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: FUTU SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2844.000 139,185 +0 0.04% 395,842,140
2025-10-13 2025-10-09 2885.000 139,185 +0 0.04% 401,548,725
2025-10-10 2025-10-08 2891.000 139,185 +4,555 0.04% 402,383,835
2025-10-09 2025-10-06 2827.000 134,630 +614 0.04% 380,599,010
2025-10-08 2025-10-03 2770.000 134,016 +4,404 0.04% 371,224,320
2025-10-03 2025-09-30 2751.000 129,612 +1,792 0.04% 356,562,612
2025-10-02 2025-09-29 2728.000 127,820 +615 0.04% 348,692,960
2025-09-30 2025-09-26 2688.000 127,205 +174 0.04% 341,927,040
2025-09-29 2025-09-25 2686.000 127,031 +1,417 0.04% 341,205,266
2025-09-26 2025-09-24 2706.000 125,614 +1,364 0.04% 339,911,484
2025-09-25 2025-09-23 2689.000 124,250 +1,108 0.04% 334,108,250
2025-09-24 2025-09-22 2657.000 123,142 +1,256 0.04% 327,188,294
2025-09-23 2025-09-19 2618.000 121,886 -275 0.03% 319,097,548
2025-09-22 2025-09-18 2620.000 122,161 -4,329 0.03% 320,061,820
2025-09-19 2025-09-17 2626.000 126,490 +3,801 0.04% 332,162,740
2025-09-18 2025-09-16 2642.000 122,689 +1,142 0.04% 324,144,338
2025-09-17 2025-09-15 2611.000 121,547 +408 0.04% 317,359,217
2025-09-16 2025-09-12 2613.000 121,139 +603 0.04% 316,536,207
2025-09-15 2025-09-11 2599.000 120,536 +568 0.04% 313,273,064
2025-09-12 2025-09-10 2615.000 119,968 +156 0.04% 313,716,320
2025-09-11 2025-09-09 2612.000 119,812 +3,649 0.04% 312,948,944
2025-09-10 2025-09-08 2590.000 116,163 +3,678 0.03% 300,862,170
2025-09-09 2025-09-05 2551.000 112,485 +71 0.03% 286,949,235
2025-09-08 2025-09-04 2545.000 112,414 -361 0.03% 286,093,630
2025-09-05 2025-09-03 2540.000 112,775 +4,417 0.03% 286,448,500
2025-09-04 2025-09-02 2495.000 108,358 +512 0.03% 270,353,210
2025-09-03 2025-09-01 2496.000 107,846 -879 0.03% 269,183,616
2025-09-02 2025-08-29 2448.000 108,725 -1,257 0.03% 266,158,800
2025-09-01 2025-08-28 2438.000 109,982 -1,078 0.03% 268,136,116
2025-08-29 2025-08-27 2418.000 111,060 +70 0.03% 268,543,080
2025-08-28 2025-08-26 2425.000 110,990 -423 0.03% 269,150,750
2025-08-27 2025-08-25 2419.000 111,413 -2,222 0.03% 269,508,047
2025-08-26 2025-08-22 2401.000 113,635 -833 0.03% 272,837,635
2025-08-25 2025-08-21 2403.000 114,468 +509 0.03% 275,066,604
2025-08-22 2025-08-20 2393.000 113,959 -591 0.03% 272,703,887
2025-08-21 2025-08-19 2396.000 114,550 +1,084 0.03% 274,461,800
2025-08-20 2025-08-18 2414.000 113,466 +54 0.03% 273,906,924
2025-08-19 2025-08-15 2410.000 113,412 +259 0.03% 273,322,920
2025-08-18 2025-08-14 2420.000 113,153 +218 0.03% 273,830,260
2025-08-15 2025-08-13 2426.000 112,935 +687 0.03% 273,980,310
2025-08-14 2025-08-12 2425.000 112,248 +144 0.03% 272,201,400
2025-08-13 2025-08-11 2429.000 112,104 +629 0.03% 272,300,616
2025-08-12 2025-08-08 2460.000 111,475 -143 0.03% 274,228,500
2025-08-11 2025-08-07 2455.000 111,618 -1,006 0.03% 274,022,190
2025-08-08 2025-08-06 2438.000 112,624 -1,016 0.03% 274,577,312
2025-08-07 2025-08-05 2438.000 113,640 -2,046 0.03% 277,054,320
2025-08-06 2025-08-04 2428.000 115,686 -561 0.03% 280,885,608
2025-08-05 2025-08-01 2378.000 116,247 +709 0.03% 276,435,366
2025-08-04 2025-07-31 2390.000 115,538 +1,170 0.03% 276,135,820
2025-08-01 2025-07-30 2407.000 114,368 +380 0.03% 275,283,776
2025-07-31 2025-07-29 2400.000 113,988 +2,007 0.03% 273,571,200
2025-07-30 2025-07-28 2411.000 111,981 +1,002 0.03% 269,986,191
2025-07-29 2025-07-25 2424.000 110,979 +1,543 0.03% 269,013,096
2025-07-28 2025-07-24 2437.000 109,436 +1,315 0.03% 266,695,532
2025-07-25 2025-07-23 2472.000 108,121 -267 0.03% 267,275,112
2025-07-24 2025-07-22 2450.000 108,388 -2,105 0.03% 265,550,600
2025-07-23 2025-07-21 2433.000 110,493 -536 0.03% 268,829,469
2025-07-22 2025-07-18 2420.000 111,029 +321 0.03% 268,690,180
2025-07-21 2025-07-17 2405.000 110,708 +70 0.03% 266,252,740
2025-07-18 2025-07-16 2413.000 110,638 +728 0.03% 266,969,494
2025-07-17 2025-07-15 2431.000 109,910 -133 0.03% 267,191,210
2025-07-16 2025-07-14 2437.000 110,043 -1,084 0.03% 268,174,791
2025-07-15 2025-07-11 2416.000 111,127 -713 0.03% 268,482,832
2025-07-14 2025-07-10 2400.000 111,840 -2,472 0.03% 268,416,000
2025-07-11 2025-07-09 2380.000 114,312 +2,046 0.03% 272,062,560
2025-07-10 2025-07-08 2412.000 112,266 -52 0.03% 270,785,592
2025-07-09 2025-07-07 2390.000 112,318 +1,268 0.03% 268,440,020
2025-07-08 2025-07-04 2417.000 111,050 +1,167 0.03% 268,407,850
2025-07-07 2025-07-03 2425.000 109,883 -237 0.03% 266,466,275
2025-07-04 2025-07-02 2412.000 110,120 +307 0.03% 265,609,440
2025-07-03 2025-06-30 2381.000 109,813 +752 0.03% 261,464,753
2025-07-02 2025-06-27 2378.000 109,061 +1,785 0.03% 259,347,058
2025-06-27 2025-06-25 2408.000 107,276 -1,705 0.03% 258,320,608
2025-06-26 2025-06-24 2406.000 108,981 -1,320 0.03% 262,208,286
2025-06-25 2025-06-23 2430.000 110,301 +330 0.03% 268,031,430
2025-06-24 2025-06-20 2422.000 109,971 +680 0.03% 266,349,762
2025-06-23 2025-06-19 2424.000 109,291 +635 0.03% 264,921,384
2025-06-20 2025-06-18 2450.000 108,656 -155 0.03% 266,207,200
2025-06-19 2025-06-17 2451.000 108,811 -10 0.03% 266,695,761
2025-06-18 2025-06-16 2471.000 108,821 +3,005 0.03% 268,896,691
2025-06-17 2025-06-13 2469.000 105,816 +1,425 0.03% 261,259,704
2025-06-16 2025-06-12 2418.000 104,391 -560 0.03% 252,417,438
2025-06-13 2025-06-11 2417.000 104,951 +70 0.03% 253,666,567
2025-06-12 2025-06-10 2408.000 104,881 +140 0.03% 252,553,448
2025-06-11 2025-06-09 2405.000 104,741 +390 0.03% 251,902,105
2025-06-10 2025-06-06 2428.000 104,351 -15 0.03% 253,364,228
2025-06-09 2025-06-05 2438.000 104,366 -525 0.03% 254,444,308
2025-06-06 2025-06-04 2428.000 104,891 +405 0.03% 254,675,348
2025-06-05 2025-06-03 2427.000 104,486 -290 0.03% 253,587,522
2025-06-04 2025-06-02 2425.000 104,776 -645 0.03% 254,081,800
2025-06-03 2025-05-30 2383.000 105,421 +165 0.03% 251,218,243
2025-06-02 2025-05-29 2375.000 105,256 +1,190 0.03% 249,983,000
2025-05-30 2025-05-28 2399.000 104,066 -95 0.03% 249,654,334
2025-05-29 2025-05-27 2376.000 104,161 -515 0.03% 247,486,536
2025-05-28 2025-05-26 2408.000 104,676 +355 0.03% 252,059,808
2025-05-27 2025-05-23 2404.000 104,321 +980 0.03% 250,787,684
2025-05-26 2025-05-22 2404.000 103,341 +1,655 0.03% 248,431,764
2025-05-23 2025-05-21 2391.000 101,686 +255 0.03% 243,131,226
2025-05-22 2025-05-20 2326.000 101,431 -655 0.03% 235,928,506
2025-05-21 2025-05-19 2330.000 102,086 +915 0.03% 237,860,380
2025-05-20 2025-05-16 2306.000 101,171 +175 0.03% 233,300,326
2025-05-19 2025-05-15 2253.000 100,996 +145 0.03% 227,543,988
2025-05-16 2025-05-14 2323.000 100,851 +1,835 0.03% 234,276,873
2025-05-15 2025-05-13 2340.000 99,016 +775 0.03% 231,697,440
2025-05-14 2025-05-12 2313.000 98,241 -2,395 0.03% 227,231,433
2025-05-13 2025-05-09 2388.000 100,636 +375 0.03% 240,318,768
2025-05-12 2025-05-08 2396.000 100,261 +2,290 0.03% 240,225,356
2025-05-09 2025-05-07 2420.000 97,971 -4,220 0.03% 237,089,820
2025-05-08 2025-05-06 2410.000 102,191 +2,405 0.03% 246,280,310
2025-05-07 2025-05-02 2330.000 99,786 +1,075 0.03% 232,501,380
2025-05-06 2025-04-30 2370.000 98,711 +1,025 0.03% 233,945,070
2025-05-02 2025-04-29 2371.000 97,686 +395 0.03% 231,613,506
2025-04-30 2025-04-28 2350.000 97,291 -585 0.03% 228,633,850
2025-04-29 2025-04-25 2365.000 97,876 -3,270 0.03% 231,476,740
2025-04-28 2025-04-24 2387.000 101,146 +1,890 0.03% 241,435,502
2025-04-25 2025-04-23 2371.000 99,256 -5,825 0.03% 235,335,976
2025-04-24 2025-04-22 2500.000 105,081 +2,590 0.03% 262,702,500
2025-04-23 2025-04-17 2379.000 102,491 +4,960 0.03% 243,826,089
2025-04-22 2025-04-16 2367.000 97,531 +3,410 0.03% 230,855,877
2025-04-17 2025-04-15 2310.000 94,121 +1,590 0.03% 217,419,510
2025-04-16 2025-04-14 2307.000 92,531 +3,440 0.03% 213,469,017
2025-04-15 2025-04-11 2297.000 89,091 +2,075 0.03% 204,642,027
2025-04-14 2025-04-10 2233.000 87,016 +2,605 0.03% 194,306,728
2025-04-11 2025-04-09 2180.000 84,411 +980 0.03% 184,015,980
2025-04-10 2025-04-08 2153.000 83,431 +1,120 0.03% 179,626,943
2025-04-09 2025-04-07 2158.000 82,311 +1,955 0.03% 177,627,138
2025-04-08 2025-04-03 2243.000 80,356 +360 0.02% 180,238,508
2025-04-07 2025-04-02 2240.000 79,996 +545 0.02% 179,191,040
2025-04-03 2025-04-01 2243.000 79,451 +445 0.02% 178,208,593
2025-04-02 2025-03-31 2246.000 79,006 +3,590 0.02% 177,447,476
2025-04-01 2025-03-28 2209.000 75,416 +2,535 0.02% 166,593,944
2025-03-31 2025-03-27 2178.000 72,881 -3,110 0.02% 158,734,818
2025-03-28 2025-03-26 2174.000 75,991 -875 0.02% 165,204,434
2025-03-27 2025-03-25 2158.000 76,866 -465 0.02% 165,876,828
2025-03-26 2025-03-24 2167.000 77,331 +165 0.02% 167,576,277
2025-03-25 2025-03-21 2174.000 77,166 +200 0.02% 167,758,884
2025-03-24 2025-03-20 2182.000 76,966 +4,230 0.02% 167,939,812
2025-03-21 2025-03-19 2200.000 72,736 +1,165 0.02% 160,019,200
2025-03-20 2025-03-18 2170.000 71,571 -225 0.02% 155,309,070
2025-03-19 2025-03-17 2143.000 71,796 +405 0.02% 153,858,828
2025-03-18 2025-03-14 2139.000 71,391 -1,290 0.02% 152,705,349
2025-03-17 2025-03-13 2102.000 72,681 -700 0.02% 152,775,462
2025-03-14 2025-03-12 2086.000 73,381 -335 0.02% 153,072,766
2025-03-13 2025-03-11 2068.000 73,716 +50 0.02% 152,444,688
2025-03-12 2025-03-10 2085.000 73,666 +525 0.02% 153,593,610
2025-03-11 2025-03-07 2092.000 73,141 -625 0.02% 153,010,972
2025-03-10 2025-03-06 2086.000 73,766 -360 0.02% 153,875,876
2025-03-07 2025-03-05 2092.000 74,126 +155 0.02% 155,071,592
2025-03-06 2025-03-04 2078.000 73,971 +1,040 0.02% 153,711,738
2025-03-05 2025-03-03 2051.000 72,931 +1,555 0.02% 149,581,481
2025-03-04 2025-02-28 2050.000 71,376 -1,060 0.02% 146,320,800
2025-03-03 2025-02-27 2071.000 72,436 +195 0.02% 150,014,956
2025-02-28 2025-02-26 2088.000 72,241 -1,480 0.02% 150,839,208
2025-02-27 2025-02-25 2102.000 73,721 +830 0.02% 154,961,542
2025-02-26 2025-02-24 2110.000 72,891 +125 0.02% 153,800,010
2025-02-25 2025-02-21 2098.000 72,766 +355 0.02% 152,663,068
2025-02-24 2025-02-20 2119.000 72,411 -260 0.02% 153,438,909
2025-02-21 2025-02-19 2104.000 72,671 +515 0.02% 152,899,784
2025-02-20 2025-02-18 2088.000 72,156 +345 0.02% 150,661,728
2025-02-19 2025-02-17 2086.000 71,811 -775 0.02% 149,797,746
2025-02-18 2025-02-14 2103.000 72,586 +115 0.02% 152,648,358
2025-02-17 2025-02-13 2095.000 72,471 +360 0.02% 151,826,745
2025-02-14 2025-02-12 2079.000 72,111 -385 0.02% 149,918,769
2025-02-13 2025-02-11 2094.000 72,496 +1,255 0.02% 151,806,624
2025-02-12 2025-02-10 2080.000 71,241 +1,335 0.02% 148,181,280
2025-02-11 2025-02-07 2060.000 69,906 +945 0.02% 144,006,360
2025-02-10 2025-02-06 2051.000 68,961 +755 0.02% 141,439,011
2025-02-07 2025-02-05 2055.000 68,206 -745 0.02% 140,163,330
2025-02-06 2025-02-04 2019.000 68,951 +925 0.02% 139,212,069
2025-02-05 2025-02-03 2004.000 68,026 +1,045 0.02% 136,324,104
2025-02-04 2025-01-28 1967.500 66,981 -1,565 0.02% 131,785,118
2025-02-03 2025-01-24 1992.500 68,546 +135 0.02% 136,577,905
2025-01-27 2025-01-23 1978.000 68,411 -225 0.02% 135,316,958
2025-01-24 2025-01-22 1977.000 68,636 -665 0.02% 135,693,372
2025-01-23 2025-01-21 1959.000 69,301 +310 0.02% 135,760,659
2025-01-22 2025-01-20 1940.000 68,991 -555 0.02% 133,842,540
2025-01-21 2025-01-17 1948.000 69,546 -135 0.02% 135,475,608
2025-01-20 2025-01-16 1940.500 69,681 -305 0.02% 135,215,980
2025-01-17 2025-01-15 1927.000 69,986 -335 0.02% 134,863,022
2025-01-16 2025-01-14 1918.000 70,321 -540 0.02% 134,875,678
2025-01-15 2025-01-13 1930.500 70,861 +1,220 0.02% 136,797,160
2025-01-14 2025-01-10 1922.000 69,641 -1,490 0.02% 133,850,002
2025-01-13 2025-01-09 1911.500 71,131 +235 0.02% 135,966,906
2025-01-10 2025-01-08 1903.000 70,896 +285 0.02% 134,915,088
2025-01-09 2025-01-07 1893.000 70,611 +70 0.02% 133,666,623
2025-01-08 2025-01-06 1884.000 70,541 +30 0.02% 132,899,244
2025-01-07 2025-01-03 1906.000 70,511 -85 0.02% 134,393,966
2025-01-06 2025-01-02 1890.500 70,596 -170 0.02% 133,461,738
2025-01-03 2024-12-31 1868.000 70,766 +385 0.02% 132,190,888
2025-01-02 2024-12-27 1887.500 70,381 -45 0.02% 132,844,138
2024-12-30 2024-12-24 1876.000 70,426 +455 0.02% 132,119,176
2024-12-27 2024-12-20 1868.500 69,971 +165 0.02% 130,740,814
2024-12-23 2024-12-19 1880.000 69,806 +1,030 0.02% 131,235,280
2024-12-20 2024-12-18 1898.500 68,776 +385 0.02% 130,571,236
2024-12-19 2024-12-17 1905.000 68,391 +260 0.02% 130,284,855
2024-12-18 2024-12-16 1905.500 68,131 +560 0.02% 129,823,620
2024-12-17 2024-12-13 1927.000 67,571 +850 0.02% 130,209,317
2024-12-16 2024-12-12 1951.000 66,721 -750 0.02% 130,172,671
2024-12-13 2024-12-11 1932.000 67,471 +195 0.02% 130,353,972
2024-12-12 2024-12-10 1914.500 67,276 -520 0.02% 128,799,902
2024-12-11 2024-12-09 1902.000 67,796 -520 0.02% 128,947,992
2024-12-10 2024-12-06 1894.500 68,316 +755 0.02% 129,424,662
2024-12-09 2024-12-05 1901.500 67,561 -530 0.02% 128,467,242
2024-12-06 2024-12-04 1897.500 68,091 -325 0.02% 129,202,672
2024-12-05 2024-12-03 1900.500 68,416 -210 0.02% 130,024,608
2024-12-04 2024-12-02 1890.000 68,626 +370 0.02% 129,703,140
2024-12-03 2024-11-29 1912.500 68,256 +545 0.02% 130,539,600
2024-12-02 2024-11-28 1895.500 67,711 -40 0.02% 128,346,200
2024-11-29 2024-11-27 1904.500 67,751 +159 0.02% 129,031,780
2024-11-28 2024-11-26 1878.000 67,592 -950 0.02% 126,937,776
2024-11-27 2024-11-25 1916.500 68,542 -1,090 0.02% 131,360,743
2024-11-26 2024-11-22 1941.000 69,632 +545 0.02% 135,155,712
2024-11-25 2024-11-21 1915.000 69,087 -470 0.02% 132,301,605
2024-11-22 2024-11-20 1885.000 69,557 +920 0.02% 131,114,945
2024-11-21 2024-11-19 1885.000 68,637 +1,420 0.02% 129,380,745
2024-11-20 2024-11-18 1858.000 67,217 +1,380 0.02% 124,889,186
2024-11-19 2024-11-15 1843.000 65,837 -70 0.02% 121,337,591
2024-11-18 2024-11-14 1836.500 65,907 +545 0.02% 121,038,206
2024-11-15 2024-11-13 1872.000 65,362 +700 0.02% 122,357,664
2024-11-14 2024-11-12 1863.000 64,662 -165 0.02% 120,465,306
2024-11-13 2024-11-11 1914.000 64,827 -1,180 0.02% 124,078,878
2024-11-12 2024-11-08 1930.000 66,007 -1,515 0.02% 127,393,510
2024-11-11 2024-11-07 1912.500 67,522 +545 0.02% 129,135,825
2024-11-08 2024-11-06 1956.000 66,977 -310 0.02% 131,007,012
2024-11-07 2024-11-05 1963.000 67,287 -25 0.02% 132,084,381
2024-11-06 2024-11-04 1964.000 67,312 +495 0.02% 132,200,768
2024-11-05 2024-11-01 1973.500 66,817 +470 0.02% 131,863,350
2024-11-04 2024-10-31 1996.000 66,347 +140 0.02% 132,428,612
2024-11-01 2024-10-30 2000.000 66,207 +975 0.02% 132,414,000
2024-10-31 2024-10-29 1976.000 65,232 +740 0.02% 128,898,432
2024-10-30 2024-10-28 1965.500 64,492 -405 0.02% 126,759,026
2024-10-29 2024-10-25 1956.000 64,897 -75 0.02% 126,938,532
2024-10-28 2024-10-24 1961.500 64,972 +22 0.02% 127,442,578
2024-10-25 2024-10-23 1977.000 64,950 +680 0.02% 128,406,150
2024-10-24 2024-10-22 1963.500 64,270 +240 0.02% 126,194,145
2024-10-23 2024-10-21 1966.000 64,030 +270 0.02% 125,882,980
2024-10-22 2024-10-18 1942.000 63,760 +1,180 0.02% 123,821,920
2024-10-21 2024-10-17 1928.000 62,580 +845 0.02% 120,654,240
2024-10-18 2024-10-16 1922.500 61,735 +490 0.02% 118,685,538
2024-10-17 2024-10-15 1903.500 61,245 -30 0.02% 116,579,858
2024-10-16 2024-10-14 1910.000 61,275 +1,400 0.02% 117,035,250
2024-10-15 2024-10-10 1877.000 59,875 -80 0.02% 112,385,375
2024-10-14 2024-10-09 1875.000 59,955 -135 0.02% 112,415,625
2024-10-10 2024-10-08 1890.500 60,090 -490 0.02% 113,600,145
2024-10-09 2024-10-07 1903.000 60,580 -100 0.02% 115,283,740
2024-10-08 2024-10-04 1907.000 60,680 +355 0.02% 115,716,760
2024-10-07 2024-10-03 1897.000 60,325 +270 0.02% 114,436,525
2024-10-04 2024-10-02 1903.000 60,055 +815 0.02% 114,284,665
2024-10-03 2024-09-30 1902.500 59,240 -400 0.02% 112,704,100
2024-10-02 2024-09-27 1914.000 59,640 +1,090 0.02% 114,150,960
2024-09-30 2024-09-26 1917.500 58,550 +105 0.02% 112,269,625
2024-09-27 2024-09-25 1913.000 58,445 +10 0.02% 111,805,285
2024-09-26 2024-09-24 1891.000 58,435 +1,225 0.02% 110,500,585
2024-09-25 2024-09-23 1882.000 57,210 +595 0.02% 107,669,220
2024-09-24 2024-09-20 1878.000 56,615 +695 0.02% 106,322,970
2024-09-23 2024-09-19 1861.500 55,920 +140 0.02% 104,095,080
2024-09-20 2024-09-17 1859.000 55,780 -280 0.02% 103,695,020
2024-09-19 2024-09-16 1860.000 56,060 +185 0.02% 104,271,600
2024-09-17 2024-09-13 1853.000 55,875 -110 0.02% 103,536,375
2024-09-16 2024-09-12 1814.000 55,985 +50 0.02% 101,556,790
2024-09-13 2024-09-11 1817.000 55,935 -425 0.02% 101,633,895
2024-09-12 2024-09-10 1803.500 56,360 -755 0.02% 101,645,260
2024-09-11 2024-09-09 1797.500 57,115 +935 0.02% 102,664,212
2024-09-10 2024-09-05 1804.000 56,180 +100 0.02% 101,348,720
2024-09-09 2024-09-04 1789.500 56,080 +110 0.02% 100,355,160
2024-09-04 2024-09-02 1800.500 55,970 +50 0.02% 100,773,985
2024-09-03 2024-08-30 1816.500 55,920 +100 0.02% 101,578,680
2024-09-02 2024-08-29 1815.000 55,820 -115 0.02% 101,313,300
2024-08-30 2024-08-28 1808.000 55,935 +100 0.02% 101,130,480
2024-08-29 2024-08-27 1808.000 55,835 +55 0.02% 100,949,680
2024-08-28 2024-08-26 1817.000 55,780 +355 0.02% 101,352,260
2024-08-27 2024-08-23 1798.000 55,425 +345 0.02% 99,654,150
2024-08-26 2024-08-22 1807.000 55,080 +380 0.02% 99,529,560
2024-08-23 2024-08-21 1807.500 54,700 -180 0.02% 98,870,250
2024-08-22 2024-08-20 1811.000 54,880 +60 0.02% 99,387,680
2024-08-21 2024-08-19 1803.500 54,820 -195 0.02% 98,867,870
2024-08-20 2024-08-16 1774.500 55,015 +65 0.02% 97,624,118
2024-08-19 2024-08-15 1768.000 54,950 -175 0.02% 97,151,600
2024-08-16 2024-08-14 1779.500 55,125 -295 0.02% 98,094,938
2024-08-15 2024-08-13 1776.000 55,420 -75 0.02% 98,425,920
2024-08-14 2024-08-12 1760.500 55,495 -20 0.02% 97,698,948
2024-08-13 2024-08-09 1747.000 55,515 -290 0.02% 96,984,705
2024-08-12 2024-08-08 1727.500 55,805 +230 0.02% 96,403,138
2024-08-09 2024-08-07 1722.000 55,575 +290 0.02% 95,700,150
2024-08-08 2024-08-06 1736.000 55,285 +585 0.02% 95,974,760
2024-08-07 2024-08-05 1751.000 54,700 -925 0.02% 95,779,700
2024-08-06 2024-08-02 1778.000 55,625 -115 0.02% 98,901,250
2024-08-05 2024-08-01 1764.000 55,740 +575 0.02% 98,325,360
2024-08-02 2024-07-31 1747.000 55,165 -120 0.02% 96,373,255
2024-08-01 2024-07-30 1726.000 55,285 -935 0.02% 95,421,910
2024-07-31 2024-07-29 1728.000 56,220 +730 0.02% 97,148,160
2024-07-30 2024-07-26 1713.000 55,490 +445 0.02% 95,054,370
2024-07-29 2024-07-25 1714.000 55,045 +290 0.02% 94,347,130
2024-07-26 2024-07-24 1742.500 54,755 +1,100 0.02% 95,410,588
2024-07-25 2024-07-23 1731.000 53,655 +160 0.02% 92,876,805
2024-07-24 2024-07-22 1734.500 53,495 +30 0.02% 92,787,078
2024-07-23 2024-07-19 1746.500 53,465 -370 0.02% 93,376,622
2024-07-22 2024-07-18 1784.500 53,835 +485 0.02% 96,068,558
2024-07-19 2024-07-17 1786.500 53,350 +50 0.02% 95,309,775
2024-07-18 2024-07-16 1758.000 53,300 -230 0.02% 93,701,400
2024-07-17 2024-07-15 1737.000 53,530 +190 0.02% 92,981,610
2024-07-16 2024-07-12 1736.000 53,340 -780 0.02% 92,598,240
2024-07-15 2024-07-11 1719.000 54,120 +35 0.02% 93,032,280
2024-07-12 2024-07-10 1714.500 54,085 +95 0.02% 92,728,732
2024-07-11 2024-07-09 1704.000 53,990 +260 0.02% 91,998,960
2024-07-10 2024-07-08 1719.000 53,730 -110 0.02% 92,361,870
2024-07-09 2024-07-05 1709.000 53,840 -100 0.02% 92,012,560
2024-07-08 2024-07-04 1704.000 53,940 -5 0.02% 91,913,760
2024-07-05 2024-07-03 1695.500 53,945 -190 0.02% 91,463,748
2024-07-04 2024-07-02 1683.000 54,135 -115 0.02% 91,109,205
2024-07-03 2024-06-28 1682.000 54,250 -70 0.02% 91,248,500
2024-07-02 2024-06-27 1662.500 54,320 +770 0.02% 90,307,000
2024-06-28 2024-06-26 1672.500 53,550 +265 0.02% 89,562,375
2024-06-27 2024-06-25 1679.500 53,285 +50 0.02% 89,492,158
2024-06-26 2024-06-24 1685.000 53,235 +250 0.02% 89,700,975
2024-06-25 2024-06-21 1705.000 52,985 -255 0.02% 90,339,425
2024-06-24 2024-06-20 1690.500 53,240 +35 0.02% 90,002,220
2024-06-21 2024-06-19 1685.000 53,205 -255 0.02% 89,650,425
2024-06-20 2024-06-18 1673.000 53,460 -50 0.02% 89,438,580
2024-06-19 2024-06-17 1673.500 53,510 +40 0.02% 89,548,985
2024-06-18 2024-06-14 1672.000 53,470 +210 0.02% 89,401,840
2024-06-17 2024-06-13 1675.000 53,260 -15 0.02% 89,210,500
2024-06-14 2024-06-12 1672.000 53,275 -70 0.02% 89,075,800
2024-06-13 2024-06-11 1665.000 53,345 +1,500 0.02% 88,819,425
2024-06-12 2024-06-07 1716.500 51,845 -35 0.02% 88,991,942
2024-06-11 2024-06-06 1707.000 51,880 -55 0.02% 88,559,160
2024-06-07 2024-06-05 1686.000 51,935 +395 0.02% 87,562,410
2024-06-06 2024-06-04 1693.000 51,540 -340 0.02% 87,257,220
2024-06-05 2024-06-03 1683.000 51,880 +110 0.02% 87,314,040
2024-06-04 2024-05-31 1693.000 51,770 +85 0.02% 87,646,610
2024-06-03 2024-05-30 1687.500 51,685 -130 0.02% 87,218,438
2024-05-31 2024-05-29 1700.500 51,815 -120 0.02% 88,111,408
2024-05-30 2024-05-28 1693.000 51,935 +245 0.02% 87,925,955
2024-05-29 2024-05-27 1690.500 51,690 +55 0.02% 87,381,945
2024-05-28 2024-05-24 1689.000 51,635 -355 0.02% 87,211,515
2024-05-27 2024-05-23 1702.000 51,990 +375 0.02% 88,486,980
2024-05-24 2024-05-22 1747.000 51,615 +20 0.02% 90,171,405
2024-05-23 2024-05-21 1748.000 51,595 -325 0.02% 90,188,060
2024-05-22 2024-05-20 1763.000 51,920 +1,885 0.02% 91,534,960
2024-05-21 2024-05-17 1721.000 50,035 -30 0.02% 86,110,235
2024-05-20 2024-05-16 1726.000 50,065 -270 0.02% 86,412,190
2024-05-17 2024-05-14 1692.000 50,335 -100 0.02% 85,166,820
2024-05-16 2024-05-13 1698.000 50,435 +325 0.02% 85,638,630
2024-05-14 2024-05-10 1713.500 50,110 -665 0.02% 85,863,485
2024-05-13 2024-05-09 1671.000 50,775 -75 0.02% 84,845,025
2024-05-10 2024-05-08 1669.000 50,850 +400 0.02% 84,868,650
2024-05-09 2024-05-07 1678.000 50,450 +180 0.02% 84,655,100
2024-05-08 2024-05-06 1680.000 50,270 +315 0.02% 84,453,600
2024-05-07 2024-05-03 1663.500 49,955 +25 0.02% 83,100,142
2024-05-06 2024-05-02 1670.500 49,930 +135 0.02% 83,408,065
2024-05-03 2024-04-30 1677.500 49,795 +215 0.02% 83,531,112
2024-05-02 2024-04-29 1693.000 49,580 -405 0.02% 83,938,940
2024-04-30 2024-04-26 1701.000 49,985 +75 0.02% 85,024,485
2024-04-29 2024-04-25 1684.500 49,910 +110 0.02% 84,073,395
2024-04-26 2024-04-24 1683.000 49,800 +710 0.02% 83,813,400
2024-04-25 2024-04-23 1675.000 49,090 -505 0.02% 82,225,750
2024-04-24 2024-04-22 1712.000 49,595 +210 0.02% 84,906,640
2024-04-23 2024-04-19 1730.000 49,385 +865 0.02% 85,436,050
2024-04-22 2024-04-18 1723.000 48,520 +105 0.02% 83,599,960
2024-04-19 2024-04-17 1728.000 48,415 +80 0.02% 83,661,120
2024-04-18 2024-04-16 1713.000 48,335 +320 0.02% 82,797,855
2024-04-17 2024-04-15 1705.000 48,015 -430 0.02% 81,865,575
2024-04-16 2024-04-12 1743.000 48,445 +70 0.02% 84,439,635
2024-04-15 2024-04-11 1696.000 48,375 +450 0.02% 82,044,000
2024-04-12 2024-04-10 1706.000 47,925 +485 0.02% 81,760,050
2024-04-11 2024-04-09 1706.500 47,440 +5 0.02% 80,956,360
2024-04-10 2024-04-08 1695.000 47,435 +470 0.02% 80,402,325
2024-04-09 2024-04-05 1658.500 46,965 +55 0.02% 77,891,452
2024-04-08 2024-04-03 1646.500 46,910 -55 0.02% 77,237,315
2024-04-05 2024-04-02 1635.000 46,965 +265 0.02% 76,787,775
2024-04-03 2024-03-28 1589.000 46,700 -145 0.02% 74,206,300
2024-04-02 2024-03-27 1579.500 46,845 -70 0.02% 73,991,678
2024-03-28 2024-03-26 1574.000 46,915 +55 0.02% 73,844,210
2024-03-27 2024-03-25 1568.000 46,860 +110 0.02% 73,476,480
2024-03-26 2024-03-22 1570.500 46,750 +305 0.02% 73,420,875
2024-03-25 2024-03-21 1598.500 46,445 +75 0.02% 74,242,332
2024-03-22 2024-03-20 1562.500 46,370 +105 0.02% 72,453,125
2024-03-21 2024-03-19 1561.500 46,265 +30 0.02% 72,242,798
2024-03-20 2024-03-18 1557.500 46,235 +220 0.02% 72,011,012
2024-03-19 2024-03-15 1568.500 46,015 -185 0.02% 72,174,528
2024-03-18 2024-03-14 1570.000 46,200 -5 0.02% 72,534,000
2024-03-15 2024-03-13 1563.000 46,205 -510 0.02% 72,218,415
2024-03-14 2024-03-12 1576.500 46,715 -270 0.02% 73,646,198
2024-03-13 2024-03-11 1580.000 46,985 -225 0.02% 74,236,300
2024-03-12 2024-03-08 1564.500 47,210 -165 0.02% 73,860,045
2024-03-11 2024-03-07 1559.500 47,375 -125 0.02% 73,881,312
2024-03-08 2024-03-06 1541.000 47,500 -185 0.02% 73,197,500
2024-03-07 2024-03-05 1533.000 47,685 -325 0.02% 73,101,105
2024-03-06 2024-03-04 1512.500 48,010 -160 0.02% 72,615,125
2024-03-05 2024-03-01 1483.000 48,170 -5 0.02% 71,436,110
2024-03-04 2024-02-29 1476.500 48,175 -100 0.02% 71,130,388
2024-03-01 2024-02-28 1470.500 48,275 -305 0.02% 70,988,388
2024-02-29 2024-02-27 1475.000 48,580 +10 0.02% 71,655,500
2024-02-28 2024-02-26 1474.000 48,570 -220 0.02% 71,592,180
2024-02-27 2024-02-23 1465.000 48,790 +320 0.02% 71,477,350
2024-02-26 2024-02-22 1471.000 48,470 -455 0.02% 71,299,370
2024-02-23 2024-02-21 1469.500 48,925 -855 0.02% 71,895,288
2024-02-22 2024-02-20 1464.000 49,780 +25 0.02% 72,877,920
2024-02-21 2024-02-19 1464.000 49,755 -40 0.02% 72,841,320
2024-02-20 2024-02-16 1453.000 49,795 +75 0.02% 72,352,135
2024-02-19 2024-02-15 1444.000 49,720 +190 0.02% 71,795,680
2024-02-16 2024-02-14 1441.000 49,530 +880 0.02% 71,372,730
2024-02-15 2024-02-09 1472.500 48,650 -15 0.02% 71,637,125
2024-02-14 2024-02-07 1473.500 48,665 -250 0.02% 71,707,878
2024-02-08 2024-02-06 1468.000 48,915 +285 0.02% 71,807,220
2024-02-07 2024-02-05 1468.500 48,630 +240 0.02% 71,413,155
2024-02-06 2024-02-02 1489.000 48,390 -245 0.02% 72,052,710
2024-02-05 2024-02-01 1479.000 48,635 -360 0.02% 71,931,165
2024-02-02 2024-01-31 1475.000 48,995 -180 0.02% 72,267,625
2024-02-01 2024-01-30 1475.500 49,175 -135 0.02% 72,557,712
2024-01-31 2024-01-29 1471.000 49,310 +125 0.02% 72,535,010
2024-01-30 2024-01-26 1464.000 49,185 -5 0.02% 72,006,840
2024-01-29 2024-01-25 1460.000 49,190 +120 0.02% 71,817,400
2024-01-26 2024-01-24 1470.000 49,070 +15 0.02% 72,132,900
2024-01-25 2024-01-23 1473.000 49,055 +70 0.02% 72,258,015
2024-01-24 2024-01-22 1465.000 48,985 -95 0.02% 71,763,025
2024-01-23 2024-01-19 1470.500 49,080 -100 0.02% 72,172,140
2024-01-22 2024-01-18 1458.500 49,180 +155 0.02% 71,729,030
2024-01-19 2024-01-17 1468.000 49,025 +45 0.02% 71,968,700
2024-01-18 2024-01-16 1485.000 48,980 +40 0.02% 72,735,300
2024-01-17 2024-01-15 1489.000 48,940 -290 0.02% 72,871,660
2024-01-15 2024-01-11 1473.500 49,230 -85 0.02% 72,540,405
2024-01-12 2024-01-10 1471.500 49,315 -35 0.02% 72,567,022
2024-01-11 2024-01-09 1474.500 49,350 +80 0.02% 72,766,575
2024-01-10 2024-01-08 1470.500 49,270 +80 0.02% 72,451,535
2024-01-09 2024-01-05 1479.500 49,190 +85 0.02% 72,776,605
2024-01-08 2024-01-04 1481.500 49,105 +80 0.02% 72,749,058
2024-01-05 2024-01-03 1494.000 49,025 +55 0.02% 73,243,350
2024-01-04 2024-01-02 1500.000 48,970 +70 0.02% 73,455,000
2024-01-03 2023-12-29 1500.000 48,900 -5 0.02% 73,350,000
2024-01-02 2023-12-28 1510.000 48,905 -75 0.02% 73,846,550
2023-12-29 2023-12-27 1495.000 48,980 -80 0.02% 73,225,100
2023-12-27 2023-12-21 1472.500 49,060 -15 0.02% 72,240,850
2023-12-22 2023-12-20 1476.500 49,075 +35 0.02% 72,459,238
2023-12-21 2023-12-19 1464.000 49,040 -20 0.02% 71,794,560
2023-12-20 2023-12-18 1462.500 49,060 +5 0.02% 71,750,250
2023-12-19 2023-12-15 1474.000 49,055 -265 0.02% 72,307,070
2023-12-18 2023-12-14 1472.000 49,320 -335 0.02% 72,599,040
2023-12-15 2023-12-13 1433.000 49,655 +660 0.02% 71,155,615
2023-12-14 2023-12-12 1437.500 48,995 +425 0.02% 70,430,312
2023-12-13 2023-12-11 1442.500 48,570 -235 0.02% 70,062,225
2023-12-12 2023-12-08 1472.000 48,805 -60 0.02% 71,840,960
2023-12-11 2023-12-07 1470.000 48,865 -20 0.02% 71,831,550
2023-12-08 2023-12-06 1472.000 48,885 -975 0.02% 71,958,720
2023-12-07 2023-12-05 1473.500 49,860 -545 0.02% 73,468,710
2023-12-06 2023-12-04 1496.000 50,405 -915 0.02% 75,405,880
2023-12-05 2023-12-01 1477.000 51,320 -75 0.02% 75,799,640
2023-12-04 2023-11-30 1479.500 51,395 -115 0.02% 76,038,902
2023-12-01 2023-11-29 1476.000 51,510 +140 0.02% 76,028,760
2023-11-30 2023-11-28 1455.500 51,370 -660 0.02% 74,769,035
2023-11-29 2023-11-27 1451.000 52,030 -305 0.02% 75,495,530
2023-11-28 2023-11-24 1438.000 52,335 -45 0.02% 75,257,730
2023-11-27 2023-11-23 1441.500 52,380 -945 0.02% 75,505,770
2023-11-24 2023-11-22 1449.000 53,325 +55 0.02% 77,267,925
2023-11-23 2023-11-21 1438.500 53,270 -210 0.02% 76,628,895
2023-11-22 2023-11-20 1430.000 53,480 +90 0.02% 76,476,400
2023-11-21 2023-11-17 1435.500 53,390 +490 0.02% 76,641,345
2023-11-20 2023-11-16 1423.500 52,900 +45 0.02% 75,303,150
2023-11-17 2023-11-15 1426.000 52,855 +5 0.02% 75,371,230
2023-11-16 2023-11-14 1408.500 52,850 +30 0.02% 74,439,225
2023-11-15 2023-11-13 1403.500 52,820 +75 0.02% 74,132,870
2023-11-14 2023-11-10 1415.000 52,745 -80 0.02% 74,634,175
2023-11-13 2023-11-09 1411.000 52,825 +40 0.02% 74,536,075
2023-11-10 2023-11-08 1426.000 52,785 -185 0.02% 75,271,410
2023-11-09 2023-11-07 1427.500 52,970 +40 0.02% 75,614,675
2023-11-08 2023-11-06 1438.000 52,930 -940 0.02% 76,113,340
2023-11-07 2023-11-03 1440.500 53,870 -5 0.02% 77,599,735
2023-11-06 2023-11-02 1439.500 53,875 +240 0.02% 77,553,062
2023-11-03 2023-11-01 1434.000 53,635 -1,035 0.02% 76,912,590
2023-11-02 2023-10-31 1448.000 54,670 +25 0.02% 79,162,160
2023-11-01 2023-10-30 1448.500 54,645 -240 0.02% 79,153,282
2023-10-31 2023-10-27 1440.000 54,885 +275 0.02% 79,034,400
2023-10-30 2023-10-26 1442.500 54,610 +270 0.02% 78,774,925
2023-10-27 2023-10-25 1427.000 54,340 -915 0.02% 77,543,180
2023-10-26 2023-10-24 1435.000 55,255 -605 0.02% 79,290,925
2023-10-25 2023-10-20 1435.000 55,860 -480 0.02% 80,159,100
2023-10-24 2023-10-19 1415.500 56,340 -285 0.02% 79,749,270
2023-10-20 2023-10-18 1408.500 56,625 -675 0.02% 79,756,312
2023-10-19 2023-10-17 1392.500 57,300 +25 0.02% 79,790,250
2023-10-18 2023-10-16 1388.500 57,275 -185 0.02% 79,526,338
2023-10-17 2023-10-13 1365.000 57,460 -65 0.02% 78,432,900
2023-10-16 2023-10-12 1363.500 57,525 -150 0.02% 78,435,338
2023-10-13 2023-10-11 1355.000 57,675 +135 0.02% 78,149,625
2023-10-12 2023-10-10 1348.000 57,540 -30 0.02% 77,563,920
2023-10-11 2023-10-09 1346.000 57,570 -125 0.02% 77,489,220
2023-10-10 2023-10-06 1323.500 57,695 +155 0.02% 76,359,332
2023-10-09 2023-10-05 1322.000 57,540 -15 0.02% 76,067,880
2023-10-06 2023-10-04 1324.500 57,555 -65 0.02% 76,231,598
2023-10-05 2023-10-03 1326.000 57,620 +465 0.02% 76,404,120
2023-10-04 2023-09-29 1361.500 57,155 +275 0.02% 77,816,532
2023-10-03 2023-09-28 1361.000 56,880 +260 0.02% 77,413,680
2023-09-29 2023-09-27 1374.500 56,620 +215 0.02% 77,824,190
2023-09-28 2023-09-26 1386.500 56,405 +90 0.02% 78,205,532
2023-09-27 2023-09-25 1393.000 56,315 -180 0.02% 78,446,795
2023-09-26 2023-09-22 1397.500 56,495 +50 0.02% 78,951,762
2023-09-25 2023-09-21 1396.500 56,445 -45 0.02% 78,825,442
2023-09-22 2023-09-20 1400.000 56,490 -40 0.02% 79,086,000
2023-09-21 2023-09-19 1403.000 56,530 +25 0.02% 79,311,590
2023-09-20 2023-09-18 1398.000 56,505 -30 0.02% 78,993,990
2023-09-19 2023-09-15 1392.000 56,535 -2,600 0.02% 78,696,720
2023-09-18 2023-09-14 1382.000 59,135 +180 0.02% 81,724,570
2023-09-15 2023-09-13 1387.500 58,955 -1,875 0.02% 81,800,062
2023-09-14 2023-09-12 1394.500 60,830 -2,070 0.02% 84,827,435
2023-09-13 2023-09-11 1400.000 62,900 -25 0.02% 88,060,000
2023-09-12 2023-09-07 1392.000 62,925 -1,800 0.02% 87,591,600
2023-09-11 2023-09-06 1400.000 64,725 -610 0.02% 90,615,000
2023-09-07 2023-09-05 1406.500 65,335 -10 0.02% 91,893,678
2023-09-06 2023-09-04 1413.500 65,345 +10 0.02% 92,365,158
2023-09-05 2023-08-31 1416.000 65,335 -285 0.02% 92,514,360
2023-09-04 2023-08-30 1409.000 65,620 -180 0.02% 92,458,580
2023-08-31 2023-08-29 1401.000 65,800 -170 0.02% 92,185,800
2023-08-30 2023-08-28 1395.000 65,970 -155 0.02% 92,028,150
2023-08-29 2023-08-25 1395.500 66,125 -45 0.02% 92,277,438
2023-08-28 2023-08-24 1397.000 66,170 -135 0.02% 92,439,490
2023-08-25 2023-08-23 1384.500 66,305 +90 0.02% 91,799,272
2023-08-24 2023-08-22 1382.000 66,215 +230 0.02% 91,509,130
2023-08-23 2023-08-21 1372.500 65,985 -110 0.02% 90,564,412
2023-08-22 2023-08-18 1376.000 66,095 +50 0.02% 90,946,720
2023-08-21 2023-08-17 1377.500 66,045 +8,705 0.02% 90,976,988
2023-08-18 2023-08-16 1384.500 57,340 +50 0.02% 79,387,230
2023-08-17 2023-08-15 1384.000 57,290 +5 0.02% 79,289,360
2023-08-16 2023-08-14 1388.500 57,285 -75 0.02% 79,540,222
2023-08-15 2023-08-11 1392.000 57,360 +55 0.02% 79,845,120
2023-08-14 2023-08-10 1392.000 57,305 +305 0.02% 79,768,560
2023-08-11 2023-08-09 1400.000 57,000 -220 0.02% 79,800,000
2023-08-10 2023-08-08 1400.500 57,220 +30 0.02% 80,136,610
2023-08-09 2023-08-07 1401.500 57,190 +45 0.02% 80,151,785
2023-08-08 2023-08-04 1402.500 57,145 -100 0.02% 80,145,862
2023-08-07 2023-08-03 1403.500 57,245 +110 0.02% 80,343,358
2023-08-04 2023-08-02 1411.000 57,135 +145 0.02% 80,617,485
2023-08-03 2023-08-01 1415.500 56,990 +60 0.02% 80,669,345
2023-08-02 2023-07-31 1414.000 56,930 -345 0.02% 80,499,020
2023-08-01 2023-07-28 1412.000 57,275 +490 0.02% 80,872,300
2023-07-31 2023-07-27 1437.000 56,785 +15 0.02% 81,600,045
2023-07-28 2023-07-26 1427.500 56,770 -25 0.02% 81,039,175
2023-07-27 2023-07-25 1424.000 56,795 +115 0.02% 80,876,080
2023-07-26 2023-07-24 1425.000 56,680 -195 0.02% 80,769,000
2023-07-25 2023-07-21 1426.500 56,875 +30 0.02% 81,132,188
2023-07-24 2023-07-20 1440.000 56,845 -135 0.02% 81,856,800
2023-07-21 2023-07-19 1434.000 56,980 -360 0.02% 81,709,320
2023-07-20 2023-07-18 1421.000 57,340 +40 0.02% 81,480,140
2023-07-19 2023-07-14 1421.500 57,300 +105 0.02% 81,451,950
2023-07-18 2023-07-13 1424.500 57,195 -55 0.02% 81,474,278
2023-07-14 2023-07-12 1406.000 57,250 +85 0.02% 80,493,500
2023-07-13 2023-07-11 1404.000 57,165 +30 0.02% 80,259,660
2023-07-12 2023-07-10 1399.000 57,135 -110 0.02% 79,931,865
2023-07-11 2023-07-07 1385.500 57,245 -120 0.02% 79,312,948
2023-07-10 2023-07-06 1393.000 57,365 -70 0.02% 79,909,445
2023-07-07 2023-07-05 1401.000 57,435 -15 0.02% 80,466,435
2023-07-06 2023-07-04 1402.000 57,450 +110 0.02% 80,544,900
2023-07-05 2023-07-03 1390.500 57,340 -815 0.02% 79,731,270
2023-07-04 2023-06-30 1386.000 58,155 -55 0.02% 80,602,830
2023-07-03 2023-06-29 1386.000 58,210 -630 0.02% 80,679,060
2023-06-30 2023-06-28 1387.000 58,840 -145 0.02% 81,611,080
2023-06-29 2023-06-27 1402.500 58,985 +5 0.02% 82,726,462
2023-06-28 2023-06-26 1402.000 58,980 -30 0.02% 82,689,960
2023-06-27 2023-06-23 1394.500 59,010 -285 0.02% 82,289,445
2023-06-26 2023-06-21 1403.500 59,295 +290 0.02% 83,220,532
2023-06-23 2023-06-20 1419.000 59,005 -615 0.02% 83,728,095
2023-06-21 2023-06-19 1418.000 59,620 +45 0.02% 84,541,160
2023-06-20 2023-06-16 1428.000 59,575 +265 0.02% 85,073,100
2023-06-19 2023-06-15 1404.000 59,310 +485 0.02% 83,271,240
2023-06-16 2023-06-14 1416.000 58,825 -1,095 0.02% 83,296,200
2023-06-15 2023-06-13 1432.500 59,920 +90 0.02% 85,835,400
2023-06-14 2023-06-12 1427.000 59,830 +5 0.02% 85,377,410
2023-06-13 2023-06-09 1429.500 59,825 -310 0.02% 85,519,838
2023-06-12 2023-06-08 1418.000 60,135 +130 0.02% 85,271,430
2023-06-09 2023-06-07 1424.500 60,005 +45 0.02% 85,477,122
2023-06-08 2023-06-06 1426.000 59,960 -10 0.02% 85,502,960
2023-06-07 2023-06-05 1412.000 59,970 +430 0.02% 84,677,640
2023-06-06 2023-06-02 1438.500 59,540 +55 0.02% 85,648,290
2023-06-05 2023-06-01 1423.000 59,485 -135 0.02% 84,647,155
2023-06-02 2023-05-31 1423.000 59,620 -35 0.02% 84,839,260
2023-06-01 2023-05-30 1413.000 59,655 +290 0.02% 84,292,515
2023-05-31 2023-05-29 1412.000 59,365 +25 0.02% 83,823,380
2023-05-30 2023-05-25 1426.000 59,340 +445 0.02% 84,618,840
2023-05-29 2023-05-24 1437.000 58,895 -55 0.02% 84,632,115
2023-05-25 2023-05-23 1422.000 58,950 -1,200 0.02% 83,826,900
2023-05-24 2023-05-22 1440.000 60,150 -1,150 0.02% 86,616,000
2023-05-23 2023-05-19 1427.500 61,300 +185 0.02% 87,505,750
2023-05-22 2023-05-18 1438.000 61,115 +435 0.02% 87,883,370
2023-05-19 2023-05-17 1447.000 60,680 +375 0.02% 87,803,960
2023-05-18 2023-05-16 1463.500 60,305 +35 0.02% 88,256,368
2023-05-17 2023-05-15 1470.000 60,270 +165 0.02% 88,596,900
2023-05-16 2023-05-12 1463.000 60,105 +1,370 0.02% 87,933,615
2023-05-15 2023-05-11 1473.500 58,735 -260 0.02% 86,546,022
2023-05-12 2023-05-10 1482.000 58,995 -130 0.02% 87,430,590
2023-05-11 2023-05-09 1478.500 59,125 +140 0.02% 87,416,312
2023-05-10 2023-05-08 1471.500 58,985 +230 0.02% 86,796,428
2023-05-09 2023-05-05 1487.500 58,755 -135 0.02% 87,398,062
2023-05-08 2023-05-04 1484.000 58,890 -785 0.02% 87,392,760
2023-05-05 2023-05-03 1470.000 59,675 +120 0.02% 87,722,250
2023-05-04 2023-05-02 1445.500 59,555 +40 0.02% 86,086,752
2023-05-03 2023-04-28 1446.500 59,515 +95 0.02% 86,088,448
2023-05-02 2023-04-27 1463.500 59,420 -30 0.02% 86,961,170
2023-04-28 2023-04-26 1458.000 59,450 +70 0.02% 86,678,100
2023-04-27 2023-04-25 1457.000 59,380 +20 0.02% 86,516,660
2023-04-26 2023-04-24 1443.000 59,360 +20 0.02% 85,656,480
2023-04-25 2023-04-21 1445.000 59,340 +15 0.02% 85,746,300
2023-04-24 2023-04-20 1457.000 59,325 +55 0.02% 86,436,525
2023-04-21 2023-04-19 1453.000 59,270 +300 0.02% 86,119,310
2023-04-20 2023-04-18 1461.000 58,970 +385 0.02% 86,155,170
2023-04-19 2023-04-17 1467.000 58,585 +125 0.02% 85,944,195
2023-04-18 2023-04-14 1488.000 58,460 +210 0.02% 86,988,480
2023-04-17 2023-04-13 1476.500 58,250 +350 0.02% 86,006,125
2023-04-14 2023-04-12 1468.000 57,900 +380 0.02% 84,997,200
2023-04-13 2023-04-11 1458.000 57,520 -405 0.02% 83,864,160
2023-04-12 2023-04-06 1472.000 57,925 -430 0.02% 85,265,600
2023-04-11 2023-04-04 1449.000 58,355 -1,280 0.02% 84,556,395
2023-04-06 2023-04-03 1430.000 59,635 -115 0.02% 85,278,050
2023-04-04 2023-03-31 1441.000 59,750 -230 0.02% 86,099,750
2023-04-03 2023-03-30 1438.000 59,980 -640 0.02% 86,251,240
2023-03-31 2023-03-29 1431.000 60,620 +10 0.02% 86,747,220
2023-03-30 2023-03-28 1425.500 60,610 +455 0.02% 86,399,555
2023-03-29 2023-03-27 1438.000 60,155 +1,460 0.02% 86,502,890
2023-03-28 2023-03-24 1450.500 58,695 -135 0.02% 85,137,098
2023-03-27 2023-03-23 1446.000 58,830 -110 0.02% 85,068,180
2023-03-24 2023-03-22 1409.500 58,940 -610 0.02% 83,075,930
2023-03-23 2023-03-21 1437.000 59,550 -6,635 0.02% 85,573,350
2023-03-22 2023-03-20 1460.000 66,185 +35 0.02% 96,630,100
2023-03-21 2023-03-17 1408.000 66,150 -380 0.02% 93,139,200
2023-03-20 2023-03-16 1398.500 66,530 -470 0.02% 93,042,205
2023-03-17 2023-03-15 1384.500 67,000 -120 0.02% 92,761,500
2023-03-16 2023-03-14 1394.000 67,120 -655 0.02% 93,565,280
2023-03-15 2023-03-13 1368.000 67,775 +320 0.02% 92,716,200
2023-03-14 2023-03-10 1342.500 67,455 +35 0.02% 90,558,338
2023-03-13 2023-03-09 1324.500 67,420 +110 0.02% 89,297,790
2023-03-10 2023-03-08 1319.500 67,310 -10 0.02% 88,815,545
2023-03-09 2023-03-07 1345.500 67,320 -50 0.02% 90,579,060
2023-03-08 2023-03-06 1354.500 67,370 +95 0.02% 91,252,665
2023-03-07 2023-03-03 1344.500 67,275 +15 0.02% 90,451,238
2023-03-06 2023-03-02 1336.000 67,260 -130 0.02% 89,859,360
2023-03-03 2023-03-01 1340.000 67,390 -395 0.02% 90,302,600
2023-03-02 2023-02-28 1321.500 67,785 +105 0.02% 89,577,878
2023-03-01 2023-02-27 1317.500 67,680 +45 0.02% 89,168,400
2023-02-28 2023-02-24 1329.500 67,635 -195 0.02% 89,920,732
2023-02-27 2023-02-23 1334.500 67,830 +20 0.02% 90,519,135
2023-02-24 2023-02-22 1342.000 67,810 +120 0.02% 91,001,020
2023-02-23 2023-02-21 1338.000 67,690 +40 0.02% 90,569,220
2023-02-22 2023-02-20 1345.500 67,650 +115 0.02% 91,023,075
2023-02-21 2023-02-17 1331.500 67,535 +100 0.02% 89,922,852
2023-02-20 2023-02-16 1343.500 67,435 +55 0.02% 90,598,922
2023-02-17 2023-02-15 1336.000 67,380 +315 0.02% 90,019,680
2023-02-16 2023-02-14 1356.500 67,065 +55 0.02% 90,973,672
2023-02-15 2023-02-13 1357.000 67,010 +80 0.02% 90,932,570
2023-02-14 2023-02-10 1361.500 66,930 +360 0.02% 91,125,195
2023-02-13 2023-02-09 1372.500 66,570 +95 0.02% 91,367,325
2023-02-10 2023-02-08 1376.000 66,475 -5 0.02% 91,469,600
2023-02-09 2023-02-07 1368.500 66,480 +95 0.02% 90,977,880
2023-02-08 2023-02-06 1365.000 66,385 -6,955 0.02% 90,615,525
2023-02-07 2023-02-03 1396.000 73,340 +510 0.02% 102,382,640
2023-02-06 2023-02-02 1428.000 72,830 -530 0.02% 104,001,240
2023-02-03 2023-02-01 1407.500 73,360 -190 0.02% 103,254,200
2023-02-02 2023-01-31 1395.500 73,550 +25 0.02% 102,639,025
2023-02-01 2023-01-30 1401.500 73,525 -1,320 0.02% 103,045,288
2023-01-31 2023-01-27 1401.000 74,845 +405 0.02% 104,857,845
2023-01-30 2023-01-26 1419.000 74,440 -145 0.02% 105,630,360
2023-01-27 2023-01-20 1409.000 74,585 -300 0.02% 105,090,265
2023-01-26 2023-01-19 1392.500 74,885 +665 0.02% 104,277,362
2023-01-20 2023-01-18 1388.500 74,220 -145 0.02% 103,054,470
2023-01-19 2023-01-17 1389.000 74,365 -405 0.02% 103,292,985
2023-01-18 2023-01-16 1399.000 74,770 -935 0.02% 104,603,230
2023-01-17 2023-01-13 1380.000 75,705 +60 0.02% 104,472,900
2023-01-16 2023-01-12 1370.000 75,645 -15 0.02% 103,633,650
2023-01-13 2023-01-11 1370.000 75,660 -55 0.02% 103,654,200
2023-01-12 2023-01-10 1362.000 75,715 +45 0.02% 103,123,830
2023-01-11 2023-01-09 1366.500 75,670 -965 0.02% 103,403,055
2023-01-10 2023-01-06 1336.500 76,635 +315 0.02% 102,422,678
2023-01-09 2023-01-05 1344.000 76,320 +50 0.02% 102,574,080
2023-01-06 2023-01-04 1355.500 76,270 -50 0.02% 103,383,985
2023-01-05 2023-01-03 1342.000 76,320 -220 0.02% 102,421,440
2023-01-04 2022-12-30 1318.000 76,540 -325 0.02% 100,879,720
2023-01-03 2022-12-29 1309.500 76,865 -15 0.02% 100,654,718
2022-12-30 2022-12-28 1312.500 76,880 -85 0.02% 100,905,000
2022-12-29 2022-12-23 1305.500 76,965 +60 0.02% 100,477,808
2022-12-28 2022-12-22 1317.000 76,905 +30 0.02% 101,283,885
2022-12-23 2022-12-21 1317.500 76,875 -210 0.02% 101,282,812
2022-12-22 2022-12-20 1299.500 77,085 -110 0.02% 100,171,958
2022-12-21 2022-12-19 1298.000 77,195 +70 0.02% 100,199,110
2022-12-20 2022-12-16 1286.000 77,125 -100 0.02% 99,182,750
2022-12-19 2022-12-15 1293.500 77,225 -30 0.02% 99,890,538
2022-12-16 2022-12-14 1310.000 77,255 -315 0.02% 101,204,050
2022-12-15 2022-12-13 1292.500 77,570 -25 0.02% 100,259,225
2022-12-13 2022-12-09 1303.000 77,595 -435 0.02% 101,106,285
2022-12-12 2022-12-08 1294.000 78,030 -190 0.02% 100,970,820
2022-12-08 2022-12-06 1280.500 78,220 +255 0.02% 100,160,710
2022-12-07 2022-12-05 1300.000 77,965 -5 0.02% 101,354,500
2022-12-06 2022-12-02 1304.500 77,970 -310 0.02% 101,711,865
2022-12-05 2022-12-01 1287.000 78,280 -110 0.03% 100,746,360
2022-12-02 2022-11-30 1274.500 78,390 -50 0.03% 99,908,055
2022-12-01 2022-11-29 1274.500 78,440 -140 0.03% 99,971,780
2022-11-30 2022-11-28 1274.000 78,580 +200 0.03% 100,110,920
2022-11-29 2022-11-25 1274.000 78,380 -170 0.02% 99,856,120
2022-11-28 2022-11-24 1275.500 78,550 +7,175 0.03% 100,190,525
2022-11-25 2022-11-23 1269.500 71,375 -125 0.02% 90,610,562
2022-11-24 2022-11-22 1268.000 71,500 +40 0.02% 90,662,000
2022-11-23 2022-11-21 1265.500 71,460 +340 0.02% 90,432,630
2022-11-22 2022-11-18 1282.500 71,120 +5 0.02% 91,211,400
2022-11-21 2022-11-17 1287.000 71,115 -120 0.02% 91,525,005
2022-11-18 2022-11-16 1294.000 71,235 -455 0.02% 92,178,090
2022-11-17 2022-11-15 1299.000 71,690 -165 0.02% 93,125,310
2022-11-16 2022-11-14 1285.000 71,855 -420 0.02% 92,333,675
2022-11-15 2022-11-11 1286.000 72,275 -1,165 0.02% 92,945,650
2022-11-14 2022-11-10 1243.000 73,440 -270 0.02% 91,285,920
2022-11-11 2022-11-09 1247.000 73,710 -60 0.02% 91,916,370
2022-11-10 2022-11-08 1223.000 73,770 -60 0.02% 90,220,710
2022-11-09 2022-11-07 1222.500 73,830 +155 0.02% 90,257,175
2022-11-08 2022-11-04 1202.500 73,675 -115 0.02% 88,594,188
2022-11-07 2022-11-03 1190.500 73,790 +35 0.02% 87,846,995
2022-11-04 2022-11-02 1207.000 73,755 -300 0.02% 89,022,285
2022-11-03 2022-11-01 1202.000 74,055 -330 0.02% 89,014,110
2022-11-02 2022-10-31 1199.000 74,385 -70 0.02% 89,187,615
2022-11-01 2022-10-28 1207.500 74,455 -10 0.02% 89,904,412
2022-10-28 2022-10-26 1221.500 74,465 -390 0.02% 90,958,998
2022-10-27 2022-10-25 1202.000 74,855 -460 0.02% 89,975,710
2022-10-26 2022-10-24 1205.500 75,315 -820 0.02% 90,792,232
2022-10-25 2022-10-21 1186.500 76,135 +245 0.02% 90,334,178
2022-10-24 2022-10-20 1193.500 75,890 +385 0.02% 90,574,715
2022-10-21 2022-10-19 1202.500 75,505 +240 0.02% 90,794,762
2022-10-20 2022-10-18 1211.000 75,265 +45 0.02% 91,145,915
2022-10-19 2022-10-17 1211.000 75,220 +290 0.02% 91,091,420
2022-10-18 2022-10-14 1218.500 74,930 +80 0.02% 91,302,205
2022-10-14 2022-10-12 1220.000 74,850 -370 0.02% 91,317,000
2022-10-13 2022-10-11 1217.500 75,220 +90 0.02% 91,580,350
2022-10-12 2022-10-10 1226.000 75,130 -30 0.02% 92,109,380
2022-10-11 2022-10-07 1250.000 75,160 +15 0.02% 93,950,000
2022-10-10 2022-10-06 1260.500 75,145 -880 0.02% 94,720,272
2022-10-07 2022-10-05 1250.500 76,025 -695 0.02% 95,069,262
2022-10-06 2022-10-03 1215.000 76,720 +110 0.02% 93,214,800
2022-10-05 2022-09-30 1227.500 76,610 -405 0.02% 94,038,775
2022-10-03 2022-09-29 1202.000 77,015 -650 0.02% 92,572,030
2022-09-30 2022-09-28 1186.000 77,665 +30 0.02% 92,110,690
2022-09-29 2022-09-27 1193.500 77,635 -1,250 0.02% 92,657,372
2022-09-28 2022-09-26 1202.000 78,885 +1,060 0.02% 94,819,770
2022-09-27 2022-09-23 1219.000 77,825 -300 0.02% 94,868,675
2022-09-26 2022-09-22 1212.500 78,125 +75 0.02% 94,726,562
2022-09-23 2022-09-21 1222.000 78,050 -650 0.02% 95,377,100
2022-09-22 2022-09-20 1225.500 78,700 -155 0.02% 96,446,850
2022-09-21 2022-09-19 1215.000 78,855 -380 0.02% 95,808,825
2022-09-20 2022-09-16 1211.500 79,235 +635 0.02% 95,993,202
2022-09-19 2022-09-15 1236.000 78,600 +360 0.02% 97,149,600
2022-09-16 2022-09-14 1245.000 78,240 -475 0.02% 97,408,800
2022-09-15 2022-09-13 1259.500 78,715 -35 0.02% 99,141,542
2022-09-14 2022-09-09 1263.000 78,750 +380 0.02% 99,461,250
2022-09-13 2022-09-08 1256.500 78,370 -130 0.02% 98,471,905
2022-09-09 2022-09-07 1248.500 78,500 -335 0.02% 98,007,250
2022-09-08 2022-09-06 1255.000 78,835 +90 0.02% 98,937,925
2022-09-07 2022-09-05 1250.500 78,745 -215 0.02% 98,470,622
2022-09-06 2022-09-02 1246.000 78,960 -85 0.02% 98,384,160
2022-09-05 2022-09-01 1247.500 79,045 +615 0.02% 98,608,638
2022-09-02 2022-08-31 1259.000 78,430 +35 0.02% 98,743,370
2022-09-01 2022-08-30 1266.500 78,395 -205 0.02% 99,287,268
2022-08-31 2022-08-29 1258.000 78,600 +555 0.02% 98,878,800
2022-08-30 2022-08-26 1280.000 78,045 -10 0.02% 99,897,600
2022-08-29 2022-08-25 1289.000 78,055 +35 0.02% 100,612,895
2022-08-26 2022-08-24 1278.000 78,020 +45 0.02% 99,709,560
2022-08-25 2022-08-23 1270.500 77,975 -465 0.02% 99,067,238
2022-08-24 2022-08-22 1267.000 78,440 +135 0.02% 99,383,480
2022-08-23 2022-08-19 1282.500 78,305 -120 0.02% 100,426,162
2022-08-22 2022-08-18 1287.500 78,425 +60 0.02% 100,972,188
2022-08-19 2022-08-17 1292.000 78,365 -635 0.02% 101,247,580
2022-08-18 2022-08-16 1298.500 79,000 -5 0.02% 102,581,500
2022-08-17 2022-08-15 1304.500 79,005 -95 0.02% 103,062,022
2022-08-16 2022-08-12 1306.000 79,100 -580 0.02% 103,304,600
2022-08-15 2022-08-11 1302.500 79,680 +135 0.02% 103,783,200
2022-08-12 2022-08-10 1306.500 79,545 +55 0.02% 103,925,542
2022-08-11 2022-08-09 1307.000 79,490 -525 0.02% 103,893,430
2022-08-10 2022-08-08 1296.500 80,015 -150 0.02% 103,739,448
2022-08-09 2022-08-05 1313.000 80,165 -610 0.02% 105,256,645
2022-08-08 2022-08-04 1296.500 80,775 -595 0.02% 104,724,788
2022-08-05 2022-08-03 1288.500 81,370 +340 0.02% 104,845,245
2022-08-03 2022-08-01 1290.500 81,030 -765 0.02% 104,569,215
2022-08-02 2022-07-29 1292.000 81,795 +115 0.02% 105,679,140
2022-08-01 2022-07-28 1279.000 81,680 -535 0.02% 104,468,720
2022-07-29 2022-07-27 1258.000 82,215 +155 0.02% 103,426,470
2022-07-28 2022-07-26 1261.500 82,060 +385 0.02% 103,518,690
2022-07-27 2022-07-25 1263.000 81,675 +265 0.02% 103,155,525
2022-07-26 2022-07-22 1256.500 81,410 -15 0.02% 102,291,665
2022-07-25 2022-07-21 1235.500 81,425 +415 0.02% 100,600,588
2022-07-22 2022-07-20 1250.000 81,010 -35 0.02% 101,262,500
2022-07-21 2022-07-19 1256.000 81,045 +5 0.02% 101,792,520
2022-07-20 2022-07-18 1261.000 81,040 +415 0.02% 102,191,440
2022-07-19 2022-07-15 1246.500 80,625 -55 0.02% 100,499,062
2022-07-18 2022-07-14 1258.000 80,680 -585 0.02% 101,495,440
2022-07-15 2022-07-13 1266.500 81,265 +250 0.02% 102,922,122
2022-07-14 2022-07-12 1269.000 81,015 +35 0.02% 102,808,035
2022-07-13 2022-07-11 1271.500 80,980 +115 0.02% 102,966,070
2022-07-12 2022-07-08 1271.000 80,865 -2,475 0.02% 102,779,415
2022-07-11 2022-07-07 1280.500 83,340 +1,940 0.02% 106,716,870
2022-07-08 2022-07-06 1292.000 81,400 +1,195 0.02% 105,168,800
2022-07-07 2022-07-05 1321.500 80,205 -900 0.02% 105,990,908
2022-07-06 2022-07-04 1324.000 81,105 -450 0.02% 107,383,020
2022-07-05 2022-06-30 1328.000 81,555 +195 0.02% 108,305,040
2022-07-04 2022-06-29 1329.000 81,360 +500 0.02% 108,127,440
2022-06-30 2022-06-28 1337.500 80,860 -30 0.02% 108,150,250
2022-06-29 2022-06-27 1343.000 80,890 -4,885 0.02% 108,635,270
2022-06-28 2022-06-24 1340.000 85,775 -320 0.02% 114,938,500
2022-06-27 2022-06-23 1345.000 86,095 -265 0.02% 115,797,775
2022-06-24 2022-06-22 1335.000 86,360 -55 0.02% 115,290,600
2022-06-23 2022-06-21 1346.000 86,415 +175 0.02% 116,314,590
2022-06-22 2022-06-20 1350.000 86,240 -15 0.02% 116,424,000
2022-06-21 2022-06-17 1353.000 86,255 -625 0.02% 116,703,015
2022-06-20 2022-06-16 1339.000 86,880 +910 0.02% 116,332,320
2022-06-17 2022-06-15 1333.000 85,970 +120 0.02% 114,598,010
2022-06-16 2022-06-14 1338.000 85,850 +830 0.02% 114,867,300
2022-06-15 2022-06-13 1359.500 85,020 -605 0.02% 115,584,690
2022-06-14 2022-06-10 1351.000 85,625 +165 0.02% 115,679,375
2022-06-13 2022-06-09 1354.000 85,460 -70 0.02% 115,712,840
2022-06-10 2022-06-08 1354.500 85,530 +295 0.02% 115,850,385
2022-06-09 2022-06-07 1347.500 85,235 +430 0.02% 114,854,162
2022-06-08 2022-06-06 1355.000 84,805 -90 0.02% 114,910,775
2022-06-07 2022-06-02 1354.500 84,895 -385 0.02% 114,990,278
2022-06-06 2022-06-01 1338.000 85,280 +1,470 0.02% 114,104,640
2022-06-02 2022-05-31 1357.500 83,810 +305 0.02% 113,772,075
2022-06-01 2022-05-30 1361.000 83,505 -100 0.02% 113,650,305
2022-05-31 2022-05-27 1360.000 83,605 -450 0.02% 113,702,800
2022-05-30 2022-05-26 1353.000 84,055 -15 0.02% 113,726,415
2022-05-27 2022-05-25 1359.500 84,070 +15 0.02% 114,293,165
2022-05-26 2022-05-24 1361.000 84,055 -440 0.02% 114,398,855
2022-05-25 2022-05-23 1359.000 84,495 +810 0.02% 114,828,705
2022-05-24 2022-05-20 1353.000 83,685 -485 0.02% 113,225,805
2022-05-23 2022-05-19 1330.000 84,170 +265 0.02% 111,946,100
2022-05-20 2022-05-18 1329.000 83,905 +205 0.02% 111,509,745
2022-05-19 2022-05-17 1341.000 83,700 -525 0.02% 112,241,700
2022-05-18 2022-05-16 1313.000 84,225 -290 0.02% 110,587,425
2022-05-17 2022-05-13 1335.500 84,515 +580 0.02% 112,869,782
2022-05-16 2022-05-12 1355.000 83,935 +530 0.02% 113,731,925
2022-05-13 2022-05-11 1355.000 83,405 -150 0.02% 113,013,775
2022-05-12 2022-05-10 1362.000 83,555 -35 0.02% 113,801,910
2022-05-11 2022-05-06 1372.000 83,590 -115 0.02% 114,685,480
2022-05-10 2022-05-05 1386.000 83,705 -875 0.02% 116,015,130
2022-05-06 2022-05-04 1370.000 84,580 -200 0.02% 115,874,600
2022-05-05 2022-05-03 1360.000 84,780 +1,505 0.02% 115,300,800
2022-05-04 2022-04-29 1407.000 83,275 -335 0.02% 117,167,925
2022-05-03 2022-04-28 1381.500 83,610 +550 0.02% 115,507,215
2022-04-29 2022-04-27 1390.000 83,060 +385 0.02% 115,453,400
2022-04-28 2022-04-26 1386.000 82,675 -1,120 0.02% 114,587,550
2022-04-27 2022-04-25 1400.000 83,795 +235 0.02% 117,313,000
2022-04-26 2022-04-22 1429.000 83,560 -1,350 0.02% 119,407,240
2022-04-25 2022-04-21 1417.000 84,910 -875 0.02% 120,317,470
2022-04-22 2022-04-20 1417.000 85,785 -3,855 0.02% 121,557,345
2022-04-21 2022-04-19 1440.000 89,640 +2,250 0.02% 129,081,600
2022-04-20 2022-04-14 1438.000 87,390 +1,005 0.02% 125,666,820
2022-04-19 2022-04-13 1440.000 86,385 +695 0.02% 124,394,400
2022-04-14 2022-04-12 1428.500 85,690 +1,390 0.02% 122,408,165
2022-04-13 2022-04-11 1424.000 84,300 +3,475 0.02% 120,043,200
2022-04-12 2022-04-08 1413.500 80,825 -670 0.02% 114,246,138
2022-04-11 2022-04-07 1408.500 81,495 -120 0.02% 114,785,708
2022-04-08 2022-04-06 1405.500 81,615 -665 0.02% 114,709,882
2022-04-07 2022-04-04 1411.000 82,280 -5 0.02% 116,097,080
2022-04-06 2022-04-01 1411.500 82,285 +220 0.02% 116,145,278
2022-04-04 2022-03-31 1411.500 82,065 +185 0.02% 115,834,748
2022-04-01 2022-03-30 1404.000 81,880 +685 0.02% 114,959,520
2022-03-31 2022-03-29 1402.000 81,195 +1,835 0.02% 113,835,390
2022-03-30 2022-03-28 1412.500 79,360 -4,355 0.02% 112,096,000
2022-03-29 2022-03-25 1427.000 83,715 +1,475 0.02% 119,461,305
2022-03-28 2022-03-24 1420.000 82,240 +2,450 0.02% 116,780,800
2022-03-25 2022-03-23 1402.500 79,790 +680 0.02% 111,905,475
2022-03-24 2022-03-22 1413.500 79,110 +100 0.02% 111,821,985
2022-03-23 2022-03-21 1406.500 79,010 +1,555 0.02% 111,127,565
2022-03-22 2022-03-18 1412.500 77,455 +2,865 0.02% 109,405,188
2022-03-21 2022-03-17 1413.000 74,590 +535 0.02% 105,395,670
2022-03-18 2022-03-16 1399.000 74,055 -470 0.02% 103,602,945
2022-03-17 2022-03-15 1409.500 74,525 -350 0.02% 105,042,988
2022-03-16 2022-03-14 1442.500 74,875 -395 0.02% 108,007,188
2022-03-15 2022-03-11 1455.000 75,270 +1,165 0.02% 109,517,850
2022-03-14 2022-03-10 1444.000 74,105 -2,305 0.02% 107,007,620
2022-03-11 2022-03-09 1491.000 76,410 +1,345 0.02% 113,927,310
2022-03-10 2022-03-08 1472.000 75,065 +20 0.02% 110,495,680
2022-03-09 2022-03-07 1454.000 75,045 -715 0.02% 109,115,430
2022-03-08 2022-03-04 1415.000 75,760 +145 0.02% 107,200,400
2022-03-07 2022-03-03 1409.000 75,615 +255 0.02% 106,541,535
2022-03-04 2022-03-02 1418.500 75,360 -930 0.02% 106,898,160
2022-03-03 2022-03-01 1391.000 76,290 -130 0.02% 106,119,390
2022-03-02 2022-02-28 1380.000 76,420 +530 0.02% 105,459,600
2022-03-01 2022-02-25 1393.000 75,890 -1,250 0.02% 105,714,770
2022-02-28 2022-02-24 1417.000 77,140 +2,040 0.02% 109,307,380
2022-02-25 2022-02-23 1380.000 75,100 -360 0.02% 103,638,000
2022-02-24 2022-02-22 1390.500 75,460 -120 0.02% 104,927,130
2022-02-23 2022-02-21 1376.500 75,580 -385 0.02% 104,035,870
2022-02-22 2022-02-18 1377.000 75,965 -295 0.02% 104,603,805
2022-02-21 2022-02-17 1366.000 76,260 -280 0.02% 104,171,160
2022-02-18 2022-02-16 1350.000 76,540 -660 0.02% 103,329,000
2022-02-17 2022-02-15 1366.500 77,200 -775 0.02% 105,493,800
2022-02-16 2022-02-14 1352.000 77,975 -590 0.02% 105,422,200
2022-02-15 2022-02-11 1330.000 78,565 +55 0.02% 104,491,450
2022-02-14 2022-02-10 1335.000 78,510 +200 0.02% 104,810,850
2022-02-11 2022-02-09 1329.500 78,310 -405 0.02% 104,113,145
2022-02-10 2022-02-08 1326.000 78,715 -20 0.02% 104,376,090
2022-02-09 2022-02-07 1319.500 78,735 +300 0.02% 103,890,832
2022-02-08 2022-02-04 1315.000 78,435 -90 0.02% 103,142,025
2022-02-07 2022-01-31 1301.000 78,525 +240 0.02% 102,161,025
2022-02-04 2022-01-27 1318.000 78,285 +50 0.02% 103,179,630
2022-01-28 2022-01-26 1340.500 78,235 +400 0.02% 104,874,018
2022-01-27 2022-01-25 1339.000 77,835 +545 0.02% 104,221,065
2022-01-26 2022-01-24 1337.000 77,290 +370 0.02% 103,336,730
2022-01-25 2022-01-21 1338.000 76,920 -280 0.02% 102,918,960
2022-01-24 2022-01-20 1337.500 77,200 -140 0.02% 103,255,000
2022-01-21 2022-01-19 1319.000 77,340 -330 0.02% 102,011,460
2022-01-20 2022-01-18 1321.000 77,670 -295 0.02% 102,602,070
2022-01-19 2022-01-17 1321.500 77,965 -380 0.02% 103,030,748
2022-01-18 2022-01-14 1327.500 78,345 -270 0.02% 104,002,988
2022-01-17 2022-01-13 1329.000 78,615 +170 0.02% 104,479,335
2022-01-14 2022-01-12 1322.500 78,445 -930 0.02% 103,743,512
2022-01-13 2022-01-11 1317.500 79,375 +335 0.02% 104,576,562
2022-01-12 2022-01-10 1308.000 79,040 -80 0.02% 103,384,320
2022-01-11 2022-01-07 1302.500 79,120 +160 0.02% 103,053,800
2022-01-10 2022-01-06 1311.500 78,960 +5 0.02% 103,556,040
2022-01-07 2022-01-05 1320.000 78,955 -410 0.02% 104,220,600
2022-01-06 2022-01-04 1315.500 79,365 +45 0.02% 104,404,658
2022-01-05 2022-01-03 1328.000 79,320 -200 0.02% 105,336,960
2022-01-04 2021-12-31 1323.000 79,520 +595 0.02% 105,204,960
2022-01-03 2021-12-29 1315.000 78,925 +20 0.02% 103,786,375
2021-12-30 2021-12-28 1322.000 78,905 -1,300 0.02% 104,312,410
2021-12-29 2021-12-24 1319.500 80,205 +90 0.02% 105,830,498
2021-12-23 2021-12-21 1307.000 80,115 -415 0.02% 104,710,305
2021-12-22 2021-12-20 1310.000 80,530 +565 0.02% 105,494,300
2021-12-21 2021-12-17 1321.000 79,965 -870 0.02% 105,633,765
2021-12-20 2021-12-16 1301.500 80,835 -165 0.02% 105,206,752
2021-12-17 2021-12-15 1289.000 81,000 -125 0.02% 104,409,000
2021-12-16 2021-12-14 1298.000 81,125 +185 0.02% 105,300,250
2021-12-15 2021-12-13 1298.000 80,940 -170 0.02% 105,060,120
2021-12-13 2021-12-09 1301.000 81,110 +220 0.02% 105,524,110
2021-12-10 2021-12-08 1305.000 80,890 -280 0.02% 105,561,450
2021-12-09 2021-12-07 1296.000 81,170 +305 0.02% 105,196,320
2021-12-08 2021-12-06 1298.000 80,865 -470 0.02% 104,962,770
2021-12-07 2021-12-03 1289.000 81,335 +80 0.02% 104,840,815
2021-12-06 2021-12-02 1291.000 81,255 +540 0.02% 104,900,205
2021-12-03 2021-12-01 1300.500 80,715 -455 0.02% 104,969,858
2021-12-02 2021-11-30 1306.500 81,170 -1,245 0.02% 106,048,605
2021-12-01 2021-11-29 1308.000 82,415 -25 0.02% 107,798,820
2021-11-30 2021-11-26 1322.000 82,440 +290 0.02% 108,985,680
2021-11-29 2021-11-25 1308.000 82,150 +115 0.02% 107,452,200
2021-11-26 2021-11-24 1304.000 82,035 +210 0.02% 106,973,640
2021-11-25 2021-11-23 1313.500 81,825 +555 0.02% 107,477,138
2021-11-24 2021-11-22 1341.500 81,270 +100 0.02% 109,023,705
2021-11-23 2021-11-19 1351.500 81,170 -140 0.02% 109,701,255
2021-11-22 2021-11-18 1358.000 81,310 -400 0.02% 110,418,980
2021-11-19 2021-11-17 1349.000 81,710 -1,545 0.02% 110,226,790
2021-11-18 2021-11-16 1359.000 83,255 -160 0.02% 113,143,545
2021-11-17 2021-11-15 1356.500 83,415 -200 0.02% 113,152,448
2021-11-16 2021-11-12 1351.000 83,615 -280 0.02% 112,963,865
2021-11-15 2021-11-11 1351.000 83,895 -1,235 0.02% 113,342,145
2021-11-12 2021-11-10 1324.500 85,130 -55 0.03% 112,754,685
2021-11-11 2021-11-09 1325.000 85,185 -790 0.03% 112,870,125
2021-11-10 2021-11-08 1322.500 85,975 -380 0.03% 113,701,938
2021-11-09 2021-11-05 1308.000 86,355 -520 0.03% 112,952,340
2021-11-08 2021-11-04 1288.500 86,875 -625 0.03% 111,938,438
2021-11-05 2021-11-03 1295.000 87,500 +205 0.03% 113,312,500
2021-11-04 2021-11-02 1304.500 87,295 -130 0.03% 113,876,328
2021-11-03 2021-11-01 1292.000 87,425 -730 0.03% 112,953,100
2021-11-02 2021-10-29 1306.000 88,155 -375 0.03% 115,130,430
2021-11-01 2021-10-28 1313.000 88,530 -540 0.03% 116,239,890
2021-10-29 2021-10-27 1302.000 89,070 -250 0.03% 115,969,140
2021-10-28 2021-10-26 1311.000 89,320 -5 0.03% 117,098,520
2021-10-27 2021-10-25 1308.000 89,325 +130 0.03% 116,837,100
2021-10-26 2021-10-22 1304.000 89,195 +580 0.03% 116,310,280
2021-10-25 2021-10-21 1296.000 88,615 -260 0.03% 114,845,040
2021-10-22 2021-10-20 1293.000 88,875 +350 0.03% 114,915,375
2021-10-21 2021-10-19 1296.000 88,525 -635 0.03% 114,728,400
2021-10-20 2021-10-18 1282.000 89,160 +575 0.03% 114,303,120
2021-10-19 2021-10-15 1301.500 88,585 -715 0.03% 115,293,378
2021-10-18 2021-10-12 1279.000 89,300 -80 0.03% 114,214,700
2021-10-15 2021-10-11 1278.000 89,380 +80 0.03% 114,227,640
2021-10-12 2021-10-08 1277.500 89,300 +550 0.03% 114,080,750
2021-10-11 2021-10-07 1286.000 88,750 -605 0.03% 114,132,500
2021-10-08 2021-10-06 1272.000 89,355 +200 0.03% 113,659,560
2021-10-07 2021-10-05 1277.000 89,155 -200 0.03% 113,850,935
2021-10-06 2021-10-04 1276.000 89,355 -175 0.03% 114,016,980
2021-10-05 2021-09-30 1261.500 89,530 +45 0.03% 112,942,095
2021-10-04 2021-09-29 1267.000 89,485 +220 0.03% 113,377,495
2021-09-30 2021-09-28 1268.500 89,265 +275 0.03% 113,232,652
2021-09-29 2021-09-27 1275.000 88,990 +100 0.03% 113,462,250
2021-09-28 2021-09-24 1276.500 88,890 +825 0.03% 113,468,085
2021-09-27 2021-09-23 1286.000 88,065 +55 0.03% 113,251,590
2021-09-24 2021-09-21 1281.500 88,010 +85 0.03% 112,784,815
2021-09-23 2021-09-20 1277.500 87,925 +360 0.03% 112,324,188
2021-09-21 2021-09-17 1282.500 87,565 +485 0.03% 112,302,112
2021-09-20 2021-09-16 1299.500 87,080 +25 0.03% 113,160,460
2021-09-17 2021-09-15 1310.000 87,055 -715 0.03% 114,042,050
2021-09-16 2021-09-14 1302.000 87,770 -125 0.03% 114,276,540
2021-09-15 2021-09-13 1302.500 87,895 +555 0.03% 114,483,238
2021-09-14 2021-09-10 1312.000 87,340 -370 0.03% 114,590,080
2021-09-13 2021-09-09 1300.500 87,710 +75 0.03% 114,066,855
2021-09-10 2021-09-08 1310.000 87,635 +315 0.03% 114,801,850
2021-09-09 2021-09-07 1321.000 87,320 +180 0.03% 115,349,720
2021-09-08 2021-09-06 1328.000 87,140 -75 0.03% 115,721,920
2021-09-07 2021-09-03 1315.000 87,215 -260 0.03% 114,687,725
2021-09-06 2021-09-02 1319.000 87,475 -275 0.03% 115,379,525
2021-09-03 2021-09-01 1311.000 87,750 -570 0.03% 115,040,250
2021-09-02 2021-08-31 1320.500 88,320 +230 0.03% 116,626,560
2021-09-01 2021-08-30 1322.000 88,090 -405 0.03% 116,454,980
2021-08-31 2021-08-27 1312.000 88,495 -560 0.03% 116,105,440
2021-08-30 2021-08-26 1299.000 89,055 -285 0.03% 115,682,445
2021-08-27 2021-08-25 1306.500 89,340 +225 0.03% 116,722,710
2021-08-26 2021-08-24 1310.000 89,115 -560 0.03% 116,740,650
2021-08-25 2021-08-23 1301.000 89,675 -170 0.03% 116,667,175
2021-08-24 2021-08-20 1299.500 89,845 -415 0.03% 116,753,578
2021-08-23 2021-08-19 1296.000 90,260 -235 0.03% 116,976,960
2021-08-20 2021-08-18 1304.000 90,495 -225 0.03% 118,005,480
2021-08-19 2021-08-17 1305.500 90,720 -280 0.03% 118,434,960
2021-08-18 2021-08-16 1292.500 91,000 -105 0.03% 117,617,500
2021-08-17 2021-08-13 1279.500 91,105 -30 0.03% 116,568,848
2021-08-16 2021-08-12 1280.000 91,135 -930 0.03% 116,652,800
2021-08-13 2021-08-11 1261.000 92,065 -345 0.03% 116,093,965
2021-08-12 2021-08-10 1264.000 92,410 +680 0.03% 116,806,240
2021-08-11 2021-08-09 1271.500 91,730 +655 0.03% 116,634,695
2021-08-10 2021-08-06 1303.000 91,075 -70 0.03% 118,670,725
2021-08-09 2021-08-05 1319.500 91,145 -10 0.03% 120,265,828
2021-08-06 2021-08-04 1317.000 91,155 -415 0.03% 120,051,135
2021-08-05 2021-08-03 1318.500 91,570 -225 0.03% 120,735,045
2021-08-04 2021-08-02 1314.000 91,795 +170 0.03% 120,618,630
2021-08-03 2021-07-30 1332.000 91,625 -265 0.03% 122,044,500
2021-08-02 2021-07-29 1325.000 91,890 -560 0.03% 121,754,250
2021-07-30 2021-07-28 1308.000 92,450 -235 0.03% 120,924,600
2021-07-29 2021-07-27 1306.000 92,685 -370 0.03% 121,046,610
2021-07-28 2021-07-26 1315.000 93,055 -15 0.03% 122,367,325
2021-07-27 2021-07-23 1312.000 93,070 -585 0.03% 122,107,840
2021-07-26 2021-07-22 1309.000 93,655 -20 0.03% 122,594,395
2021-07-23 2021-07-21 1311.000 93,675 -210 0.03% 122,807,925
2021-07-22 2021-07-20 1319.000 93,885 +175 0.03% 123,834,315
2021-07-21 2021-07-19 1311.000 93,710 -405 0.03% 122,853,810
2021-07-20 2021-07-16 1324.000 94,115 +245 0.03% 124,608,260
2021-07-19 2021-07-15 1332.500 93,870 -795 0.03% 125,081,775
2021-07-16 2021-07-14 1315.000 94,665 -2,635 0.03% 124,484,475
2021-07-15 2021-07-13 1312.000 97,300 -1,415 0.03% 127,657,600
2021-07-14 2021-07-12 1307.000 98,715 -65 0.03% 129,020,505
2021-07-13 2021-07-09 1315.000 98,780 +790 0.03% 129,895,700
2021-07-12 2021-07-08 1314.500 97,990 -135 0.03% 128,807,855
2021-07-09 2021-07-07 1314.000 98,125 +205 0.03% 128,936,250
2021-07-08 2021-07-06 1314.000 97,920 -30 0.03% 128,666,880
2021-07-07 2021-07-05 1305.000 97,950 +130 0.03% 127,824,750
2021-07-06 2021-07-02 1293.000 97,820 +235 0.03% 126,481,260
2021-07-05 2021-06-30 1276.000 97,585 -600 0.03% 124,518,460
2021-07-02 2021-06-29 1285.000 98,185 -670 0.03% 126,167,725
2021-06-30 2021-06-28 1297.500 98,855 -185 0.03% 128,264,362
2021-06-29 2021-06-25 1295.000 99,040 +1,705 0.03% 128,256,800
2021-06-28 2021-06-24 1290.000 97,335 +350 0.03% 125,562,150
2021-06-25 2021-06-23 1296.000 96,985 -425 0.03% 125,692,560
2021-06-24 2021-06-22 1292.000 97,410 +905 0.03% 125,853,720
2021-06-23 2021-06-21 1293.500 96,505 +645 0.03% 124,829,218
2021-06-22 2021-06-18 1305.500 95,860 +180 0.03% 125,145,230
2021-06-21 2021-06-17 1317.000 95,680 +805 0.03% 126,010,560
2021-06-18 2021-06-16 1352.000 94,875 -140 0.03% 128,271,000
2021-06-17 2021-06-15 1358.000 95,015 +390 0.03% 129,030,370
2021-06-16 2021-06-11 1379.000 94,625 +130 0.03% 130,487,875
2021-06-15 2021-06-10 1360.000 94,495 +25 0.03% 128,513,200
2021-06-11 2021-06-09 1373.000 94,470 -200 0.03% 129,707,310
2021-06-10 2021-06-08 1375.000 94,670 -50 0.03% 130,171,250
2021-06-09 2021-06-07 1368.000 94,720 -405 0.03% 129,576,960
2021-06-08 2021-06-04 1359.000 95,125 -110 0.03% 129,274,875
2021-06-07 2021-06-03 1375.500 95,235 +400 0.03% 130,995,742
2021-06-04 2021-06-02 1378.000 94,835 -770 0.03% 130,682,630
2021-06-03 2021-06-01 1388.500 95,605 +670 0.03% 132,747,542
2021-06-02 2021-05-31 1380.000 94,935 -315 0.03% 131,010,300
2021-06-01 2021-05-28 1374.000 95,250 -530 0.03% 130,873,500
2021-05-31 2021-05-27 1381.500 95,780 +45 0.03% 132,320,070
2021-05-28 2021-05-26 1387.500 95,735 -500 0.03% 132,832,312
2021-05-27 2021-05-25 1367.500 96,235 -350 0.03% 131,601,362
2021-05-26 2021-05-24 1368.000 96,585 -75 0.03% 132,128,280
2021-05-25 2021-05-21 1364.500 96,660 -385 0.03% 131,892,570
2021-05-24 2021-05-20 1361.500 97,045 -180 0.03% 132,126,768
2021-05-21 2021-05-18 1359.000 97,225 +115 0.03% 132,128,775
2021-05-20 2021-05-17 1348.000 97,110 +470 0.03% 130,904,280
2021-05-18 2021-05-14 1333.500 96,640 -660 0.03% 128,869,440
2021-05-17 2021-05-13 1320.000 97,300 -295 0.03% 128,436,000
2021-05-14 2021-05-12 1332.500 97,595 -470 0.03% 130,045,338
2021-05-13 2021-05-11 1334.000 98,065 -1,830 0.03% 130,818,710
2021-05-12 2021-05-10 1337.500 99,895 +845 0.03% 133,609,562
2021-05-11 2021-05-07 1322.500 99,050 +2,730 0.03% 130,993,625
2021-05-10 2021-05-06 1303.500 96,320 -195 0.03% 125,553,120
2021-05-07 2021-05-05 1294.000 96,515 +20 0.03% 124,890,410
2021-05-06 2021-05-04 1302.000 96,495 -60 0.03% 125,636,490
2021-05-05 2021-05-03 1289.000 96,555 -95 0.03% 124,459,395
2021-05-04 2021-04-30 1285.000 96,650 +55 0.03% 124,195,250
2021-05-03 2021-04-29 1295.000 96,595 -135 0.03% 125,090,525
2021-04-30 2021-04-28 1287.000 96,730 -210 0.03% 124,491,510
2021-04-29 2021-04-27 1293.000 96,940 -20 0.03% 125,343,420
2021-04-28 2021-04-26 1291.500 96,960 -50 0.03% 125,223,840
2021-04-27 2021-04-23 1296.500 97,010 -50 0.03% 125,773,465
2021-04-26 2021-04-22 1303.000 97,060 -250 0.03% 126,469,180
2021-04-23 2021-04-21 1294.000 97,310 +305 0.03% 125,919,140
2021-04-22 2021-04-20 1290.500 97,005 -860 0.03% 125,184,952
2021-04-21 2021-04-19 1300.000 97,865 +95 0.03% 127,224,500
2021-04-20 2021-04-16 1283.500 97,770 +145 0.03% 125,487,795
2021-04-19 2021-04-15 1270.000 97,625 +25 0.03% 123,983,750
2021-04-16 2021-04-14 1268.500 97,600 -706 0.03% 123,805,600
2021-04-15 2021-04-13 1258.000 98,306 -380 0.03% 123,668,948
2021-04-14 2021-04-12 1267.000 98,686 +260 0.03% 125,035,162
2021-04-13 2021-04-09 1268.500 98,426 +20 0.03% 124,853,381
2021-04-12 2021-04-08 1270.000 98,406 +175 0.03% 124,975,620
2021-04-09 2021-04-07 1270.500 98,231 -620 0.03% 124,802,486
2021-04-08 2021-04-01 1251.000 98,851 -2,895 0.03% 123,662,601
2021-04-07 2021-03-31 1227.500 101,746 +1,325 0.03% 124,893,215
2021-04-01 2021-03-30 1238.500 100,421 +1,365 0.03% 124,371,408
2021-03-31 2021-03-29 1257.500 99,056 -65 0.03% 124,562,920
2021-03-30 2021-03-26 1257.000 99,121 +215 0.03% 124,595,097
2021-03-29 2021-03-25 1258.000 98,906 +765 0.03% 124,423,748
2021-03-26 2021-03-24 1254.500 98,141 -660 0.03% 123,117,884
2021-03-25 2021-03-23 1264.000 98,801 -680 0.03% 124,884,464
2021-03-24 2021-03-22 1258.000 99,481 +600 0.03% 125,147,098
2021-03-23 2021-03-19 1268.000 98,881 +195 0.03% 125,381,108
2021-03-22 2021-03-18 1265.000 98,686 -205 0.03% 124,837,790
2021-03-19 2021-03-17 1262.500 98,891 -460 0.03% 124,849,888
2021-03-18 2021-03-16 1256.500 99,351 -940 0.03% 124,834,532
2021-03-17 2021-03-15 1254.000 100,291 -620 0.03% 125,764,914
2021-03-16 2021-03-12 1248.000 100,911 -720 0.03% 125,936,928
2021-03-15 2021-03-11 1263.000 101,631 +40 0.03% 128,359,953
2021-03-12 2021-03-10 1248.500 101,591 -110 0.03% 126,836,364
2021-03-11 2021-03-09 1235.000 101,701 +445 0.03% 125,600,735
2021-03-10 2021-03-08 1236.000 101,256 +65 0.03% 125,152,416
2021-03-09 2021-03-05 1234.000 101,191 -1,505 0.03% 124,869,694
2021-03-08 2021-03-04 1247.000 102,696 +365 0.03% 128,061,912
2021-03-05 2021-03-03 1259.500 102,331 +300 0.03% 128,885,894
2021-03-04 2021-03-02 1250.000 102,031 +310 0.03% 127,538,750
2021-03-03 2021-03-01 1275.000 101,721 -285 0.03% 129,694,275
2021-03-02 2021-02-26 1283.000 102,006 -1,230 0.03% 130,873,698
2021-03-01 2021-02-25 1304.000 103,236 -545 0.03% 134,619,744
2021-02-26 2021-02-24 1312.500 103,781 -800 0.03% 136,212,562
2021-02-25 2021-02-23 1313.500 104,581 +1,525 0.03% 137,367,144
2021-02-24 2021-02-22 1304.500 103,056 -605 0.03% 134,436,552
2021-02-23 2021-02-19 1290.000 103,661 +445 0.03% 133,722,690
2021-02-22 2021-02-18 1295.000 103,216 +490 0.03% 133,664,720
2021-02-19 2021-02-17 1299.500 102,726 +2,745 0.03% 133,492,437
2021-02-18 2021-02-16 1323.000 99,981 -400 0.03% 132,274,863
2021-02-17 2021-02-11 1335.500 100,381 -364 0.03% 134,058,826
2021-02-16 2021-02-09 1337.000 100,745 -930 0.03% 134,696,065
2021-02-10 2021-02-08 1319.000 101,675 -35 0.03% 134,109,325
2021-02-09 2021-02-05 1307.500 101,710 +2,320 0.03% 132,985,825
2021-02-08 2021-02-04 1326.500 99,390 +825 0.03% 131,840,835
2021-02-05 2021-02-03 1333.500 98,565 +805 0.02% 131,436,428
2021-02-04 2021-02-02 1343.500 97,760 +15 0.02% 131,340,560
2021-02-03 2021-02-01 1356.000 97,745 -215 0.02% 132,542,220
2021-02-02 2021-01-29 1342.000 97,960 -190 0.02% 131,462,320
2021-02-01 2021-01-28 1333.500 98,150 -1,055 0.02% 130,883,025
2021-01-29 2021-01-27 1344.000 99,205 -1,125 0.02% 133,331,520
2021-01-28 2021-01-26 1341.000 100,330 -630 0.03% 134,542,530
2021-01-27 2021-01-25 1346.000 100,960 -985 0.03% 135,892,160
2021-01-26 2021-01-22 1352.500 101,945 -2,025 0.03% 137,880,612
2021-01-25 2021-01-21 1355.500 103,970 -610 0.03% 140,931,335
2021-01-22 2021-01-20 1348.500 104,580 -2,075 0.03% 141,026,130
2021-01-21 2021-01-19 1336.000 106,655 +710 0.03% 142,491,080
2021-01-20 2021-01-18 1334.500 105,945 +195 0.03% 141,383,602
2021-01-19 2021-01-15 1347.000 105,750 +315 0.03% 142,445,250
2021-01-18 2021-01-14 1338.000 105,435 +800 0.03% 141,072,030
2021-01-15 2021-01-13 1350.000 104,635 -860 0.03% 141,257,250
2021-01-14 2021-01-12 1352.000 105,495 +75 0.03% 142,629,240
2021-01-13 2021-01-11 1344.000 105,420 +675 0.03% 141,684,480
2021-01-12 2021-01-08 1382.000 104,745 -100 0.03% 144,757,590
2021-01-11 2021-01-07 1397.000 104,845 -1,635 0.03% 146,468,465
2021-01-08 2021-01-06 1416.000 106,480 -835 0.03% 150,775,680
2021-01-07 2021-01-05 1411.000 107,315 +135 0.03% 151,421,465
2021-01-06 2021-01-04 1397.500 107,180 -835 0.03% 149,784,050
2021-01-05 2020-12-31 1374.000 108,015 -170 0.03% 148,412,610
2021-01-04 2020-12-29 1367.000 108,185 +245 0.03% 147,888,895
2020-12-30 2020-12-28 1371.000 107,940 +795 0.03% 147,985,740
2020-12-29 2020-12-24 1365.500 107,145 -55 0.03% 146,306,498
2020-12-28 2020-12-22 1358.500 107,200 -955 0.03% 145,631,200
2020-12-23 2020-12-21 1380.000 108,155 -65 0.03% 149,253,900
2020-12-22 2020-12-18 1368.000 108,220 -315 0.03% 148,044,960
2020-12-21 2020-12-17 1363.500 108,535 -670 0.03% 147,987,472
2020-12-18 2020-12-16 1347.500 109,205 -645 0.03% 147,153,738
2020-12-17 2020-12-15 1339.500 109,850 -915 0.03% 147,144,075
2020-12-16 2020-12-14 1333.000 110,765 -60 0.03% 147,649,745
2020-12-15 2020-12-11 1331.500 110,825 -245 0.03% 147,563,488
2020-12-14 2020-12-10 1336.500 111,070 -1,570 0.03% 148,445,055
2020-12-11 2020-12-09 1350.000 112,640 -710 0.03% 152,064,000
2020-12-10 2020-12-08 1356.000 113,350 -1,870 0.03% 153,702,600
2020-12-09 2020-12-07 1336.000 115,220 +1,315 0.03% 153,933,920
2020-12-08 2020-12-04 1337.500 113,905 -400 0.03% 152,347,938
2020-12-07 2020-12-03 1343.000 114,305 -700 0.03% 153,511,615
2020-12-04 2020-12-02 1322.000 115,005 +535 0.03% 152,036,610
2020-12-03 2020-12-01 1304.000 114,470 +1,920 0.03% 149,268,880
2020-12-02 2020-11-30 1297.500 112,550 +3,790 0.03% 146,033,625
2020-12-01 2020-11-27 1317.000 108,760 +1,405 0.03% 143,236,920
2020-11-30 2020-11-26 1320.000 107,355 +35 0.03% 141,708,600
2020-11-27 2020-11-25 1318.000 107,320 +1,545 0.03% 141,447,760
2020-11-26 2020-11-24 1331.500 105,775 +2,800 0.03% 140,839,412
2020-11-25 2020-11-23 1364.000 102,975 -370 0.03% 140,457,900
2020-11-24 2020-11-20 1356.000 103,345 +270 0.03% 140,135,820
2020-11-23 2020-11-19 1357.000 103,075 +1,740 0.02% 139,872,775
2020-11-20 2020-11-18 1365.000 101,335 -490 0.02% 138,322,275
2020-11-19 2020-11-17 1372.000 101,825 -440 0.02% 139,703,900
2020-11-18 2020-11-16 1376.000 102,265 +5,720 0.02% 140,716,640
2020-11-17 2020-11-13 1367.000 96,545 +290 0.02% 131,977,015
2020-11-16 2020-11-12 1360.000 96,255 +2,590 0.02% 130,906,800
2020-11-13 2020-11-11 1366.000 93,665 +1,665 0.02% 127,946,390
2020-11-12 2020-11-10 1372.000 92,000 +9,740 0.02% 126,224,000
2020-11-11 2020-11-09 1422.000 82,260 +125 0.02% 116,973,720
2020-11-10 2020-11-06 1417.000 82,135 +445 0.02% 116,385,295
2020-11-09 2020-11-05 1390.500 81,690 -1,220 0.02% 113,589,945
2020-11-06 2020-11-04 1373.000 82,910 -185 0.02% 113,835,430
2020-11-05 2020-11-03 1375.500 83,095 -20 0.02% 114,297,172
2020-11-04 2020-11-02 1371.000 83,115 -260 0.02% 113,950,665
2020-11-03 2020-10-30 1362.500 83,375 +915 0.02% 113,598,438
2020-11-02 2020-10-29 1368.000 82,460 +1,670 0.02% 112,805,280
2020-10-30 2020-10-28 1385.000 80,790 -865 0.02% 111,894,150
2020-10-29 2020-10-27 1382.000 81,655 +1,265 0.02% 112,847,210
2020-10-28 2020-10-23 1387.000 80,390 +860 0.02% 111,500,930
2020-10-27 2020-10-22 1393.000 79,530 -830 0.02% 110,785,290
2020-10-23 2020-10-21 1398.000 80,360 -2,510 0.02% 112,343,280
2020-10-22 2020-10-20 1383.500 82,870 -375 0.02% 114,650,645
2020-10-21 2020-10-19 1391.500 83,245 +450 0.02% 115,835,418
2020-10-20 2020-10-16 1389.000 82,795 +425 0.02% 115,002,255
2020-10-19 2020-10-15 1384.500 82,370 -60 0.02% 114,041,265
2020-10-16 2020-10-14 1378.000 82,430 +1,085 0.02% 113,588,540
2020-10-15 2020-10-12 1403.000 81,345 -2,085 0.02% 114,127,035
2020-10-14 2020-10-09 1392.500 83,430 -30 0.02% 116,176,275
2020-10-12 2020-10-08 1377.000 83,460 +400 0.02% 114,924,420
2020-10-09 2020-10-07 1378.000 83,060 +395 0.02% 114,456,680
2020-10-08 2020-10-06 1392.500 82,665 -1,195 0.02% 115,111,012
2020-10-07 2020-10-05 1380.000 83,860 +1,510 0.02% 115,726,800
2020-10-06 2020-09-30 1374.500 82,350 -825 0.02% 113,190,075
2020-10-05 2020-09-29 1366.500 83,175 -1,500 0.02% 113,658,638
2020-09-30 2020-09-28 1351.000 84,675 +595 0.02% 114,395,925
2020-09-29 2020-09-25 1364.500 84,080 -545 0.02% 114,727,160
2020-09-28 2020-09-24 1353.000 84,625 +2,310 0.02% 114,497,625
2020-09-25 2020-09-23 1363.500 82,315 -90 0.02% 112,236,502
2020-09-24 2020-09-22 1383.000 82,405 +1,965 0.02% 113,966,115
2020-09-23 2020-09-21 1416.500 80,440 -825 0.02% 113,943,260
2020-09-22 2020-09-18 1420.500 81,265 -1,205 0.02% 115,436,932
2020-09-21 2020-09-17 1413.000 82,470 -920 0.02% 116,530,110
2020-09-18 2020-09-16 1429.500 83,390 -315 0.02% 119,206,005
2020-09-17 2020-09-15 1428.500 83,705 -425 0.02% 119,572,592
2020-09-16 2020-09-14 1416.000 84,130 -2,280 0.02% 119,128,080
2020-09-15 2020-09-11 1410.000 86,410 -75 0.02% 121,838,100
2020-09-14 2020-09-10 1409.000 86,485 +1,235 0.02% 121,857,365
2020-09-11 2020-09-09 1405.000 85,250 +1,890 0.02% 119,776,250
2020-09-10 2020-09-08 1408.000 83,360 +285 0.02% 117,370,880
2020-09-09 2020-09-07 1400.500 83,075 +80 0.02% 116,346,538
2020-09-08 2020-09-04 1410.000 82,995 -125 0.02% 117,022,950
2020-09-07 2020-09-03 1415.000 83,120 +1,650 0.02% 117,614,800
2020-09-04 2020-09-02 1424.500 81,470 +245 0.02% 116,054,015
2020-09-03 2020-09-01 1452.000 81,225 +465 0.02% 117,938,700
2020-09-02 2020-08-31 1426.000 80,760 +270 0.02% 115,163,760
2020-09-01 2020-08-28 1420.000 80,490 -130 0.02% 114,295,800
2020-08-31 2020-08-27 1417.500 80,620 -1,510 0.02% 114,278,850
2020-08-28 2020-08-26 1396.000 82,130 -20 0.02% 114,653,480
2020-08-27 2020-08-25 1408.000 82,150 -910 0.02% 115,667,200
2020-08-26 2020-08-24 1416.500 83,060 -1,010 0.02% 117,654,490
2020-08-25 2020-08-21 1410.500 84,070 +90 0.02% 118,580,735
2020-08-24 2020-08-20 1410.500 83,980 +2,795 0.02% 118,453,790
2020-08-21 2020-08-19 1449.500 81,185 -460 0.02% 117,677,658
2020-08-20 2020-08-18 1462.000 81,645 +3,395 0.02% 119,364,990
2020-08-19 2020-08-17 1423.500 78,250 +3,355 0.02% 111,388,875
2020-08-18 2020-08-14 1419.500 74,895 +1,525 0.02% 106,313,452
2020-08-17 2020-08-13 1406.000 73,370 -1,480 0.02% 103,158,220
2020-08-14 2020-08-12 1415.500 74,850 -4,115 0.02% 105,950,175
2020-08-13 2020-08-11 1452.500 78,965 -1,370 0.02% 114,696,662
2020-08-12 2020-08-10 1480.000 80,335 +1,085 0.02% 118,895,800
2020-08-11 2020-08-07 1502.500 79,250 +7,945 0.02% 119,073,125
2020-08-10 2020-08-06 1487.500 71,305 +2,750 0.02% 106,066,188
2020-08-07 2020-08-05 1482.000 68,555 +11,155 0.02% 101,598,510
2020-08-06 2020-08-04 1440.000 57,400 -1,045 0.01% 82,656,000
2020-08-05 2020-08-03 1437.500 58,445 +115 0.01% 84,014,688
2020-08-04 2020-07-31 1442.000 58,330 -430 0.01% 84,111,860
2020-08-03 2020-07-30 1424.000 58,760 -1,295 0.01% 83,674,240
2020-07-31 2020-07-29 1426.500 60,055 -2,500 0.01% 85,668,458
2020-07-30 2020-07-28 1391.000 62,555 -14,145 0.01% 87,014,005
2020-07-29 2020-07-27 1409.000 76,700 +5,100 0.02% 108,070,300
2020-07-28 2020-07-24 1383.500 71,600 +7,635 0.02% 99,058,600
2020-07-27 2020-07-23 1367.000 63,965 +1,030 0.02% 87,440,155
2020-07-24 2020-07-22 1354.000 62,935 +1,570 0.01% 85,213,990
2020-07-23 2020-07-21 1329.000 61,365 +1,215 0.01% 81,554,085
2020-07-22 2020-07-20 1321.500 60,150 -280 0.01% 79,488,225
2020-07-21 2020-07-17 1311.500 60,430 +710 0.01% 79,253,945
2020-07-20 2020-07-16 1316.500 59,720 +345 0.01% 78,621,380
2020-07-17 2020-07-15 1320.000 59,375 -270 0.01% 78,375,000
2020-07-16 2020-07-14 1312.500 59,645 +1,035 0.01% 78,284,062
2020-07-15 2020-07-13 1314.000 58,610 +2,085 0.01% 77,013,540
2020-07-14 2020-07-10 1311.000 56,525 +1,265 0.01% 74,104,275
2020-07-13 2020-07-09 1322.000 55,260 +1,410 0.01% 73,053,720
2020-07-10 2020-07-08 1309.000 53,850 -415 0.01% 70,489,650
2020-07-09 2020-07-07 1300.000 54,265 -910 0.01% 70,544,500
2020-07-08 2020-07-06 1292.500 55,175 -240 0.01% 71,313,688
2020-07-07 2020-07-03 1294.500 55,415 -620 0.01% 71,734,718
2020-07-06 2020-07-02 1289.000 56,035 +520 0.01% 72,229,115
2020-07-03 2020-06-30 1294.000 55,515 -120 0.01% 71,836,410
2020-07-02 2020-06-29 1289.000 55,635 -140 0.01% 71,713,515
2020-06-30 2020-06-26 1285.000 55,775 +300 0.01% 71,670,875
2020-06-29 2020-06-24 1291.500 55,475 +395 0.01% 71,645,962
2020-06-26 2020-06-23 1280.000 55,080 -1,180 0.01% 70,502,400
2020-06-24 2020-06-22 1272.000 56,260 -650 0.01% 71,562,720
2020-06-23 2020-06-19 1261.000 56,910 -25 0.01% 71,763,510
2020-06-22 2020-06-18 1258.000 56,935 +355 0.01% 71,624,230
2020-06-19 2020-06-17 1254.000 56,580 +410 0.01% 70,951,320
2020-06-18 2020-06-16 1255.000 56,170 -215 0.01% 70,493,350
2020-06-17 2020-06-15 1254.000 56,385 +1,125 0.01% 70,706,790
2020-06-16 2020-06-12 1261.500 55,260 -570 0.01% 69,710,490
2020-06-15 2020-06-11 1264.500 55,830 -605 0.01% 70,597,035
2020-06-12 2020-06-10 1251.500 56,435 -990 0.01% 70,628,402
2020-06-11 2020-06-09 1241.000 57,425 +585 0.01% 71,264,425
2020-06-10 2020-06-08 1237.500 56,840 +1,645 0.01% 70,339,500
2020-06-09 2020-06-05 1244.500 55,195 -500 0.01% 68,690,178
2020-06-08 2020-06-04 1241.000 55,695 +385 0.01% 69,117,495
2020-06-05 2020-06-03 1253.500 55,310 -175 0.01% 69,331,085
2020-06-04 2020-06-02 1265.000 55,485 +270 0.01% 70,188,525
2020-06-03 2020-06-01 1270.000 55,215 -1,085 0.01% 70,123,050
2020-06-02 2020-05-29 1257.000 56,300 -660 0.01% 70,769,100
2020-06-01 2020-05-28 1255.000 56,960 +90 0.01% 71,484,800
2020-05-29 2020-05-27 1246.000 56,870 +1,300 0.01% 70,860,020
2020-05-28 2020-05-26 1263.000 55,570 +295 0.01% 70,184,910
2020-05-27 2020-05-25 1263.000 55,275 +230 0.01% 69,812,325
2020-05-26 2020-05-22 1272.000 55,045 +330 0.01% 70,017,240
2020-05-25 2020-05-21 1266.000 54,715 +1,130 0.01% 69,269,190
2020-05-22 2020-05-20 1275.000 53,585 +20 0.01% 68,320,875
2020-05-21 2020-05-19 1262.000 53,565 +1,085 0.01% 67,599,030
2020-05-20 2020-05-18 1284.000 52,480 +980 0.01% 67,384,320
2020-05-19 2020-05-15 1269.000 51,500 -115 0.01% 65,353,500
2020-05-18 2020-05-14 1251.000 51,615 -565 0.01% 64,570,365
2020-05-15 2020-05-13 1242.000 52,180 +535 0.01% 64,807,560
2020-05-14 2020-05-12 1242.000 51,645 +50 0.01% 64,143,090
2020-05-13 2020-05-11 1244.000 51,595 -145 0.01% 64,184,180
2020-05-12 2020-05-08 1251.000 51,740 -205 0.01% 64,726,740
2020-05-11 2020-05-07 1234.000 51,945 +1,005 0.01% 64,100,130
2020-05-08 2020-05-06 1244.000 50,940 -160 0.01% 63,369,360
2020-05-07 2020-05-05 1240.000 51,100 -1,565 0.01% 63,364,000
2020-05-06 2020-05-04 1245.000 52,665 -750 0.01% 65,567,925
2020-05-05 2020-04-29 1243.000 53,415 -255 0.01% 66,394,845
2020-05-04 2020-04-28 1239.000 53,670 +425 0.01% 66,497,130
2020-04-29 2020-04-27 1255.000 53,245 +455 0.01% 66,822,475
2020-04-28 2020-04-24 1259.000 52,790 +780 0.01% 66,462,610
2020-04-27 2020-04-23 1254.000 52,010 +60 0.01% 65,220,540
2020-04-24 2020-04-22 1236.000 51,950 -610 0.01% 64,210,200
2020-04-23 2020-04-21 1244.000 52,560 +1,490 0.01% 65,384,640
2020-04-22 2020-04-20 1222.000 51,070 -4,960 0.01% 62,407,540
2020-04-21 2020-04-17 1236.000 56,030 +2,300 0.02% 69,253,080
2020-04-20 2020-04-16 1258.000 53,730 -130 0.02% 67,592,340
2020-04-17 2020-04-15 1242.000 53,860 +300 0.02% 66,894,120
2020-04-16 2020-04-14 1258.000 53,560 +4,690 0.02% 67,378,480
2020-04-15 2020-04-09 1216.000 48,870 +310 0.01% 59,425,920
2020-04-14 2020-04-08 1206.000 48,560 +100 0.01% 58,563,360
2020-04-09 2020-04-07 1201.000 48,460 +1,290 0.01% 58,200,460
2020-04-08 2020-04-06 1192.000 47,170 -800 0.01% 56,226,640
2020-04-07 2020-04-03 1180.000 47,970 -540 0.01% 56,604,600
2020-04-06 2020-04-02 1163.000 48,510 +1,070 0.01% 56,417,130
2020-04-03 2020-04-01 1166.000 47,440 +1,460 0.01% 55,315,040
2020-04-02 2020-03-31 1180.000 45,980 +420 0.01% 54,256,400
2020-04-01 2020-03-30 1180.000 45,560 -840 0.01% 53,760,800
2020-03-31 2020-03-27 1181.000 46,400 +1,620 0.01% 54,798,400
2020-03-30 2020-03-26 1169.000 44,780 +740 0.01% 52,347,820
2020-03-27 2020-03-25 1182.000 44,040 +560 0.01% 52,055,280
2020-03-26 2020-03-24 1153.000 43,480 -980 0.01% 50,132,440
2020-03-25 2020-03-23 1087.000 44,460 -360 0.01% 48,328,020
2020-03-24 2020-03-20 1103.000 44,820 +1,680 0.01% 49,436,460
2020-03-23 2020-03-19 1082.000 43,140 -1,510 0.01% 46,677,480
2020-03-20 2020-03-18 1094.000 44,650 -10,880 0.01% 48,847,100
2020-03-19 2020-03-17 1085.000 55,530 +2,570 0.02% 60,250,050
2020-03-18 2020-03-16 1120.000 52,960 +4,880 0.02% 59,315,200
2020-03-17 2020-03-13 1166.000 48,080 +1,770 0.02% 56,061,280
2020-03-16 2020-03-12 1201.000 46,310 -610 0.01% 55,618,310
2020-03-13 2020-03-11 1215.000 46,920 +790 0.01% 57,007,800
2020-03-12 2020-03-10 1217.000 46,130 -430 0.01% 56,140,210
2020-03-11 2020-03-09 1231.000 46,560 +110 0.01% 57,315,360
2020-03-10 2020-03-06 1223.000 46,450 -60 0.01% 56,808,350
2020-03-09 2020-03-05 1199.000 46,510 -2,130 0.01% 55,765,490
2020-03-06 2020-03-04 1194.000 48,640 -990 0.02% 58,076,160
2020-03-05 2020-03-03 1169.000 49,630 +1,610 0.02% 58,017,470
2020-03-04 2020-03-02 1173.000 48,020 +1,020 0.02% 56,327,460
2020-03-03 2020-02-28 1196.000 47,000 +370 0.01% 56,212,000
2020-03-02 2020-02-27 1209.000 46,630 -90 0.01% 56,375,670
2020-02-28 2020-02-26 1208.000 46,720 -430 0.01% 56,437,760
2020-02-27 2020-02-25 1203.000 47,150 +2,380 0.01% 56,721,450
2020-02-26 2020-02-24 1226.000 44,770 +5,050 0.01% 54,888,020
2020-02-25 2020-02-21 1198.000 39,720 +6,840 0.01% 47,584,560
2020-02-24 2020-02-20 1172.000 32,880 +410 0.01% 38,535,360
2020-02-21 2020-02-19 1174.000 32,470 -2,600 0.01% 38,119,780
2020-02-20 2020-02-18 1162.000 35,070 -1,150 0.01% 40,751,340
2020-02-19 2020-02-17 1155.000 36,220 -1,110 0.01% 41,834,100
2020-02-18 2020-02-14 1153.000 37,330 +3,060 0.01% 43,041,490
2020-02-17 2020-02-13 1153.000 34,270 -1,920 0.01% 39,513,310
2020-02-14 2020-02-12 1143.000 36,190 +210 0.01% 41,365,170
2020-02-13 2020-02-11 1146.000 35,980 +510 0.01% 41,233,080
2020-02-12 2020-02-10 1149.000 35,470 -1,100 0.01% 40,755,030
2020-02-11 2020-02-07 1149.000 36,570 -300 0.01% 42,018,930
2020-02-10 2020-02-06 1143.000 36,870 +670 0.01% 42,142,410
2020-02-07 2020-02-05 1145.000 36,200 -3,180 0.01% 41,449,000
2020-02-06 2020-02-04 1148.000 39,380 -2,330 0.01% 45,208,240
2020-02-05 2020-02-03 1152.000 41,710 -930 0.01% 48,049,920
2020-02-04 2020-01-31 1157.000 42,640 -20 0.01% 49,334,480
2020-02-03 2020-01-30 1158.000 42,660 +2,660 0.01% 49,400,280
2020-01-31 2020-01-29 1147.000 40,000 +1,970 0.01% 45,880,000
2020-01-30 2020-01-24 1144.000 38,030 +370 0.01% 43,506,320
2020-01-29 2020-01-22 1138.000 37,660 -180 0.01% 42,857,080
2020-01-23 2020-01-21 1138.000 37,840 +630 0.01% 43,061,920
2020-01-22 2020-01-20 1142.000 37,210 +340 0.01% 42,493,820
2020-01-21 2020-01-17 1137.000 36,870 -910 0.01% 41,921,190
2020-01-20 2020-01-16 1137.000 37,780 +1,020 0.01% 42,955,860
2020-01-17 2020-01-15 1136.000 36,760 -290 0.01% 41,759,360
2020-01-16 2020-01-14 1130.000 37,050 +970 0.01% 41,866,500
2020-01-15 2020-01-13 1137.000 36,080 -280 0.01% 41,022,960
2020-01-14 2020-01-10 1135.000 36,360 -460 0.01% 41,268,600
2020-01-13 2020-01-09 1131.000 36,820 -430 0.01% 41,643,420
2020-01-10 2020-01-08 1164.000 37,250 +4,380 0.01% 43,359,000
2020-01-09 2020-01-07 1149.000 32,870 -310 0.01% 37,767,630
2020-01-08 2020-01-06 1151.000 33,180 -1,510 0.01% 38,190,180
2020-01-07 2020-01-03 1130.000 34,690 +330 0.01% 39,199,700
2020-01-06 2020-01-02 1115.000 34,360 -1,110 0.01% 38,311,400
2020-01-03 2019-12-31 1116.000 35,470 +700 0.01% 39,584,520
2020-01-02 2019-12-27 1106.000 34,770 -2,960 0.01% 38,455,620
2019-12-30 2019-12-24 1093.000 37,730 +2,070 0.01% 41,238,890
2019-12-27 2019-12-20 1085.000 35,660 -680 0.01% 38,691,100
2019-12-23 2019-12-19 1081.000 36,340 +2,870 0.01% 39,283,540
2019-12-19 2019-12-17 1086.000 33,470 +350 0.01% 36,348,420
2019-12-18 2019-12-16 1091.000 33,120 -470 0.01% 36,133,920
2019-12-17 2019-12-13 1082.000 33,590 +230 0.01% 36,344,380
2019-12-16 2019-12-12 1084.000 33,360 -750 0.01% 36,162,240
2019-12-13 2019-12-11 1080.000 34,110 -1,460 0.01% 36,838,800
2019-12-12 2019-12-10 1081.000 35,570 -240 0.01% 38,451,170
2019-12-11 2019-12-09 1081.000 35,810 +610 0.01% 38,710,610
2019-12-10 2019-12-06 1087.000 35,200 +210 0.01% 38,262,400
2019-12-09 2019-12-05 1088.000 34,990 +940 0.01% 38,069,120
2019-12-06 2019-12-04 1097.000 34,050 -2,760 0.01% 37,352,850
2019-12-05 2019-12-03 1079.000 36,810 -43,160 0.01% 39,717,990
2019-12-04 2019-12-02 1079.000 79,970 +40 0.03% 86,287,630
2019-12-03 2019-11-29 1076.000 79,930 +120 0.03% 86,004,680
2019-12-02 2019-11-28 1075.000 79,810 +19,660 0.03% 85,795,750
2019-11-29 2019-11-27 1076.000 60,150 -600 0.02% 64,721,400
2019-11-28 2019-11-26 1074.000 60,750 -30 0.02% 65,245,500
2019-11-27 2019-11-25 1077.000 60,780 +30,400 0.02% 65,460,060
2019-11-26 2019-11-22 1085.000 30,380 +40 0.01% 32,962,300
2019-11-25 2019-11-21 1085.000 30,340 +180 0.01% 32,918,900
2019-11-22 2019-11-20 1090.000 30,160 +30 0.01% 32,874,400
2019-11-21 2019-11-19 1085.000 30,130 -460 0.01% 32,691,050
2019-11-20 2019-11-18 1079.000 30,590 -30 0.01% 33,006,610
2019-11-19 2019-11-15 1081.000 30,620 -12,600 0.01% 33,100,220
2019-11-18 2019-11-14 1081.000 43,220 -37,480 0.01% 46,720,820
2019-11-15 2019-11-13 1080.000 80,700 +120 0.03% 87,156,000
2019-11-14 2019-11-12 1071.000 80,580 +19,730 0.03% 86,301,180
2019-11-13 2019-11-11 1082.000 60,850 +31,380 0.02% 65,839,700
2019-11-12 2019-11-08 1087.000 29,470 +420 0.01% 32,033,890
2019-11-11 2019-11-07 1097.000 29,050 -9,190 0.01% 31,867,850
2019-11-08 2019-11-06 1099.000 38,240 +11,180 0.01% 42,025,760
2019-11-07 2019-11-05 1112.000 27,060 -300 0.01% 30,090,720
2019-11-06 2019-11-04 1117.000 27,360 -270 0.01% 30,561,120
2019-11-05 2019-11-01 1115.000 27,630 -280 0.01% 30,807,450
2019-11-04 2019-10-31 1107.000 27,910 -310 0.01% 30,896,370
2019-11-01 2019-10-30 1101.000 28,220 +160 0.01% 31,070,220
2019-10-31 2019-10-29 1104.000 28,060 -120 0.01% 30,978,240
2019-10-30 2019-10-28 1113.000 28,180 -560 0.01% 31,364,340
2019-10-29 2019-10-25 1113.000 28,740 -510 0.01% 31,987,620
2019-10-28 2019-10-24 1101.000 29,250 -210 0.01% 32,204,250
2019-10-25 2019-10-23 1104.000 29,460 -350 0.01% 32,523,840
2019-10-24 2019-10-22 1100.000 29,810 +60 0.01% 32,791,000
2019-10-23 2019-10-21 1101.000 29,750 +80 0.01% 32,754,750
2019-10-22 2019-10-18 1100.000 29,670 +320 0.01% 32,637,000
2019-10-21 2019-10-17 1101.000 29,350 -580 0.01% 32,314,350
2019-10-18 2019-10-16 1098.000 29,930 +50 0.01% 32,863,140
2019-10-17 2019-10-15 1104.000 29,880 +110 0.01% 32,987,520
2019-10-16 2019-10-14 1102.000 29,770 -1,080 0.01% 32,806,540
2019-10-15 2019-10-11 1112.000 30,850 +420 0.01% 34,305,200
2019-10-14 2019-10-10 1115.000 30,430 -1,480 0.01% 33,929,450
2019-10-11 2019-10-09 1116.000 31,910 -1,110 0.01% 35,611,560
2019-10-10 2019-10-08 1104.000 33,020 +1,350 0.01% 36,454,080
2019-10-09 2019-10-04 1116.000 31,670 -5,290 0.01% 35,343,720
2019-10-08 2019-10-03 1108.000 36,960 -450 0.01% 40,951,680
2019-10-04 2019-10-02 1095.000 37,410 +6,350 0.01% 40,963,950
2019-10-03 2019-09-30 1102.000 31,060 -60 0.01% 34,228,120
2019-10-02 2019-09-27 1107.000 31,120 +30 0.01% 34,449,840
2019-09-30 2019-09-26 1114.000 31,090 +490 0.01% 34,634,260
2019-09-27 2019-09-25 1134.000 30,600 +2,540 0.01% 34,700,400
2019-09-26 2019-09-24 1128.000 28,060 +2,350 0.01% 31,651,680
2019-09-24 2019-09-20 1111.000 25,710 +180 0.01% 28,563,810
2019-09-23 2019-09-19 1103.000 25,530 +20 0.01% 28,159,590
2019-09-20 2019-09-18 1109.000 25,510 -100 0.01% 28,290,590
2019-09-19 2019-09-17 1106.000 25,610 +720 0.01% 28,324,660
2019-09-18 2019-09-16 1110.000 24,890 -15,020 0.01% 27,627,900
2019-09-17 2019-09-13 1110.000 39,910 +90 0.01% 44,300,100
2019-09-16 2019-09-12 1110.000 39,820 -240 0.01% 44,200,200
2019-09-13 2019-09-11 1101.000 40,060 +3,700 0.01% 44,106,060
2019-09-12 2019-09-10 1106.000 36,360 -2,030 0.01% 40,214,160
2019-09-11 2019-09-09 1113.000 38,390 +9,980 0.01% 42,728,070
2019-09-10 2019-09-06 1117.000 28,410 -360 0.01% 31,733,970
2019-09-09 2019-09-05 1139.000 28,770 -850 0.01% 32,769,030
2019-09-06 2019-09-04 1135.000 29,620 -1,490 0.01% 33,618,700
2019-09-05 2019-09-03 1134.000 31,110 +30 0.01% 35,278,740
2019-09-04 2019-09-02 1127.000 31,080 -1,070 0.01% 35,027,160
2019-09-03 2019-08-30 1131.000 32,150 +1,990 0.01% 36,361,650
2019-09-02 2019-08-29 1140.000 30,160 -350 0.01% 34,382,400
2019-08-30 2019-08-28 1142.000 30,510 +330 0.01% 34,842,420
2019-08-29 2019-08-27 1136.000 30,180 +1,190 0.01% 34,284,480
2019-08-28 2019-08-26 1133.000 28,990 -1,620 0.01% 32,845,670
2019-08-27 2019-08-23 1107.000 30,610 -3,540 0.01% 33,885,270
2019-08-26 2019-08-22 1111.000 34,150 +1,520 0.01% 37,940,650
2019-08-23 2019-08-21 1108.000 32,630 +680 0.01% 36,154,040
2019-08-22 2019-08-20 1108.000 31,950 +620 0.01% 35,400,600
2019-08-21 2019-08-19 1113.000 31,330 -2,470 0.01% 34,870,290
2019-08-20 2019-08-16 1121.000 33,800 +1,100 0.01% 37,889,800
2019-08-19 2019-08-15 1118.000 32,700 +550 0.01% 36,558,600
2019-08-16 2019-08-14 1110.000 32,150 -940 0.01% 35,686,500
2019-08-15 2019-08-13 1129.000 33,090 +3,600 0.01% 37,358,610
2019-08-14 2019-08-12 1103.000 29,490 -1,430 0.01% 32,527,470
2019-08-13 2019-08-09 1112.000 30,920 +1,280 0.01% 34,383,040
2019-08-12 2019-08-08 1108.000 29,640 +450 0.01% 32,841,120
2019-08-09 2019-08-07 1100.000 29,190 +170 0.01% 32,109,000
2019-08-08 2019-08-06 1080.000 29,020 +1,490 0.01% 31,341,600
2019-08-07 2019-08-05 1076.000 27,530 +1,620 0.01% 29,622,280
2019-08-06 2019-08-02 1061.000 25,910 -340 0.01% 27,490,510
2019-08-05 2019-08-01 1038.000 26,250 +310 0.01% 27,247,500
2019-08-02 2019-07-31 1056.000 25,940 +2,450 0.01% 27,392,640
2019-08-01 2019-07-30 1052.000 23,490 -670 0.01% 24,711,480
2019-07-31 2019-07-29 1045.000 24,160 +670 0.01% 25,247,200
2019-07-30 2019-07-26 1047.000 23,490 +2,460 0.01% 24,594,030
2019-07-29 2019-07-25 1052.000 21,030 +770 0.01% 22,123,560
2019-07-26 2019-07-24 1050.000 20,260 +200 0.01% 21,273,000
2019-07-25 2019-07-23 1048.000 20,060 +160 0.01% 21,022,880
2019-07-24 2019-07-22 1051.000 19,900 +60 0.01% 20,914,900
2019-07-23 2019-07-19 1060.000 19,840 +530 0.01% 21,030,400
2019-07-22 2019-07-18 1048.000 19,310 +990 0.01% 20,236,880
2019-07-19 2019-07-17 1036.000 18,320 +670 0.01% 18,979,520
2019-07-18 2019-07-16 1044.000 17,650 -470 0.01% 18,426,600
2019-07-17 2019-07-15 1046.000 18,120 +1,170 0.01% 18,953,520
2019-07-16 2019-07-12 1042.000 16,950 +290 0.01% 17,661,900
2019-07-15 2019-07-11 1050.000 16,660 +1,560 0.01% 17,493,000
2019-07-12 2019-07-10 1028.000 15,100 +70 0.01% 15,522,800
2019-07-11 2019-07-09 1025.000 15,030 +130 0.01% 15,405,750
2019-07-10 2019-07-08 1036.000 14,900 +450 0.01% 15,436,400
2019-07-09 2019-07-05 1040.000 14,450 +530 0.01% 15,028,000
2019-07-08 2019-07-04 1037.000 13,920 +60 0.01% 14,435,040
2019-07-05 2019-07-03 1049.000 13,860 +90 0.01% 14,539,140
2019-07-04 2019-07-02 1025.000 13,770 +250 0.01% 14,114,250
2019-07-03 2019-06-28 1043.000 13,520 +90 0.00% 14,101,360
2019-07-02 2019-06-27 1031.000 13,430 +150 0.00% 13,846,330
2019-06-28 2019-06-26 1038.000 13,280 -300 0.00% 13,784,640
2019-06-27 2019-06-25 1055.000 13,580 +400 0.01% 14,326,900
2019-06-26 2019-06-24 1033.000 13,180 +150 0.00% 13,614,940
2019-06-25 2019-06-21 1021.000 13,030 +380 0.00% 13,303,630
2019-06-24 2019-06-20 1020.000 12,650 -1,650 0.00% 12,903,000
2019-06-21 2019-06-19 992.000 14,300 -100 0.01% 14,185,600
2019-06-20 2019-06-18 994.500 14,400 +90 0.01% 14,320,800
2019-06-19 2019-06-17 986.500 14,310 +50 0.01% 14,116,815
2019-06-18 2019-06-14 1001.000 14,260 +110 0.01% 14,274,260
2019-06-17 2019-06-13 987.500 14,150 -60 0.01% 13,973,125
2019-06-14 2019-06-12 987.000 14,210 +30 0.01% 14,025,270
2019-06-13 2019-06-11 978.000 14,180 -610 0.01% 13,868,040
2019-06-12 2019-06-10 980.000 14,790 -1,470 0.01% 14,494,200
2019-06-11 2019-06-06 987.000 16,260 -20 0.01% 16,048,620
2019-06-10 2019-06-05 986.000 16,280 +820 0.01% 16,052,080
2019-06-06 2019-06-04 982.500 15,460 -290 0.01% 15,189,450
2019-06-05 2019-06-03 973.000 15,750 +60 0.01% 15,324,750
2019-06-04 2019-05-31 959.500 15,690 -500 0.01% 15,054,555
2019-05-30 2019-05-28 950.500 16,190 +60 0.01% 15,388,595
2019-05-29 2019-05-27 953.000 16,130 +10 0.01% 15,371,890
2019-05-28 2019-05-24 951.000 16,120 -320 0.01% 15,330,120
2019-05-27 2019-05-23 944.500 16,440 +60 0.01% 15,527,580
2019-05-24 2019-05-22 943.500 16,380 +10 0.01% 15,454,530
2019-05-23 2019-05-21 946.000 16,370 +240 0.01% 15,486,020
2019-05-22 2019-05-20 945.000 16,130 +770 0.01% 15,242,850
2019-05-21 2019-05-17 954.000 15,360 +720 0.01% 14,653,440
2019-05-20 2019-05-16 962.500 14,640 -410 0.01% 14,091,000
2019-05-17 2019-05-15 960.000 15,050 -90 0.01% 14,448,000
2019-05-16 2019-05-14 962.500 15,140 +830 0.01% 14,572,250
2019-05-15 2019-05-10 952.500 14,310 -1,380 0.01% 13,630,275
2019-05-14 2019-05-09 952.000 15,690 +90 0.01% 14,936,880
2019-05-10 2019-05-08 953.000 15,600 -70 0.01% 14,866,800
2019-05-09 2019-05-07 950.000 15,670 +2,230 0.01% 14,886,500
2019-05-08 2019-05-06 949.500 13,440 +860 0.01% 12,761,280
2019-05-07 2019-05-03 941.000 12,580 -40 0.00% 11,837,780
2019-05-06 2019-05-02 942.000 12,620 -60 0.01% 11,888,040
2019-05-03 2019-04-30 950.000 12,680 +110 0.01% 12,046,000
2019-05-02 2019-04-29 949.500 12,570 -100 0.00% 11,935,215
2019-04-30 2019-04-26 949.000 12,670 -450 0.00% 12,023,830
2019-04-29 2019-04-25 947.000 13,120 -20 0.01% 12,424,640
2019-04-26 2019-04-24 941.500 13,140 +10 0.01% 12,371,310
2019-04-25 2019-04-23 944.000 13,130 +290 0.01% 12,394,720
2019-04-24 2019-04-18 945.500 12,840 -1,440 0.01% 12,140,220
2019-04-23 2019-04-17 947.500 14,280 -90 0.01% 13,530,300
2019-04-18 2019-04-16 951.500 14,370 +130 0.01% 13,673,055
2019-04-17 2019-04-15 952.500 14,240 +1,040 0.01% 13,563,600
2019-04-16 2019-04-12 957.000 13,200 +420 0.01% 12,632,400
2019-04-15 2019-04-11 967.500 12,780 +690 0.00% 12,364,650
2019-04-12 2019-04-10 965.500 12,090 -70 0.00% 11,672,895
2019-04-11 2019-04-09 963.500 12,160 +50 0.00% 11,716,160
2019-04-10 2019-04-08 962.000 12,110 +160 0.00% 11,649,820
2019-04-09 2019-04-04 958.500 11,950 -120 0.00% 11,454,075
2019-04-08 2019-04-03 958.000 12,070 +300 0.00% 11,563,060
2019-04-04 2019-04-02 953.500 11,770 -560 0.00% 11,222,695
2019-04-03 2019-04-01 956.500 12,330 -290 0.00% 11,793,645
2019-04-02 2019-03-29 956.000 12,620 +620 0.00% 12,064,720
2019-04-01 2019-03-28 971.500 12,000 -230 0.00% 11,658,000
2019-03-29 2019-03-27 973.500 12,230 +240 0.00% 11,905,905
2019-03-28 2019-03-26 977.000 11,990 -760 0.00% 11,714,230
2019-03-27 2019-03-25 977.000 12,750 +900 0.00% 12,456,750
2019-03-26 2019-03-22 973.500 11,850 -500 0.00% 11,535,975
2019-03-25 2019-03-21 978.000 12,350 -290 0.00% 12,078,300
2019-03-22 2019-03-20 966.000 12,640 -30 0.00% 12,210,240
2019-03-21 2019-03-19 967.000 12,670 -320 0.00% 12,251,890
2019-03-19 2019-03-15 966.500 12,990 -170 0.00% 12,554,835
2019-03-18 2019-03-14 965.500 13,160 +550 0.00% 12,705,980
2019-03-15 2019-03-13 968.000 12,610 +570 0.00% 12,206,480
2019-03-14 2019-03-12 959.500 12,040 +160 0.00% 11,552,380
2019-03-13 2019-03-11 961.000 11,880 -20 0.00% 11,416,680
2019-03-12 2019-03-08 960.000 11,900 +780 0.00% 11,424,000
2019-03-11 2019-03-07 952.500 11,120 +120 0.00% 10,591,800
2019-03-08 2019-03-06 957.000 11,000 +90 0.00% 10,527,000
2019-03-07 2019-03-05 953.500 10,910 +250 0.00% 10,402,685
2019-03-06 2019-03-04 957.500 10,660 +190 0.00% 10,206,950
2019-03-05 2019-03-01 971.000 10,470 +110 0.00% 10,166,370
2019-03-04 2019-02-28 980.500 10,360 +100 0.00% 10,157,980
2019-03-01 2019-02-27 983.500 10,260 -730 0.00% 10,090,710
2019-02-28 2019-02-26 983.000 10,990 +140 0.00% 10,803,170
2019-02-27 2019-02-25 985.500 10,850 +110 0.00% 10,692,675
2019-02-26 2019-02-22 983.000 10,740 +70 0.00% 10,557,420
2019-02-25 2019-02-21 992.500 10,670 -90 0.00% 10,589,975
2019-02-22 2019-02-20 995.500 10,760 -60 0.00% 10,711,580
2019-02-21 2019-02-19 983.000 10,820 -470 0.00% 10,636,060
2019-02-20 2019-02-18 981.000 11,290 -10 0.00% 11,075,490
2019-02-19 2019-02-15 976.000 11,300 -70 0.00% 11,028,800
2019-02-18 2019-02-14 971.000 11,370 +60 0.00% 11,040,270
2019-02-15 2019-02-13 973.000 11,310 +640 0.00% 11,004,630
2019-02-13 2019-02-11 972.500 10,670 +60 0.00% 10,376,575
2019-02-11 2019-02-04 974.000 10,610 -460 0.00% 10,334,140
2019-02-08 2019-01-31 979.000 11,070 +260 0.00% 10,837,530
2019-02-01 2019-01-30 974.500 10,810 +250 0.00% 10,534,345
2019-01-31 2019-01-29 970.000 10,560 +40 0.00% 10,243,200
2019-01-30 2019-01-28 966.000 10,520 +520 0.00% 10,162,320
2019-01-29 2019-01-25 953.000 10,000 -10 0.00% 9,530,000
2019-01-25 2019-01-23 953.000 10,010 +120 0.00% 9,539,530
2019-01-24 2019-01-22 950.000 9,890 +250 0.00% 9,395,500
2019-01-23 2019-01-21 951.000 9,640 +520 0.00% 9,167,640
2019-01-22 2019-01-18 957.000 9,120 -60 0.00% 8,727,840
2019-01-18 2019-01-16 956.500 9,180 -150 0.00% 8,780,670
2019-01-17 2019-01-15 956.500 9,330 +100 0.00% 8,924,145
2019-01-16 2019-01-14 960.000 9,230 -50 0.00% 8,860,800
2019-01-15 2019-01-11 959.500 9,280 +20 0.00% 8,904,160
2019-01-14 2019-01-10 960.000 9,260 +30 0.00% 8,889,600
2019-01-11 2019-01-09 950.000 9,230 -70 0.00% 8,768,500
2019-01-10 2019-01-08 950.500 9,300 -60 0.00% 8,839,650
2019-01-09 2019-01-07 956.500 9,360 -210 0.00% 8,952,840
2019-01-08 2019-01-04 959.500 9,570 -330 0.00% 9,182,415
2019-01-07 2019-01-03 955.500 9,900 +770 0.00% 9,459,450
2019-01-04 2019-01-02 953.500 9,130 +440 0.00% 8,705,455
2019-01-03 2018-12-31 946.500 8,690 -30 0.00% 8,225,085
2019-01-02 2018-12-27 937.500 8,720 -20 0.00% 8,175,000
2018-12-28 2018-12-24 935.000 8,740 -400 0.00% 8,171,900
2018-12-27 2018-12-20 924.000 9,140 +40 0.00% 8,445,360
2018-12-21 2018-12-19 924.000 9,100 -90 0.00% 8,408,400
2018-12-20 2018-12-18 922.000 9,190 -10 0.00% 8,473,180
2018-12-19 2018-12-17 916.000 9,200 +50 0.00% 8,427,200
2018-12-18 2018-12-14 914.000 9,150 +60 0.00% 8,363,100
2018-12-17 2018-12-13 920.500 9,090 -90 0.00% 8,367,345
2018-12-13 2018-12-11 921.500 9,180 -1,900 0.00% 8,459,370
2018-12-12 2018-12-10 922.000 11,080 +300 0.00% 10,215,760
2018-12-11 2018-12-07 916.000 10,780 -560 0.00% 9,874,480
2018-12-10 2018-12-06 912.000 11,340 -420 0.00% 10,342,080
2018-12-07 2018-12-05 910.500 11,760 -20 0.00% 10,707,480
2018-12-06 2018-12-04 913.000 11,780 +10 0.00% 10,755,140
2018-12-05 2018-12-03 911.500 11,770 +1,150 0.00% 10,728,355
2018-12-04 2018-11-30 906.500 10,620 -500 0.00% 9,627,030
2018-12-03 2018-11-29 908.000 11,120 +50 0.00% 10,096,960
2018-11-30 2018-11-28 898.000 11,070 +400 0.00% 9,940,860
2018-11-28 2018-11-26 908.000 10,670 -40 0.00% 9,688,360
2018-11-27 2018-11-23 906.000 10,710 +10 0.00% 9,703,260
2018-11-26 2018-11-22 909.500 10,700 +50 0.00% 9,731,650
2018-11-23 2018-11-21 905.500 10,650 +90 0.00% 9,643,575
2018-11-22 2018-11-20 908.000 10,560 -210 0.00% 9,588,480
2018-11-21 2018-11-19 904.500 10,770 +260 0.00% 9,741,465
2018-11-20 2018-11-16 900.000 10,510 +140 0.00% 9,459,000
2018-11-19 2018-11-15 898.500 10,370 -80 0.00% 9,317,445
2018-11-16 2018-11-14 892.000 10,450 +20 0.00% 9,321,400
2018-11-15 2018-11-13 891.000 10,430 +20 0.00% 9,293,130
2018-11-14 2018-11-12 893.500 10,410 -350 0.00% 9,301,335
2018-11-13 2018-11-09 903.500 10,760 +400 0.00% 9,721,660
2018-11-12 2018-11-08 907.000 10,360 +230 0.00% 9,396,520
2018-11-09 2018-11-07 912.000 10,130 +20 0.00% 9,238,560
2018-11-07 2018-11-05 913.500 10,110 -110 0.00% 9,235,485
2018-11-06 2018-11-02 915.000 10,220 -2,250 0.00% 9,351,300
2018-11-05 2018-11-01 909.000 12,470 +480 0.00% 11,335,230
2018-11-02 2018-10-31 903.000 11,990 +400 0.00% 10,826,970
2018-11-01 2018-10-30 909.000 11,590 +110 0.00% 10,535,310
2018-10-31 2018-10-29 913.500 11,480 +340 0.00% 10,486,980
2018-10-30 2018-10-26 918.000 11,140 +180 0.00% 10,226,520
2018-10-29 2018-10-25 913.500 10,960 +1,030 0.00% 10,011,960
2018-10-26 2018-10-24 913.500 9,930 -170 0.00% 9,071,055
2018-10-25 2018-10-23 914.500 10,100 +390 0.00% 9,236,450
2018-10-24 2018-10-22 909.500 9,710 +180 0.00% 8,831,245
2018-10-23 2018-10-19 911.500 9,530 -80 0.00% 8,686,595
2018-10-22 2018-10-18 906.500 9,610 +340 0.00% 8,711,465
2018-10-19 2018-10-16 912.500 9,270 +480 0.00% 8,458,875
2018-10-18 2018-10-15 911.000 8,790 +520 0.00% 8,007,690
2018-10-16 2018-10-12 904.000 8,270 +300 0.00% 7,476,080
2018-10-15 2018-10-11 888.500 7,970 +240 0.00% 7,081,345
2018-10-12 2018-10-10 882.000 7,730 +20 0.00% 6,817,860
2018-10-11 2018-10-09 881.500 7,710 -30 0.00% 6,796,365
2018-10-10 2018-10-08 887.000 7,740 +70 0.00% 6,865,380
2018-10-09 2018-10-05 891.000 7,670 +60 0.00% 6,833,970
2018-10-08 2018-10-04 891.000 7,610 +180 0.00% 6,780,510
2018-10-05 2018-10-03 894.000 7,430 -60 0.00% 6,642,420
2018-10-04 2018-10-02 886.000 7,490 +90 0.00% 6,636,140
2018-10-03 2018-09-28 876.000 7,400 +100 0.00% 6,482,400
2018-10-02 2018-09-27 885.500 7,300 +50 0.00% 6,464,150
2018-09-28 2018-09-26 887.000 7,250 -20 0.00% 6,430,750
2018-09-27 2018-09-24 886.000 7,270 +30 0.00% 6,441,220
2018-09-26 2018-09-21 894.500 7,240 +140 0.00% 6,476,180
2018-09-24 2018-09-20 892.500 7,100 +10 0.00% 6,336,750
2018-09-19 2018-09-17 890.000 7,090 +110 0.00% 6,310,100
2018-09-18 2018-09-14 897.000 6,980 +40 0.00% 6,261,060
2018-09-17 2018-09-13 895.500 6,940 -10 0.00% 6,214,770
2018-09-14 2018-09-12 888.500 6,950 -50 0.00% 6,175,075
2018-09-13 2018-09-11 889.000 7,000 +20 0.00% 6,223,000
2018-09-12 2018-09-10 888.000 6,980 +10 0.00% 6,198,240
2018-09-11 2018-09-07 891.500 6,970 +10 0.00% 6,213,755
2018-09-07 2018-09-05 886.500 6,960 +50 0.00% 6,170,040
2018-09-06 2018-09-04 888.500 6,910 -970 0.00% 6,139,535
2018-09-05 2018-09-03 893.500 7,880 +80 0.00% 7,040,780
2018-09-03 2018-08-30 894.000 7,800 -10 0.00% 6,973,200
2018-08-30 2018-08-28 900.000 7,810 -140 0.00% 7,029,000
2018-08-29 2018-08-27 895.500 7,950 -1,000 0.00% 7,119,225
2018-08-27 2018-08-23 884.000 8,950 +1,020 0.00% 7,911,800
2018-08-24 2018-08-22 887.000 7,930 +910 0.00% 7,033,910
2018-08-23 2018-08-21 888.000 7,020 +100 0.00% 6,233,760
2018-08-22 2018-08-20 886.000 6,920 +220 0.00% 6,131,120
2018-08-21 2018-08-17 878.000 6,700 +80 0.00% 5,882,600
2018-08-20 2018-08-16 879.000 6,620 +200 0.00% 5,818,980
2018-08-17 2018-08-15 883.000 6,420 +20 0.00% 5,668,860
2018-08-16 2018-08-14 889.000 6,400 +200 0.00% 5,689,600
2018-08-15 2018-08-13 896.500 6,200 +80 0.00% 5,558,300
2018-08-14 2018-08-10 899.000 6,120 +130 0.00% 5,501,880
2018-08-13 2018-08-09 901.000 5,990 -30 0.00% 5,396,990
2018-08-10 2018-08-08 903.000 6,020 -20 0.00% 5,436,060
2018-08-09 2018-08-07 900.000 6,040 +50 0.00% 5,436,000
2018-08-08 2018-08-06 900.500 5,990 -50 0.00% 5,393,995
2018-08-07 2018-08-03 896.000 6,040 +130 0.00% 5,411,840
2018-08-06 2018-08-02 907.000 5,910 -40 0.00% 5,360,370
2018-08-03 2018-08-01 909.000 5,950 -210 0.00% 5,408,550
2018-08-01 2018-07-30 908.500 6,160 -100 0.00% 5,596,360
2018-07-31 2018-07-27 911.500 6,260 +40 0.00% 5,705,990
2018-07-27 2018-07-25 912.000 6,220 +20 0.00% 5,672,640
2018-07-26 2018-07-24 910.000 6,200 -70 0.00% 5,642,000
2018-07-24 2018-07-20 911.000 6,270 +80 0.00% 5,711,970
2018-07-23 2018-07-19 912.000 6,190 +150 0.00% 5,645,280
2018-07-20 2018-07-18 910.000 6,040 +40 0.00% 5,496,400
2018-07-18 2018-07-16 924.500 6,000 +230 0.00% 5,547,000
2018-07-17 2018-07-13 923.000 5,770 -440 0.00% 5,325,710
2018-07-16 2018-07-12 928.000 6,210 +90 0.00% 5,762,880
2018-07-13 2018-07-11 931.000 6,120 +10 0.00% 5,697,720
2018-07-11 2018-07-09 937.500 6,110 -10 0.00% 5,728,125
2018-07-10 2018-07-06 933.500 6,120 +140 0.00% 5,713,020
2018-07-06 2018-07-04 935.000 5,980 +20 0.00% 5,591,300
2018-07-05 2018-07-03 925.500 5,960 -10 0.00% 5,515,980
2018-07-03 2018-06-28 930.000 5,970 +40 0.00% 5,552,100
2018-06-29 2018-06-27 935.500 5,930 -100 0.00% 5,547,515
2018-06-28 2018-06-26 938.000 6,030 -50 0.00% 5,656,140
2018-06-27 2018-06-25 943.000 6,080 -10 0.00% 5,733,440
2018-06-26 2018-06-22 943.500 6,090 +50 0.00% 5,745,915
2018-06-25 2018-06-21 940.500 6,040 -80 0.00% 5,680,620
2018-06-22 2018-06-20 947.500 6,120 +220 0.00% 5,798,700
2018-06-21 2018-06-19 954.000 5,900 -50 0.00% 5,628,600
2018-06-20 2018-06-15 967.000 5,950 +630 0.00% 5,753,650
2018-06-19 2018-06-14 968.500 5,320 -30 0.00% 5,152,420
2018-06-14 2018-06-12 965.000 5,350 -210 0.00% 5,162,750
2018-06-13 2018-06-11 964.500 5,560 -70 0.00% 5,362,620
2018-06-12 2018-06-08 965.500 5,630 +30 0.00% 5,435,765
2018-06-11 2018-06-07 965.000 5,600 -100 0.00% 5,404,000
2018-06-08 2018-06-06 966.000 5,700 -400 0.00% 5,506,200
2018-06-07 2018-06-05 960.000 6,100 +290 0.00% 5,856,000
2018-06-06 2018-06-04 962.000 5,810 +250 0.00% 5,589,220
2018-06-05 2018-06-01 966.500 5,560 +10 0.00% 5,373,740
2018-06-04 2018-05-31 971.500 5,550 -40 0.00% 5,391,825
2018-06-01 2018-05-30 965.000 5,590 +40 0.00% 5,394,350
2018-05-30 2018-05-28 965.000 5,550 -10 0.00% 5,355,750
2018-05-29 2018-05-25 969.500 5,560 +190 0.00% 5,390,420
2018-05-28 2018-05-24 964.500 5,370 -110 0.00% 5,179,365
2018-05-25 2018-05-23 962.500 5,480 -120 0.00% 5,274,500
2018-05-24 2018-05-21 954.500 5,600 +170 0.00% 5,345,200
2018-05-23 2018-05-18 960.000 5,430 +290 0.00% 5,212,800
2018-05-21 2018-05-17 961.000 5,140 -60 0.00% 4,939,540
2018-05-18 2018-05-16 965.000 5,200 +30 0.00% 5,018,000
2018-05-17 2018-05-15 976.000 5,170 +1,870 0.00% 5,045,920
2018-05-16 2018-05-14 982.500 3,300 -120 0.00% 3,242,250
2018-05-15 2018-05-11 983.000 3,420 -1,890 0.00% 3,361,860
2018-05-14 2018-05-10 976.000 5,310 -60 0.00% 5,182,560
2018-05-11 2018-05-09 972.000 5,370 +770 0.00% 5,219,640
2018-05-10 2018-05-08 978.000 4,600 -50 0.00% 4,498,800
2018-05-09 2018-05-07 978.000 4,650 +100 0.00% 4,547,700
2018-05-08 2018-05-04 975.500 4,550 +170 0.00% 4,438,525
2018-05-07 2018-05-03 974.000 4,380 +480 0.00% 4,266,120
2018-05-04 2018-05-02 975.500 3,900 +30 0.00% 3,804,450
2018-05-03 2018-04-30 981.000 3,870 +90 0.00% 3,796,470
2018-05-02 2018-04-27 980.500 3,780 -20 0.00% 3,706,290
2018-04-30 2018-04-26 985.000 3,800 +920 0.00% 3,743,000
2018-04-27 2018-04-25 985.500 2,880 +70 0.00% 2,838,240
2018-04-26 2018-04-24 986.500 2,810 +40 0.00% 2,772,065
2018-04-25 2018-04-23 990.500 2,770 +10 0.00% 2,743,685
2018-04-24 2018-04-20 997.000 2,760 +270 0.00% 2,751,720
2018-04-23 2018-04-19 1007.000 2,490 +150 0.00% 2,507,430
2018-04-20 2018-04-18 1001.000 2,340 +30 0.00% 2,342,340
2018-04-19 2018-04-17 1000.000 2,310 +230 0.00% 2,310,000
2018-04-18 2018-04-16 1002.000 2,080 +180 0.00% 2,084,160
2018-04-17 2018-04-13 997.500 1,900 -50 0.00% 1,895,250
2018-04-16 2018-04-12 1004.000 1,950 +120 0.00% 1,957,800
2018-04-13 2018-04-11 1001.000 1,830 -620 0.00% 1,831,830
2018-04-12 2018-04-10 995.000 2,450 -490 0.00% 2,437,750
2018-04-11 2018-04-09 990.000 2,940 +710 0.00% 2,910,600
2018-04-10 2018-04-06 986.000 2,230 +150 0.00% 2,198,780
2018-04-09 2018-04-04 997.500 2,080 +110 0.00% 2,074,800
2018-04-06 2018-04-03 997.000 1,970 +330 0.00% 1,964,090
2018-04-04 2018-03-29 986.500 1,640 -160 0.00% 1,617,860
2018-04-03 2018-03-28 998.500 1,800 -40 0.00% 1,797,300
2018-03-29 2018-03-27 1008.000 1,840 +470 0.00% 1,854,720
2018-03-28 2018-03-26 1001.000 1,370 -10 0.00% 1,371,370
2018-03-27 2018-03-23 997.500 1,380 -700 0.00% 1,376,550
2018-03-26 2018-03-22 991.500 2,080 -1,910 0.00% 2,062,320
2018-03-22 2018-03-20 979.000 3,990 -50 0.00% 3,906,210
2018-03-19 2018-03-15 985.500 4,040 +20 0.00% 3,981,420
2018-03-16 2018-03-14 985.000 4,020 +20 0.00% 3,959,700
2018-03-13 2018-03-09 980.500 4,000 +20 0.00% 3,922,000
2018-03-09 2018-03-07 990.000 3,980 +980 0.00% 3,940,200
2018-03-08 2018-03-06 981.000 3,000 +650 0.00% 2,943,000
2018-03-07 2018-03-05 986.000 2,350 +110 0.00% 2,317,100
2018-03-06 2018-03-02 978.500 2,240 +130 0.00% 2,191,840
2018-03-05 2018-03-01 975.500 2,110 +240 0.00% 2,058,305
2018-03-02 2018-02-28 979.000 1,870 -210 0.00% 1,830,730
2018-02-28 2018-02-26 994.500 2,080 -970 0.00% 2,068,560
2018-02-26 2018-02-22 981.500 3,050 -50 0.00% 2,993,575
2018-02-21 2018-02-15 1003.000 3,100 +100 0.00% 3,109,300
2018-02-20 2018-02-13 984.500 3,000 +70 0.00% 2,953,500
2018-02-14 2018-02-12 981.000 2,930 +60 0.00% 2,874,330
2018-02-13 2018-02-09 977.000 2,870 -10 0.00% 2,803,990
2018-02-12 2018-02-08 972.000 2,880 -130 0.00% 2,799,360
2018-02-09 2018-02-07 987.000 3,010 -190 0.00% 2,970,870
2018-02-08 2018-02-06 996.500 3,200 -20 0.00% 3,188,800
2018-02-07 2018-02-05 989.000 3,220 -90 0.00% 3,184,580
2018-02-06 2018-02-02 1001.000 3,310 +110 0.00% 3,313,310
2018-02-05 2018-02-01 992.500 3,200 +90 0.00% 3,176,000
2018-02-02 2018-01-31 997.000 3,110 -60 0.00% 3,100,670
2018-02-01 2018-01-30 990.500 3,170 -190 0.00% 3,139,885
2018-01-31 2018-01-29 1000.000 3,360 -40 0.00% 3,360,000
2018-01-30 2018-01-26 1005.000 3,400 +520 0.00% 3,417,000
2018-01-29 2018-01-25 1010.000 2,880 +430 0.00% 2,908,800
2018-01-26 2018-01-24 996.500 2,450 +260 0.00% 2,441,425
2018-01-25 2018-01-23 991.500 2,190 +110 0.00% 2,171,385
2018-01-24 2018-01-22 987.000 2,080 +130 0.00% 2,052,960
2018-01-23 2018-01-19 990.000 1,950 -210 0.00% 1,930,500
2018-01-22 2018-01-18 985.000 2,160 +10 0.00% 2,127,600
2018-01-19 2018-01-17 991.000 2,150 -310 0.00% 2,130,650
2018-01-18 2018-01-16 993.500 2,460 +60 0.00% 2,444,010
2018-01-17 2018-01-15 997.000 2,400 +640 0.00% 2,392,800
2018-01-16 2018-01-12 986.500 1,760 -10 0.00% 1,736,240
2018-01-12 2018-01-10 974.500 1,770 -240 0.00% 1,724,865
2018-01-11 2018-01-09 978.000 2,010 -10 0.00% 1,965,780
2018-01-10 2018-01-08 976.500 2,020 +100 0.00% 1,972,530
2018-01-09 2018-01-05 978.500 1,920 +90 0.00% 1,878,720
2018-01-08 2018-01-04 972.000 1,830 -150 0.00% 1,778,760
2018-01-05 2018-01-03 974.000 1,980 -260 0.00% 1,928,520
2018-01-04 2018-01-02 970.000 2,240 -50 0.00% 2,172,800
2018-01-03 2017-12-29 960.500 2,290 +270 0.00% 2,199,545
2018-01-02 2017-12-28 958.000 2,020 +160 0.00% 1,935,160
2017-12-29 2017-12-27 952.500 1,860 -60 0.00% 1,771,650
2017-12-28 2017-12-22 941.000 1,920 -20 0.00% 1,806,720
2017-12-27 2017-12-21 940.500 1,940 -10 0.00% 1,824,570
2017-12-22 2017-12-20 938.000 1,950 -90 0.00% 1,829,100
2017-12-19 2017-12-15 932.500 2,040 +120 0.00% 1,902,300
2017-12-18 2017-12-14 931.000 1,920 +10 0.00% 1,787,520
2017-12-15 2017-12-13 921.000 1,910 -130 0.00% 1,759,110
2017-12-14 2017-12-12 922.000 2,040 -230 0.00% 1,880,880
2017-12-13 2017-12-11 927.000 2,270 +60 0.00% 2,104,290
2017-12-12 2017-12-08 926.500 2,210 -60 0.00% 2,047,565
2017-12-11 2017-12-07 934.000 2,270 -170 0.00% 2,120,180
2017-12-08 2017-12-06 941.500 2,440 -900 0.00% 2,297,260
2017-12-07 2017-12-05 947.500 3,340 +40 0.00% 3,164,650
2017-12-04 2017-11-30 950.500 3,300 +10 0.00% 3,136,650
2017-12-01 2017-11-29 960.000 3,290 +10 0.00% 3,158,400
2017-11-30 2017-11-28 958.000 3,280 +80 0.00% 3,142,240
2017-11-29 2017-11-27 956.000 3,200 -10 0.00% 3,059,200
2017-11-28 2017-11-24 957.000 3,210 +100 0.00% 3,071,970
2017-11-27 2017-11-23 955.500 3,110 +10 0.00% 2,971,605
2017-11-23 2017-11-21 950.000 3,100 -30 0.00% 2,945,000
2017-11-22 2017-11-20 958.000 3,130 -200 0.00% 2,998,540
2017-11-21 2017-11-17 950.500 3,330 -20 0.00% 3,165,165
2017-11-20 2017-11-16 947.000 3,350 -120 0.00% 3,172,450
2017-11-17 2017-11-15 951.000 3,470 +180 0.00% 3,299,970
2017-11-15 2017-11-13 946.500 3,290 -170 0.00% 3,113,985
2017-11-14 2017-11-10 951.500 3,460 -30 0.00% 3,292,190
2017-11-13 2017-11-09 950.500 3,490 +90 0.00% 3,317,245
2017-11-10 2017-11-08 947.500 3,400 -140 0.00% 3,221,500
2017-11-09 2017-11-07 947.500 3,540 +10 0.00% 3,354,150
2017-11-08 2017-11-06 940.500 3,530 -90 0.00% 3,319,965
2017-11-06 2017-11-02 946.000 3,620 -10 0.00% 3,424,520
2017-11-03 2017-11-01 945.500 3,630 -30 0.00% 3,432,165
2017-11-02 2017-10-31 946.000 3,660 -60 0.00% 3,462,360
2017-11-01 2017-10-30 940.500 3,720 -350 0.00% 3,498,660
2017-10-31 2017-10-27 939.500 4,070 +120 0.00% 3,823,765
2017-10-30 2017-10-26 947.000 3,950 -60 0.00% 3,740,650
2017-10-27 2017-10-25 944.000 4,010 +80 0.00% 3,785,440
2017-10-25 2017-10-23 945.000 3,930 -50 0.00% 3,713,850
2017-10-24 2017-10-20 950.000 3,980 -200 0.00% 3,781,000
2017-10-23 2017-10-19 953.000 4,180 +150 0.00% 3,983,540
2017-10-20 2017-10-18 951.000 4,030 -130 0.00% 3,832,530
2017-10-19 2017-10-17 956.500 4,160 -230 0.00% 3,979,040
2017-10-18 2017-10-16 969.000 4,390 +10 0.00% 4,253,910
2017-10-17 2017-10-13 960.500 4,380 +180 0.00% 4,206,990
2017-10-16 2017-10-12 961.500 4,200 +50 0.00% 4,038,300
2017-10-13 2017-10-11 956.500 4,150 +60 0.00% 3,969,475
2017-10-12 2017-10-10 954.500 4,090 +220 0.00% 3,903,905
2017-10-11 2017-10-09 949.500 3,870 +70 0.00% 3,674,565
2017-10-10 2017-10-06 941.500 3,800 +250 0.00% 3,577,700
2017-10-09 2017-10-04 947.000 3,550 -20 0.00% 3,361,850
2017-10-06 2017-10-03 942.500 3,570 +10 0.00% 3,364,725
2017-10-04 2017-09-29 956.000 3,560 +140 0.00% 3,403,360
2017-10-03 2017-09-28 951.000 3,420 -10 0.00% 3,252,420
2017-09-29 2017-09-27 959.000 3,430 -10 0.00% 3,289,370
2017-09-28 2017-09-26 969.500 3,440 -10 0.00% 3,335,080
2017-09-27 2017-09-25 958.500 3,450 -390 0.00% 3,306,825
2017-09-26 2017-09-22 963.500 3,840 +80 0.00% 3,699,840
2017-09-25 2017-09-21 960.000 3,760 -40 0.00% 3,609,600
2017-09-22 2017-09-20 974.000 3,800 -130 0.00% 3,701,200
2017-09-21 2017-09-19 970.500 3,930 +270 0.00% 3,814,065
2017-09-20 2017-09-18 975.500 3,660 -70 0.00% 3,570,330
2017-09-19 2017-09-15 985.500 3,730 +20 0.00% 3,675,915
2017-09-18 2017-09-14 983.500 3,710 -70 0.00% 3,648,785
2017-09-15 2017-09-13 990.000 3,780 +10 0.00% 3,742,200
2017-09-14 2017-09-12 985.500 3,770 -230 0.00% 3,715,335
2017-09-13 2017-09-11 993.500 4,000 +70 0.00% 3,974,000
2017-09-12 2017-09-08 1003.000 3,930 +110 0.00% 3,941,790
2017-09-11 2017-09-07 994.000 3,820 -110 0.00% 3,797,080
2017-09-08 2017-09-06 994.500 3,930 +180 0.00% 3,908,385
2017-09-07 2017-09-05 990.000 3,750 -90 0.00% 3,712,500
2017-09-06 2017-09-04 995.500 3,840 +470 0.00% 3,822,720
2017-09-05 2017-09-01 981.500 3,370 +200 0.00% 3,307,655
2017-09-04 2017-08-31 972.500 3,170 -10 0.00% 3,082,825
2017-09-01 2017-08-30 974.000 3,180 +110 0.00% 3,097,320
2017-08-31 2017-08-29 984.500 3,070 +240 0.00% 3,022,415
2017-08-30 2017-08-28 964.500 2,830 -10 0.00% 2,729,535
2017-08-29 2017-08-25 956.500 2,840 +70 0.00% 2,716,460
2017-08-28 2017-08-24 957.500 2,770 +30 0.00% 2,652,275
2017-08-25 2017-08-22 955.000 2,740 -370 0.00% 2,616,700
2017-08-24 2017-08-21 958.500 3,110 -60 0.00% 2,980,935
2017-08-22 2017-08-18 962.000 3,170 -70 0.00% 3,049,540
2017-08-21 2017-08-17 957.500 3,240 -50 0.00% 3,102,300
2017-08-18 2017-08-16 944.000 3,290 -40 0.00% 3,105,760
2017-08-17 2017-08-15 947.500 3,330 -10 0.00% 3,155,175
2017-08-16 2017-08-14 953.500 3,340 -200 0.00% 3,184,690
2017-08-15 2017-08-11 957.000 3,540 +230 0.00% 3,387,780
2017-08-14 2017-08-10 950.000 3,310 +130 0.00% 3,144,500
2017-08-11 2017-08-09 942.500 3,180 -80 0.00% 2,997,150
2017-08-10 2017-08-08 936.500 3,260 -10 0.00% 3,052,990
2017-08-09 2017-08-07 935.000 3,270 -60 0.00% 3,057,450
2017-08-07 2017-08-03 937.500 3,330 -170 0.00% 3,121,875
2017-08-04 2017-08-02 940.500 3,500 -30 0.00% 3,291,750
2017-08-03 2017-08-01 943.000 3,530 -290 0.00% 3,328,790
2017-08-02 2017-07-31 940.000 3,820 -40 0.00% 3,590,800
2017-08-01 2017-07-28 935.000 3,860 -10 0.00% 3,609,100
2017-07-31 2017-07-27 937.500 3,870 +100 0.00% 3,628,125
2017-07-28 2017-07-26 925.500 3,770 -230 0.00% 3,489,135
2017-07-27 2017-07-25 930.500 4,000 -70 0.00% 3,722,000
2017-07-26 2017-07-24 930.500 4,070 -60 0.00% 3,787,135
2017-07-25 2017-07-21 926.500 4,130 -50 0.00% 3,826,445
2017-07-21 2017-07-19 918.500 4,180 +10 0.00% 3,839,330
2017-07-20 2017-07-18 917.500 4,170 +260 0.00% 3,825,975
2017-07-19 2017-07-17 913.500 3,910 +100 0.00% 3,571,785
2017-07-17 2017-07-13 908.000 3,810 -10 0.00% 3,459,480
2017-07-14 2017-07-12 905.500 3,820 -40 0.00% 3,459,010
2017-07-13 2017-07-11 899.500 3,860 +30 0.00% 3,472,070
2017-07-12 2017-07-10 898.000 3,830 -40 0.00% 3,439,340
2017-07-11 2017-07-07 907.500 3,870 -10 0.00% 3,512,025
2017-07-10 2017-07-06 909.000 3,880 +20 0.00% 3,526,920
2017-07-07 2017-07-05 909.000 3,860 +70 0.00% 3,508,740
2017-07-06 2017-07-04 910.500 3,790 +140 0.00% 3,450,795
2017-07-05 2017-07-03 918.500 3,650 -30 0.00% 3,352,525
2017-07-04 2017-06-30 923.000 3,680 +120 0.00% 3,396,640
2017-07-03 2017-06-29 926.500 3,560 -50 0.00% 3,298,340
2017-06-30 2017-06-28 929.000 3,610 +70 0.00% 3,353,690
2017-06-29 2017-06-27 928.500 3,540 -50 0.00% 3,286,890
2017-06-28 2017-06-26 930.000 3,590 +10 0.00% 3,338,700
2017-06-27 2017-06-23 931.000 3,580 +20 0.00% 3,332,980
2017-06-26 2017-06-22 929.000 3,560 +140 0.00% 3,307,240
2017-06-23 2017-06-21 924.500 3,420 +10 0.00% 3,161,790
2017-06-22 2017-06-20 925.000 3,410 +50 0.00% 3,154,250
2017-06-21 2017-06-19 926.500 3,360 +20 0.00% 3,113,040
2017-06-20 2017-06-16 931.000 3,340 -30 0.00% 3,109,540
2017-06-19 2017-06-15 937.000 3,370 +30 0.00% 3,157,690
2017-06-14 2017-06-12 939.000 3,340 +40 0.00% 3,136,260
2017-06-13 2017-06-09 944.000 3,300 +10 0.00% 3,115,200
2017-06-09 2017-06-07 958.000 3,290 -10 0.00% 3,151,820
2017-06-07 2017-06-05 948.500 3,300 -60 0.00% 3,130,050
2017-06-05 2017-06-01 939.000 3,360 +20 0.00% 3,155,040
2017-05-31 2017-05-26 936.000 3,340 -210 0.00% 3,126,240
2017-05-29 2017-05-25 931.000 3,550 -10 0.00% 3,305,050
2017-05-26 2017-05-24 926.500 3,560 -20 0.00% 3,298,340
2017-05-25 2017-05-23 934.000 3,580 -10 0.00% 3,343,720
2017-05-24 2017-05-22 929.000 3,590 -60 0.00% 3,335,110
2017-05-23 2017-05-19 926.500 3,650 -230 0.00% 3,381,725
2017-05-22 2017-05-18 932.000 3,880 -50 0.00% 3,616,160
2017-05-19 2017-05-17 922.000 3,930 +150 0.00% 3,623,460
2017-05-18 2017-05-16 915.500 3,780 -80 0.00% 3,460,590
2017-05-17 2017-05-15 912.500 3,860 +120 0.00% 3,522,250
2017-05-16 2017-05-12 911.000 3,740 +40 0.00% 3,407,140
2017-05-15 2017-05-11 906.000 3,700 +50 0.00% 3,352,200
2017-05-12 2017-05-10 907.500 3,650 -50 0.00% 3,312,375
2017-05-11 2017-05-09 908.500 3,700 +40 0.00% 3,361,450
2017-05-10 2017-05-08 912.500 3,660 +180 0.00% 3,339,750
2017-05-09 2017-05-05 914.000 3,480 +80 0.00% 3,180,720
2017-05-08 2017-05-04 916.000 3,400 +420 0.00% 3,114,400
2017-05-05 2017-05-02 929.000 2,980 -120 0.00% 2,768,420
2017-05-04 2017-04-28 937.500 3,100 -10 0.00% 2,906,250
2017-05-02 2017-04-27 936.500 3,110 -10 0.00% 2,912,515
2017-04-28 2017-04-26 936.500 3,120 -60 0.00% 2,921,880
2017-04-27 2017-04-25 940.500 3,180 -50 0.00% 2,990,790
2017-04-26 2017-04-24 941.500 3,230 -280 0.00% 3,041,045
2017-04-25 2017-04-21 947.000 3,510 +50 0.00% 3,323,970
2017-04-20 2017-04-18 950.500 3,460 -30 0.00% 3,288,730
2017-04-19 2017-04-13 951.500 3,490 +80 0.00% 3,320,735
2017-04-18 2017-04-12 942.500 3,410 -280 0.00% 3,213,925
2017-04-13 2017-04-11 931.000 3,690 +430 0.00% 3,435,390
2017-04-12 2017-04-10 927.500 3,260 -100 0.00% 3,023,650
2017-04-11 2017-04-07 934.000 3,360 +340 0.00% 3,138,240
2017-04-07 2017-04-05 930.000 3,020 -10 0.00% 2,808,600
2017-04-06 2017-04-03 922.000 3,030 +20 0.00% 2,793,660
2017-04-05 2017-03-31 918.500 3,010 -110 0.00% 2,764,685
2017-03-31 2017-03-29 924.000 3,120 -60 0.00% 2,882,880
2017-03-29 2017-03-27 930.000 3,180 -160 0.00% 2,957,400
2017-03-28 2017-03-24 920.000 3,340 -350 0.00% 3,072,800
2017-03-27 2017-03-23 922.000 3,690 -40 0.00% 3,402,180
2017-03-24 2017-03-22 921.500 3,730 -40 0.00% 3,437,195
2017-03-23 2017-03-21 908.500 3,770 +30 0.00% 3,425,045
2017-03-22 2017-03-20 912.000 3,740 +120 0.00% 3,410,880
2017-03-21 2017-03-17 906.500 3,620 -30 0.00% 3,281,530
2017-03-20 2017-03-16 907.000 3,650 -100 0.00% 3,310,550
2017-03-17 2017-03-15 891.500 3,750 +3,750 0.00% 3,343,125
2008-08-04 2008-07-31 705.000 0

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