-01-14 232.985 842,860 -12,439 0.64% 196,373,945
2021-01-15 2021-01-13 229.136 855,299 -13,820 0.65% 195,979,728
2021-01-14 2021-01-12 229.744 869,119 -25,865 0.66% 199,674,626
2021-01-13 2021-01-11 208.674 894,984 -30,010 0.68% 186,759,661
2021-01-12 2021-01-08 222.855 924,994 -45,806 0.71% 206,139,957
2021-01-11 2021-01-07 201.583 970,800 -107,603 0.74% 195,696,667
2021-01-08 2021-01-06 183.045 1,078,403 -35,539 0.82% 197,396,671
2021-01-07 2021-01-05 181.222 1,113,942 -11,846 0.85% 201,870,800
2021-01-06 2021-01-04 178.183 1,125,788 -12,044 0.86% 200,596,356
2021-01-05 2020-12-31 178.791 1,137,832 -7,700 0.87% 203,433,953
2021-01-04 2020-12-29 164.204 1,145,532 +11,846 0.87% 188,100,879
2020-12-30 2020-12-28 170.586 1,133,686 -1,974 0.87% 193,390,642
2020-12-29 2020-12-24 175.245 1,135,660 +4,739 0.87% 199,019,219
2020-12-28 2020-12-22 182.741 1,130,921 -42,055 0.86% 206,666,168
2020-12-23 2020-12-21 181.323 1,172,976 -39,290 0.90% 212,687,880
2020-12-22 2020-12-18 176.056 1,212,266 -29,615 0.93% 213,426,470
2020-12-21 2020-12-17 174.131 1,241,881 +2,369 0.95% 216,250,163
2020-12-18 2020-12-16 164.305 1,239,512 -2,567 0.95% 203,658,326
2020-12-17 2020-12-15 157.721 1,242,079 -1,974 0.95% 195,901,795
2020-12-16 2020-12-14 170.282 1,244,053 -10,662 0.95% 211,839,616
2020-12-15 2020-12-11 172.713 1,254,715 +90,229 0.96% 216,705,562
2020-12-14 2020-12-10 189.225 1,164,486 -15,992 0.89% 220,349,327
2020-12-11 2020-12-09 169.674 1,180,478 +9,872 0.90% 200,296,469
2020-12-10 2020-12-08 174.232 1,170,606 -1,382 0.89% 203,957,546
2020-12-09 2020-12-07 182.539 1,171,988 +11,451 0.89% 213,933,372
2020-12-08 2020-12-04 187.401 1,160,537 -10,859 0.89% 217,485,999
2020-12-07 2020-12-03 176.664 1,171,396 -2,962 0.89% 206,943,029
2020-12-04 2020-12-02 172.206 1,174,358 -5,725 0.90% 202,232,065
2020-12-03 2020-12-01 177.474 1,180,083 -38,698 0.90% 209,434,026
2020-12-02 2020-11-30 172.206 1,218,781 -72,657 0.93% 209,881,994
2020-12-01 2020-11-27 163.697 1,291,438 +197 0.99% 211,405,121
2020-11-30 2020-11-26 162.684 1,291,241 -33,169 0.99% 210,064,872
2020-11-27 2020-11-25 160.152 1,324,410 -2,962 1.01% 212,106,953
2020-11-26 2020-11-24 157.316 1,327,372 -27,838 1.01% 208,816,443
2020-11-25 2020-11-23 165.217 1,355,210 -4,541 1.03% 223,903,635
2020-11-24 2020-11-20 158.835 1,359,751 -4,147 1.04% 215,976,267
2020-11-23 2020-11-19 156.404 1,363,898 -13,030 1.04% 213,319,115
2020-11-20 2020-11-18 152.960 1,376,928 +1,974 1.05% 210,614,741
2020-11-19 2020-11-17 147.692 1,374,954 +40,870 1.05% 203,070,238
2020-11-18 2020-11-16 156.303 1,334,084 +789 1.02% 208,520,946
2020-11-17 2020-11-13 159.038 1,333,295 +10,859 1.02% 212,044,244
2020-11-16 2020-11-12 152.453 1,322,436 +12,439 1.01% 201,609,851
2020-11-13 2020-11-11 147.388 1,309,997 +19,151 1.00% 193,078,484
2020-11-12 2020-11-10 156.910 1,290,846 +41,857 0.99% 202,547,289
2020-11-11 2020-11-09 164.305 1,248,989 -10,464 0.95% 205,215,447
2020-11-10 2020-11-06 157.012 1,259,453 -48,372 0.96% 197,748,978
2020-11-09 2020-11-05 163.191 1,307,825 -16,980 1.00% 213,425,231
2020-11-06 2020-11-04 154.986 1,324,805 -13,623 1.01% 205,326,013
2020-11-05 2020-11-03 146.781 1,338,428 +97,534 1.02% 196,455,406
2020-11-04 2020-11-02 145.059 1,240,894 +7,503 0.95% 180,002,397
2020-11-03 2020-10-30 152.859 1,233,391 +27,641 0.94% 188,534,398
2020-11-02 2020-10-29 158.633 1,205,750 +50,741 0.92% 191,271,213
2020-10-30 2020-10-28 155.492 1,155,009 +25,272 0.88% 179,595,038
2020-10-29 2020-10-27 167.749 1,129,737 +40,475 0.86% 189,512,678
2020-10-28 2020-10-23 172.713 1,089,262 +41,264 0.83% 188,129,682
2020-10-27 2020-10-22 185.375 1,047,998 +42,054 0.80% 194,272,858
2020-10-23 2020-10-21 192.466 1,005,944 -8,094 0.77% 193,610,092
2020-10-22 2020-10-20 181.931 1,014,038 -3,554 0.77% 184,485,037
2020-10-21 2020-10-19 185.780 1,017,592 -10,859 0.78% 189,048,659
2020-10-20 2020-10-16 179.297 1,028,451 +49,951 0.79% 184,398,531
2020-10-19 2020-10-15 182.438 978,500 -18,361 0.75% 178,515,170
2020-10-16 2020-10-14 178.588 996,861 +22,310 0.76% 178,027,668
2020-10-15 2020-10-12 183.248 974,551 -36,328 0.74% 178,584,484
2020-10-14 2020-10-09 177.271 1,010,879 +13,623 0.77% 179,199,919
2020-10-12 2020-10-08 176.056 997,256 -1,777 0.76% 175,572,711
2020-10-09 2020-10-07 173.726 999,033 +395 0.76% 173,557,963
2020-10-08 2020-10-06 176.258 998,638 +19,349 0.76% 176,018,340
2020-10-07 2020-10-05 170.383 979,289 +4,146 0.75% 166,854,319
2020-10-06 2020-09-30 166.534 975,143 +3,356 0.74% 162,394,272
2020-10-05 2020-09-29 161.165 971,787 +10,069 0.74% 156,618,063
2020-09-30 2020-09-28 167.142 961,718 +1,777 0.73% 160,743,076
2020-09-29 2020-09-25 170.181 959,941 +12,242 0.73% 163,363,266
2020-09-28 2020-09-24 178.284 947,699 +5,923 0.72% 168,959,912
2020-09-25 2020-09-23 184.362 941,776 +5,923 0.72% 173,627,932
2020-09-24 2020-09-22 168.155 935,853 -7,898 0.71% 157,367,958
2020-09-23 2020-09-21 170.282 943,751 +7,503 0.72% 160,703,643
2020-09-21 2020-09-17 177.170 936,248 +10,069 0.71% 165,875,138
2020-09-18 2020-09-16 184.362 926,179 -1,974 0.71% 170,752,434
2020-09-17 2020-09-15 181.728 928,153 -15,203 0.71% 168,671,845
2020-09-16 2020-09-14 179.804 943,356 +11,057 0.72% 169,619,023
2020-09-15 2020-09-11 180.310 932,299 +10,661 0.71% 168,103,132
2020-09-14 2020-09-10 169.978 921,638 -14,808 0.70% 156,658,121
2020-09-11 2020-09-09 184.666 936,446 +19,349 0.72% 172,929,861
2020-09-10 2020-09-08 173.219 917,097 +7,108 0.70% 158,859,052
2020-09-09 2020-09-07 163.697 909,989 -4,738 0.69% 148,962,888
2020-09-08 2020-09-04 171.599 914,727 +7,107 0.70% 156,965,963
2020-09-07 2020-09-03 173.219 907,620 -9,674 0.69% 157,217,452
2020-09-04 2020-09-02 158.025 917,294 +22,903 0.70% 144,955,179
2020-09-03 2020-09-01 160.962 894,391 -17,177 0.68% 143,963,336
2020-09-02 2020-08-31 166.433 911,568 -28,826 0.70% 151,714,545
2020-09-01 2020-08-28 175.955 940,394 -17,967 0.72% 165,466,566
2020-08-31 2020-08-27 182.438 958,361 +7,897 0.73% 174,841,059
2020-08-28 2020-08-26 182.032 950,464 +1,284 0.73% 173,015,230
2020-08-27 2020-08-25 185.375 949,180 -19,941 0.72% 175,954,449
2020-08-26 2020-08-24 194.087 969,121 +25,469 0.74% 188,093,633
2020-08-25 2020-08-21 203.811 943,652 +2,369 0.72% 192,327,075
2020-08-24 2020-08-20 202.191 941,283 +30,603 0.72% 190,318,645
2020-08-21 2020-08-19 205.432 910,680 +12,636 0.70% 187,083,004
2020-08-20 2020-08-18 211.915 898,044 +52,913 0.69% 190,309,242
2020-08-19 2020-08-17 222.450 845,131 +76,211 0.65% 187,999,612
2020-08-18 2020-08-14 195.302 768,920 -20,405 0.59% 150,171,933
2020-08-17 2020-08-13 201.380 789,325 +13,524 0.60% 158,954,498
2020-08-14 2020-08-12 210.497 775,801 +60,416 0.59% 163,303,865
2020-08-13 2020-08-11 225.894 715,385 +26,259 0.55% 161,601,459
2020-08-12 2020-08-10 225.084 689,126 +23,298 0.53% 155,111,242
2020-08-11 2020-08-07 244.128 665,828 +21,521 0.51% 162,547,271
2020-08-10 2020-08-06 254.866 644,307 +17,374 0.49% 164,211,690
2020-08-07 2020-08-05 258.107 626,933 -2,369 0.48% 161,815,880
2020-08-06 2020-08-04 261.754 629,302 +10,464 0.48% 164,722,227
2020-08-05 2020-08-03 263.577 618,838 -8,687 0.47% 163,111,601
2020-08-04 2020-07-31 274.923 627,525 -17,770 0.48% 172,520,799
2020-08-03 2020-07-30 268.440 645,295 +25,272 0.49% 173,222,682
2020-07-31 2020-07-29 249.193 620,023 -131,621 0.47% 154,505,339
2020-07-30 2020-07-28 222.855 751,644 +11,056 0.57% 167,507,964
2020-07-29 2020-07-27 214.144 740,588 -6,318 0.57% 158,592,351
2020-07-28 2020-07-24 217.791 746,906 +32,479 0.57% 162,669,073
2020-07-27 2020-07-23 229.136 714,427 -22,113 0.55% 163,700,892
2020-07-24 2020-07-22 227.718 736,540 -37,316 0.56% 167,723,235
2020-07-23 2020-07-21 213.739 773,856 +94,178 0.59% 165,402,928
2020-07-22 2020-07-20 210.092 679,678 +16,190 0.52% 142,794,852
2020-07-21 2020-07-17 205.635 663,488 +13,327 0.51% 136,436,225
2020-07-20 2020-07-16 221.032 650,161 +9,279 0.50% 143,706,445
2020-07-17 2020-07-15 245.749 640,882 -987 0.49% 157,495,974
2020-07-16 2020-07-14 241.089 641,869 +15,400 0.49% 154,747,607
2020-07-15 2020-07-13 252.434 626,469 -90,229 0.48% 158,142,357
2020-07-14 2020-07-10 228.326 716,698 -6,515 0.55% 163,640,459
2020-07-13 2020-07-09 229.744 723,213 -43,042 0.55% 166,153,640
2020-07-10 2020-07-08 229.946 766,255 -6,120 0.59% 176,197,509
2020-07-09 2020-07-07 224.679 772,375 -35,934 0.59% 173,536,300
2020-07-08 2020-07-06 221.640 808,309 +70,485 0.62% 179,153,508
2020-07-07 2020-07-03 230.757 737,824 -25,272 0.56% 170,257,825
2020-07-06 2020-07-02 219.817 763,096 -8,292 0.58% 167,741,103
2020-07-03 2020-06-30 216.575 771,388 -9,674 0.59% 167,063,342
2020-07-02 2020-06-29 221.842 781,062 +25,469 0.60% 173,272,726
2020-06-30 2020-06-26 222.855 755,593 +15,795 0.58% 168,388,020
2020-06-29 2020-06-24 227.920 739,798 -32,577 0.56% 168,615,019
2020-06-26 2020-06-23 197.531 772,375 +22,508 0.59% 152,567,983
2020-06-24 2020-06-22 200.165 749,867 -43,831 0.57% 150,096,915
2020-06-23 2020-06-19 187.705 793,698 +8,292 0.61% 148,981,139
2020-06-22 2020-06-18 186.388 785,406 +13,426 0.60% 146,390,408
2020-06-19 2020-06-17 191.453 771,980 +17,374 0.59% 147,797,959
2020-06-18 2020-06-16 202.191 754,606 -17,572 0.58% 152,574,296
2020-06-17 2020-06-15 189.427 772,178 -66,339 0.59% 146,271,466
2020-06-16 2020-06-12 177.778 838,517 +11,254 0.64% 149,069,769
2020-06-15 2020-06-11 183.856 827,263 +198 0.63% 152,097,058
2020-06-12 2020-06-10 180.614 827,065 -1,185 0.63% 149,379,696
2020-06-11 2020-06-09 186.895 828,250 +1,185 0.63% 154,795,524
2020-06-10 2020-06-08 174.739 827,065 +4,146 0.63% 144,520,457
2020-06-09 2020-06-05 186.996 822,919 -4,541 0.63% 153,882,549
2020-06-08 2020-06-04 191.048 827,460 -5,923 0.63% 158,084,497
2020-06-05 2020-06-03 194.593 833,383 +16,584 0.64% 162,170,773
2020-06-04 2020-06-02 195.505 816,799 +790 0.62% 159,688,298
2020-06-03 2020-06-01 192.669 816,009 +2,369 0.62% 157,219,368
2020-06-02 2020-05-29 183.754 813,640 -50,543 0.62% 149,509,971
2020-06-01 2020-05-28 165.318 864,183 +18,361 0.66% 142,865,201
2020-05-29 2020-05-27 176.258 845,822 -395 0.65% 149,083,236
2020-05-28 2020-05-26 172.004 846,217 +21,126 0.65% 145,552,616
2020-05-27 2020-05-25 193.580 825,091 +115,698 0.63% 159,721,405
2020-05-26 2020-05-22 224.881 709,393 -7,107 0.54% 159,529,299
2020-05-25 2020-05-21 216.778 716,500 +117,278 0.55% 155,321,134
2020-05-21 2020-05-19 228.933 599,222 +37,315 0.46% 137,181,887
2020-05-20 2020-05-18 216.170 561,907 -18,559 0.43% 121,467,318
2020-05-19 2020-05-15 198.443 580,466 -39,290 0.44% 115,189,212
2020-05-18 2020-05-14 181.526 619,756 -5,528 0.47% 112,501,763
2020-05-15 2020-05-13 177.170 625,284 +35,736 0.48% 110,781,620
2020-05-14 2020-05-12 170.181 589,548 +6,318 0.45% 100,329,590
2020-05-13 2020-05-11 165.116 583,230 -8,687 0.45% 96,300,390
2020-05-12 2020-05-08 161.773 591,917 +2,369 0.45% 95,756,070
2020-05-11 2020-05-07 158.633 589,548 +13,426 0.45% 93,521,511
2020-05-08 2020-05-06 152.960 576,122 -8,490 0.44% 88,123,552
2020-05-07 2020-05-05 157.417 584,612 -20,928 0.45% 92,027,860
2020-05-06 2020-05-04 155.999 605,540 -48,768 0.46% 94,463,524
2020-05-05 2020-04-29 166.635 654,308 -20,928 0.50% 109,030,679
2020-05-04 2020-04-28 166.027 675,236 +18,559 0.52% 112,107,618
2020-04-29 2020-04-27 164.001 656,677 -1,777 0.50% 107,695,917
2020-04-28 2020-04-24 147.895 658,454 -21,323 0.50% 97,382,043
2020-04-27 2020-04-23 144.046 679,777 +19,744 0.52% 97,918,927
2020-04-24 2020-04-22 148.908 660,033 -30,406 0.50% 98,284,169
2020-04-23 2020-04-21 137.866 690,439 +13,624 0.53% 95,188,400
2020-04-22 2020-04-20 138.576 676,815 -4,541 0.52% 93,790,026
2020-04-21 2020-04-17 127.838 681,356 +72,657 0.52% 87,103,183
2020-04-20 2020-04-16 128.142 608,699 -47,385 0.46% 77,999,838
2020-04-17 2020-04-15 136.955 656,084 +11,846 0.50% 89,853,857
2020-04-16 2020-04-14 140.703 644,238 -17,770 0.49% 90,646,109
2020-04-15 2020-04-09 132.194 662,008 +125,571 0.51% 87,513,355
2020-04-14 2020-04-08 137.259 536,437 -117,278 0.41% 73,630,645
2020-04-09 2020-04-07 137.157 653,715 +21,718 0.50% 89,661,851
2020-04-08 2020-04-06 159.646 631,997 +14,610 0.48% 100,895,504
2020-04-07 2020-04-03 144.653 617,387 -25,074 0.47% 89,307,159
2020-04-06 2020-04-02 145.970 642,461 +12,043 0.49% 93,780,239
2020-04-03 2020-04-01 132.802 630,418 +32,380 0.48% 83,720,513
2020-04-02 2020-03-31 126.622 598,038 -5,923 0.46% 75,725,017
2020-04-01 2020-03-30 122.570 603,961 -108,591 0.46% 74,027,801
2020-03-31 2020-03-27 118.519 712,552 -22,113 0.54% 84,450,653
2020-03-30 2020-03-26 122.570 734,665 -45,015 0.56% 90,048,256
2020-03-27 2020-03-25 113.656 779,680 -8,490 0.60% 88,615,529
2020-03-26 2020-03-24 117.911 788,170 +18,756 0.60% 92,933,751
2020-03-25 2020-03-23 109.908 769,414 -106,418 0.59% 84,564,952
2020-03-24 2020-03-20 95.220 875,832 -78,778 0.67% 83,396,773
2020-03-23 2020-03-19 83.672 954,610 +6,713 0.73% 79,874,217
2020-03-20 2020-03-18 80.481 947,897 -134,060 0.72% 76,287,896
2020-03-19 2020-03-17 86.610 1,081,957 +200,596 0.83% 93,708,007
2020-03-18 2020-03-16 79.215 881,361 +4,147 0.67% 69,816,997
2020-03-17 2020-03-13 80.481 877,214 +28,233 0.67% 70,599,242
2020-03-16 2020-03-12 80.025 848,981 +1,975 0.65% 67,940,016
2020-03-13 2020-03-11 85.597 847,006 +70,287 0.65% 72,500,964
2020-03-12 2020-03-10 80.734 776,719 +13,821 0.59% 62,707,983
2020-03-11 2020-03-09 78.101 762,898 -3,949 0.58% 59,582,873
2020-03-10 2020-03-06 88.585 766,847 +13,426 0.59% 67,931,174
2020-03-09 2020-03-05 87.825 753,421 -6,121 0.58% 66,169,431
2020-03-06 2020-03-04 99.069 759,542 -5,133 0.58% 75,247,354
2020-03-05 2020-03-03 86.205 764,675 -395 0.58% 65,918,458
2020-03-04 2020-03-02 84.179 765,070 -10,859 0.58% 64,402,508
2020-03-03 2020-02-28 82.659 775,929 +9,280 0.59% 64,137,603
2020-03-02 2020-02-27 88.129 766,649 -3,554 0.59% 67,564,165
2020-02-28 2020-02-26 85.090 770,203 -1,975 0.59% 65,536,777
2020-02-27 2020-02-25 84.179 772,178 -1,974 0.59% 65,000,850
2020-02-25 2020-02-21 82.203 774,152 +2,567 0.59% 63,637,828
2020-02-24 2020-02-20 83.064 771,585 -790 0.59% 64,091,172
2020-02-21 2020-02-19 83.166 772,375 +1,777 0.59% 64,235,033
2020-02-20 2020-02-18 86.205 770,598 +15,203 0.59% 66,429,047
2020-02-19 2020-02-17 85.090 755,395 -3,554 0.58% 64,276,760
2020-02-18 2020-02-14 84.584 758,949 +6,713 0.58% 64,194,771
2020-02-17 2020-02-13 76.125 752,236 +8,884 0.57% 57,264,264
2020-02-14 2020-02-12 78.506 743,352 -6,318 0.57% 58,357,516
2020-02-13 2020-02-11 75.366 749,670 -5,528 0.57% 56,499,376
2020-02-12 2020-02-10 77.037 755,198 +1,974 0.58% 58,178,247
2020-02-11 2020-02-07 76.480 753,224 +10,859 0.58% 57,606,526
2020-02-10 2020-02-06 75.670 742,365 -1,184 0.57% 56,174,430
2020-02-07 2020-02-05 74.555 743,549 +6,910 0.57% 55,435,503
2020-02-06 2020-02-04 74.251 736,639 -12,241 0.56% 54,696,466
2020-02-05 2020-02-03 69.896 748,880 -6,318 0.57% 52,343,397
2020-02-04 2020-01-31 64.071 755,198 -197 0.58% 48,386,248
2020-02-03 2020-01-30 63.463 755,395 -593 0.58% 47,939,750
2020-01-31 2020-01-29 66.755 755,988 -2,369 0.58% 50,466,234
2020-01-30 2020-01-24 68.376 758,357 +33,564 0.58% 51,853,498
2020-01-29 2020-01-22 65.844 724,793 +92,401 0.55% 47,723,021
2020-01-22 2020-01-20 64.375 632,392 +29,023 0.48% 40,710,132
2020-01-21 2020-01-17 61.893 603,369 -9,674 0.46% 37,344,340
2020-01-20 2020-01-16 61.336 613,043 +197 0.47% 37,601,543
2020-01-16 2020-01-14 59.209 612,846 +5,726 0.47% 36,285,779
2020-01-15 2020-01-13 60.981 607,120 -6,318 0.46% 37,023,001
2020-01-14 2020-01-10 58.753 613,438 -395 0.47% 36,041,201
2020-01-10 2020-01-08 57.183 613,833 +395 0.47% 35,100,618
2020-01-08 2020-01-06 59.259 613,438 +4,541 0.47% 36,351,901
2020-01-07 2020-01-03 59.664 608,897 -790 0.46% 36,329,525
2020-01-06 2020-01-02 60.627 609,687 -11,648 0.47% 36,963,380
2020-01-03 2019-12-31 59.715 621,335 -3,357 0.47% 37,103,101
2020-01-02 2019-12-27 57.841 624,692 +592 0.48% 36,132,885
2019-12-30 2019-12-24 55.663 624,100 +18,954 0.48% 34,739,412
2019-12-27 2019-12-20 55.815 605,146 -5,528 0.46% 33,776,322
2019-12-23 2019-12-19 54.042 610,674 +2,962 0.47% 33,002,318
2019-12-19 2019-12-17 55.106 607,712 -790 0.46% 33,488,623
2019-12-17 2019-12-13 50.902 608,502 +1,974 0.46% 30,974,097
2019-12-16 2019-12-12 50.294 606,528 +2,764 0.46% 30,504,976
2019-12-13 2019-12-11 49.028 603,764 +1,975 0.46% 29,601,462
2019-12-12 2019-12-10 49.636 601,789 -3,949 0.46% 29,870,391
2019-12-11 2019-12-09 48.319 605,738 -9,674 0.46% 29,268,724
2019-12-10 2019-12-06 49.585 615,412 -1,777 0.47% 30,515,412
2019-12-09 2019-12-05 49.281 617,189 -593 0.47% 30,415,965
2019-12-06 2019-12-04 51.865 617,782 +395 0.47% 32,040,980
2019-12-05 2019-12-03 50.801 617,387 -9,872 0.47% 31,363,824
2019-12-04 2019-12-02 52.067 627,259 -394 0.48% 32,659,581
2019-12-03 2019-11-29 53.181 627,653 -7,306 0.48% 33,379,475
2019-12-02 2019-11-28 54.194 634,959 +18,757 0.48% 34,411,218
2019-11-29 2019-11-27 54.093 616,202 -12,439 0.47% 33,332,274
2019-11-28 2019-11-26 51.155 628,641 +4,739 0.48% 32,158,417
2019-11-27 2019-11-25 50.548 623,902 +1,974 0.48% 31,536,792
2019-11-26 2019-11-22 46.293 621,928 -32,972 0.47% 28,791,010
2019-11-25 2019-11-21 44.115 654,900 -13,228 0.50% 28,891,077
2019-11-22 2019-11-20 42.343 668,128 -18,164 0.51% 28,290,234
2019-11-21 2019-11-19 38.898 686,292 -10,859 0.52% 26,695,665
2019-11-20 2019-11-18 37.379 697,151 -8,688 0.53% 26,058,764
2019-11-19 2019-11-15 36.062 705,839 -5,923 0.54% 25,454,011
2019-11-18 2019-11-14 36.872 711,762 +10,662 0.54% 26,244,407
2019-11-15 2019-11-13 38.949 701,100 -25,470 0.54% 27,307,183
2019-11-14 2019-11-12 40.215 726,570 -4,343 0.55% 29,219,216
2019-11-11 2019-11-07 39.810 730,913 +38,697 0.56% 29,097,711
2019-11-08 2019-11-06 39.911 692,216 +158,740 0.53% 27,627,300
2019-11-06 2019-11-04 40.063 533,476 +15,598 0.41% 21,372,826
2019-10-31 2019-10-29 40.519 517,878 -4,541 0.40% 20,983,988
2019-10-30 2019-10-28 40.418 522,419 -988 0.40% 21,115,066
2019-10-22 2019-10-18 40.924 523,407 +4,147 0.40% 21,420,099
2019-10-21 2019-10-17 43.153 519,260 -4,936 0.40% 22,407,585
2019-10-18 2019-10-16 41.279 524,196 -22,706 0.40% 21,638,238
2019-10-17 2019-10-15 39.506 546,902 -22,310 0.42% 21,606,016
2019-10-16 2019-10-14 38.341 569,212 -38,500 0.43% 21,824,310
2019-10-15 2019-10-11 35.454 607,712 +197 0.46% 21,545,989
2019-10-14 2019-10-10 35.049 607,515 +7,108 0.46% 21,292,845
2019-10-11 2019-10-09 35.302 600,407 -20,731 0.46% 21,195,766
2019-10-10 2019-10-08 35.404 621,138 -4,936 0.47% 21,990,538
2019-10-09 2019-10-04 34.796 626,074 -4,936 0.48% 21,784,771
2019-10-03 2019-09-30 33.834 631,010 -197 0.48% 21,349,283
2019-09-24 2019-09-20 36.062 631,207 +21,718 0.48% 22,762,627
2019-09-20 2019-09-18 35.150 609,489 -987 0.47% 21,423,772
2019-09-13 2019-09-11 35.252 610,476 +987 0.47% 21,520,305
2019-09-12 2019-09-10 36.011 609,489 -10,859 0.47% 21,948,561
2019-09-11 2019-09-09 35.049 620,348 -16,585 0.47% 21,742,630
2019-09-10 2019-09-06 34.137 636,933 +1,185 0.49% 21,743,239
2019-09-09 2019-09-05 32.972 635,748 +987 0.49% 20,962,186
2019-09-04 2019-09-02 32.821 634,761 +5,528 0.48% 20,833,193
2019-08-30 2019-08-28 31.554 629,233 -1,777 0.48% 19,855,011
2019-08-28 2019-08-26 32.669 631,010 -4,936 0.48% 20,614,203
2019-08-22 2019-08-20 33.428 635,946 +987 0.49% 21,258,605
2019-08-21 2019-08-19 33.935 634,959 -8,884 0.48% 21,547,212
2019-08-20 2019-08-16 33.428 643,843 +592 0.49% 21,522,589
2019-08-19 2019-08-15 31.757 643,251 +197 0.49% 20,427,659
2019-08-14 2019-08-12 33.276 643,054 +2,172 0.49% 21,398,504
2019-08-13 2019-08-09 32.213 640,882 +5,726 0.49% 20,644,567
2019-08-12 2019-08-08 34.897 635,156 +987 0.48% 22,165,127
2019-08-07 2019-08-05 34.391 634,169 -1,185 0.48% 21,809,483
2019-08-06 2019-08-02 36.467 635,354 -2,566 0.49% 23,169,617
2019-08-02 2019-07-31 37.379 637,920 -3,949 0.49% 23,844,772
2019-07-30 2019-07-26 37.582 641,869 -3,949 0.49% 24,122,421
2019-07-29 2019-07-25 36.872 645,818 +1,185 0.49% 23,812,890
2019-07-26 2019-07-24 37.024 644,633 +16,585 0.49% 23,867,147
2019-07-25 2019-07-23 37.835 628,048 +4,146 0.48% 23,762,057
2019-07-24 2019-07-22 37.278 623,902 +592 0.48% 23,257,594
2019-07-23 2019-07-19 37.582 623,310 -4,738 0.48% 23,424,945
2019-07-22 2019-07-18 36.974 628,048 -395 0.48% 23,221,287
2019-07-19 2019-07-17 36.518 628,443 +1,974 0.48% 22,949,422
2019-07-18 2019-07-16 36.062 626,469 +592 0.48% 22,591,765
2019-07-16 2019-07-12 37.987 625,877 -41,264 0.48% 23,775,017
2019-07-15 2019-07-11 38.696 667,141 -21,323 0.51% 25,815,562
2019-07-12 2019-07-10 37.126 688,464 -10,662 0.53% 25,559,703
2019-07-11 2019-07-09 37.278 699,126 +592 0.53% 26,061,767
2019-07-09 2019-07-05 37.885 698,534 -1,974 0.53% 26,464,259
2019-07-08 2019-07-04 36.467 700,508 +20,336 0.53% 25,545,605
2019-07-05 2019-07-03 36.619 680,172 +33,367 0.52% 24,907,356
2019-07-04 2019-07-02 36.771 646,805 +592 0.49% 23,783,764
2019-07-03 2019-06-28 33.732 646,213 +8,293 0.49% 21,798,194
2019-07-02 2019-06-27 34.543 637,920 +15,400 0.49% 22,035,412
2019-06-28 2019-06-26 33.428 622,520 -14,808 0.48% 20,809,797
2019-06-27 2019-06-25 33.428 637,328 +592 0.49% 21,304,803
2019-06-26 2019-06-24 34.137 636,736 +988 0.49% 21,736,514
2019-06-25 2019-06-21 33.530 635,748 +592 0.49% 21,316,386
2019-06-24 2019-06-20 33.580 635,156 +35,341 0.48% 21,328,707
2019-06-21 2019-06-19 32.517 599,815 +14,808 0.46% 19,503,966
2019-06-20 2019-06-18 31.757 585,007 +1,579 0.45% 18,578,010
2019-06-19 2019-06-17 30.896 583,428 +790 0.45% 18,025,515
2019-06-18 2019-06-14 31.909 582,638 +2,764 0.44% 18,591,308
2019-06-13 2019-06-11 32.365 579,874 +790 0.44% 18,767,442
2019-06-11 2019-06-06 30.440 579,084 -3,554 0.44% 17,627,334
2019-06-10 2019-06-05 31.200 582,638 -395 0.44% 18,178,168
2019-06-06 2019-06-04 30.491 583,033 +3,949 0.45% 17,777,071
2019-06-04 2019-05-31 34.188 579,084 +71,472 0.44% 19,797,754
2019-06-03 2019-05-30 36.113 507,612 -1,974 0.39% 18,331,247
2019-05-31 2019-05-29 36.265 509,586 +198 0.39% 18,479,963
2019-05-30 2019-05-28 35.708 509,388 -4,936 0.39% 18,188,983
2019-05-29 2019-05-27 34.846 514,324 -4,541 0.39% 17,922,386
2019-05-27 2019-05-23 34.948 518,865 -18,954 0.40% 18,133,183
2019-05-24 2019-05-22 35.961 537,819 -3,949 0.41% 19,340,383
2019-05-23 2019-05-21 35.505 541,768 -4,936 0.41% 19,235,433
2019-05-22 2019-05-20 34.948 546,704 +3,554 0.42% 19,106,095
2019-05-21 2019-05-17 36.163 543,150 +15,992 0.41% 19,642,130
2019-05-20 2019-05-16 37.126 527,158 +12,636 0.40% 19,571,106
2019-05-17 2019-05-15 37.582 514,522 -1,974 0.39% 19,336,526
2019-05-16 2019-05-14 37.126 516,496 +592 0.39% 19,175,272
2019-05-15 2019-05-10 38.291 515,904 +395 0.39% 19,754,283
2019-05-14 2019-05-09 37.430 515,509 -3,751 0.39% 19,295,289
2019-05-10 2019-05-08 38.392 519,260 +2,566 0.40% 19,935,387
2019-05-09 2019-05-07 38.746 516,694 -25,074 0.39% 20,020,063
2019-05-08 2019-05-06 37.936 541,768 -26,457 0.41% 20,552,552
2019-05-07 2019-05-03 39.506 568,225 -7,700 0.43% 22,448,407
2019-05-06 2019-05-02 39.101 575,925 -16,782 0.44% 22,519,245
2019-05-03 2019-04-30 39.354 592,707 +1,974 0.45% 23,325,538
2019-05-02 2019-04-29 38.746 590,733 +5,134 0.45% 22,888,812
2019-04-30 2019-04-26 38.848 585,599 -1,185 0.45% 22,749,208
2019-04-29 2019-04-25 40.215 586,784 +65,747 0.45% 23,597,683
2019-04-26 2019-04-24 40.924 521,037 +47,385 0.40% 21,323,108
2019-04-25 2019-04-23 44.065 473,652 +23,692 0.36% 20,871,286
2019-04-24 2019-04-18 44.318 449,960 -42,251 0.34% 19,941,258
2019-04-23 2019-04-17 44.166 492,211 -21,719 0.38% 21,738,941
2019-04-18 2019-04-16 44.368 513,930 +36,921 0.39% 22,802,301
2019-04-17 2019-04-15 42.140 477,009 +7,700 0.36% 20,101,131
2019-04-16 2019-04-12 41.633 469,309 +6,516 0.36% 19,538,953
2019-04-15 2019-04-11 41.988 462,793 +11,254 0.35% 19,431,749
2019-04-12 2019-04-10 42.748 451,539 +15,400 0.34% 19,302,266
2019-04-11 2019-04-09 43.457 436,139 -1,975 0.34% 18,953,211
2019-04-10 2019-04-08 40.266 438,114 +198 0.35% 17,641,067
2019-04-09 2019-04-04 40.519 437,916 +5,528 0.35% 17,743,994
2019-04-08 2019-04-03 40.418 432,388 -9,477 0.34% 17,476,204
2019-04-04 2019-04-02 38.645 441,865 +42,054 0.35% 17,075,944
2019-04-03 2019-04-01 35.049 399,811 +14,413 0.32% 14,013,010
2019-04-02 2019-03-29 35.049 385,398 +4,541 0.30% 13,507,847
2019-04-01 2019-03-28 35.150 380,857 0.30% 13,387,269

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