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: INTERACTIVE BROKERS HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 47.000 328,997 +0 0.25% 15,462,859
2025-10-13 2025-10-09 49.060 328,997 +0 0.25% 16,140,593
2025-10-10 2025-10-08 51.900 328,997 +200 0.25% 17,074,944
2025-10-09 2025-10-06 51.600 328,797 -200 0.25% 16,965,925
2025-10-08 2025-10-03 52.100 328,997 +2,400 0.25% 17,140,744
2025-10-06 2025-10-02 52.300 326,597 -1,400 0.25% 17,081,023
2025-10-03 2025-09-30 49.500 327,997 +12,400 0.25% 16,235,852
2025-10-02 2025-09-29 48.280 315,597 +1,800 0.24% 15,237,023
2025-09-30 2025-09-26 46.960 313,797 -33,200 0.24% 14,735,907
2025-09-29 2025-09-25 48.900 346,997 -1,400 0.26% 16,968,153
2025-09-26 2025-09-24 49.000 348,397 -20,600 0.26% 17,071,453
2025-09-25 2025-09-23 49.320 368,997 +800 0.28% 18,198,932
2025-09-24 2025-09-22 50.800 368,197 -11,000 0.28% 18,704,408
2025-09-23 2025-09-19 51.600 379,197 -6,400 0.29% 19,566,565
2025-09-22 2025-09-18 52.600 385,597 -22,619 0.29% 20,282,402
2025-09-19 2025-09-17 53.200 408,216 -33,000 0.31% 21,717,091
2025-09-18 2025-09-16 53.550 441,216 +101,200 0.33% 23,627,117
2025-09-17 2025-09-15 54.800 340,016 -6,400 0.26% 18,632,877
2025-09-16 2025-09-12 54.350 346,416 +18,800 0.26% 18,827,710
2025-09-15 2025-09-11 53.800 327,616 -20,400 0.25% 17,625,741
2025-09-12 2025-09-10 53.400 348,016 +5,800 0.26% 18,584,054
2025-09-11 2025-09-09 54.750 342,216 +11,600 0.26% 18,736,326
2025-09-10 2025-09-08 55.500 330,616 -23,100 0.25% 18,349,188
2025-09-09 2025-09-05 51.900 353,716 +18,800 0.27% 18,357,860
2025-09-08 2025-09-04 48.360 334,916 -16,600 0.25% 16,196,538
2025-09-05 2025-09-03 52.000 351,516 +55,900 0.26% 18,278,832
2025-09-04 2025-09-02 49.920 295,616 -8,600 0.22% 14,757,151
2025-09-03 2025-09-01 50.900 304,216 +3,600 0.23% 15,484,594
2025-09-02 2025-08-29 48.860 300,616 +12,400 0.23% 14,688,098
2025-09-01 2025-08-28 47.060 288,216 +4,500 0.22% 13,563,445
2025-08-29 2025-08-27 47.860 283,716 -13,700 0.21% 13,578,648
2025-08-28 2025-08-26 50.000 297,416 +11,800 0.22% 14,870,800
2025-08-27 2025-08-25 51.700 285,616 -7,600 0.22% 14,766,347
2025-08-26 2025-08-22 51.800 293,216 +20,400 0.22% 15,188,589
2025-08-25 2025-08-21 48.820 272,816 -11,400 0.21% 13,318,877
2025-08-22 2025-08-20 47.420 284,216 -1,600 0.21% 13,477,523
2025-08-21 2025-08-19 48.800 285,816 -8,800 0.22% 13,947,821
2025-08-20 2025-08-18 49.900 294,616 -2,800 0.22% 14,701,338
2025-08-19 2025-08-15 50.300 297,416 +8,800 0.22% 14,960,025
2025-08-18 2025-08-14 48.760 288,616 -1,400 0.22% 14,072,916
2025-08-15 2025-08-13 49.140 290,016 +10,000 0.22% 14,251,386
2025-08-14 2025-08-12 47.080 280,016 -10,400 0.21% 13,183,153
2025-08-13 2025-08-11 50.600 290,416 -2,400 0.22% 14,695,050
2025-08-12 2025-08-08 49.460 292,816 -40,000 0.22% 14,482,679
2025-08-11 2025-08-07 49.860 332,816 +3,400 0.25% 16,594,206
2025-08-08 2025-08-06 52.050 329,416 -52,400 0.25% 17,146,103
2025-08-07 2025-08-05 47.660 381,816 +19,200 0.29% 18,197,351
2025-08-06 2025-08-04 44.340 362,616 -3,200 0.27% 16,078,393
2025-08-05 2025-08-01 43.750 365,816 -44,200 0.28% 16,004,450
2025-08-04 2025-07-31 44.800 410,016 -16,800 0.31% 18,368,717
2025-08-01 2025-07-30 45.800 426,816 +36,400 0.32% 19,548,173
2025-07-31 2025-07-29 47.450 390,416 -2,600 0.29% 18,525,239
2025-07-30 2025-07-28 47.150 393,016 -34,000 0.30% 18,530,704
2025-07-29 2025-07-25 42.600 427,016 +9,200 0.32% 18,190,882
2025-07-28 2025-07-24 42.850 417,816 +400 0.31% 17,903,416
2025-07-25 2025-07-23 39.300 417,416 +9,000 0.31% 16,404,449
2025-07-24 2025-07-22 38.450 408,416 +200 0.31% 15,703,595
2025-07-23 2025-07-21 39.450 408,216 -10,000 0.31% 16,104,121
2025-07-22 2025-07-18 40.200 418,216 -2,000 0.32% 16,812,283
2025-07-21 2025-07-17 39.150 420,216 +19,200 0.32% 16,451,456
2025-07-18 2025-07-16 38.000 401,016 -7,600 0.30% 15,238,608
2025-07-17 2025-07-15 38.200 408,616 -7,000 0.31% 15,609,131
2025-07-16 2025-07-14 37.300 415,616 +600 0.31% 15,502,477
2025-07-15 2025-07-11 37.200 415,016 +5,400 0.31% 15,438,595
2025-07-14 2025-07-10 35.750 409,616 -20,200 0.31% 14,643,772
2025-07-11 2025-07-09 34.950 429,816 -7,400 0.32% 15,022,069
2025-07-10 2025-07-08 34.750 437,216 -1,000 0.33% 15,193,256
2025-07-09 2025-07-07 34.300 438,216 +1,000 0.33% 15,030,809
2025-07-08 2025-07-04 35.200 437,216 +10,400 0.33% 15,390,003
2025-07-07 2025-07-03 34.750 426,816 +14,000 0.32% 14,831,856
2025-07-04 2025-07-02 34.800 412,816 +1,200 0.31% 14,365,997
2025-07-03 2025-06-30 34.450 411,616 +4,000 0.31% 14,180,171
2025-07-02 2025-06-27 34.450 407,616 +1,400 0.31% 14,042,371
2025-06-30 2025-06-26 34.500 406,216 +11,800 0.31% 14,014,452
2025-06-27 2025-06-25 35.650 394,416 -27,200 0.30% 14,060,930
2025-06-26 2025-06-24 35.800 421,616 -68,000 0.32% 15,093,853
2025-06-25 2025-06-23 34.750 489,616 +40,400 0.37% 17,014,156
2025-06-24 2025-06-20 35.000 449,216 -10,400 0.34% 15,722,560
2025-06-23 2025-06-19 33.500 459,616 +800 0.35% 15,397,136
2025-06-20 2025-06-18 34.800 458,816 -400 0.35% 15,966,797
2025-06-19 2025-06-17 35.100 459,216 -15,000 0.35% 16,118,482
2025-06-18 2025-06-16 36.050 474,216 -200 0.36% 17,095,487
2025-06-17 2025-06-13 35.200 474,416 -2,600 0.36% 16,699,443
2025-06-16 2025-06-12 36.550 477,016 +4,000 0.36% 17,434,935
2025-06-13 2025-06-11 35.900 473,016 -25,400 0.36% 16,981,274
2025-06-12 2025-06-10 35.350 498,416 +8,000 0.38% 17,619,006
2025-06-11 2025-06-09 35.500 490,416 +17,600 0.37% 17,409,768
2025-06-10 2025-06-06 34.600 472,816 -4,200 0.36% 16,359,434
2025-06-09 2025-06-05 34.300 477,016 -13,200 0.36% 16,361,649
2025-06-06 2025-06-04 34.100 490,216 -11,400 0.37% 16,716,366
2025-06-05 2025-06-03 33.900 501,616 -27,400 0.38% 17,004,782
2025-06-04 2025-06-02 32.200 529,016 +37,400 0.40% 17,034,315
2025-06-03 2025-05-30 33.800 491,616 -8,200 0.37% 16,616,621
2025-06-02 2025-05-29 34.250 499,816 -3,400 0.38% 17,118,698
2025-05-30 2025-05-28 32.350 503,216 -3,000 0.38% 16,279,038
2025-05-29 2025-05-27 33.200 506,216 +2,600 0.38% 16,806,371
2025-05-28 2025-05-26 32.600 503,616 +18,000 0.38% 16,417,882
2025-05-27 2025-05-23 33.250 485,616 +20,200 0.37% 16,146,732
2025-05-26 2025-05-22 33.150 465,416 -12,800 0.35% 15,428,540
2025-05-23 2025-05-21 35.350 478,216 -25,200 0.36% 16,904,936
2025-05-22 2025-05-20 32.700 503,416 +18,800 0.38% 16,461,703
2025-05-21 2025-05-19 32.850 484,616 -17,800 0.37% 15,919,636
2025-05-20 2025-05-16 33.050 502,416 -9,000 0.38% 16,604,849
2025-05-19 2025-05-15 31.500 511,416 -200 0.39% 16,109,604
2025-05-16 2025-05-14 31.850 511,616 +3,000 0.39% 16,294,970
2025-05-15 2025-05-13 31.850 508,616 -200 0.38% 16,199,420
2025-05-14 2025-05-12 31.650 508,816 -11,000 0.38% 16,104,026
2025-05-13 2025-05-09 31.650 519,816 -79,000 0.39% 16,452,176
2025-05-09 2025-05-07 32.650 598,816 -19,200 0.45% 19,551,342
2025-05-08 2025-05-06 33.000 618,016 -19,600 0.47% 20,394,528
2025-05-07 2025-05-02 33.500 637,616 +129,200 0.48% 21,360,136
2025-05-06 2025-04-30 33.950 508,416 -25,400 0.38% 17,260,723
2025-05-02 2025-04-29 30.400 533,816 +13,200 0.40% 16,228,006
2025-04-30 2025-04-28 30.550 520,616 +48,000 0.39% 15,904,819
2025-04-29 2025-04-25 30.800 472,616 -17,800 0.36% 14,556,573
2025-04-25 2025-04-23 30.950 490,416 +800 0.37% 15,178,375
2025-04-24 2025-04-22 30.700 489,616 +38,600 0.37% 15,031,211
2025-04-23 2025-04-17 29.500 451,016 -33,400 0.34% 13,304,972
2025-04-22 2025-04-16 28.650 484,416 +20,600 0.37% 13,878,518
2025-04-17 2025-04-15 30.500 463,816 +1,800 0.35% 14,146,388
2025-04-16 2025-04-14 30.250 462,016 +22,600 0.35% 13,975,984
2025-04-15 2025-04-11 29.700 439,416 +41,000 0.33% 13,050,655
2025-04-14 2025-04-10 28.400 398,416 -5,781 0.30% 11,315,014
2025-04-11 2025-04-09 28.600 404,197 +17,000 0.30% 11,560,034
2025-04-10 2025-04-08 27.200 387,197 -36,400 0.29% 10,531,758
2025-04-09 2025-04-07 25.950 423,597 +36,400 0.32% 10,992,342
2025-04-08 2025-04-03 33.650 387,197 +9,000 0.29% 13,029,179
2025-04-07 2025-04-02 35.050 378,197 -12,800 0.29% 13,255,805
2025-04-03 2025-04-01 34.750 390,997 +41,400 0.29% 13,587,146
2025-04-02 2025-03-31 33.400 349,597 -5,000 0.26% 11,676,540
2025-04-01 2025-03-28 34.100 354,597 +54,059 0.27% 12,091,758
2025-03-28 2025-03-26 33.600 300,538 +5,000 0.23% 10,098,077
2025-03-27 2025-03-25 33.250 295,538 -400 0.22% 9,826,638
2025-03-26 2025-03-24 34.350 295,938 +1,200 0.22% 10,165,470
2025-03-25 2025-03-21 34.050 294,738 -25,400 0.22% 10,035,829
2025-03-24 2025-03-20 35.850 320,138 +600 0.24% 11,476,947
2025-03-21 2025-03-19 36.400 319,538 +23,800 0.24% 11,631,183
2025-03-20 2025-03-18 37.000 295,738 -4,600 0.22% 10,942,306
2025-03-19 2025-03-17 35.800 300,338 +8,000 0.23% 10,752,100
2025-03-18 2025-03-14 37.350 292,338 +4,800 0.22% 10,918,824
2025-03-17 2025-03-13 35.700 287,538 -6,400 0.22% 10,265,107
2025-03-14 2025-03-12 35.950 293,938 -24,800 0.22% 10,567,071
2025-03-13 2025-03-11 36.000 318,738 -4,600 0.24% 11,474,568
2025-03-12 2025-03-10 36.350 323,338 -3,200 0.24% 11,753,336
2025-03-11 2025-03-07 37.500 326,538 +3,800 0.25% 12,245,175
2025-03-10 2025-03-06 37.950 322,738 +33,600 0.24% 12,247,907
2025-03-07 2025-03-05 36.000 289,138 -101,800 0.22% 10,408,968
2025-03-06 2025-03-04 35.900 390,938 -63,400 0.29% 14,034,674
2025-03-05 2025-03-03 36.450 454,338 +144,512 0.34% 16,560,620
2025-03-04 2025-02-28 37.250 309,826 -20,200 0.23% 11,541,018
2025-03-03 2025-02-27 41.300 330,026 -17,800 0.25% 13,630,074
2025-02-28 2025-02-26 40.800 347,826 -4,800 0.26% 14,191,301
2025-02-27 2025-02-25 37.350 352,626 +19,600 0.27% 13,170,581
2025-02-25 2025-02-21 35.000 333,026 -2,000 0.25% 11,655,910
2025-02-24 2025-02-20 35.500 335,026 -17,000 0.25% 11,893,423
2025-02-21 2025-02-19 35.400 352,026 -36,200 0.27% 12,461,720
2025-02-20 2025-02-18 33.500 388,226 +39,400 0.29% 13,005,571
2025-02-19 2025-02-17 33.550 348,826 +28,600 0.26% 11,703,112
2025-02-17 2025-02-13 30.400 320,226 -10,400 0.24% 9,734,870
2025-02-10 2025-02-06 30.000 330,626 +1,800 0.25% 9,918,780
2025-02-07 2025-02-05 29.200 328,826 -20,000 0.25% 9,601,719
2025-02-06 2025-02-04 28.450 348,826 -42,180 0.26% 9,924,100
2025-02-05 2025-02-03 28.350 391,006 +3,400 0.29% 11,085,020
2025-02-04 2025-01-28 28.150 387,606 +2,009 0.29% 10,911,109
2025-02-03 2025-01-24 28.950 385,597 -5,800 0.29% 11,163,033
2025-01-27 2025-01-23 28.200 391,397 +2,400 0.30% 11,037,395
2025-01-24 2025-01-22 28.200 388,997 -400 0.29% 10,969,715
2025-01-22 2025-01-20 28.200 389,397 -1,200 0.29% 10,980,995
2025-01-21 2025-01-17 28.200 390,597 +600 0.29% 11,014,835
2025-01-20 2025-01-16 27.200 389,997 +5,200 0.29% 10,607,918
2025-01-17 2025-01-15 26.800 384,797 +4,800 0.29% 10,312,560
2025-01-16 2025-01-14 27.500 379,997 +600 0.29% 10,449,918
2025-01-15 2025-01-13 26.650 379,397 -14,200 0.29% 10,110,930
2025-01-14 2025-01-10 27.350 393,597 +5,000 0.30% 10,764,878
2025-01-13 2025-01-09 27.850 388,597 -295,000 0.29% 10,822,426
2025-01-10 2025-01-08 27.950 683,597 +5,000 0.52% 19,106,536
2025-01-09 2025-01-07 28.600 678,597 +3,800 0.51% 19,407,874
2025-01-08 2025-01-06 31.150 674,797 -3,000 0.51% 21,019,927
2025-01-07 2025-01-03 30.700 677,797 -1,000 0.51% 20,808,368
2025-01-06 2025-01-02 31.300 678,797 +800 0.51% 21,246,346
2025-01-03 2024-12-31 31.500 677,997 -13,200 0.51% 21,356,906
2025-01-02 2024-12-27 30.100 691,197 +44,000 0.52% 20,805,030
2024-12-30 2024-12-24 29.550 647,197 +15,600 0.49% 19,124,671
2024-12-27 2024-12-20 30.350 631,597 +200 0.48% 19,168,969
2024-12-23 2024-12-19 30.450 631,397 +3,200 0.48% 19,226,039
2024-12-20 2024-12-18 31.000 628,197 +15,978 0.47% 19,474,107
2024-12-19 2024-12-17 30.900 612,219 +38,200 0.46% 18,917,567
2024-12-18 2024-12-16 31.150 574,019 -1,400 0.43% 17,880,692
2024-12-17 2024-12-13 31.200 575,419 +4,600 0.43% 17,953,073
2024-12-16 2024-12-12 32.050 570,819 +6,000 0.43% 18,294,749
2024-12-13 2024-12-11 33.300 564,819 +203,400 0.43% 18,808,473
2024-12-12 2024-12-10 33.050 361,419 +16,600 0.27% 11,944,898
2024-12-11 2024-12-09 33.850 344,819 -978 0.26% 11,672,123
2024-12-10 2024-12-06 33.150 345,797 -42,600 0.26% 11,463,171
2024-12-09 2024-12-05 31.900 388,397 -1,400 0.29% 12,389,864
2024-12-06 2024-12-04 29.850 389,797 +1,800 0.29% 11,635,440
2024-12-05 2024-12-03 30.000 387,997 -230,200 0.29% 11,639,910
2024-12-04 2024-12-02 30.000 618,197 +2,400 0.47% 18,545,910
2024-12-03 2024-11-29 28.050 615,797 +45,200 0.46% 17,273,106
2024-11-28 2024-11-26 27.050 570,597 +2,200 0.43% 15,434,649
2024-11-27 2024-11-25 27.450 568,397 +200 0.43% 15,602,498
2024-11-26 2024-11-22 26.950 568,197 -6,800 0.43% 15,312,909
2024-11-25 2024-11-21 29.150 574,997 -8,400 0.43% 16,761,163
2024-11-22 2024-11-20 30.200 583,397 +23,200 0.44% 17,618,589
2024-11-21 2024-11-19 29.350 560,197 +65,000 0.42% 16,441,782
2024-11-20 2024-11-18 28.250 495,197 +42,000 0.37% 13,989,315
2024-11-19 2024-11-15 28.950 453,197 +1,000 0.34% 13,120,053
2024-11-18 2024-11-14 30.050 452,197 -64,200 0.34% 13,588,520
2024-11-15 2024-11-13 31.650 516,397 +1,400 0.39% 16,343,965
2024-11-14 2024-11-12 32.950 514,997 -2,000 0.39% 16,969,151
2024-11-13 2024-11-11 35.650 516,997 -20,400 0.39% 18,430,943
2024-11-12 2024-11-08 30.950 537,397 -25,600 0.41% 16,632,437
2024-11-11 2024-11-07 28.750 562,997 -1,200 0.42% 16,186,164
2024-11-08 2024-11-06 28.800 564,197 +8,800 0.43% 16,248,874
2024-11-07 2024-11-05 28.350 555,397 +8,600 0.42% 15,745,505
2024-11-06 2024-11-04 27.600 546,797 +6,600 0.41% 15,091,597
2024-11-05 2024-11-01 27.100 540,197 +2,800 0.41% 14,639,339
2024-11-04 2024-10-31 28.300 537,397 +1,400 0.41% 15,208,335
2024-11-01 2024-10-30 29.250 535,997 -3,200 0.40% 15,677,912
2024-10-31 2024-10-29 26.200 539,197 -5,000 0.41% 14,126,961
2024-10-29 2024-10-25 26.000 544,197 -8,200 0.41% 14,149,122
2024-10-28 2024-10-24 24.850 552,397 +23,600 0.42% 13,727,065
2024-10-25 2024-10-23 25.550 528,797 +1,000 0.40% 13,510,763
2024-10-24 2024-10-22 25.200 527,797 +21,800 0.40% 13,300,484
2024-10-23 2024-10-21 24.850 505,997 +400 0.38% 12,574,025
2024-10-22 2024-10-18 25.050 505,597 -4,000 0.38% 12,665,205
2024-10-21 2024-10-17 23.400 509,597 +4,200 0.38% 11,924,570
2024-10-18 2024-10-16 23.800 505,397 +5,000 0.38% 12,028,449
2024-10-17 2024-10-15 24.000 500,397 +11,400 0.38% 12,009,528
2024-10-16 2024-10-14 25.550 488,997 +12,800 0.37% 12,493,873
2024-10-15 2024-10-10 26.000 476,197 +25,400 0.36% 12,381,122
2024-10-14 2024-10-09 26.100 450,797 -5,800 0.34% 11,765,802
2024-10-10 2024-10-08 28.400 456,597 -52,000 0.34% 12,967,355
2024-10-09 2024-10-07 33.700 508,597 +10,400 0.38% 17,139,719
2024-10-08 2024-10-04 32.150 498,197 -12,800 0.38% 16,017,034
2024-10-07 2024-10-03 28.300 510,997 -5,800 0.39% 14,461,215
2024-10-04 2024-10-02 29.250 516,797 +31,400 0.39% 15,116,312
2024-10-03 2024-09-30 28.500 485,397 +26,000 0.37% 13,833,814
2024-10-02 2024-09-27 24.100 459,397 +13,400 0.35% 11,071,468
2024-09-30 2024-09-26 21.900 445,997 +31,400 0.34% 9,767,334
2024-09-27 2024-09-25 21.000 414,597 +46,900 0.31% 8,706,537
2024-09-26 2024-09-24 21.200 367,697 -26,600 0.28% 7,795,176
2024-09-25 2024-09-23 20.700 394,297 +65,200 0.30% 8,161,948
2024-09-24 2024-09-20 21.250 329,097 +35,767 0.25% 6,993,311
2024-09-23 2024-09-19 20.050 293,330 +8,600 0.22% 5,881,266
2024-09-20 2024-09-17 21.150 284,730 +4,400 0.21% 6,022,040
2024-09-19 2024-09-16 20.800 280,330 +50,000 0.21% 5,830,864
2024-09-17 2024-09-13 20.550 230,330 +10,000 0.17% 4,733,282
2024-09-16 2024-09-12 20.000 220,330 -1,800 0.17% 4,406,600
2024-09-13 2024-09-11 19.400 222,130 +1,200 0.17% 4,309,322
2024-09-12 2024-09-10 18.820 220,930 +400 0.17% 4,157,903
2024-09-11 2024-09-09 18.800 220,530 -200 0.17% 4,145,964
2024-09-10 2024-09-05 18.580 220,730 -800 0.17% 4,101,163
2024-09-03 2024-08-30 18.260 221,530 -200 0.17% 4,045,138
2024-09-02 2024-08-29 17.280 221,730 +4,800 0.17% 3,831,494
2024-08-29 2024-08-27 16.940 216,930 -7,200 0.16% 3,674,794
2024-08-28 2024-08-26 16.780 224,130 -2,200 0.17% 3,760,901
2024-08-27 2024-08-23 16.400 226,330 -600 0.17% 3,711,812
2024-08-23 2024-08-21 17.820 226,930 -56,994 0.17% 4,043,893
2024-08-22 2024-08-20 19.180 283,924 +1,200 0.21% 5,445,662
2024-08-21 2024-08-19 19.600 282,724 +1,600 0.21% 5,541,390
2024-08-20 2024-08-16 19.780 281,124 -1,000 0.21% 5,560,633
2024-08-19 2024-08-15 19.700 282,124 -20,967 0.21% 5,557,843
2024-08-16 2024-08-14 19.140 303,091 +1,000 0.23% 5,801,162
2024-08-14 2024-08-12 19.840 302,091 -4,400 0.23% 5,993,485
2024-08-07 2024-08-05 18.000 306,491 +31,800 0.23% 5,516,838
2024-08-01 2024-07-30 17.780 274,691 -15,200 0.21% 4,884,006
2024-07-31 2024-07-29 18.240 289,891 -9,000 0.22% 5,287,612
2024-07-30 2024-07-26 18.500 298,891 -6,400 0.23% 5,529,484
2024-07-29 2024-07-25 18.440 305,291 -18,200 0.23% 5,629,566
2024-07-26 2024-07-24 18.180 323,491 -1,200 0.24% 5,881,066
2024-07-24 2024-07-22 19.260 324,691 +9,000 0.24% 6,253,549
2024-07-23 2024-07-19 18.640 315,691 -2,200 0.24% 5,884,480
2024-07-22 2024-07-18 18.940 317,891 +900 0.24% 6,020,856
2024-07-18 2024-07-16 18.940 316,991 +1,000 0.24% 6,003,810
2024-07-17 2024-07-15 18.760 315,991 -9,200 0.24% 5,927,991
2024-07-16 2024-07-12 19.480 325,191 +400 0.25% 6,334,721
2024-07-12 2024-07-10 18.540 324,791 -6,000 0.24% 6,021,625
2024-07-11 2024-07-09 18.640 330,791 -7,200 0.25% 6,165,944
2024-07-09 2024-07-05 20.200 337,991 -5,000 0.25% 6,827,418
2024-07-08 2024-07-04 19.780 342,991 +44,400 0.26% 6,784,362
2024-07-05 2024-07-03 19.240 298,591 +200 0.23% 5,744,891
2024-07-04 2024-07-02 18.760 298,391 -6,000 0.22% 5,597,815
2024-07-03 2024-06-28 19.540 304,391 -40,200 0.23% 5,947,800
2024-07-02 2024-06-27 19.400 344,591 +3,800 0.26% 6,685,065
2024-06-28 2024-06-26 20.200 340,791 -13,200 0.26% 6,883,978
2024-06-27 2024-06-25 19.620 353,991 +4,200 0.27% 6,945,303
2024-06-26 2024-06-24 20.100 349,791 -2,600 0.26% 7,030,799
2024-06-25 2024-06-21 20.050 352,391 +1,800 0.27% 7,065,440
2024-06-24 2024-06-20 20.000 350,591 +3,800 0.26% 7,011,820
2024-06-20 2024-06-18 20.900 346,791 +2,200 0.26% 7,247,932
2024-06-19 2024-06-17 21.250 344,591 -3,200 0.26% 7,322,559
2024-06-18 2024-06-14 21.950 347,791 -1,000 0.26% 7,634,012
2024-06-17 2024-06-13 22.650 348,791 -200 0.26% 7,900,116
2024-06-14 2024-06-12 22.250 348,991 -1,600 0.26% 7,765,050
2024-06-12 2024-06-07 21.700 350,591 -200 0.26% 7,607,825
2024-06-11 2024-06-06 21.650 350,791 -3,800 0.26% 7,594,625
2024-06-07 2024-06-05 21.650 354,591 -1,400 0.27% 7,676,895
2024-06-06 2024-06-04 21.450 355,991 +8,600 0.27% 7,636,007
2024-06-05 2024-06-03 20.800 347,391 +1,800 0.26% 7,225,733
2024-06-04 2024-05-31 20.350 345,591 +6,600 0.26% 7,032,777
2024-06-03 2024-05-30 21.150 338,991 -2,000 0.26% 7,169,660
2024-05-31 2024-05-29 22.150 340,991 -1,400 0.26% 7,552,951
2024-05-30 2024-05-28 22.850 342,391 -800 0.26% 7,823,634
2024-05-29 2024-05-27 22.600 343,191 -10,000 0.26% 7,756,117
2024-05-28 2024-05-24 22.050 353,191 -4,200 0.27% 7,787,862
2024-05-27 2024-05-23 22.700 357,391 -18,600 0.27% 8,112,776
2024-05-24 2024-05-22 21.350 375,991 +97,200 0.28% 8,027,408
2024-05-23 2024-05-21 20.550 278,791 +1,200 0.21% 5,729,155
2024-05-22 2024-05-20 21.800 277,591 +2,800 0.21% 6,051,484
2024-05-21 2024-05-17 21.500 274,791 +400 0.21% 5,908,006
2024-05-20 2024-05-16 21.350 274,391 -7,200 0.21% 5,858,248
2024-05-17 2024-05-14 21.150 281,591 +16,000 0.21% 5,955,650
2024-05-16 2024-05-13 20.450 265,591 -10,200 0.20% 5,431,336
2024-05-14 2024-05-10 20.450 275,791 -1,000 0.21% 5,639,926
2024-05-13 2024-05-09 20.800 276,791 -600 0.21% 5,757,253
2024-05-10 2024-05-08 20.000 277,391 -11,600 0.21% 5,547,820
2024-05-09 2024-05-07 20.500 288,991 +6,000 0.22% 5,924,316
2024-05-08 2024-05-06 20.950 282,991 +9,800 0.21% 5,928,661
2024-05-07 2024-05-03 21.750 273,191 +800 0.21% 5,941,904
2024-05-06 2024-05-02 21.150 272,391 +2,200 0.21% 5,761,070
2024-05-02 2024-04-29 18.800 270,191 +6,200 0.20% 5,079,591
2024-04-30 2024-04-26 18.820 263,991 -8,000 0.20% 4,968,311
2024-04-29 2024-04-25 18.360 271,991 +200 0.21% 4,993,755
2024-04-26 2024-04-24 18.060 271,791 -600 0.20% 4,908,545
2024-04-25 2024-04-23 18.400 272,391 -3,600 0.21% 5,011,994
2024-04-24 2024-04-22 17.500 275,991 -22,000 0.21% 4,829,842
2024-04-23 2024-04-19 16.500 297,991 +1,200 0.22% 4,916,852
2024-04-22 2024-04-18 17.720 296,791 -200 0.22% 5,259,137
2024-04-19 2024-04-17 18.040 296,991 +10,200 0.22% 5,357,718
2024-04-18 2024-04-16 17.180 286,791 +3,200 0.22% 4,927,069
2024-04-17 2024-04-15 17.400 283,591 +20,000 0.21% 4,934,483
2024-04-16 2024-04-12 17.760 263,591 +13,800 0.20% 4,681,376
2024-04-15 2024-04-11 18.340 249,791 -66,400 0.19% 4,581,167
2024-04-12 2024-04-10 18.560 316,191 -10,000 0.24% 5,868,505
2024-04-11 2024-04-09 19.140 326,191 -17,200 0.25% 6,243,296
2024-04-10 2024-04-08 16.400 343,391 +4,000 0.26% 5,631,612
2024-04-09 2024-04-05 16.120 339,391 -22,800 0.26% 5,470,983
2024-04-08 2024-04-03 17.080 362,191 +2,800 0.27% 6,186,222
2024-04-05 2024-04-02 17.280 359,391 +4,600 0.27% 6,210,276
2024-04-03 2024-03-28 15.920 354,791 +1,400 0.27% 5,648,273
2024-03-28 2024-03-26 15.460 353,391 -1,000 0.27% 5,463,425
2024-03-27 2024-03-25 15.940 354,391 +4,800 0.27% 5,648,993
2024-03-26 2024-03-22 16.260 349,591 +5,400 0.26% 5,684,350
2024-03-22 2024-03-20 16.920 344,191 -1,000 0.26% 5,823,712
2024-03-21 2024-03-19 16.920 345,191 -1,200 0.26% 5,840,632
2024-03-20 2024-03-18 17.380 346,391 +7,000 0.26% 6,020,276
2024-03-19 2024-03-15 16.900 339,391 +9,200 0.26% 5,735,708
2024-03-18 2024-03-14 17.480 330,191 -9,000 0.25% 5,771,739
2024-03-15 2024-03-13 17.940 339,191 +1,600 0.26% 6,085,087
2024-03-14 2024-03-12 17.700 337,591 +3,000 0.25% 5,975,361
2024-03-13 2024-03-11 17.280 334,591 -1,600 0.25% 5,781,732
2024-03-12 2024-03-08 16.500 336,191 -600 0.25% 5,547,152
2024-03-11 2024-03-07 16.220 336,791 +5,200 0.25% 5,462,750
2024-03-08 2024-03-06 17.140 331,591 -4,400 0.25% 5,683,470
2024-03-05 2024-03-01 17.940 335,991 +9,000 0.25% 6,027,679
2024-03-01 2024-02-28 17.740 326,991 -2,000 0.25% 5,800,820
2024-02-28 2024-02-26 18.080 328,991 +1,400 0.25% 5,948,157
2024-02-27 2024-02-23 17.520 327,591 +5,400 0.25% 5,739,394
2024-02-26 2024-02-22 17.620 322,191 +2,000 0.24% 5,677,005
2024-02-23 2024-02-21 17.360 320,191 +4,000 0.24% 5,558,516
2024-02-22 2024-02-20 17.000 316,191 -62,000 0.24% 5,375,247
2024-02-21 2024-02-19 16.600 378,191 +200 0.29% 6,277,971
2024-02-20 2024-02-16 17.340 377,991 +1,600 0.28% 6,554,364
2024-02-19 2024-02-15 15.640 376,391 -36,000 0.28% 5,886,755
2024-02-16 2024-02-14 15.800 412,391 -33,400 0.31% 6,515,778
2024-02-15 2024-02-09 16.200 445,791 -4,000 0.34% 7,221,814
2024-02-14 2024-02-07 16.480 449,791 -4,200 0.34% 7,412,556
2024-02-08 2024-02-06 16.580 453,991 +1,000 0.34% 7,527,171
2024-02-07 2024-02-05 15.460 452,991 +5,200 0.34% 7,003,241
2024-02-06 2024-02-02 15.960 447,791 +50,400 0.34% 7,146,744
2024-02-05 2024-02-01 16.760 397,391 -1,600 0.30% 6,660,273
2024-02-02 2024-01-31 16.240 398,991 +2,600 0.30% 6,479,614
2024-02-01 2024-01-30 16.880 396,391 -1,800 0.30% 6,691,080
2024-01-31 2024-01-29 17.280 398,191 -23,800 0.30% 6,880,740
2024-01-30 2024-01-26 17.320 421,991 +1,600 0.32% 7,308,884
2024-01-29 2024-01-25 18.060 420,391 -800 0.32% 7,592,261
2024-01-26 2024-01-24 17.800 421,191 +23,000 0.32% 7,497,200
2024-01-25 2024-01-23 17.260 398,191 +13,200 0.30% 6,872,777
2024-01-24 2024-01-22 16.740 384,991 +55,600 0.29% 6,444,749
2024-01-23 2024-01-19 17.740 329,391 -14,000 0.25% 5,843,396
2024-01-22 2024-01-18 18.420 343,391 +30,000 0.26% 6,325,262
2024-01-19 2024-01-17 18.620 313,391 -12,200 0.24% 5,835,340
2024-01-18 2024-01-16 19.600 325,591 -800 0.25% 6,381,584
2024-01-17 2024-01-15 20.100 326,391 -15,200 0.25% 6,560,459
2024-01-16 2024-01-12 20.850 341,591 +200 0.26% 7,122,172
2024-01-12 2024-01-10 20.950 341,391 +400 0.26% 7,152,141
2024-01-10 2024-01-08 21.000 340,991 +1,000 0.26% 7,160,811
2024-01-09 2024-01-05 21.850 339,991 +5,600 0.26% 7,428,803
2024-01-08 2024-01-04 22.350 334,391 +800 0.25% 7,473,639
2024-01-04 2024-01-02 22.600 333,591 -8,000 0.25% 7,539,157
2024-01-03 2023-12-29 23.550 341,591 +8,800 0.26% 8,044,468
2024-01-02 2023-12-28 23.200 332,791 -14,800 0.25% 7,720,751
2023-12-29 2023-12-27 21.700 347,591 -800 0.26% 7,542,725
2023-12-28 2023-12-22 21.650 348,391 +200 0.26% 7,542,665
2023-12-27 2023-12-21 22.550 348,191 +1,000 0.26% 7,851,707
2023-12-22 2023-12-20 22.650 347,191 -30,000 0.26% 7,863,876
2023-12-21 2023-12-19 23.100 377,191 -120,000 0.28% 8,713,112
2023-12-20 2023-12-18 23.300 497,191 -8,000 0.37% 11,584,550
2023-12-19 2023-12-15 24.150 505,191 -14,600 0.38% 12,200,363
2023-12-18 2023-12-14 23.500 519,791 -600 0.39% 12,215,088
2023-12-15 2023-12-13 23.100 520,391 +5,200 0.39% 12,021,032
2023-12-14 2023-12-12 23.100 515,191 -5,600 0.39% 11,900,912
2023-12-13 2023-12-11 22.850 520,791 -5,000 0.39% 11,900,074
2023-12-12 2023-12-08 23.250 525,791 -3,400 0.40% 12,224,641
2023-12-11 2023-12-07 23.200 529,191 +161,800 0.40% 12,277,231
2023-12-08 2023-12-06 23.600 367,391 +8,000 0.28% 8,670,428
2023-12-07 2023-12-05 24.150 359,391 -27,600 0.27% 8,679,293
2023-12-06 2023-12-04 24.900 386,991 -6,600 0.29% 9,636,076
2023-12-05 2023-12-01 26.100 393,591 -400 0.30% 10,272,725
2023-12-04 2023-11-30 27.300 393,991 -23,400 0.30% 10,755,954
2023-12-01 2023-11-29 26.150 417,391 -400 0.31% 10,914,775
2023-11-30 2023-11-28 27.350 417,791 +37,400 0.31% 11,426,584
2023-11-29 2023-11-27 26.500 380,391 +3,200 0.29% 10,080,362
2023-11-28 2023-11-24 27.300 377,191 +59,800 0.28% 10,297,314
2023-11-27 2023-11-23 27.600 317,391 +4,600 0.24% 8,759,992
2023-11-23 2023-11-21 28.050 312,791 -3,600 0.24% 8,773,788
2023-11-22 2023-11-20 27.400 316,391 -1,200 0.24% 8,669,113
2023-11-20 2023-11-16 27.300 317,591 +22,800 0.24% 8,670,234
2023-11-17 2023-11-15 28.150 294,791 -400 0.22% 8,298,367
2023-11-16 2023-11-14 26.950 295,191 -4,600 0.22% 7,955,397
2023-11-15 2023-11-13 27.000 299,791 -2,000 0.23% 8,094,357
2023-11-14 2023-11-10 27.700 301,791 -100 0.23% 8,359,611
2023-11-13 2023-11-09 27.700 301,891 +7,200 0.23% 8,362,381
2023-11-10 2023-11-08 27.750 294,691 +6,000 0.22% 8,177,675
2023-11-08 2023-11-06 27.700 288,691 +24,500 0.22% 7,996,741
2023-11-07 2023-11-03 25.600 264,191 +200 0.20% 6,763,290
2023-11-06 2023-11-02 25.750 263,991 +4,000 0.20% 6,797,768
2023-11-03 2023-11-01 25.300 259,991 +400 0.20% 6,577,772
2023-11-02 2023-10-31 24.750 259,591 +5,600 0.20% 6,424,877
2023-11-01 2023-10-30 25.050 253,991 +11,400 0.19% 6,362,475
2023-10-31 2023-10-27 24.000 242,591 +200 0.18% 5,822,184
2023-10-30 2023-10-26 22.800 242,391 -23,000 0.18% 5,526,515
2023-10-27 2023-10-25 22.650 265,391 -13,800 0.20% 6,011,106
2023-10-26 2023-10-24 22.700 279,191 -600 0.21% 6,337,636
2023-10-25 2023-10-20 23.050 279,791 -400 0.21% 6,449,183
2023-10-24 2023-10-19 22.900 280,191 +9,591 0.21% 6,416,374
2023-10-20 2023-10-18 23.050 270,600 -13,200 0.20% 6,237,330
2023-10-19 2023-10-17 24.100 283,800 -200 0.21% 6,839,580
2023-10-18 2023-10-16 24.200 284,000 -400 0.21% 6,872,800
2023-10-17 2023-10-13 25.400 284,400 -4,200 0.21% 7,223,760
2023-10-16 2023-10-12 26.200 288,600 +4,400 0.22% 7,561,320
2023-10-13 2023-10-11 25.650 284,200 +50,900 0.21% 7,289,730
2023-10-12 2023-10-10 23.800 233,300 +15,000 0.18% 5,552,540
2023-10-11 2023-10-09 24.400 218,300 -3,200 0.16% 5,326,520
2023-10-10 2023-10-06 23.000 221,500 +400 0.17% 5,094,500
2023-10-09 2023-10-05 21.300 221,100 +1,200 0.17% 4,709,430
2023-10-06 2023-10-04 20.900 219,900 -2,000 0.17% 4,595,910
2023-10-05 2023-10-03 22.200 221,900 +1,800 0.17% 4,926,180
2023-10-04 2023-09-29 24.400 220,100 +200 0.17% 5,370,440
2023-09-29 2023-09-27 24.700 219,900 -1,800 0.17% 5,431,530
2023-09-28 2023-09-26 23.800 221,700 -5,000 0.17% 5,276,460
2023-09-27 2023-09-25 24.500 226,700 -10,000 0.17% 5,554,150
2023-09-26 2023-09-22 23.850 236,700 +11,400 0.18% 5,645,295
2023-09-25 2023-09-21 23.200 225,300 +2,800 0.17% 5,226,960
2023-09-21 2023-09-19 24.500 222,500 +1,200 0.17% 5,451,250
2023-09-20 2023-09-18 24.800 221,300 +800 0.17% 5,488,240
2023-09-19 2023-09-15 24.650 220,500 -10,400 0.17% 5,435,325
2023-09-18 2023-09-14 23.700 230,900 -3,600 0.17% 5,472,330
2023-09-15 2023-09-13 23.450 234,500 +6,000 0.18% 5,499,025
2023-09-14 2023-09-12 23.500 228,500 +800 0.17% 5,369,750
2023-09-13 2023-09-11 23.700 227,700 +200 0.17% 5,396,490
2023-09-12 2023-09-07 22.900 227,500 +2,800 0.17% 5,209,750
2023-09-11 2023-09-06 23.400 224,700 -11,500 0.17% 5,257,980
2023-09-07 2023-09-05 23.550 236,200 +13,600 0.18% 5,562,510
2023-09-05 2023-08-31 23.000 222,600 +2,800 0.17% 5,119,800
2023-09-04 2023-08-30 24.250 219,800 -600 0.17% 5,330,150
2023-08-31 2023-08-29 24.750 220,400 +1,800 0.17% 5,454,900
2023-08-30 2023-08-28 23.500 218,600 +200 0.16% 5,137,100
2023-08-25 2023-08-23 23.800 218,400 +800 0.16% 5,197,920
2023-08-24 2023-08-22 23.700 217,600 +4,000 0.16% 5,157,120
2023-08-23 2023-08-21 24.300 213,600 +11,600 0.16% 5,190,480
2023-08-22 2023-08-18 25.050 202,000 +600 0.15% 5,060,100
2023-08-21 2023-08-17 25.750 201,400 +3,600 0.15% 5,186,050
2023-08-18 2023-08-16 25.400 197,800 +1,600 0.15% 5,024,120
2023-08-16 2023-08-14 27.600 196,200 -8,400 0.15% 5,415,120
2023-08-14 2023-08-10 28.800 204,600 -13,800 0.15% 5,892,480
2023-08-11 2023-08-09 30.500 218,400 +6,000 0.16% 6,661,200
2023-08-10 2023-08-08 26.400 212,400 -22,800 0.16% 5,607,360
2023-08-09 2023-08-07 27.500 235,200 -3,400 0.18% 6,468,000
2023-08-08 2023-08-04 29.000 238,600 +400 0.18% 6,919,400
2023-08-07 2023-08-03 29.000 238,200 -1,400 0.18% 6,907,800
2023-08-04 2023-08-02 28.550 239,600 -3,600 0.18% 6,840,580
2023-08-03 2023-08-01 30.200 243,200 +600 0.18% 7,344,640
2023-08-02 2023-07-31 29.350 242,600 +14,600 0.18% 7,120,310
2023-08-01 2023-07-28 30.800 228,000 +13,000 0.17% 7,022,400
2023-07-31 2023-07-27 29.700 215,000 -19,000 0.16% 6,385,500
2023-07-28 2023-07-26 28.550 234,000 +33,800 0.18% 6,680,700
2023-07-27 2023-07-25 26.700 200,200 -2,200 0.15% 5,345,340
2023-07-26 2023-07-24 26.050 202,400 +12,000 0.15% 5,272,520
2023-07-25 2023-07-21 25.150 190,400 -200 0.14% 4,788,560
2023-07-24 2023-07-20 24.600 190,600 -600 0.14% 4,688,760
2023-07-21 2023-07-19 25.050 191,200 -10,400 0.14% 4,789,560
2023-07-20 2023-07-18 25.650 201,600 -1,200 0.15% 5,171,040
2023-07-19 2023-07-14 26.700 202,800 +200 0.15% 5,414,760
2023-07-18 2023-07-13 27.500 202,600 +3,400 0.15% 5,571,500
2023-07-14 2023-07-12 26.150 199,200 +200 0.15% 5,209,080
2023-07-13 2023-07-11 26.700 199,000 +10,000 0.15% 5,313,300
2023-07-12 2023-07-10 26.450 189,000 -5,600 0.14% 4,999,050
2023-07-11 2023-07-07 25.300 194,600 -2,200 0.15% 4,923,380
2023-07-10 2023-07-06 25.900 196,800 -1,200 0.15% 5,097,120
2023-07-07 2023-07-05 26.550 198,000 -400 0.15% 5,256,900
2023-07-06 2023-07-04 27.550 198,400 +1,200 0.15% 5,465,920
2023-07-05 2023-07-03 26.900 197,200 -200 0.15% 5,304,680
2023-07-04 2023-06-30 26.150 197,400 -66,800 0.15% 5,162,010
2023-07-03 2023-06-29 25.750 264,200 -2,200 0.20% 6,803,150
2023-06-30 2023-06-28 26.500 266,400 -200 0.20% 7,059,600
2023-06-29 2023-06-27 26.450 266,600 -1,000 0.20% 7,051,570
2023-06-28 2023-06-26 26.750 267,600 -3,600 0.20% 7,158,300
2023-06-27 2023-06-23 24.050 271,200 +1,000 0.20% 6,522,360
2023-06-26 2023-06-21 25.950 270,200 +43,400 0.20% 7,011,690
2023-06-23 2023-06-20 26.950 226,800 +4,200 0.17% 6,112,260
2023-06-21 2023-06-19 28.250 222,600 +5,000 0.17% 6,288,450
2023-06-20 2023-06-16 29.750 217,600 +29,000 0.16% 6,473,600
2023-06-19 2023-06-15 29.200 188,600 +5,800 0.14% 5,507,120
2023-06-16 2023-06-14 27.000 182,800 +3,200 0.14% 4,935,600
2023-06-15 2023-06-13 27.900 179,600 -1,000 0.14% 5,010,840
2023-06-14 2023-06-12 27.800 180,600 -1,600 0.14% 5,020,680
2023-06-13 2023-06-09 28.450 182,200 -200 0.14% 5,183,590
2023-06-12 2023-06-08 27.900 182,400 +2,000 0.14% 5,088,960
2023-06-09 2023-06-07 28.700 180,400 -2,800 0.14% 5,177,480
2023-06-08 2023-06-06 28.500 183,200 +1,200 0.14% 5,221,200
2023-06-07 2023-06-05 29.050 182,000 +2,800 0.14% 5,287,100
2023-06-06 2023-06-02 30.300 179,200 +1,200 0.14% 5,429,760
2023-06-05 2023-06-01 29.300 178,000 -161,400 0.13% 5,215,400
2023-06-02 2023-05-31 29.100 339,400 -47,400 0.26% 9,876,540
2023-06-01 2023-05-30 29.850 386,800 -60,000 0.29% 11,545,980
2023-05-31 2023-05-29 29.650 446,800 +200 0.34% 13,247,620
2023-05-30 2023-05-25 30.500 446,600 +93,800 0.34% 13,621,300
2023-05-29 2023-05-24 31.850 352,800 +4,900 0.27% 11,236,680
2023-05-25 2023-05-23 33.500 347,900 -400 0.26% 11,654,650
2023-05-24 2023-05-22 32.100 348,300 -600 0.26% 11,180,430
2023-05-22 2023-05-18 32.200 348,900 +200 0.26% 11,234,580
2023-05-19 2023-05-17 33.450 348,700 +1,600 0.26% 11,664,015
2023-05-17 2023-05-15 33.300 347,100 +200 0.26% 11,558,430
2023-05-16 2023-05-12 32.600 346,900 -400 0.26% 11,308,940
2023-05-15 2023-05-11 33.800 347,300 +600 0.26% 11,738,740
2023-05-12 2023-05-10 33.900 346,700 -1,400 0.26% 11,753,130
2023-05-11 2023-05-09 33.200 348,100 -2,000 0.26% 11,556,920
2023-05-10 2023-05-08 34.700 350,100 +200 0.26% 12,148,470
2023-05-09 2023-05-05 35.500 349,900 +3,000 0.26% 12,421,450
2023-05-08 2023-05-04 35.300 346,900 -1,200 0.26% 12,245,570
2023-05-04 2023-05-02 34.900 348,100 +8,400 0.26% 12,148,690
2023-05-02 2023-04-27 37.150 339,700 +1,000 0.26% 12,619,855
2023-04-27 2023-04-25 37.600 338,700 -1,000 0.26% 12,735,120
2023-04-26 2023-04-24 41.150 339,700 +169,800 0.26% 13,978,655
2023-04-25 2023-04-21 39.950 169,900 +16,200 0.13% 6,787,505
2023-04-21 2023-04-19 40.450 153,700 +2,000 0.12% 6,217,165
2023-04-20 2023-04-18 44.100 151,700 -800 0.11% 6,689,970
2023-04-19 2023-04-17 44.150 152,500 +1,600 0.11% 6,732,875
2023-04-18 2023-04-14 43.650 150,900 +1,600 0.11% 6,586,785
2023-04-13 2023-04-11 43.000 149,300 -13,600 0.11% 6,419,900
2023-04-12 2023-04-06 40.600 162,900 +4,800 0.12% 6,613,740
2023-04-11 2023-04-04 41.250 158,100 -11,400 0.12% 6,521,625
2023-04-06 2023-04-03 41.450 169,500 +7,000 0.13% 7,025,775
2023-04-04 2023-03-31 42.000 162,500 +8,400 0.12% 6,825,000
2023-04-03 2023-03-30 42.450 154,100 +800 0.12% 6,541,545
2023-03-31 2023-03-29 43.400 153,300 -1,000 0.12% 6,653,220
2023-03-30 2023-03-28 45.150 154,300 -200 0.12% 6,966,645
2023-03-29 2023-03-27 47.600 154,500 +4,000 0.12% 7,354,200
2023-03-28 2023-03-24 47.100 150,500 +800 0.11% 7,088,550
2023-03-27 2023-03-23 47.950 149,700 +3,000 0.11% 7,178,115
2023-03-24 2023-03-22 48.500 146,700 +1,400 0.11% 7,114,950
2023-03-23 2023-03-21 48.150 145,300 +1,200 0.11% 6,996,195
2023-03-22 2023-03-20 47.550 144,100 +2,000 0.11% 6,851,955
2023-03-21 2023-03-17 48.850 142,100 +400 0.11% 6,941,585
2023-03-20 2023-03-16 49.000 141,700 -6,200 0.11% 6,943,300
2023-03-16 2023-03-14 49.800 147,900 -19,400 0.11% 7,365,420
2023-03-15 2023-03-13 51.400 167,300 +5,500 0.13% 8,599,220
2023-03-13 2023-03-09 53.600 161,800 -12,000 0.12% 8,672,480
2023-03-10 2023-03-08 54.400 173,800 -29,400 0.13% 9,454,720
2023-03-08 2023-03-06 58.600 203,200 +1,200 0.15% 11,907,520
2023-03-07 2023-03-03 59.700 202,000 +1,800 0.15% 12,059,400
2023-03-06 2023-03-02 61.100 200,200 -24,000 0.15% 12,232,220
2023-03-03 2023-03-01 61.400 224,200 -1,200 0.17% 13,765,880
2023-03-02 2023-02-28 59.600 225,400 +36,482 0.17% 13,433,840
2023-03-01 2023-02-27 60.900 188,918 -120,400 0.14% 11,505,106
2023-02-28 2023-02-24 64.450 309,318 +33,800 0.23% 19,935,545
2023-02-27 2023-02-23 67.500 275,518 +71,718 0.21% 18,597,465
2023-02-24 2023-02-22 69.950 203,800 -600 0.15% 14,255,810
2023-02-23 2023-02-21 69.800 204,400 -2,200 0.15% 14,267,120
2023-02-22 2023-02-20 71.400 206,600 -400 0.16% 14,751,240
2023-02-21 2023-02-17 69.350 207,000 -14,800 0.16% 14,355,450
2023-02-20 2023-02-16 66.700 221,800 -2,000 0.17% 14,794,060
2023-02-17 2023-02-15 66.100 223,800 +200 0.17% 14,793,180
2023-02-16 2023-02-14 66.650 223,600 +600 0.17% 14,902,940
2023-02-15 2023-02-13 67.300 223,000 +10,400 0.17% 15,007,900
2023-02-14 2023-02-10 67.900 212,600 -1,000 0.16% 14,435,540
2023-02-13 2023-02-09 70.000 213,600 -200 0.16% 14,952,000
2023-02-10 2023-02-08 69.100 213,800 +1,000 0.16% 14,773,580
2023-02-09 2023-02-07 69.750 212,800 +200 0.16% 14,842,800
2023-02-08 2023-02-06 66.550 212,600 -58,600 0.16% 14,148,530
2023-02-07 2023-02-03 68.950 271,200 +2,600 0.20% 18,699,240
2023-02-06 2023-02-02 69.000 268,600 -6,600 0.20% 18,533,400
2023-02-03 2023-02-01 67.900 275,200 -10,600 0.21% 18,686,080
2023-02-02 2023-01-31 64.500 285,800 -7,800 0.22% 18,434,100
2023-02-01 2023-01-30 69.750 293,600 -14,800 0.22% 20,478,600
2023-01-31 2023-01-27 74.700 308,400 +4,200 0.23% 23,037,480
2023-01-30 2023-01-26 73.850 304,200 -122,000 0.23% 22,465,170
2023-01-27 2023-01-20 71.800 426,200 +3,000 0.32% 30,601,160
2023-01-26 2023-01-19 70.500 423,200 -7,800 0.32% 29,835,600
2023-01-20 2023-01-18 71.900 431,000 -5,800 0.32% 30,988,900
2023-01-19 2023-01-17 73.800 436,800 +6,400 0.33% 32,235,840
2023-01-18 2023-01-16 79.400 430,400 +10,400 0.32% 34,173,760
2023-01-17 2023-01-13 75.300 420,000 -1,200 0.32% 31,626,000
2023-01-16 2023-01-12 71.300 421,200 +4,600 0.32% 30,031,560
2023-01-13 2023-01-11 75.000 416,600 +183,600 0.31% 31,245,000
2023-01-12 2023-01-10 72.200 233,000 +5,800 0.18% 16,822,600
2023-01-11 2023-01-09 71.100 227,200 +3,000 0.17% 16,153,920
2023-01-10 2023-01-06 71.700 224,200 +3,200 0.17% 16,075,140
2023-01-09 2023-01-05 68.900 221,000 +39,000 0.17% 15,226,900
2023-01-06 2023-01-04 67.100 182,000 -3,600 0.14% 12,212,200
2023-01-05 2023-01-03 66.450 185,600 -16,200 0.14% 12,333,120
2023-01-04 2022-12-30 66.750 201,800 -66,400 0.15% 13,470,150
2023-01-03 2022-12-29 67.150 268,200 +35,200 0.20% 18,009,630
2022-12-30 2022-12-28 66.050 233,000 -42,400 0.18% 15,389,650
2022-12-29 2022-12-23 70.500 275,400 +35,400 0.21% 19,415,700
2022-12-28 2022-12-22 71.000 240,000 -10,200 0.18% 17,040,000
2022-12-23 2022-12-21 72.000 250,200 -23,800 0.19% 18,014,400
2022-12-22 2022-12-20 71.100 274,000 +10,800 0.21% 19,481,400
2022-12-21 2022-12-19 71.450 263,200 -66,800 0.20% 18,805,640
2022-12-20 2022-12-16 84.700 330,000 +41,800 0.25% 27,951,000
2022-12-19 2022-12-15 85.700 288,200 +12,200 0.22% 24,698,740
2022-12-16 2022-12-14 91.300 276,000 -48,200 0.21% 25,198,800
2022-12-15 2022-12-13 85.000 324,200 -32,800 0.24% 27,557,000
2022-12-14 2022-12-12 91.250 357,000 -5,400 0.27% 32,576,250
2022-12-13 2022-12-09 89.100 362,400 +117,200 0.27% 32,289,840
2022-12-12 2022-12-08 85.500 245,200 +31,000 0.18% 20,964,600
2022-12-09 2022-12-07 83.000 214,200 +45,400 0.16% 17,778,600
2022-12-08 2022-12-06 82.800 168,800 -16,800 0.13% 13,976,640
2022-12-07 2022-12-05 87.700 185,600 -18,000 0.14% 16,277,120
2022-12-06 2022-12-02 90.500 203,600 +19,200 0.15% 18,425,800
2022-12-05 2022-12-01 89.800 184,400 -72,200 0.14% 16,559,120
2022-12-02 2022-11-30 99.450 256,600 -89,200 0.19% 25,518,870
2022-12-01 2022-11-29 103.500 345,800 +169,800 0.26% 35,790,300
2022-11-30 2022-11-28 97.500 176,000 -23,000 0.13% 17,160,000
2022-11-28 2022-11-24 97.950 199,000 +6,400 0.15% 19,492,050
2022-11-25 2022-11-23 95.100 192,600 -9,200 0.15% 18,316,260
2022-11-24 2022-11-22 110.000 201,800 -3,200 0.15% 22,198,000
2022-11-23 2022-11-21 118.000 205,000 -19,200 0.15% 24,190,000
2022-11-22 2022-11-18 120.000 224,200 +28,800 0.17% 26,904,000
2022-11-21 2022-11-17 114.400 195,400 -47,800 0.15% 22,353,760
2022-11-18 2022-11-16 109.800 243,200 +17,000 0.18% 26,703,360
2022-11-17 2022-11-15 117.700 226,200 -13,800 0.17% 26,623,740
2022-11-16 2022-11-14 121.400 240,000 -14,800 0.18% 29,136,000
2022-11-15 2022-11-11 108.100 254,800 +40,000 0.19% 27,543,880
2022-11-14 2022-11-10 117.200 214,800 +38,400 0.16% 25,174,560
2022-11-11 2022-11-09 107.200 176,400 +4,400 0.13% 18,910,080
2022-11-10 2022-11-08 113.200 172,000 +42,000 0.13% 19,470,400
2022-11-08 2022-11-04 112.000 130,000 +3,400 0.10% 14,560,000
2022-11-07 2022-11-03 92.000 126,600 -33,600 0.10% 11,647,200
2022-11-04 2022-11-02 141.000 160,200 -79,400 0.12% 22,588,200
2022-11-03 2022-11-01 86.300 239,600 -11,400 0.18% 20,677,480
2022-11-02 2022-10-31 73.000 251,000 +39,600 0.19% 18,323,000
2022-11-01 2022-10-28 71.650 211,400 -32,800 0.16% 15,146,810
2022-10-31 2022-10-27 68.600 244,200 -31,800 0.18% 16,752,120
2022-10-28 2022-10-26 64.100 276,000 +79,399 0.21% 17,691,600
2022-10-27 2022-10-25 53.150 196,601 -4,400 0.15% 10,449,343
2022-10-26 2022-10-24 48.800 201,001 -10,600 0.15% 9,808,849
2022-10-25 2022-10-21 47.450 211,601 +1,000 0.16% 10,040,467
2022-10-24 2022-10-20 47.950 210,601 +9,000 0.16% 10,098,318
2022-10-21 2022-10-19 46.100 201,601 +12,200 0.15% 9,293,806
2022-10-19 2022-10-17 46.550 189,401 -800 0.14% 8,816,617
2022-10-18 2022-10-14 47.700 190,201 -6,800 0.14% 9,072,588
2022-10-17 2022-10-13 43.250 197,001 +8,800 0.15% 8,520,293
2022-10-14 2022-10-12 43.750 188,201 -2,800 0.14% 8,233,794
2022-10-13 2022-10-11 41.400 191,001 -15,000 0.14% 7,907,441
2022-10-12 2022-10-10 41.500 206,001 +3,800 0.16% 8,549,042
2022-10-11 2022-10-07 41.000 202,201 +1,200 0.15% 8,290,241
2022-10-10 2022-10-06 43.000 201,001 +200 0.15% 8,643,043
2022-10-07 2022-10-05 45.050 200,801 -4,600 0.15% 9,046,085
2022-10-06 2022-10-03 42.050 205,401 +2,600 0.15% 8,637,112
2022-10-05 2022-09-30 44.550 202,801 -3,000 0.15% 9,034,785
2022-10-03 2022-09-29 45.200 205,801 -400 0.16% 9,302,205
2022-09-30 2022-09-28 45.750 206,201 +200 0.16% 9,433,696
2022-09-29 2022-09-27 45.150 206,001 -8,600 0.16% 9,300,945
2022-09-28 2022-09-26 43.600 214,601 +1,600 0.16% 9,356,604
2022-09-27 2022-09-23 43.500 213,001 +26,200 0.16% 9,265,544
2022-09-26 2022-09-22 45.550 186,801 +1,000 0.14% 8,508,786
2022-09-23 2022-09-21 47.600 185,801 +2,800 0.14% 8,844,128
2022-09-22 2022-09-20 49.350 183,001 -2,400 0.14% 9,031,099
2022-09-21 2022-09-19 50.200 185,401 +4,400 0.14% 9,307,130
2022-09-19 2022-09-15 55.450 181,001 +24,800 0.14% 10,036,505
2022-09-16 2022-09-14 53.000 156,201 +800 0.12% 8,278,653
2022-09-15 2022-09-13 54.100 155,401 +5,200 0.12% 8,407,194
2022-09-14 2022-09-09 54.000 150,201 -5,600 0.11% 8,110,854
2022-09-13 2022-09-08 51.650 155,801 -5,600 0.12% 8,047,122
2022-09-09 2022-09-07 52.600 161,401 +7,200 0.12% 8,489,693
2022-09-08 2022-09-06 50.100 154,201 -16,000 0.12% 7,725,470
2022-09-07 2022-09-05 53.500 170,201 -30,200 0.13% 9,105,754
2022-09-06 2022-09-02 50.000 200,401 -41,000 0.15% 10,020,050
2022-09-05 2022-09-01 50.000 241,401 +10,200 0.18% 12,070,050
2022-09-02 2022-08-31 49.250 231,201 -1,600 0.17% 11,386,649
2022-09-01 2022-08-30 50.750 232,801 +67,000 0.18% 11,814,651
2022-08-31 2022-08-29 53.200 165,801 -9,200 0.12% 8,820,613
2022-08-30 2022-08-26 61.500 175,001 -163,000 0.13% 10,762,562
2022-08-29 2022-08-25 60.500 338,001 +5,200 0.25% 20,449,060
2022-08-26 2022-08-24 57.600 332,801 -3,000 0.25% 19,169,338
2022-08-25 2022-08-23 59.800 335,801 -1,800 0.25% 20,080,900
2022-08-24 2022-08-22 60.300 337,601 +11,200 0.25% 20,357,340
2022-08-23 2022-08-19 60.100 326,401 -200 0.25% 19,616,700
2022-08-22 2022-08-18 59.700 326,601 +1,600 0.25% 19,498,080
2022-08-19 2022-08-17 59.550 325,001 +200 0.24% 19,353,810
2022-08-18 2022-08-16 60.500 324,801 +1,000 0.24% 19,650,460
2022-08-17 2022-08-15 62.050 323,801 +9,800 0.24% 20,091,852
2022-08-16 2022-08-12 64.750 314,001 -3,600 0.24% 20,331,565
2022-08-15 2022-08-11 65.150 317,601 +400 0.24% 20,691,705
2022-08-12 2022-08-10 63.000 317,201 +600 0.24% 19,983,663
2022-08-11 2022-08-09 66.250 316,601 -200 0.24% 20,974,816
2022-08-10 2022-08-08 65.200 316,801 +102,251 0.24% 20,655,425
2022-08-09 2022-08-05 64.700 214,550 +56,349 0.16% 13,881,385
2022-08-08 2022-08-04 61.000 158,201 -600 0.12% 9,650,261
2022-08-05 2022-08-03 59.900 158,801 +200 0.12% 9,512,180
2022-08-04 2022-08-02 60.250 158,601 +3,000 0.12% 9,555,710
2022-08-03 2022-08-01 63.150 155,601 +2,201 0.12% 9,826,203
2022-08-02 2022-07-29 65.800 153,400 -9,800 0.12% 10,093,720
2022-08-01 2022-07-28 66.450 163,200 +6,000 0.12% 10,844,640
2022-07-29 2022-07-27 68.550 157,200 -23,800 0.12% 10,776,060
2022-07-28 2022-07-26 71.800 181,000 -1,000 0.14% 12,995,800
2022-07-27 2022-07-25 72.700 182,000 -66,800 0.14% 13,231,400
2022-07-26 2022-07-22 73.900 248,800 -200 0.19% 18,386,320
2022-07-25 2022-07-21 74.050 249,000 -5,000 0.19% 18,438,450
2022-07-21 2022-07-19 71.900 254,000 -2,600 0.19% 18,262,600
2022-07-20 2022-07-18 73.500 256,600 -68,200 0.19% 18,860,100
2022-07-19 2022-07-15 72.050 324,800 -103,800 0.24% 23,401,840
2022-07-18 2022-07-14 74.000 428,600 +38,800 0.32% 31,716,400
2022-07-15 2022-07-13 71.350 389,800 +7,600 0.29% 27,812,230
2022-07-14 2022-07-12 74.099 382,200 -11,400 0.29% 28,320,805
2022-07-13 2022-07-11 78.962 393,600 +8,400 0.30% 31,079,340
2022-07-12 2022-07-08 77.999 385,200 +8,687 0.29% 30,045,372
2022-07-11 2022-07-07 77.240 376,513 -1,395 0.29% 29,081,741
2022-07-08 2022-07-06 79.266 377,908 +53,703 0.29% 29,955,117
2022-07-07 2022-07-05 79.671 324,205 -21,323 0.25% 25,829,680
2022-07-06 2022-07-04 82.811 345,528 +18,164 0.26% 28,613,540
2022-07-05 2022-06-30 81.393 327,364 -70,288 0.25% 26,645,102
2022-07-04 2022-06-29 82.305 397,652 +140,784 0.30% 32,728,577
2022-06-30 2022-06-28 86.812 256,868 +4,023 0.20% 22,299,309
2022-06-29 2022-06-27 89.142 252,845 +39,335 0.19% 22,539,155
2022-06-28 2022-06-24 84.837 213,510 +8,557 0.16% 18,113,552
2022-06-27 2022-06-23 81.444 204,953 +39,685 0.16% 16,692,098
2022-06-24 2022-06-22 79.114 165,268 -1,777 0.13% 13,074,961
2022-06-23 2022-06-21 81.646 167,045 -8,687 0.13% 13,638,578
2022-06-22 2022-06-20 77.392 175,732 -51,334 0.13% 13,600,184
2022-06-21 2022-06-17 75.264 227,066 +43,634 0.17% 17,089,978
2022-06-20 2022-06-16 73.998 183,432 -3,751 0.14% 13,573,627
2022-06-17 2022-06-15 77.898 187,183 -4,344 0.14% 14,581,202
2022-06-15 2022-06-13 81.140 191,527 +7,503 0.15% 15,540,433
2022-06-14 2022-06-10 84.280 184,024 +1,579 0.14% 15,509,521
2022-06-13 2022-06-09 84.077 182,445 -3,751 0.14% 15,339,480
2022-06-10 2022-06-08 86.407 186,196 +29,418 0.14% 16,088,663
2022-06-09 2022-06-07 83.571 156,778 +592 0.12% 13,102,062
2022-06-08 2022-06-06 79.012 156,186 -308,989 0.12% 12,340,629
2022-06-07 2022-06-02 75.011 465,175 +12,636 0.36% 34,893,298
2022-06-06 2022-06-01 79.367 452,539 +18,954 0.35% 35,916,631
2022-06-02 2022-05-31 80.076 433,585 +41,462 0.33% 34,719,760
2022-06-01 2022-05-30 76.834 392,123 -46,793 0.30% 30,128,568
2022-05-31 2022-05-27 79.620 438,916 +88,847 0.34% 34,946,569
2022-05-30 2022-05-26 73.137 350,069 -5,529 0.27% 25,603,034
2022-05-27 2022-05-25 70.807 355,598 +229,423 0.27% 25,178,918
2022-05-26 2022-05-24 69.896 126,175 -31,886 0.10% 8,819,074
2022-05-25 2022-05-23 71.415 158,061 +47,187 0.12% 11,287,933
2022-05-24 2022-05-20 79.012 110,874 +16,190 0.08% 8,760,420
2022-05-23 2022-05-19 71.972 94,684 +395 0.07% 6,814,614
2022-05-19 2022-05-17 75.062 94,289 -4,146 0.07% 7,077,499
2022-05-18 2022-05-16 73.846 98,435 +10,661 0.08% 7,269,050
2022-05-17 2022-05-13 72.529 87,774 +1,382 0.07% 6,366,189
2022-05-16 2022-05-12 70.757 86,392 -987 0.07% 6,112,805
2022-05-13 2022-05-11 72.276 87,379 +395 0.07% 6,315,411
2022-05-12 2022-05-10 72.175 86,984 +790 0.07% 6,278,051
2022-05-11 2022-05-06 74.150 86,194 -1,777 0.07% 6,391,293
2022-05-10 2022-05-05 76.784 87,971 +2,566 0.07% 6,754,751
2022-05-06 2022-05-04 77.594 85,405 +1,777 0.07% 6,626,934
2022-05-05 2022-05-03 81.140 83,628 +1,580 0.06% 6,785,546
2022-04-29 2022-04-27 82.355 82,048 -4,936 0.06% 6,757,081
2022-04-28 2022-04-26 86.255 86,984 -4,541 0.07% 7,502,821
2022-04-27 2022-04-25 91.168 91,525 -6,713 0.07% 8,344,164
2022-04-26 2022-04-22 99.171 98,238 -197 0.08% 9,742,329
2022-04-25 2022-04-21 97.499 98,435 +4,541 0.08% 9,597,340
2022-04-22 2022-04-20 100.943 93,894 -3,258 0.07% 9,477,979
2022-04-21 2022-04-19 101.804 97,152 -33,959 0.07% 9,890,503
2022-04-20 2022-04-14 105.249 131,111 +1,579 0.10% 13,799,243
2022-04-19 2022-04-13 105.046 129,532 -1,579 0.10% 13,606,813
2022-04-14 2022-04-12 107.173 131,111 +2,764 0.10% 14,051,587
2022-04-13 2022-04-11 110.313 128,347 -3,159 0.10% 14,158,400
2022-04-12 2022-04-08 113.048 131,506 +1,579 0.10% 14,866,555
2022-04-11 2022-04-07 115.074 129,927 -84,305 0.10% 14,951,278
2022-04-08 2022-04-06 126.724 214,232 -1,185 0.16% 27,148,275
2022-04-07 2022-04-04 134.625 215,417 +25,667 0.16% 29,000,504
2022-04-06 2022-04-01 127.129 189,750 +40,869 0.14% 24,122,710
2022-04-04 2022-03-31 127.534 148,881 +395 0.11% 18,987,404
2022-04-01 2022-03-30 135.030 148,486 -9,279 0.11% 20,050,086
2022-03-31 2022-03-29 126.116 157,765 -42,449 0.12% 19,896,679
2022-03-30 2022-03-28 132.802 200,214 -120,042 0.15% 26,588,738
2022-03-29 2022-03-25 144.957 320,256 -14,216 0.24% 46,423,459
2022-03-28 2022-03-24 156.708 334,472 +101,878 0.26% 52,414,406
2022-03-25 2022-03-23 144.957 232,594 -48,965 0.18% 33,716,208
2022-03-24 2022-03-22 141.513 281,559 -4,935 0.21% 39,844,319
2022-03-23 2022-03-21 144.653 286,494 +13,228 0.22% 41,442,345
2022-03-22 2022-03-18 137.866 273,266 -3,554 0.21% 37,674,223
2022-03-21 2022-03-17 126.217 276,820 -16,585 0.21% 34,939,452
2022-03-18 2022-03-16 118.417 293,405 -1,184 0.22% 34,744,223
2022-03-17 2022-03-15 111.023 294,589 -593 0.22% 32,706,018
2022-03-16 2022-03-14 115.074 295,182 -1,579 0.23% 33,967,907
2022-03-15 2022-03-11 122.976 296,761 -4,936 0.23% 36,494,389
2022-03-14 2022-03-10 122.672 301,697 -2,172 0.23% 37,009,713
2022-03-11 2022-03-09 114.973 303,869 -19,546 0.23% 34,936,777
2022-03-10 2022-03-08 117.202 323,415 -23,587 0.25% 37,904,791
2022-03-09 2022-03-07 127.332 347,002 +43,634 0.26% 44,184,286
2022-03-08 2022-03-04 121.558 303,368 -5,529 0.23% 36,876,662
2022-03-07 2022-03-03 129.256 308,897 -20,731 0.24% 39,926,841
2022-03-04 2022-03-02 133.511 329,628 -987 0.25% 44,008,857
2022-03-03 2022-03-01 138.272 330,615 +1,975 0.25% 45,714,691
2022-03-02 2022-02-28 142.526 328,640 +2,369 0.25% 46,839,808
2022-03-01 2022-02-25 146.679 326,271 -2,764 0.25% 47,857,237
2022-02-28 2022-02-24 137.765 329,035 +197 0.25% 45,329,569
2022-02-25 2022-02-23 147.287 328,838 +115,106 0.25% 48,433,627
2022-02-24 2022-02-22 143.843 213,732 -790 0.16% 30,743,866
2022-02-23 2022-02-21 144.046 214,522 -24,087 0.16% 30,900,963
2022-02-22 2022-02-18 142.425 238,609 -60,416 0.18% 33,983,862
2022-02-21 2022-02-17 135.030 299,025 +162,755 0.23% 40,377,389
2022-02-18 2022-02-16 128.750 136,270 +1,382 0.10% 17,544,718
2022-02-17 2022-02-15 130.674 134,888 +395 0.10% 17,626,400
2022-02-16 2022-02-14 128.851 134,493 +197 0.10% 17,329,554
2022-02-15 2022-02-11 127.534 134,296 +1,185 0.10% 17,127,319
2022-02-10 2022-02-08 132.700 133,111 -1,975 0.10% 17,663,869
2022-02-09 2022-02-07 134.017 135,086 -1,382 0.10% 18,103,843
2022-02-08 2022-02-04 129.661 136,468 +987 0.10% 17,694,626
2022-02-07 2022-01-31 131.687 135,481 -9,082 0.10% 17,841,129
2022-02-04 2022-01-27 131.687 144,563 +8,095 0.11% 19,037,113
2022-01-28 2022-01-26 136.144 136,468 -4,541 0.10% 18,579,357
2022-01-27 2022-01-25 140.703 141,009 -1,974 0.11% 19,840,365
2022-01-26 2022-01-24 148.098 142,983 +6,120 0.11% 21,175,436
2022-01-25 2022-01-21 148.908 136,863 -116,488 0.10% 20,379,990
2022-01-24 2022-01-20 162.684 253,351 -2,171 0.19% 41,216,276
2022-01-21 2022-01-19 163.292 255,522 -3,554 0.20% 41,724,767
2022-01-20 2022-01-18 168.965 259,076 -395 0.20% 43,774,764
2022-01-19 2022-01-17 178.082 259,471 +37,315 0.20% 46,207,054
2022-01-18 2022-01-14 176.157 222,156 +92,993 0.17% 39,134,358
2022-01-17 2022-01-13 167.142 129,163 +1,580 0.10% 21,588,509
2022-01-14 2022-01-12 174.131 127,583 +2,369 0.10% 22,216,174
2022-01-13 2022-01-11 170.181 125,214 +593 0.10% 21,308,985
2022-01-12 2022-01-10 180.108 124,621 -1,580 0.10% 22,445,205
2022-01-11 2022-01-07 163.900 126,201 -9,674 0.10% 20,684,351
2022-01-10 2022-01-06 152.656 135,875 -6,516 0.10% 20,742,132
2022-01-07 2022-01-05 154.885 142,391 -160,319 0.11% 22,054,165
2022-01-06 2022-01-04 161.975 302,710 +21,323 0.23% 49,031,572
2022-01-05 2022-01-03 181.425 281,387 -13,228 0.21% 51,050,523
2022-01-04 2021-12-31 182.539 294,615 -1,777 0.22% 53,778,691
2022-01-03 2021-12-29 173.321 296,392 +19,744 0.23% 51,370,888
2021-12-30 2021-12-28 175.043 276,648 +45,410 0.21% 48,425,248
2021-12-29 2021-12-24 181.931 231,238 +2,962 0.18% 42,069,381
2021-12-28 2021-12-22 180.918 228,276 -592 0.17% 41,299,262
2021-12-23 2021-12-21 181.121 228,868 -1,580 0.17% 41,452,733
2021-12-22 2021-12-20 188.414 230,448 +49,754 0.18% 43,419,665
2021-12-21 2021-12-17 180.310 180,694 +9,872 0.14% 32,580,993
2021-12-20 2021-12-16 162.988 170,822 +16,387 0.13% 27,842,000
2021-12-17 2021-12-15 167.445 154,435 -13,030 0.12% 25,859,443
2021-12-16 2021-12-14 163.394 167,465 +22,902 0.13% 27,362,704
2021-12-15 2021-12-13 155.796 144,563 +2,172 0.11% 22,522,369
2021-12-14 2021-12-10 157.012 142,391 -35,341 0.11% 22,357,067
2021-12-13 2021-12-09 156.809 177,732 +43,831 0.14% 27,870,013
2021-12-10 2021-12-08 145.363 133,901 +1,185 0.10% 19,464,189
2021-12-09 2021-12-07 143.742 132,716 -3,159 0.10% 19,076,832
2021-12-08 2021-12-06 141.108 135,875 -29,024 0.10% 19,173,052
2021-12-07 2021-12-03 155.391 164,899 +1,185 0.13% 25,623,825
2021-12-06 2021-12-02 153.061 163,714 -3,357 0.13% 25,058,258
2021-12-03 2021-12-01 164.305 167,071 -3,159 0.13% 27,450,642
2021-12-02 2021-11-30 173.625 170,230 -9,279 0.13% 29,556,125
2021-12-01 2021-11-29 162.583 179,509 +1,777 0.14% 29,185,145
2021-11-30 2021-11-26 155.290 177,732 +987 0.14% 27,599,955
2021-11-29 2021-11-25 158.936 176,745 +1,185 0.13% 28,091,224
2021-11-26 2021-11-24 154.986 175,560 -152,901 0.13% 27,209,314
2021-11-25 2021-11-23 158.126 328,461 +7,898 0.25% 51,938,248
2021-11-24 2021-11-22 160.760 320,563 +11,056 0.24% 51,533,650
2021-11-23 2021-11-19 165.318 309,507 +790 0.24% 51,167,149
2021-11-22 2021-11-18 166.635 308,717 +790 0.24% 51,443,088
2021-11-19 2021-11-17 171.903 307,927 -2,962 0.24% 52,933,450
2021-11-18 2021-11-16 174.435 310,889 +691 0.24% 54,229,935
2021-11-17 2021-11-15 167.243 310,198 +592 0.24% 51,878,409
2021-11-16 2021-11-12 161.064 309,606 -2,566 0.24% 49,866,292
2021-11-15 2021-11-11 162.583 312,172 -198 0.24% 50,753,917
2021-11-12 2021-11-10 162.482 312,370 +4,132 0.24% 50,754,466
2021-11-11 2021-11-09 161.165 308,238 -7,700 0.24% 49,677,181
2021-11-10 2021-11-08 161.368 315,938 -7,108 0.24% 50,982,159
2021-11-09 2021-11-05 194.897 323,046 +2,764 0.25% 62,960,768
2021-11-08 2021-11-04 208.471 320,282 +4,146 0.24% 66,769,556
2021-11-05 2021-11-03 203.204 316,136 +1,086 0.24% 64,239,990
2021-11-04 2021-11-02 189.326 315,050 -197 0.24% 59,647,105
2021-11-03 2021-11-01 187.604 315,247 -5,529 0.24% 59,141,526
2021-11-02 2021-10-29 203.001 320,776 +9,477 0.24% 65,117,867
2021-10-29 2021-10-27 216.170 311,299 +395 0.24% 67,293,439
2021-10-28 2021-10-26 219.817 310,904 -16,190 0.24% 68,341,834
2021-10-27 2021-10-25 224.679 327,094 +3,357 0.25% 73,491,093
2021-10-26 2021-10-22 222.855 323,737 +1,579 0.25% 72,146,556
2021-10-25 2021-10-21 223.261 322,158 +1,382 0.25% 71,925,203
2021-10-22 2021-10-20 232.377 320,776 -3,257 0.24% 74,541,112
2021-10-20 2021-10-18 235.011 324,033 -10,464 0.25% 76,151,386
2021-10-19 2021-10-15 216.575 334,497 +6,712 0.26% 72,443,682
2021-10-18 2021-10-12 209.889 327,785 -10,661 0.25% 68,798,570
2021-10-15 2021-10-11 218.804 338,446 -2,567 0.26% 74,053,181
2021-10-12 2021-10-08 217.183 341,013 +6,121 0.26% 74,062,148
2021-10-11 2021-10-07 229.744 334,892 +197 0.26% 76,939,331
2021-10-07 2021-10-05 228.123 334,695 -8,292 0.26% 76,351,609
2021-10-06 2021-10-04 214.752 342,987 -7,996 0.26% 73,657,013
2021-10-05 2021-09-30 278.569 350,983 -1,383 0.27% 97,773,094
2021-10-04 2021-09-29 267.629 352,366 +593 0.27% 94,303,409
2021-09-30 2021-09-28 281.811 351,773 -7,799 0.27% 99,133,448
2021-09-29 2021-09-27 288.699 359,572 +197 0.27% 103,808,116
2021-09-28 2021-09-24 283.837 359,375 -3,159 0.27% 102,003,853
2021-09-27 2021-09-23 285.660 362,534 +1,580 0.28% 103,561,525
2021-09-24 2021-09-21 282.216 360,954 -3,159 0.28% 101,867,009
2021-09-23 2021-09-20 277.354 364,113 -1,580 0.28% 100,988,103
2021-09-21 2021-09-17 283.634 365,693 +2,172 0.28% 103,723,046
2021-09-20 2021-09-16 265.401 363,521 -3,948 0.28% 96,478,686
2021-09-17 2021-09-15 275.328 367,469 +1,184 0.28% 101,174,425
2021-09-16 2021-09-14 281.608 366,285 +1,580 0.28% 103,148,879
2021-09-15 2021-09-13 295.790 364,705 -5,331 0.28% 107,876,079
2021-09-14 2021-09-10 301.463 370,036 -1,382 0.28% 111,552,033
2021-09-13 2021-09-09 301.057 371,418 +2,172 0.28% 111,818,159
2021-09-10 2021-09-08 307.743 369,246 -12,044 0.28% 113,632,917
2021-09-09 2021-09-07 313.011 381,290 -395 0.29% 119,347,817
2021-09-08 2021-09-06 309.972 381,685 -4,738 0.29% 118,311,539
2021-09-06 2021-09-02 298.221 386,423 -4,542 0.30% 115,239,498
2021-09-03 2021-09-01 308.959 390,965 -2,566 0.30% 120,792,037
2021-09-02 2021-08-31 311.390 393,531 -198 0.30% 122,541,558
2021-09-01 2021-08-30 306.528 393,729 +3,159 0.30% 120,688,784
2021-08-31 2021-08-27 292.954 390,570 +1,580 0.30% 114,418,897
2021-08-30 2021-08-26 293.764 388,990 +592 0.30% 114,271,261
2021-08-27 2021-08-25 314.834 388,398 -4,343 0.30% 122,280,887
2021-08-26 2021-08-24 315.239 392,741 -19,744 0.30% 123,807,346
2021-08-25 2021-08-23 307.541 412,485 -4,739 0.31% 126,855,854
2021-08-24 2021-08-20 273.504 417,224 -16,387 0.32% 114,112,608
2021-08-23 2021-08-19 287.484 433,611 -2,369 0.33% 124,656,023
2021-08-20 2021-08-18 289.509 435,980 -48,965 0.33% 126,220,349
2021-08-19 2021-08-17 288.294 484,945 +9,082 0.37% 139,806,694
2021-08-18 2021-08-16 296.803 475,863 +5,134 0.36% 141,237,540
2021-08-17 2021-08-13 301.463 470,729 +10,464 0.36% 141,907,211
2021-08-16 2021-08-12 306.933 460,265 +3,356 0.35% 141,270,397
2021-08-13 2021-08-11 332.257 456,909 +1,975 0.35% 151,811,315
2021-08-12 2021-08-10 381.691 454,934 -4,146 0.35% 173,644,037
2021-08-11 2021-08-09 374.802 459,080 +2,961 0.35% 172,064,264
2021-08-10 2021-08-06 378.854 456,119 +61,403 0.35% 172,802,631
2021-08-09 2021-08-05 385.945 394,716 -3,949 0.30% 152,338,716
2021-08-06 2021-08-04 385.743 398,665 +395 0.30% 153,782,046
2021-08-05 2021-08-03 377.841 398,270 -3,948 0.30% 150,482,851
2021-08-04 2021-08-02 341.374 402,218 -42,647 0.31% 137,306,782
2021-08-03 2021-07-30 333.270 444,865 +5,923 0.34% 148,260,248
2021-08-02 2021-07-29 315.037 438,942 +27,457 0.34% 138,282,783
2021-07-30 2021-07-28 295.587 411,485 +9,872 0.31% 121,629,769
2021-07-29 2021-07-27 263.982 401,613 +3,356 0.31% 106,018,769
2021-07-28 2021-07-26 273.707 398,257 -27,444 0.30% 109,005,735
2021-07-27 2021-07-23 294.169 425,701 -5,923 0.33% 125,228,122
2021-07-26 2021-07-22 299.234 431,624 +2,369 0.33% 129,156,617
2021-07-23 2021-07-21 307.541 429,255 -26,259 0.33% 132,013,308
2021-07-21 2021-07-19 320.709 455,514 -6,318 0.35% 146,087,556
2021-07-20 2021-07-16 318.886 461,832 -7,897 0.35% 147,271,710
2021-07-19 2021-07-15 323.546 469,729 -26,259 0.36% 151,978,751
2021-07-16 2021-07-14 328.610 495,988 -32,183 0.38% 162,986,862
2021-07-15 2021-07-13 321.317 528,171 -22,705 0.40% 169,710,345
2021-07-14 2021-07-12 330.434 550,876 -28,431 0.42% 182,028,082
2021-07-13 2021-07-09 331.447 579,307 -17,572 0.44% 192,009,473
2021-07-12 2021-07-08 335.499 596,879 -16,980 0.46% 200,252,161
2021-07-09 2021-07-07 362.647 613,859 +17,178 0.47% 222,613,880
2021-07-08 2021-07-06 363.254 596,681 -1,383 0.46% 216,746,992
2021-07-07 2021-07-05 382.906 598,064 +6,318 0.46% 229,002,406
2021-07-06 2021-07-02 382.906 591,746 -29,023 0.45% 226,583,205
2021-07-05 2021-06-30 417.955 620,769 -1,382 0.47% 259,453,677
2021-07-02 2021-06-29 420.386 622,151 -10,662 0.48% 261,543,833
2021-06-30 2021-06-28 427.680 632,813 -3,553 0.48% 270,641,384
2021-06-29 2021-06-25 427.072 636,366 +9,674 0.49% 271,774,155
2021-06-28 2021-06-24 426.464 626,692 +36,329 0.48% 267,261,764
2021-06-25 2021-06-23 419.981 590,363 +66,141 0.45% 247,941,380
2021-06-24 2021-06-22 373.587 524,222 -8,687 0.40% 195,842,408
2021-06-23 2021-06-21 381.083 532,909 +17,769 0.41% 203,082,467
2021-06-22 2021-06-18 361.634 515,140 -6,713 0.39% 186,291,944
2021-06-21 2021-06-17 344.818 521,853 +20,336 0.40% 179,944,394
2021-06-18 2021-06-16 363.052 501,517 -134,849 0.38% 182,076,646
2021-06-17 2021-06-15 374.600 636,366 +22,310 0.49% 238,382,549
2021-06-16 2021-06-11 374.600 614,056 +5,528 0.47% 230,025,228
2021-06-15 2021-06-10 339.348 608,528 -5,725 0.46% 206,502,806
2021-06-11 2021-06-09 339.753 614,253 -41,067 0.47% 208,694,464
2021-06-10 2021-06-08 351.301 655,320 +97,929 0.50% 230,214,724
2021-06-09 2021-06-07 349.478 557,391 +18,756 0.43% 194,795,819
2021-06-08 2021-06-04 324.153 538,635 -5,528 0.41% 174,600,359
2021-06-07 2021-06-03 321.520 544,163 +1,579 0.42% 174,959,092
2021-06-04 2021-06-02 323.546 542,584 +4,147 0.41% 175,550,665
2021-06-03 2021-06-01 330.231 538,437 -26,457 0.41% 177,808,730
2021-06-02 2021-05-31 347.655 564,894 +14,808 0.43% 196,387,945
2021-06-01 2021-05-28 320.304 550,086 +20,533 0.42% 176,194,782
2021-05-31 2021-05-27 340.361 529,553 +13,426 0.40% 180,239,218
2021-05-28 2021-05-26 333.473 516,127 -14,018 0.39% 172,114,314
2021-05-27 2021-05-25 335.296 530,145 +45,213 0.40% 177,755,582
2021-05-26 2021-05-24 340.158 484,932 -49,359 0.37% 164,953,722
2021-05-25 2021-05-21 348.465 534,291 +8,687 0.41% 186,181,655
2021-05-24 2021-05-20 344.818 525,604 +13,228 0.40% 181,237,807
2021-05-21 2021-05-18 335.701 512,376 +4,936 0.39% 172,005,315
2021-05-20 2021-05-17 350.693 507,440 +1,975 0.39% 177,955,882
2021-05-18 2021-05-14 334.688 505,465 -12,636 0.39% 169,173,258
2021-05-17 2021-05-13 316.657 518,101 -395 0.40% 164,060,484
2021-05-14 2021-05-12 321.114 518,496 -32,947 0.40% 166,496,557
2021-05-13 2021-05-11 311.187 551,443 -6,318 0.42% 171,602,031
2021-05-12 2021-05-10 316.050 557,761 -4,146 0.43% 176,280,114
2021-05-11 2021-05-07 307.338 561,907 -11,846 0.43% 172,695,334
2021-05-10 2021-05-06 314.429 573,753 -16,782 0.44% 180,404,459
2021-05-07 2021-05-05 369.940 590,535 +7,700 0.45% 218,462,549
2021-05-05 2021-05-03 386.553 582,835 -11,846 0.45% 225,296,567
2021-05-04 2021-04-30 394.049 594,681 +58,441 0.45% 234,333,430
2021-05-03 2021-04-29 380.880 536,240 -15,203 0.41% 204,243,214
2021-04-30 2021-04-28 377.841 551,443 +9,082 0.42% 208,357,935
2021-04-29 2021-04-27 362.647 542,361 -7,305 0.41% 196,685,373
2021-04-28 2021-04-26 347.452 549,666 +12,563 0.42% 190,982,502
2021-04-27 2021-04-23 343.400 537,103 +12,044 0.41% 184,441,167
2021-04-26 2021-04-22 334.688 525,059 +8,292 0.40% 175,731,142
2021-04-23 2021-04-21 303.894 516,767 +226,387 0.39% 157,042,287
2021-04-22 2021-04-20 306.933 290,380 +9,082 0.22% 89,127,128
2021-04-21 2021-04-19 291.738 281,298 -27,444 0.21% 82,065,329
2021-04-20 2021-04-16 271.276 308,742 -174,140 0.24% 83,754,253
2021-04-19 2021-04-15 275.328 482,882 +93,981 0.37% 132,950,830
2021-04-16 2021-04-14 292.548 388,901 +56,072 0.30% 113,772,377
2021-04-15 2021-04-13 316.860 332,829 -987 0.25% 105,460,175
2021-04-14 2021-04-12 307.135 333,816 -15,795 0.25% 102,526,689
2021-04-13 2021-04-09 339.145 349,611 -1,185 0.27% 118,568,991
2021-04-12 2021-04-08 340.564 350,796 +987 0.27% 119,468,367
2021-04-08 2021-04-01 320.507 349,809 +12,834 0.27% 112,116,115
2021-04-07 2021-03-31 297.816 336,975 +987 0.26% 100,356,521
2021-04-01 2021-03-30 292.548 335,988 -106,616 0.26% 98,292,762
2021-03-31 2021-03-29 279.785 442,604 -101,878 0.34% 123,833,912
2021-03-30 2021-03-26 283.432 544,482 +208,494 0.42% 154,323,414
2021-03-29 2021-03-25 268.642 335,988 -4,146 0.26% 90,260,528
2021-03-26 2021-03-24 271.681 340,134 -987 0.26% 92,407,965
2021-03-25 2021-03-23 285.255 341,121 -395 0.26% 97,306,464
2021-03-24 2021-03-22 287.281 341,516 -198 0.26% 98,111,037
2021-03-23 2021-03-19 294.777 341,714 +4,146 0.26% 100,729,423
2021-03-22 2021-03-18 313.011 337,568 +6,516 0.26% 105,662,367
2021-03-19 2021-03-17 309.566 331,052 -10,859 0.25% 102,482,604
2021-03-18 2021-03-16 303.489 341,911 +790 0.26% 103,766,093
2021-03-17 2021-03-15 296.803 341,121 +4,738 0.26% 101,245,717
2021-03-16 2021-03-12 301.665 336,383 +10,859 0.26% 101,475,060
2021-03-15 2021-03-11 299.639 325,524 +6,713 0.25% 97,539,779
2021-03-12 2021-03-10 280.798 318,811 -244,625 0.24% 89,521,450
2021-03-11 2021-03-09 267.832 563,436 +22,113 0.43% 150,906,042
2021-03-10 2021-03-08 276.543 541,323 -55,998 0.41% 149,699,280
2021-03-09 2021-03-05 331.244 597,321 +68,511 0.46% 197,859,142
2021-03-08 2021-03-04 328.205 528,810 -28,431 0.40% 173,558,247
2021-03-05 2021-03-03 362.849 557,241 -5,924 0.43% 202,194,449
2021-03-04 2021-03-02 350.693 563,165 -9,871 0.43% 197,498,274
2021-03-03 2021-03-01 382.096 573,036 +162,688 0.44% 218,954,651
2021-03-02 2021-02-26 373.789 410,348 +53,703 0.31% 153,383,722
2021-03-01 2021-02-25 398.101 356,645 +4,146 0.27% 141,980,688
2021-02-26 2021-02-24 358.797 352,499 -6,515 0.27% 126,475,682
2021-02-25 2021-02-23 376.828 359,014 -1,185 0.27% 135,286,640
2021-02-24 2021-02-22 354.543 360,199 -68,313 0.28% 127,705,950
2021-02-23 2021-02-19 388.984 428,512 -236,135 0.33% 166,684,339
2021-02-22 2021-02-18 398.709 664,647 -29,616 0.51% 265,000,518
2021-02-19 2021-02-17 439.836 694,263 -46,595 0.53% 305,361,601
2021-02-18 2021-02-16 405.800 740,858 +222,512 0.57% 300,639,821
2021-02-17 2021-02-11 424.641 518,346 +11,846 0.40% 220,110,931
2021-02-16 2021-02-09 362.647 506,500 +146,499 0.39% 183,680,503
2021-02-10 2021-02-08 369.737 360,001 -2,962 0.27% 133,105,854
2021-02-09 2021-02-05 339.551 362,963 +4,936 0.28% 123,244,331
2021-02-08 2021-02-04 304.907 358,027 +7,897 0.27% 109,164,859
2021-02-04 2021-02-02 291.941 350,130 -2,961 0.27% 102,217,178
2021-02-03 2021-02-01 299.842 353,091 -14,413 0.27% 105,871,470
2021-02-02 2021-01-29 255.676 367,504 -2,369 0.28% 93,961,947
2021-02-01 2021-01-28 240.481 369,873 +148 0.28% 88,947,537
2021-01-29 2021-01-27 261.349 369,725 +8,539 0.28% 96,627,136
2021-01-28 2021-01-26 288.699 361,186 -8,292 0.28% 104,274,077
2021-01-27 2021-01-25 291.941 369,478 -6,516 0.28% 107,865,645
2021-01-26 2021-01-22 261.349 375,994 -197 0.29% 98,265,531
2021-01-25 2021-01-21 263.375 376,191 -9,477 0.29% 99,079,164
2021-01-22 2021-01-20 254.258 385,668 -38,698 0.29% 98,059,102
2021-01-21 2021-01-19 238.050 424,366 -15,400 0.32% 101,020,387
2021-01-20 2021-01-18 247.775 439,766 -10,267 0.34% 108,962,908
2021-01-19 2021-01-15 237.240 450,033 -8,885 0.34% 106,765,721
2021-01-18 2021-01-14 232.985 458,918 -1,776 0.35% 106,921,123
2021-01-15 2021-01-13 229.136 460,694 +3,751 0.35% 105,561,546
2021-01-14 2021-01-12 229.744 456,943 -6,318 0.35% 104,979,781
2021-01-13 2021-01-11 208.674 463,261 -2,369 0.35% 96,670,407
2021-01-12 2021-01-08 222.855 465,630 +10,661 0.36% 103,768,185
2021-01-11 2021-01-07 201.583 454,969 -6,910 0.35% 91,713,965
2021-01-08 2021-01-06 183.045 461,879 -27,246 0.35% 84,544,810
2021-01-07 2021-01-05 181.222 489,125 -8,688 0.37% 88,640,212
2021-01-06 2021-01-04 178.183 497,813 -6,120 0.38% 88,701,846
2021-01-05 2020-12-31 178.791 503,933 +17,177 0.38% 90,098,611
2021-01-04 2020-12-29 164.204 486,756 -760 0.37% 79,927,258
2020-12-29 2020-12-24 175.245 487,516 +2,369 0.37% 85,434,948
2020-12-28 2020-12-22 182.741 485,147 -7,404 0.37% 88,656,477
2020-12-23 2020-12-21 181.323 492,551 -3,949 0.38% 89,310,973
2020-12-22 2020-12-18 176.056 496,500 -6,515 0.38% 87,411,709
2020-12-21 2020-12-17 174.131 503,015 +9,279 0.38% 87,590,579
2020-12-18 2020-12-16 164.305 493,736 -7,502 0.38% 81,123,416
2020-12-17 2020-12-15 157.721 501,238 -12,241 0.38% 79,055,699
2020-12-16 2020-12-14 170.282 513,479 +197 0.39% 87,436,142
2020-12-15 2020-12-11 172.713 513,282 -17,177 0.39% 88,650,462
2020-12-14 2020-12-10 189.225 530,459 +58,639 0.41% 100,375,860
2020-12-11 2020-12-09 169.674 471,820 +395 0.36% 80,055,605
2020-12-10 2020-12-08 174.232 471,425 -20,534 0.36% 82,137,530
2020-12-09 2020-12-07 182.539 491,959 -11,649 0.38% 89,801,643
2020-12-08 2020-12-04 187.401 503,608 -23,100 0.38% 94,376,732
2020-12-07 2020-12-03 176.664 526,708 +40,870 0.40% 93,050,129
2020-12-04 2020-12-02 172.206 485,838 -10,662 0.37% 83,664,455
2020-12-03 2020-12-01 177.474 496,500 +8,095 0.38% 88,115,831
2020-12-02 2020-11-30 172.206 488,405 +4,344 0.37% 84,106,509
2020-12-01 2020-11-27 163.697 484,061 -118,858 0.37% 79,239,556
2020-11-30 2020-11-26 162.684 602,919 +2,765 0.46% 98,085,564
2020-11-27 2020-11-25 160.152 600,154 -85,096 0.46% 96,115,883
2020-11-26 2020-11-24 157.316 685,250 -65,154 0.52% 107,800,577
2020-11-25 2020-11-23 165.217 750,404 -7,305 0.57% 123,979,444
2020-11-24 2020-11-20 158.835 757,709 -6,516 0.58% 120,350,830
2020-11-23 2020-11-19 156.404 764,225 -10,859 0.58% 119,527,854
2020-11-20 2020-11-18 152.960 775,084 -13,821 0.59% 118,556,755
2020-11-19 2020-11-17 147.692 788,905 +36,724 0.60% 116,515,262
2020-11-18 2020-11-16 156.303 752,181 +9,674 0.57% 117,567,929
2020-11-17 2020-11-13 159.038 742,507 +12,439 0.57% 118,086,647
2020-11-16 2020-11-12 152.453 730,068 -987 0.56% 111,301,341
2020-11-13 2020-11-11 147.388 731,055 +134,060 0.56% 107,749,095
2020-11-12 2020-11-10 156.910 596,995 +44,620 0.46% 93,674,783
2020-11-11 2020-11-09 164.305 552,375 +17,375 0.42% 90,758,111
2020-11-10 2020-11-06 157.012 535,000 -1,580 0.41% 84,001,311
2020-11-09 2020-11-05 163.191 536,580 +3,357 0.41% 87,565,011
2020-11-06 2020-11-04 154.986 533,223 -9,280 0.41% 82,642,013
2020-11-05 2020-11-03 146.781 542,503 +2,764 0.41% 79,628,973
2020-11-04 2020-11-02 145.059 539,739 -26,456 0.41% 78,293,806
2020-11-03 2020-10-30 152.859 566,195 +395 0.43% 86,547,764
2020-11-02 2020-10-29 158.633 565,800 +64,364 0.43% 89,754,304
2020-10-30 2020-10-28 155.492 501,436 +14,611 0.38% 77,969,451
2020-10-29 2020-10-27 167.749 486,825 +4,343 0.37% 81,664,591
2020-10-28 2020-10-23 172.713 482,482 -5,923 0.37% 83,330,902
2020-10-27 2020-10-22 185.375 488,405 -11,846 0.37% 90,538,183
2020-10-23 2020-10-21 192.466 500,251 +8,095 0.38% 96,281,346
2020-10-22 2020-10-20 181.931 492,156 -4,344 0.38% 89,538,477
2020-10-21 2020-10-19 185.780 496,500 -93,783 0.38% 92,239,973
2020-10-20 2020-10-16 179.297 590,283 +13,624 0.45% 105,836,173
2020-10-19 2020-10-15 182.438 576,659 -68,906 0.44% 105,204,271
2020-10-16 2020-10-14 178.588 645,565 +6,515 0.49% 115,290,328
2020-10-15 2020-10-12 183.248 639,050 +86,281 0.49% 117,104,610
2020-10-14 2020-10-09 177.271 552,769 -14,611 0.42% 97,990,125
2020-10-12 2020-10-08 176.056 567,380 +1,382 0.43% 99,890,544
2020-10-09 2020-10-07 173.726 565,998 +67,992 0.43% 98,328,543
2020-10-08 2020-10-06 176.258 498,006 +3,554 0.38% 87,777,743
2020-10-07 2020-10-05 170.383 494,452 -1,382 0.38% 84,246,276
2020-10-06 2020-09-30 166.534 495,834 +16,782 0.38% 82,573,121
2020-10-05 2020-09-29 161.165 479,052 +13,623 0.37% 77,206,421
2020-09-30 2020-09-28 167.142 465,429 +197 0.36% 77,792,543
2020-09-29 2020-09-25 170.181 465,232 +32,380 0.36% 79,173,427
2020-09-28 2020-09-24 178.284 432,852 -1,777 0.33% 77,170,743
2020-09-25 2020-09-23 184.362 434,629 -5,528 0.33% 80,129,175
2020-09-24 2020-09-22 168.155 440,157 +7,897 0.34% 74,014,411
2020-09-23 2020-09-21 170.282 432,260 -2,369 0.33% 73,606,022
2020-09-22 2020-09-18 180.412 434,629 -45,608 0.33% 78,412,122
2020-09-21 2020-09-17 177.170 480,237 -3,159 0.37% 85,083,630
2020-09-18 2020-09-16 184.362 483,396 +198 0.37% 89,119,969
2020-09-17 2020-09-15 181.728 483,198 -198 0.37% 87,810,844
2020-09-16 2020-09-14 179.804 483,396 -3,554 0.37% 86,916,453
2020-09-15 2020-09-11 180.310 486,950 -8,292 0.37% 87,802,111
2020-09-14 2020-09-10 169.978 495,242 -12,044 0.38% 84,180,211
2020-09-11 2020-09-09 184.666 507,286 +2,369 0.39% 93,678,544
2020-09-10 2020-09-08 173.219 504,917 +9,872 0.39% 87,461,453
2020-09-09 2020-09-07 163.697 495,045 +1,580 0.38% 81,037,609
2020-09-08 2020-09-04 171.599 493,465 -10,069 0.38% 84,677,952
2020-09-07 2020-09-03 173.219 503,534 +40,277 0.38% 87,221,891
2020-09-04 2020-09-02 158.025 463,257 +44,295 0.35% 73,206,084
2020-09-03 2020-09-01 160.962 418,962 +4,343 0.32% 67,437,136
2020-09-02 2020-08-31 166.433 414,619 +3,949 0.32% 69,006,079
2020-09-01 2020-08-28 175.955 410,670 +4,146 0.31% 72,259,239
2020-08-31 2020-08-27 182.438 406,524 +1,382 0.31% 74,165,254
2020-08-28 2020-08-26 182.032 405,142 -14,018 0.31% 73,748,965
2020-08-27 2020-08-25 185.375 419,160 -5,725 0.32% 77,701,876
2020-08-26 2020-08-24 194.087 424,885 -5,726 0.32% 82,464,587
2020-08-25 2020-08-21 203.811 430,611 -11,649 0.33% 87,763,449
2020-08-24 2020-08-20 202.191 442,260 +2,567 0.34% 89,420,848
2020-08-21 2020-08-19 205.432 439,693 -40,870 0.34% 90,327,104
2020-08-20 2020-08-18 211.915 480,563 +11,649 0.37% 101,838,641
2020-08-19 2020-08-17 222.450 468,914 -113,526 0.36% 104,310,042
2020-08-18 2020-08-14 195.302 582,440 +395 0.44% 113,751,939
2020-08-17 2020-08-13 201.380 582,045 -234,556 0.44% 117,212,392
2020-08-14 2020-08-12 210.497 816,601 +34,749 0.62% 171,892,147
2020-08-13 2020-08-11 225.894 781,852 +22,903 0.60% 176,615,982
2020-08-12 2020-08-10 225.084 758,949 -195,068 0.58% 170,827,283
2020-08-11 2020-08-07 244.128 954,017 -13,821 0.73% 232,902,280
2020-08-10 2020-08-06 254.866 967,838 +4,738 0.74% 246,668,613
2020-08-07 2020-08-05 258.107 963,100 +199,610 0.74% 248,582,981
2020-08-06 2020-08-04 261.754 763,490 -3,159 0.58% 199,846,454
2020-08-05 2020-08-03 263.577 766,649 +11,648 0.59% 202,071,214
2020-08-04 2020-07-31 274.923 755,001 -2,566 0.58% 207,566,831
2020-08-03 2020-07-30 268.440 757,567 -89,637 0.58% 203,360,924
2020-07-31 2020-07-29 249.193 847,204 -37,710 0.65% 211,117,235
2020-07-30 2020-07-28 222.855 884,914 -16,783 0.68% 197,207,910
2020-07-29 2020-07-27 214.144 901,697 +16,190 0.69% 193,092,850
2020-07-28 2020-07-24 217.791 885,507 -34,156 0.68% 192,855,062
2020-07-27 2020-07-23 229.136 919,663 -4,541 0.70% 210,727,832
2020-07-24 2020-07-22 227.718 924,204 +5,330 0.71% 210,457,659
2020-07-23 2020-07-21 213.739 918,874 +20,139 0.70% 196,398,878
2020-07-22 2020-07-20 210.092 898,735 -190,922 0.69% 188,816,956
2020-07-21 2020-07-17 205.635 1,089,657 +13,031 0.83% 224,071,404
2020-07-20 2020-07-16 221.032 1,076,626 +46,398 0.82% 237,968,895
2020-07-17 2020-07-15 245.749 1,030,228 -57,257 0.79% 253,177,280
2020-07-16 2020-07-14 241.089 1,087,485 -1,580 0.83% 262,180,759
2020-07-15 2020-07-13 252.434 1,089,065 +54,296 0.83% 274,917,524
2020-07-14 2020-07-10 228.326 1,034,769 -4,936 0.79% 236,264,192
2020-07-13 2020-07-09 229.744 1,039,705 -27,247 0.79% 238,865,687
2020-07-10 2020-07-08 229.946 1,066,952 -11,056 0.81% 245,341,674
2020-07-09 2020-07-07 224.679 1,078,008 -15,203 0.82% 242,205,561
2020-07-08 2020-07-06 221.640 1,093,211 -86,477 0.83% 242,299,153
2020-07-07 2020-07-03 230.757 1,179,688 +4,541 0.90% 272,220,900
2020-07-06 2020-07-02 219.817 1,175,147 +100,100 0.90% 258,316,718
2020-07-03 2020-06-30 216.575 1,075,047 -10,859 0.82% 232,828,284
2020-07-02 2020-06-29 221.842 1,085,906 -23,692 0.83% 240,900,073
2020-06-30 2020-06-26 222.855 1,109,598 -31,590 0.85% 247,279,965
2020-06-29 2020-06-24 227.920 1,141,188 +23,495 0.87% 260,099,968
2020-06-26 2020-06-23 197.531 1,117,693 +26,654 0.85% 220,778,982
2020-06-24 2020-06-22 200.165 1,091,039 +67,524 0.83% 218,387,512
2020-06-23 2020-06-19 187.705 1,023,515 +211,850 0.78% 192,118,955
2020-06-22 2020-06-18 186.388 811,665 -592 0.62% 151,284,776
2020-06-19 2020-06-17 191.453 812,257 -53,111 0.62% 155,509,116
2020-06-18 2020-06-16 202.191 865,368 -5,528 0.66% 174,969,340
2020-06-17 2020-06-15 189.427 870,896 -4,936 0.66% 164,971,334
2020-06-16 2020-06-12 177.778 875,832 -47,780 0.67% 155,703,550
2020-06-15 2020-06-11 183.856 923,612 -20,139 0.71% 169,811,376
2020-06-12 2020-06-10 180.614 943,751 -41,264 0.72% 170,454,846
2020-06-11 2020-06-09 186.895 985,015 +24,285 0.75% 184,094,070
2020-06-10 2020-06-08 174.739 960,730 +395 0.73% 167,876,937
2020-06-09 2020-06-05 186.996 960,335 +60,613 0.73% 179,578,789
2020-06-05 2020-06-03 194.593 899,722 -14,808 0.69% 175,079,900
2020-06-04 2020-06-02 195.505 914,530 +14,413 0.70% 178,795,198
2020-06-03 2020-06-01 192.669 900,117 -210,073 0.69% 173,424,344
2020-06-02 2020-05-29 183.754 1,110,190 +185,945 0.85% 204,002,354
2020-06-01 2020-05-28 165.318 924,245 -8,095 0.71% 152,794,545
2020-05-29 2020-05-27 176.258 932,340 -288,653 0.71% 164,332,760
2020-05-28 2020-05-26 172.004 1,220,993 +173,942 0.93% 210,015,546
2020-05-27 2020-05-25 193.580 1,047,051 +26,852 0.80% 202,688,500
2020-05-26 2020-05-22 224.881 1,020,199 -8,688 0.78% 229,423,791
2020-05-25 2020-05-21 216.778 1,028,887 -83,318 0.79% 223,039,631
2020-05-22 2020-05-20 249.193 1,112,205 -173,745 0.85% 277,153,607
2020-05-21 2020-05-19 228.933 1,285,950 +65,930 0.98% 294,396,815
2020-05-20 2020-05-18 216.170 1,220,020 +15,005 0.93% 263,731,467
2020-05-19 2020-05-15 198.443 1,205,015 -61,403 0.92% 239,126,371
2020-05-18 2020-05-14 181.526 1,266,418 -193,291 0.97% 229,887,663
2020-05-15 2020-05-13 177.170 1,459,709 -2,567 1.11% 258,616,768
2020-05-14 2020-05-12 170.181 1,462,276 +1,777 1.12% 248,850,902
2020-05-13 2020-05-11 165.116 1,460,499 +5,134 1.12% 241,151,214
2020-05-12 2020-05-08 161.773 1,455,365 +4,146 1.11% 235,438,470
2020-05-11 2020-05-07 158.633 1,451,219 -50,544 1.11% 230,210,590
2020-05-08 2020-05-06 152.960 1,501,763 +8,687 1.15% 229,709,487
2020-05-07 2020-05-05 157.417 1,493,076 -7,502 1.14% 235,035,527
2020-05-06 2020-05-04 155.999 1,500,578 +52,518 1.15% 234,088,393
2020-05-05 2020-04-29 166.635 1,448,060 +32,182 1.11% 241,297,623
2020-05-04 2020-04-28 166.027 1,415,878 -12,438 1.08% 235,074,419
2020-04-29 2020-04-27 164.001 1,428,316 -82,727 1.09% 234,245,758
2020-04-28 2020-04-24 147.895 1,511,043 -6,515 1.15% 223,475,678
2020-04-27 2020-04-23 144.046 1,517,558 -61,601 1.16% 218,597,645
2020-04-24 2020-04-22 148.908 1,579,159 +37,514 1.21% 235,149,348
2020-04-23 2020-04-21 137.866 1,541,645 -25,272 1.18% 212,541,181
2020-04-22 2020-04-20 138.576 1,566,917 -58,639 1.20% 217,136,421
2020-04-21 2020-04-17 127.838 1,625,556 +48,174 1.24% 207,807,815
2020-04-20 2020-04-16 128.142 1,577,382 +126,402 1.20% 202,128,704
2020-04-17 2020-04-15 136.955 1,450,980 -3,554 1.11% 198,718,684
2020-04-16 2020-04-14 140.703 1,454,534 +26,456 1.11% 204,657,049
2020-04-15 2020-04-09 132.194 1,428,078 +52,716 1.09% 188,783,062
2020-04-14 2020-04-08 137.259 1,375,362 -276,807 1.05% 188,780,400
2020-04-09 2020-04-07 137.157 1,652,169 +322,415 1.26% 226,607,207
2020-04-08 2020-04-06 159.646 1,329,754 +5,726 1.02% 212,289,299
2020-04-07 2020-04-03 144.653 1,324,028 +23,298 1.01% 191,525,216
2020-04-06 2020-04-02 145.970 1,300,730 -6,713 0.99% 189,867,977
2020-04-03 2020-04-01 132.802 1,307,443 +6,515 1.00% 173,630,510
2020-04-02 2020-03-31 126.622 1,300,928 -1,184 0.99% 164,726,647
2020-04-01 2020-03-30 122.570 1,302,112 -98,127 0.99% 159,600,518
2020-03-31 2020-03-27 118.519 1,400,239 -61,995 1.07% 165,954,341
2020-03-30 2020-03-26 122.570 1,462,234 +5,923 1.12% 179,226,751
2020-03-27 2020-03-25 113.656 1,456,311 -9,280 1.11% 165,518,892
2020-03-26 2020-03-24 117.911 1,465,591 -16,782 1.12% 172,808,999
2020-03-25 2020-03-23 109.908 1,482,373 -52,308 1.13% 162,925,034
2020-03-24 2020-03-20 95.220 1,534,681 -59,231 1.17% 146,132,413
2020-03-23 2020-03-19 83.672 1,593,912 -35,144 1.22% 133,365,953
2020-03-20 2020-03-18 80.481 1,629,056 -89,538 1.24% 131,108,395
2020-03-19 2020-03-17 86.610 1,718,594 +171,178 1.31% 148,846,967
2020-03-18 2020-03-16 79.215 1,547,416 -20,138 1.18% 122,578,533
2020-03-17 2020-03-13 80.481 1,567,554 -208,988 1.20% 126,158,639
2020-03-16 2020-03-12 80.025 1,776,542 -82,726 1.36% 142,168,426
2020-03-13 2020-03-11 85.597 1,859,268 +87,465 1.42% 159,147,305
2020-03-12 2020-03-10 80.734 1,771,803 -2,369 1.35% 143,045,546
2020-03-11 2020-03-09 78.101 1,774,172 -189,343 1.35% 138,564,087
2020-03-10 2020-03-06 88.585 1,963,515 +49,359 1.50% 173,938,060
2020-03-09 2020-03-05 87.825 1,914,156 +149,263 1.46% 168,111,341
2020-03-06 2020-03-04 99.069 1,764,893 +219,748 1.35% 174,846,853
2020-03-05 2020-03-03 86.205 1,545,145 -41,659 1.18% 133,198,516
2020-03-04 2020-03-02 84.179 1,586,804 +18,361 1.21% 133,574,911
2020-03-03 2020-02-28 82.659 1,568,443 +22,903 1.20% 129,646,108
2020-03-02 2020-02-27 88.129 1,545,540 -14,610 1.18% 136,207,207
2020-02-28 2020-02-26 85.090 1,560,150 -9,872 1.19% 132,753,575
2020-02-27 2020-02-25 84.179 1,570,022 +6,318 1.20% 132,162,227
2020-02-26 2020-02-24 82.305 1,563,704 -15,005 1.19% 128,699,987
2020-02-25 2020-02-21 82.203 1,578,709 +16,584 1.21% 129,775,047
2020-02-24 2020-02-20 83.064 1,562,125 +16,388 1.19% 129,756,828
2020-02-21 2020-02-19 83.166 1,545,737 -6,911 1.18% 128,552,150
2020-02-20 2020-02-18 86.205 1,552,648 +50,742 1.19% 133,845,308
2020-02-19 2020-02-17 85.090 1,501,906 +67,128 1.15% 127,797,578
2020-02-18 2020-02-14 84.584 1,434,778 +11,847 1.10% 121,358,938
2020-02-17 2020-02-13 76.125 1,422,931 +32,774 1.09% 108,321,187
2020-02-14 2020-02-12 78.506 1,390,157 +24,088 1.06% 109,135,524
2020-02-13 2020-02-11 75.366 1,366,069 +15,005 1.04% 102,954,695
2020-02-12 2020-02-10 77.037 1,351,064 -31,590 1.03% 104,082,023
2020-02-11 2020-02-07 76.480 1,382,654 +23,298 1.06% 105,745,294
2020-02-10 2020-02-06 75.670 1,359,356 -74,434 1.04% 102,861,865
2020-02-07 2020-02-05 74.555 1,433,790 +1,382 1.09% 106,896,613
2020-02-06 2020-02-04 74.251 1,432,408 +30,208 1.09% 106,358,278
2020-02-05 2020-02-03 69.896 1,402,200 +3,751 1.07% 98,007,574
2020-02-04 2020-01-31 64.071 1,398,449 -4,936 1.07% 89,599,946
2020-02-03 2020-01-30 63.463 1,403,385 -31,195 1.07% 89,063,240
2020-01-31 2020-01-29 66.755 1,434,580 +41,067 1.10% 95,765,873
2020-01-30 2020-01-24 68.376 1,393,513 +44,423 1.06% 95,282,991
2020-01-29 2020-01-22 65.844 1,349,090 -197 1.03% 88,829,019
2020-01-23 2020-01-21 63.311 1,349,287 -109,183 1.03% 85,424,990
2020-01-22 2020-01-20 64.375 1,458,470 +117,475 1.11% 93,888,768
2020-01-21 2020-01-17 61.893 1,340,995 +6,516 1.02% 82,998,253
2020-01-20 2020-01-16 61.336 1,334,479 +18,954 1.02% 81,851,469
2020-01-17 2020-01-15 58.196 1,315,525 +1,777 1.00% 76,557,849
2020-01-16 2020-01-14 59.209 1,313,748 +18,164 1.00% 77,785,235
2020-01-15 2020-01-13 60.981 1,295,584 +16,585 0.99% 79,006,469
2020-01-14 2020-01-10 58.753 1,278,999 -13,624 0.98% 75,144,774
2020-01-13 2020-01-09 58.449 1,292,623 +5,529 0.99% 75,552,402
2020-01-10 2020-01-08 57.183 1,287,094 +30,109 0.98% 73,599,489
2020-01-09 2020-01-07 59.766 1,256,985 -20,632 0.96% 75,124,690
2020-01-08 2020-01-06 59.259 1,277,617 -4,936 0.98% 75,710,678
2020-01-07 2020-01-03 59.664 1,282,553 +6,910 0.98% 76,522,861
2020-01-06 2020-01-02 60.627 1,275,643 -47,780 0.97% 77,338,170
2020-01-03 2019-12-31 59.715 1,323,423 +592 1.01% 79,028,379
2020-01-02 2019-12-27 57.841 1,322,831 -50,544 1.01% 76,514,026
2019-12-30 2019-12-24 55.663 1,373,375 -13,030 1.05% 76,446,467
2019-12-27 2019-12-20 55.815 1,386,405 +1,974 1.06% 77,382,419
2019-12-23 2019-12-19 54.042 1,384,431 +1,974 1.06% 74,818,039
2019-12-20 2019-12-18 54.245 1,382,457 -13,623 1.06% 74,991,440
2019-12-19 2019-12-17 55.106 1,396,080 +28,036 1.07% 76,932,490
2019-12-18 2019-12-16 52.219 1,368,044 +6,911 1.04% 71,438,005
2019-12-17 2019-12-13 50.902 1,361,133 +155,185 1.04% 69,284,680
2019-12-16 2019-12-12 50.294 1,205,948 +395 0.92% 60,652,460
2019-12-13 2019-12-11 49.028 1,205,553 +2,567 0.92% 59,106,093
2019-12-11 2019-12-09 48.319 1,202,986 +49,952 0.92% 58,127,218
2019-12-10 2019-12-06 49.585 1,153,034 -12,834 0.88% 57,173,581
2019-12-09 2019-12-05 49.281 1,165,868 -77,395 0.89% 57,455,659
2019-12-06 2019-12-04 51.865 1,243,263 -15,203 0.95% 64,481,266
2019-12-05 2019-12-03 50.801 1,258,466 -45,016 0.96% 63,931,222
2019-12-04 2019-12-02 52.067 1,303,482 -159,727 1.00% 67,868,577
2019-12-03 2019-11-29 53.181 1,463,209 -77,592 1.12% 77,815,525
2019-12-02 2019-11-28 54.194 1,540,801 +4,738 1.18% 83,502,777
2019-11-29 2019-11-27 54.093 1,536,063 -105,826 1.17% 83,090,404
2019-11-28 2019-11-26 51.155 1,641,889 -395 1.25% 83,991,581
2019-11-27 2019-11-25 50.548 1,642,284 -49,557 1.25% 83,013,628
2019-11-26 2019-11-22 46.293 1,691,841 +126,360 1.29% 78,320,658
2019-11-25 2019-11-21 44.115 1,565,481 -37,908 1.20% 69,061,586
2019-11-22 2019-11-20 42.343 1,603,389 +2,369 1.22% 67,891,557
2019-11-21 2019-11-19 38.898 1,601,020 +21,521 1.22% 62,277,127
2019-11-20 2019-11-18 37.379 1,579,499 +4,541 1.21% 59,039,994
2019-11-19 2019-11-15 36.062 1,574,958 +512,547 1.20% 56,796,237
2019-11-18 2019-11-14 36.872 1,062,411 -13,820 0.81% 39,173,694
2019-11-15 2019-11-13 38.949 1,076,231 +3,949 0.82% 41,918,181
2019-11-14 2019-11-12 40.215 1,072,282 +11,056 0.82% 43,122,120
2019-11-13 2019-11-11 40.367 1,061,226 +10,267 0.81% 42,838,750
2019-11-12 2019-11-08 39.911 1,050,959 +56,072 0.80% 41,945,230
2019-11-11 2019-11-07 39.810 994,887 +1,974 0.76% 39,606,539
2019-11-08 2019-11-06 39.911 992,913 -5,330 0.76% 39,628,534
2019-11-07 2019-11-05 40.317 998,243 +1,579 0.76% 40,245,741
2019-11-06 2019-11-04 40.063 996,664 +63,772 0.76% 39,929,681
2019-11-05 2019-11-01 39.152 932,892 -1,974 0.71% 36,524,262
2019-11-04 2019-10-31 40.165 934,866 -61,601 0.71% 37,548,547
2019-11-01 2019-10-30 39.810 996,467 +85,096 0.76% 39,669,439
2019-10-31 2019-10-29 40.519 911,371 +10,267 0.70% 36,927,999
2019-10-30 2019-10-28 40.418 901,104 +7,502 0.69% 36,420,709
2019-10-29 2019-10-25 40.013 893,602 +10,267 0.68% 35,755,414
2019-10-25 2019-10-23 39.962 883,335 +13,623 0.67% 35,299,864
2019-10-24 2019-10-22 40.620 869,712 +790 0.66% 35,328,111
2019-10-23 2019-10-21 39.911 868,922 +16,387 0.66% 34,679,881
2019-10-22 2019-10-18 40.924 852,535 -24,679 0.65% 34,889,454
2019-10-21 2019-10-17 43.153 877,214 -109,381 0.67% 37,854,345
2019-10-18 2019-10-16 41.279 986,595 -10,661 0.75% 40,725,564
2019-10-17 2019-10-15 39.506 997,256 +40,277 0.76% 39,397,789
2019-10-16 2019-10-14 38.341 956,979 +49,162 0.73% 36,691,788
2019-10-15 2019-10-11 35.454 907,817 -38,106 0.69% 32,185,995
2019-10-14 2019-10-10 35.049 945,923 -1,382 0.72% 33,153,736
2019-10-11 2019-10-09 35.302 947,305 -18,756 0.72% 33,442,073
2019-10-10 2019-10-08 35.404 966,061 -73,249 0.74% 34,202,064
2019-10-09 2019-10-04 34.796 1,039,310 -198 0.79% 36,163,665
2019-10-08 2019-10-03 34.340 1,039,508 +5,528 0.79% 35,696,704
2019-10-04 2019-10-02 33.732 1,033,980 -197 0.79% 34,878,432
2019-10-03 2019-09-30 33.834 1,034,177 +3,949 0.79% 34,989,838
2019-10-02 2019-09-27 33.682 1,030,228 -10,465 0.79% 34,699,689
2019-09-30 2019-09-26 33.985 1,040,693 -10,859 0.79% 35,368,427
2019-09-27 2019-09-25 33.580 1,051,552 -5,330 0.80% 35,311,395
2019-09-26 2019-09-24 34.391 1,056,882 -9,872 0.81% 36,346,857
2019-09-25 2019-09-23 34.239 1,066,754 +1,777 0.81% 36,524,272
2019-09-24 2019-09-20 36.062 1,064,977 -5,134 0.81% 38,405,269
2019-09-23 2019-09-19 35.252 1,070,111 -4,146 0.82% 37,723,211
2019-09-20 2019-09-18 35.150 1,074,257 +5,726 0.82% 37,760,545
2019-09-19 2019-09-17 35.150 1,068,531 +1,579 0.82% 37,559,274
2019-09-18 2019-09-16 35.252 1,066,952 -4,936 0.81% 37,611,851
2019-09-17 2019-09-13 35.910 1,071,888 -7,700 0.82% 38,491,624
2019-09-16 2019-09-12 35.556 1,079,588 +9,675 0.82% 38,385,372
2019-09-13 2019-09-11 35.252 1,069,913 +5,725 0.82% 37,716,232
2019-09-12 2019-09-10 36.011 1,064,188 +108,196 0.81% 38,322,916
2019-09-11 2019-09-09 35.049 955,992 +65,154 0.73% 33,506,645
2019-09-10 2019-09-06 34.137 890,838 -4,146 0.68% 30,410,896
2019-09-09 2019-09-05 32.972 894,984 -20,731 0.68% 29,509,840
2019-09-06 2019-09-04 32.415 915,715 -3,554 0.70% 29,683,212
2019-09-05 2019-09-03 32.010 919,269 -46,002 0.70% 29,425,936
2019-09-04 2019-09-02 32.821 965,271 -18,362 0.74% 31,680,706
2019-09-03 2019-08-30 32.415 983,633 +1,777 0.75% 31,884,797
2019-09-02 2019-08-29 32.517 981,856 +197 0.75% 31,926,655
2019-08-30 2019-08-28 31.554 981,659 -9,082 0.75% 30,975,569
2019-08-29 2019-08-27 33.428 990,741 +10,662 0.76% 33,118,805
2019-08-28 2019-08-26 32.669 980,079 +2,566 0.75% 32,017,793
2019-08-27 2019-08-23 33.834 977,513 +1,777 0.75% 33,072,696
2019-08-26 2019-08-22 34.897 975,736 +4,739 0.75% 34,050,394
2019-08-23 2019-08-21 33.428 970,997 +1,579 0.74% 32,458,796
2019-08-22 2019-08-20 33.428 969,418 -592 0.74% 32,406,013
2019-08-21 2019-08-19 33.935 970,010 -7,305 0.74% 32,917,103
2019-08-20 2019-08-16 33.428 977,315 +7,503 0.75% 32,669,997
2019-08-19 2019-08-15 31.757 969,812 +13,425 0.74% 30,798,225
2019-08-16 2019-08-14 31.808 956,387 +10,859 0.73% 30,420,328
2019-08-15 2019-08-13 31.453 945,528 +36,131 0.72% 29,739,700
2019-08-14 2019-08-12 33.276 909,397 +395 0.69% 30,261,432
2019-08-13 2019-08-09 32.213 909,002 +41,660 0.69% 29,281,448
2019-08-12 2019-08-08 34.897 867,342 +1,974 0.66% 30,267,753
2019-08-09 2019-08-07 34.188 865,368 -1,382 0.66% 29,585,247
2019-08-08 2019-08-06 34.644 866,750 -27,444 0.66% 30,027,594
2019-08-07 2019-08-05 34.391 894,194 +85,490 0.68% 30,751,911
2019-08-06 2019-08-02 36.467 808,704 -61,995 0.62% 29,491,216
2019-08-05 2019-08-01 37.176 870,699 -10,267 0.66% 32,369,403
2019-08-02 2019-07-31 37.379 880,966 -8,489 0.67% 32,929,573
2019-08-01 2019-07-30 37.632 889,455 -5,924 0.68% 33,472,133
2019-07-31 2019-07-29 37.632 895,379 +11,847 0.68% 33,695,066
2019-07-30 2019-07-26 37.582 883,532 +7,897 0.67% 33,204,487
2019-07-29 2019-07-25 36.872 875,635 +7,898 0.67% 32,286,806
2019-07-26 2019-07-24 37.024 867,737 -5,529 0.66% 32,127,437
2019-07-25 2019-07-23 37.835 873,266 -16,782 0.67% 33,039,825
2019-07-24 2019-07-22 37.278 890,048 +593 0.68% 33,178,888
2019-07-23 2019-07-19 37.582 889,455 +6,712 0.68% 33,427,083
2019-07-22 2019-07-18 36.974 882,743 +198 0.67% 32,638,315
2019-07-19 2019-07-17 36.518 882,545 +1,579 0.67% 32,228,694
2019-07-18 2019-07-16 36.062 880,966 +3,949 0.67% 31,769,452
2019-07-17 2019-07-15 37.126 877,017 -3,949 0.67% 32,559,863
2019-07-16 2019-07-12 37.987 880,966 -21,718 0.67% 33,465,013
2019-07-15 2019-07-11 38.696 902,684 +30,011 0.69% 34,930,089
2019-07-12 2019-07-10 37.126 872,673 +9,477 0.67% 32,398,589
2019-07-11 2019-07-09 37.278 863,196 -2,962 0.66% 32,177,909
2019-07-10 2019-07-08 36.974 866,158 +2,369 0.66% 32,025,106
2019-07-09 2019-07-05 37.885 863,789 -7,700 0.66% 32,725,015
2019-07-08 2019-07-04 36.467 871,489 +43,437 0.67% 31,780,812
2019-07-05 2019-07-03 36.619 828,052 +27,443 0.63% 30,322,604
2019-07-04 2019-07-02 36.771 800,609 -12,636 0.61% 29,439,313
2019-07-03 2019-06-28 33.732 813,245 -15,202 0.62% 27,432,553
2019-07-02 2019-06-27 34.543 828,447 +4,146 0.63% 28,616,709
2019-06-28 2019-06-26 33.428 824,301 +790 0.63% 27,554,996
2019-06-27 2019-06-25 33.428 823,511 +4,146 0.63% 27,528,588
2019-06-26 2019-06-24 34.137 819,365 +8,884 0.63% 27,970,994
2019-06-25 2019-06-21 33.530 810,481 +395 0.62% 27,175,117
2019-06-24 2019-06-20 33.580 810,086 +97,140 0.62% 27,202,902
2019-06-21 2019-06-19 32.517 712,946 -4,541 0.54% 23,182,606
2019-06-19 2019-06-17 30.896 717,487 +592 0.55% 22,167,385
2019-06-18 2019-06-14 31.909 716,895 +9,872 0.55% 22,875,294
2019-06-17 2019-06-13 32.517 707,023 +592 0.54% 22,990,010
2019-06-14 2019-06-12 32.111 706,431 -1,382 0.54% 22,684,520
2019-06-13 2019-06-11 32.365 707,813 +1,382 0.54% 22,908,148
2019-06-12 2019-06-10 31.605 706,431 -790 0.54% 22,326,720
2019-06-11 2019-06-06 30.440 707,221 -197 0.54% 21,527,828
2019-06-10 2019-06-05 31.200 707,418 +1,184 0.54% 22,071,274
2019-06-06 2019-06-04 30.491 706,234 -13,820 0.54% 21,533,553
2019-06-05 2019-06-03 32.314 720,054 -24,285 0.55% 23,267,854
2019-06-04 2019-05-31 34.188 744,339 +16,585 0.57% 25,447,501
2019-06-03 2019-05-30 36.113 727,754 -395 0.56% 26,281,171
2019-05-31 2019-05-29 36.265 728,149 -1,185 0.56% 26,406,076
2019-05-30 2019-05-28 35.708 729,334 -14,215 0.56% 26,042,709
2019-05-29 2019-05-27 34.846 743,549 +987 0.57% 25,910,072
2019-05-28 2019-05-24 35.049 742,562 -987 0.57% 26,026,119
2019-05-27 2019-05-23 34.948 743,549 -31,195 0.57% 25,985,392
2019-05-24 2019-05-22 35.961 774,744 -77,791 0.59% 27,860,388
2019-05-23 2019-05-21 35.505 852,535 -57,257 0.65% 30,269,192
2019-05-22 2019-05-20 34.948 909,792 -275,227 0.69% 31,795,217
2019-05-21 2019-05-17 36.163 1,185,019 -9,280 0.90% 42,854,271
2019-05-20 2019-05-16 37.126 1,194,299 -6,318 0.91% 44,339,177
2019-05-17 2019-05-15 37.582 1,200,617 +593 0.92% 45,121,028
2019-05-16 2019-05-14 37.126 1,200,024 -10,070 0.92% 44,551,722
2019-05-15 2019-05-10 38.291 1,210,094 -2,961 0.92% 46,335,248
2019-05-14 2019-05-09 37.430 1,213,055 -11,254 0.93% 45,404,147
2019-05-10 2019-05-08 38.392 1,224,309 +7,700 0.93% 47,003,569
2019-05-09 2019-05-07 38.746 1,216,609 -20,534 0.93% 47,139,291
2019-05-08 2019-05-06 37.936 1,237,143 -2,369 0.94% 46,932,351
2019-05-07 2019-05-03 39.506 1,239,512 -1,777 0.95% 48,968,402
2019-05-06 2019-05-02 39.101 1,241,289 +5,528 0.95% 48,535,644
2019-05-03 2019-04-30 39.354 1,235,761 -61,995 0.94% 48,632,444
2019-05-02 2019-04-29 38.746 1,297,756 -23,298 0.99% 50,283,450
2019-04-30 2019-04-26 38.848 1,321,054 -11,451 1.01% 51,319,985
2019-04-29 2019-04-25 40.215 1,332,505 +13,228 1.02% 53,587,061
2019-04-26 2019-04-24 40.924 1,319,277 -56,467 1.01% 53,990,574
2019-04-25 2019-04-23 44.065 1,375,744 +2,172 1.05% 60,621,610
2019-04-24 2019-04-18 44.318 1,373,572 -11,056 1.05% 60,873,752
2019-04-23 2019-04-17 44.166 1,384,628 +18,954 1.06% 61,153,340
2019-04-18 2019-04-16 44.368 1,365,674 -61,996 1.04% 60,592,900
2019-04-17 2019-04-15 42.140 1,427,670 +7,700 1.09% 60,161,928
2019-04-16 2019-04-12 41.633 1,419,970 +32,183 1.08% 59,118,251
2019-04-15 2019-04-11 41.988 1,387,787 -7,701 1.06% 58,270,391
2019-04-12 2019-04-10 42.748 1,395,488 +41,462 1.07% 59,653,941
2019-04-11 2019-04-09 43.457 1,354,026 +71,275 1.07% 58,841,655
2019-04-10 2019-04-08 40.266 1,282,751 +4,936 1.01% 51,651,160
2019-04-09 2019-04-04 40.519 1,277,815 +218,169 1.01% 51,776,007
2019-04-08 2019-04-03 40.418 1,059,646 +194,278 0.84% 42,828,640
2019-04-04 2019-04-02 38.645 865,368 +286,482 0.68% 33,442,286
2019-04-03 2019-04-01 35.049 578,886 -12,242 0.46% 20,289,425
2019-04-02 2019-03-29 35.049 591,128 +40,080 0.47% 20,718,495
2019-04-01 2019-03-28 35.150 551,048 0.44% 19,369,548

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