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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2844.000 52,934 +0 0.01% 150,544,296
2025-10-13 2025-10-09 2885.000 52,934 +0 0.01% 152,714,590
2025-10-10 2025-10-08 2891.000 52,934 +29 0.01% 153,032,194
2025-10-09 2025-10-06 2827.000 52,905 +491 0.01% 149,562,435
2025-10-08 2025-10-03 2770.000 52,414 -438 0.01% 145,186,780
2025-10-06 2025-10-02 2773.000 52,852 -758 0.01% 146,558,596
2025-10-03 2025-09-30 2751.000 53,610 +566 0.02% 147,481,110
2025-10-02 2025-09-29 2728.000 53,044 +314 0.01% 144,704,032
2025-09-30 2025-09-26 2688.000 52,730 -219 0.01% 141,738,240
2025-09-29 2025-09-25 2686.000 52,949 +992 0.01% 142,221,014
2025-09-26 2025-09-24 2706.000 51,957 -379 0.01% 140,595,642
2025-09-25 2025-09-23 2689.000 52,336 +1,876 0.02% 140,731,504
2025-09-24 2025-09-22 2657.000 50,460 +2,248 0.01% 134,072,220
2025-09-23 2025-09-19 2618.000 48,212 +202 0.01% 126,219,016
2025-09-22 2025-09-18 2620.000 48,010 -793 0.01% 125,786,200
2025-09-19 2025-09-17 2626.000 48,803 +189 0.01% 128,156,678
2025-09-18 2025-09-16 2642.000 48,614 +8 0.01% 128,438,188
2025-09-17 2025-09-15 2611.000 48,606 +20 0.01% 126,910,266
2025-09-16 2025-09-12 2613.000 48,586 +1,024 0.01% 126,955,218
2025-09-15 2025-09-11 2599.000 47,562 -414 0.01% 123,613,638
2025-09-12 2025-09-10 2615.000 47,976 -42 0.01% 125,457,240
2025-09-11 2025-09-09 2612.000 48,018 +467 0.01% 125,423,016
2025-09-10 2025-09-08 2590.000 47,551 +384 0.01% 123,157,090
2025-09-09 2025-09-05 2551.000 47,167 +942 0.01% 120,323,017
2025-09-08 2025-09-04 2545.000 46,225 -204 0.01% 117,642,625
2025-09-05 2025-09-03 2540.000 46,429 -984 0.01% 117,929,660
2025-09-04 2025-09-02 2495.000 47,413 +14 0.01% 118,295,435
2025-09-03 2025-09-01 2496.000 47,399 -2,190 0.01% 118,307,904
2025-09-02 2025-08-29 2448.000 49,589 +567 0.01% 121,393,872
2025-09-01 2025-08-28 2438.000 49,022 -226 0.01% 119,515,636
2025-08-29 2025-08-27 2418.000 49,248 +12 0.01% 119,081,664
2025-08-28 2025-08-26 2425.000 49,236 +98 0.01% 119,397,300
2025-08-27 2025-08-25 2419.000 49,138 -230 0.01% 118,864,822
2025-08-26 2025-08-22 2401.000 49,368 +98 0.01% 118,532,568
2025-08-25 2025-08-21 2403.000 49,270 -666 0.01% 118,395,810
2025-08-22 2025-08-20 2393.000 49,936 +223 0.01% 119,496,848
2025-08-21 2025-08-19 2396.000 49,713 +1,329 0.01% 119,112,348
2025-08-20 2025-08-18 2414.000 48,384 -125 0.01% 116,798,976
2025-08-19 2025-08-15 2410.000 48,509 +466 0.01% 116,906,690
2025-08-18 2025-08-14 2420.000 48,043 +53 0.01% 116,264,060
2025-08-15 2025-08-13 2426.000 47,990 -1,187 0.01% 116,423,740
2025-08-14 2025-08-12 2425.000 49,177 -1,370 0.01% 119,254,225
2025-08-13 2025-08-11 2429.000 50,547 +769 0.02% 122,778,663
2025-08-12 2025-08-08 2460.000 49,778 +1,006 0.01% 122,453,880
2025-08-11 2025-08-07 2455.000 48,772 +276 0.01% 119,735,260
2025-08-08 2025-08-06 2438.000 48,496 -56 0.01% 118,233,248
2025-08-07 2025-08-05 2438.000 48,552 -526 0.01% 118,369,776
2025-08-06 2025-08-04 2428.000 49,078 -2,162 0.01% 119,161,384
2025-08-05 2025-08-01 2378.000 51,240 +759 0.02% 121,848,720
2025-08-04 2025-07-31 2390.000 50,481 +905 0.02% 120,649,590
2025-08-01 2025-07-30 2407.000 49,576 +150 0.01% 119,329,432
2025-07-31 2025-07-29 2400.000 49,426 +821 0.01% 118,622,400
2025-07-30 2025-07-28 2411.000 48,605 +734 0.01% 117,186,655
2025-07-29 2025-07-25 2424.000 47,871 +44 0.01% 116,039,304
2025-07-28 2025-07-24 2437.000 47,827 +748 0.01% 116,554,399
2025-07-25 2025-07-23 2472.000 47,079 -297 0.01% 116,379,288
2025-07-24 2025-07-22 2450.000 47,376 -272 0.01% 116,071,200
2025-07-23 2025-07-21 2433.000 47,648 -414 0.01% 115,927,584
2025-07-22 2025-07-18 2420.000 48,062 -137 0.01% 116,310,040
2025-07-21 2025-07-17 2405.000 48,199 +1,162 0.01% 115,918,595
2025-07-18 2025-07-16 2413.000 47,037 +439 0.01% 113,500,281
2025-07-17 2025-07-15 2431.000 46,598 -34 0.01% 113,279,738
2025-07-16 2025-07-14 2437.000 46,632 -740 0.01% 113,642,184
2025-07-15 2025-07-11 2416.000 47,372 -121 0.01% 114,450,752
2025-07-14 2025-07-10 2400.000 47,493 -1,165 0.01% 113,983,200
2025-07-11 2025-07-09 2380.000 48,658 +643 0.01% 115,806,040
2025-07-10 2025-07-08 2412.000 48,015 -441 0.01% 115,812,180
2025-07-09 2025-07-07 2390.000 48,456 +749 0.01% 115,809,840
2025-07-08 2025-07-04 2417.000 47,707 -236 0.01% 115,307,819
2025-07-07 2025-07-03 2425.000 47,943 -5 0.01% 116,261,775
2025-07-04 2025-07-02 2412.000 47,948 +165 0.01% 115,650,576
2025-07-03 2025-06-30 2381.000 47,783 -5,872 0.01% 113,771,323
2025-07-02 2025-06-27 2378.000 53,655 -1,620 0.02% 127,591,590
2025-06-30 2025-06-26 2418.000 55,275 -60 0.02% 133,654,950
2025-06-27 2025-06-25 2408.000 55,335 -885 0.02% 133,246,680
2025-06-26 2025-06-24 2406.000 56,220 -340 0.02% 135,265,320
2025-06-25 2025-06-23 2430.000 56,560 +1,010 0.02% 137,440,800
2025-06-24 2025-06-20 2422.000 55,550 +15 0.02% 134,542,100
2025-06-23 2025-06-19 2424.000 55,535 +4,825 0.02% 134,616,840
2025-06-20 2025-06-18 2450.000 50,710 +405 0.02% 124,239,500
2025-06-19 2025-06-17 2451.000 50,305 -2,325 0.02% 123,297,555
2025-06-18 2025-06-16 2471.000 52,630 +690 0.02% 130,048,730
2025-06-17 2025-06-13 2469.000 51,940 -65 0.02% 128,239,860
2025-06-16 2025-06-12 2418.000 52,005 +1,215 0.02% 125,748,090
2025-06-13 2025-06-11 2417.000 50,790 -5 0.02% 122,759,430
2025-06-12 2025-06-10 2408.000 50,795 +125 0.02% 122,314,360
2025-06-11 2025-06-09 2405.000 50,670 +385 0.02% 121,861,350
2025-06-10 2025-06-06 2428.000 50,285 +720 0.02% 122,091,980
2025-06-09 2025-06-05 2438.000 49,565 -265 0.02% 120,839,470
2025-06-06 2025-06-04 2428.000 49,830 +265 0.02% 120,987,240
2025-06-05 2025-06-03 2427.000 49,565 -1,020 0.02% 120,294,255
2025-06-04 2025-06-02 2425.000 50,585 +10 0.02% 122,668,625
2025-06-03 2025-05-30 2383.000 50,575 -180 0.02% 120,520,225
2025-06-02 2025-05-29 2375.000 50,755 +555 0.02% 120,543,125
2025-05-30 2025-05-28 2399.000 50,200 +185 0.02% 120,429,800
2025-05-29 2025-05-27 2376.000 50,015 -320 0.02% 118,835,640
2025-05-28 2025-05-26 2408.000 50,335 +475 0.02% 121,206,680
2025-05-27 2025-05-23 2404.000 49,860 +415 0.02% 119,863,440
2025-05-26 2025-05-22 2404.000 49,445 +2,055 0.02% 118,865,780
2025-05-23 2025-05-21 2391.000 47,390 -2,620 0.01% 113,309,490
2025-05-22 2025-05-20 2326.000 50,010 +505 0.02% 116,323,260
2025-05-21 2025-05-19 2330.000 49,505 +160 0.02% 115,346,650
2025-05-20 2025-05-16 2306.000 49,345 -1,740 0.02% 113,789,570
2025-05-19 2025-05-15 2253.000 51,085 +455 0.02% 115,094,505
2025-05-16 2025-05-14 2323.000 50,630 +200 0.02% 117,613,490
2025-05-15 2025-05-13 2340.000 50,430 +25 0.02% 118,006,200
2025-05-14 2025-05-12 2313.000 50,405 +1,590 0.02% 116,586,765
2025-05-13 2025-05-09 2388.000 48,815 -450 0.01% 116,570,220
2025-05-12 2025-05-08 2396.000 49,265 +845 0.02% 118,038,940
2025-05-09 2025-05-07 2420.000 48,420 -1,195 0.01% 117,176,400
2025-05-08 2025-05-06 2410.000 49,615 -580 0.02% 119,572,150
2025-05-07 2025-05-02 2330.000 50,195 +1,435 0.02% 116,954,350
2025-05-06 2025-04-30 2370.000 48,760 +130 0.01% 115,561,200
2025-05-02 2025-04-29 2371.000 48,630 +10 0.01% 115,301,730
2025-04-30 2025-04-28 2350.000 48,620 +820 0.01% 114,257,000
2025-04-29 2025-04-25 2365.000 47,800 -685 0.01% 113,047,000
2025-04-28 2025-04-24 2387.000 48,485 +780 0.01% 115,733,695
2025-04-25 2025-04-23 2371.000 47,705 -2,210 0.01% 113,108,555
2025-04-24 2025-04-22 2500.000 49,915 -1,240 0.02% 124,787,500
2025-04-23 2025-04-17 2379.000 51,155 +1,985 0.02% 121,697,745
2025-04-22 2025-04-16 2367.000 49,170 +2,350 0.01% 116,385,390
2025-04-17 2025-04-15 2310.000 46,820 +1,000 0.01% 108,154,200
2025-04-16 2025-04-14 2307.000 45,820 +865 0.01% 105,706,740
2025-04-15 2025-04-11 2297.000 44,955 +1,440 0.01% 103,261,635
2025-04-14 2025-04-10 2233.000 43,515 +930 0.01% 97,168,995
2025-04-11 2025-04-09 2180.000 42,585 -650 0.01% 92,835,300
2025-04-10 2025-04-08 2153.000 43,235 -145 0.01% 93,084,955
2025-04-09 2025-04-07 2158.000 43,380 -1,935 0.01% 93,614,040
2025-04-08 2025-04-03 2243.000 45,315 +460 0.01% 101,641,545
2025-04-07 2025-04-02 2240.000 44,855 -1,440 0.01% 100,475,200
2025-04-03 2025-04-01 2243.000 46,295 +190 0.01% 103,839,685
2025-04-02 2025-03-31 2246.000 46,105 +1,520 0.01% 103,551,830
2025-04-01 2025-03-28 2209.000 44,585 +1,945 0.01% 98,488,265
2025-03-31 2025-03-27 2178.000 42,640 +35 0.01% 92,869,920
2025-03-28 2025-03-26 2174.000 42,605 +445 0.01% 92,623,270
2025-03-27 2025-03-25 2158.000 42,160 +220 0.01% 90,981,280
2025-03-25 2025-03-21 2174.000 41,940 +55 0.01% 91,177,560
2025-03-24 2025-03-20 2182.000 41,885 -5 0.01% 91,393,070
2025-03-21 2025-03-19 2200.000 41,890 +85 0.01% 92,158,000
2025-03-20 2025-03-18 2170.000 41,805 -170 0.01% 90,716,850
2025-03-19 2025-03-17 2143.000 41,975 +160 0.01% 89,952,425
2025-03-18 2025-03-14 2139.000 41,815 +70 0.01% 89,442,285
2025-03-17 2025-03-13 2102.000 41,745 -1,810 0.01% 87,747,990
2025-03-14 2025-03-12 2086.000 43,555 -150 0.01% 90,855,730
2025-03-13 2025-03-11 2068.000 43,705 +1,610 0.01% 90,381,940
2025-03-12 2025-03-10 2085.000 42,095 -180 0.01% 87,768,075
2025-03-11 2025-03-07 2092.000 42,275 +190 0.01% 88,439,300
2025-03-10 2025-03-06 2086.000 42,085 -75 0.01% 87,789,310
2025-03-07 2025-03-05 2092.000 42,160 -180 0.01% 88,198,720
2025-03-06 2025-03-04 2078.000 42,340 -1,025 0.01% 87,982,520
2025-03-05 2025-03-03 2051.000 43,365 -3,755 0.01% 88,941,615
2025-03-04 2025-02-28 2050.000 47,120 -995 0.02% 96,596,000
2025-03-03 2025-02-27 2071.000 48,115 +120 0.02% 99,646,165
2025-02-28 2025-02-26 2088.000 47,995 -305 0.02% 100,213,560
2025-02-27 2025-02-25 2102.000 48,300 -275 0.02% 101,526,600
2025-02-26 2025-02-24 2110.000 48,575 -555 0.02% 102,493,250
2025-02-25 2025-02-21 2098.000 49,130 -1,450 0.02% 103,074,740
2025-02-24 2025-02-20 2119.000 50,580 +1,435 0.02% 107,179,020
2025-02-21 2025-02-19 2104.000 49,145 +25 0.02% 103,401,080
2025-02-20 2025-02-18 2088.000 49,120 -1,160 0.02% 102,562,560
2025-02-19 2025-02-17 2086.000 50,280 -30 0.02% 104,884,080
2025-02-18 2025-02-14 2103.000 50,310 +205 0.02% 105,801,930
2025-02-17 2025-02-13 2095.000 50,105 -365 0.02% 104,969,975
2025-02-14 2025-02-12 2079.000 50,470 -2,010 0.02% 104,927,130
2025-02-13 2025-02-11 2094.000 52,480 +3,230 0.02% 109,893,120
2025-02-12 2025-02-10 2080.000 49,250 -405 0.02% 102,440,000
2025-02-11 2025-02-07 2060.000 49,655 -40 0.02% 102,289,300
2025-02-10 2025-02-06 2051.000 49,695 +95 0.02% 101,924,445
2025-02-07 2025-02-05 2055.000 49,600 -345 0.02% 101,928,000
2025-02-06 2025-02-04 2019.000 49,945 +255 0.02% 100,838,955
2025-02-05 2025-02-03 2004.000 49,690 -265 0.02% 99,578,760
2025-02-04 2025-01-28 1967.500 49,955 -2,040 0.02% 98,286,462
2025-02-03 2025-01-24 1992.500 51,995 -400 0.02% 103,600,038
2025-01-27 2025-01-23 1978.000 52,395 -130 0.02% 103,637,310
2025-01-24 2025-01-22 1977.000 52,525 -350 0.02% 103,841,925
2025-01-23 2025-01-21 1959.000 52,875 +885 0.02% 103,582,125
2025-01-22 2025-01-20 1940.000 51,990 +1,395 0.02% 100,860,600
2025-01-21 2025-01-17 1948.000 50,595 +1,010 0.02% 98,559,060
2025-01-20 2025-01-16 1940.500 49,585 -190 0.02% 96,219,692
2025-01-17 2025-01-15 1927.000 49,775 -15 0.02% 95,916,425
2025-01-16 2025-01-14 1918.000 49,790 -60 0.02% 95,497,220
2025-01-15 2025-01-13 1930.500 49,850 -295 0.02% 96,235,425
2025-01-14 2025-01-10 1922.000 50,145 -110 0.02% 96,378,690
2025-01-13 2025-01-09 1911.500 50,255 -105 0.02% 96,062,432
2025-01-10 2025-01-08 1903.000 50,360 +115 0.02% 95,835,080
2025-01-09 2025-01-07 1893.000 50,245 +20 0.02% 95,113,785
2025-01-08 2025-01-06 1884.000 50,225 -5 0.02% 94,623,900
2025-01-07 2025-01-03 1906.000 50,230 -15 0.02% 95,738,380
2025-01-06 2025-01-02 1890.500 50,245 -15 0.02% 94,988,172
2025-01-03 2024-12-31 1868.000 50,260 -95 0.02% 93,885,680
2025-01-02 2024-12-27 1887.500 50,355 -120 0.02% 95,045,062
2024-12-30 2024-12-24 1876.000 50,475 +135 0.02% 94,691,100
2024-12-27 2024-12-20 1868.500 50,340 +60 0.02% 94,060,290
2024-12-23 2024-12-19 1880.000 50,280 +270 0.02% 94,526,400
2024-12-20 2024-12-18 1898.500 50,010 +20 0.02% 94,943,985
2024-12-19 2024-12-17 1905.000 49,990 +35 0.02% 95,230,950
2024-12-18 2024-12-16 1905.500 49,955 +70 0.02% 95,189,252
2024-12-17 2024-12-13 1927.000 49,885 +135 0.02% 96,128,395
2024-12-16 2024-12-12 1951.000 49,750 -160 0.02% 97,062,250
2024-12-13 2024-12-11 1932.000 49,910 -315 0.02% 96,426,120
2024-12-12 2024-12-10 1914.500 50,225 -85 0.02% 96,155,762
2024-12-11 2024-12-09 1902.000 50,310 +85 0.02% 95,689,620
2024-12-10 2024-12-06 1894.500 50,225 -10 0.02% 95,151,262
2024-12-09 2024-12-05 1901.500 50,235 -165 0.02% 95,521,852
2024-12-06 2024-12-04 1897.500 50,400 +30 0.02% 95,634,000
2024-12-05 2024-12-03 1900.500 50,370 -300 0.02% 95,728,185
2024-12-04 2024-12-02 1890.000 50,670 +225 0.02% 95,766,300
2024-12-03 2024-11-29 1912.500 50,445 -260 0.02% 96,476,062
2024-12-02 2024-11-28 1895.500 50,705 -305 0.02% 96,111,328
2024-11-29 2024-11-27 1904.500 51,010 +90 0.02% 97,148,545
2024-11-28 2024-11-26 1878.000 50,920 +45 0.02% 95,627,760
2024-11-27 2024-11-25 1916.500 50,875 +240 0.02% 97,501,938
2024-11-26 2024-11-22 1941.000 50,635 -375 0.02% 98,282,535
2024-11-25 2024-11-21 1915.000 51,010 +325 0.02% 97,684,150
2024-11-22 2024-11-20 1885.000 50,685 +80 0.02% 95,541,225
2024-11-21 2024-11-19 1885.000 50,605 -415 0.02% 95,390,425
2024-11-20 2024-11-18 1858.000 51,020 +525 0.02% 94,795,160
2024-11-19 2024-11-15 1843.000 50,495 +240 0.02% 93,062,285
2024-11-18 2024-11-14 1836.500 50,255 -910 0.02% 92,293,308
2024-11-15 2024-11-13 1872.000 51,165 -100 0.02% 95,780,880
2024-11-14 2024-11-12 1863.000 51,265 +225 0.02% 95,506,695
2024-11-13 2024-11-11 1914.000 51,040 +60 0.02% 97,690,560
2024-11-12 2024-11-08 1930.000 50,980 +145 0.02% 98,391,400
2024-11-07 2024-11-05 1963.000 50,835 +575 0.02% 99,789,105
2024-11-06 2024-11-04 1964.000 50,260 -565 0.02% 98,710,640
2024-11-05 2024-11-01 1973.500 50,825 +205 0.02% 100,303,138
2024-11-04 2024-10-31 1996.000 50,620 -1,455 0.02% 101,037,520
2024-11-01 2024-10-30 2000.000 52,075 -30 0.02% 104,150,000
2024-10-31 2024-10-29 1976.000 52,105 +325 0.02% 102,959,480
2024-10-30 2024-10-28 1965.500 51,780 +115 0.02% 101,773,590
2024-10-29 2024-10-25 1956.000 51,665 -775 0.02% 101,056,740
2024-10-28 2024-10-24 1961.500 52,440 +545 0.02% 102,861,060
2024-10-25 2024-10-23 1977.000 51,895 +225 0.02% 102,596,415
2024-10-24 2024-10-22 1963.500 51,670 +160 0.02% 101,454,045
2024-10-23 2024-10-21 1966.000 51,510 +405 0.02% 101,268,660
2024-10-22 2024-10-18 1942.000 51,105 +390 0.02% 99,245,910
2024-10-21 2024-10-17 1928.000 50,715 +285 0.02% 97,778,520
2024-10-18 2024-10-16 1922.500 50,430 -345 0.02% 96,951,675
2024-10-17 2024-10-15 1903.500 50,775 -135 0.02% 96,650,212
2024-10-16 2024-10-14 1910.000 50,910 +265 0.02% 97,238,100
2024-10-15 2024-10-10 1877.000 50,645 +85 0.02% 95,060,665
2024-10-14 2024-10-09 1875.000 50,560 +355 0.02% 94,800,000
2024-10-10 2024-10-08 1890.500 50,205 +215 0.02% 94,912,552
2024-10-09 2024-10-07 1903.000 49,990 -20 0.02% 95,130,970
2024-10-08 2024-10-04 1907.000 50,010 +95 0.02% 95,369,070
2024-10-07 2024-10-03 1897.000 49,915 -5 0.02% 94,688,755
2024-10-04 2024-10-02 1903.000 49,920 +440 0.02% 94,997,760
2024-10-03 2024-09-30 1902.500 49,480 +10 0.02% 94,135,700
2024-10-02 2024-09-27 1914.000 49,470 +35 0.02% 94,685,580
2024-09-30 2024-09-26 1917.500 49,435 -5,225 0.02% 94,791,612
2024-09-27 2024-09-25 1913.000 54,660 -455 0.02% 104,564,580
2024-09-26 2024-09-24 1891.000 55,115 +3,865 0.02% 104,222,465
2024-09-25 2024-09-23 1882.000 51,250 +675 0.02% 96,452,500
2024-09-24 2024-09-20 1878.000 50,575 +1,320 0.02% 94,979,850
2024-09-23 2024-09-19 1861.500 49,255 -180 0.02% 91,688,182
2024-09-20 2024-09-17 1859.000 49,435 +615 0.02% 91,899,665
2024-09-19 2024-09-16 1860.000 48,820 +55 0.02% 90,805,200
2024-09-17 2024-09-13 1853.000 48,765 +55 0.02% 90,361,545
2024-09-16 2024-09-12 1814.000 48,710 +5 0.02% 88,359,940
2024-09-13 2024-09-11 1817.000 48,705 -60 0.02% 88,496,985
2024-09-12 2024-09-10 1803.500 48,765 -5 0.02% 87,947,678
2024-09-11 2024-09-09 1797.500 48,770 +30 0.02% 87,664,075
2024-09-10 2024-09-05 1804.000 48,740 +10 0.02% 87,926,960
2024-09-09 2024-09-04 1789.500 48,730 +20 0.02% 87,202,335
2024-09-05 2024-09-03 1802.500 48,710 +45 0.02% 87,799,775
2024-09-04 2024-09-02 1800.500 48,665 +40 0.02% 87,621,332
2024-09-03 2024-08-30 1816.500 48,625 +115 0.02% 88,327,312
2024-09-02 2024-08-29 1815.000 48,510 -130 0.02% 88,045,650
2024-08-30 2024-08-28 1808.000 48,640 -90 0.02% 87,941,120
2024-08-29 2024-08-27 1808.000 48,730 +110 0.02% 88,103,840
2024-08-28 2024-08-26 1817.000 48,620 -350 0.02% 88,342,540
2024-08-27 2024-08-23 1798.000 48,970 +215 0.02% 88,048,060
2024-08-26 2024-08-22 1807.000 48,755 +140 0.02% 88,100,285
2024-08-23 2024-08-21 1807.500 48,615 +545 0.02% 87,871,612
2024-08-22 2024-08-20 1811.000 48,070 +150 0.02% 87,054,770
2024-08-21 2024-08-19 1803.500 47,920 -850 0.02% 86,423,720
2024-08-20 2024-08-16 1774.500 48,770 +20 0.02% 86,542,365
2024-08-19 2024-08-15 1768.000 48,750 +45 0.02% 86,190,000
2024-08-16 2024-08-14 1779.500 48,705 +50 0.02% 86,670,548
2024-08-15 2024-08-13 1776.000 48,655 -75 0.02% 86,411,280
2024-08-14 2024-08-12 1760.500 48,730 +45 0.02% 85,789,165
2024-08-13 2024-08-09 1747.000 48,685 -5 0.02% 85,052,695
2024-08-12 2024-08-08 1727.500 48,690 +25 0.02% 84,111,975
2024-08-09 2024-08-07 1722.000 48,665 +185 0.02% 83,801,130
2024-08-08 2024-08-06 1736.000 48,480 +190 0.02% 84,161,280
2024-08-07 2024-08-05 1751.000 48,290 +465 0.02% 84,555,790
2024-08-06 2024-08-02 1778.000 47,825 -390 0.02% 85,032,850
2024-08-05 2024-08-01 1764.000 48,215 +75 0.02% 85,051,260
2024-08-02 2024-07-31 1747.000 48,140 -355 0.02% 84,100,580
2024-08-01 2024-07-30 1726.000 48,495 -10 0.02% 83,702,370
2024-07-31 2024-07-29 1728.000 48,505 -150 0.02% 83,816,640
2024-07-30 2024-07-26 1713.000 48,655 -4,320 0.02% 83,346,015
2024-07-29 2024-07-25 1714.000 52,975 +270 0.02% 90,799,150
2024-07-25 2024-07-23 1731.000 52,705 +360 0.02% 91,232,355
2024-07-24 2024-07-22 1734.500 52,345 +335 0.02% 90,792,402
2024-07-23 2024-07-19 1746.500 52,010 +490 0.02% 90,835,465
2024-07-22 2024-07-18 1784.500 51,520 +80 0.02% 91,937,440
2024-07-19 2024-07-17 1786.500 51,440 +1,710 0.02% 91,897,560
2024-07-18 2024-07-16 1758.000 49,730 +1,990 0.02% 87,425,340
2024-07-17 2024-07-15 1737.000 47,740 -70 0.02% 82,924,380
2024-07-16 2024-07-12 1736.000 47,810 -550 0.02% 82,998,160
2024-07-15 2024-07-11 1719.000 48,360 -330 0.02% 83,130,840
2024-07-12 2024-07-10 1714.500 48,690 -90 0.02% 83,479,005
2024-07-11 2024-07-09 1704.000 48,780 +50 0.02% 83,121,120
2024-07-10 2024-07-08 1719.000 48,730 +60 0.02% 83,766,870
2024-07-09 2024-07-05 1709.000 48,670 -90 0.02% 83,177,030
2024-07-08 2024-07-04 1704.000 48,760 +390 0.02% 83,087,040
2024-07-05 2024-07-03 1695.500 48,370 +30 0.02% 82,011,335
2024-07-04 2024-07-02 1683.000 48,340 -35 0.02% 81,356,220
2024-07-03 2024-06-28 1682.000 48,375 -15 0.02% 81,366,750
2024-07-02 2024-06-27 1662.500 48,390 +365 0.02% 80,448,375
2024-06-28 2024-06-26 1672.500 48,025 +115 0.02% 80,321,812
2024-06-27 2024-06-25 1679.500 47,910 +80 0.02% 80,464,845
2024-06-26 2024-06-24 1685.000 47,830 -75 0.02% 80,593,550
2024-06-25 2024-06-21 1705.000 47,905 -25 0.02% 81,678,025
2024-06-24 2024-06-20 1690.500 47,930 +355 0.02% 81,025,665
2024-06-21 2024-06-19 1685.000 47,575 -165 0.02% 80,163,875
2024-06-20 2024-06-18 1673.000 47,740 +50 0.02% 79,869,020
2024-06-19 2024-06-17 1673.500 47,690 -20 0.02% 79,809,215
2024-06-18 2024-06-14 1672.000 47,710 -30 0.02% 79,771,120
2024-06-17 2024-06-13 1675.000 47,740 -30 0.02% 79,964,500
2024-06-14 2024-06-12 1672.000 47,770 +30 0.02% 79,871,440
2024-06-13 2024-06-11 1665.000 47,740 +105 0.02% 79,487,100
2024-06-12 2024-06-07 1716.500 47,635 -5 0.02% 81,765,478
2024-06-11 2024-06-06 1707.000 47,640 +50 0.02% 81,321,480
2024-06-07 2024-06-05 1686.000 47,590 +130 0.02% 80,236,740
2024-06-06 2024-06-04 1693.000 47,460 +10 0.02% 80,349,780
2024-06-05 2024-06-03 1683.000 47,450 +315 0.02% 79,858,350
2024-06-04 2024-05-31 1693.000 47,135 +5 0.02% 79,799,555
2024-06-03 2024-05-30 1687.500 47,130 -25 0.02% 79,531,875
2024-05-31 2024-05-29 1700.500 47,155 -190 0.02% 80,187,078
2024-05-30 2024-05-28 1693.000 47,345 +10 0.02% 80,155,085
2024-05-29 2024-05-27 1690.500 47,335 +240 0.02% 80,019,818
2024-05-28 2024-05-24 1689.000 47,095 +70 0.02% 79,543,455
2024-05-27 2024-05-23 1702.000 47,025 +160 0.02% 80,036,550
2024-05-24 2024-05-22 1747.000 46,865 -50 0.02% 81,873,155
2024-05-23 2024-05-21 1748.000 46,915 -30 0.02% 82,007,420
2024-05-22 2024-05-20 1763.000 46,945 +475 0.02% 82,764,035
2024-05-21 2024-05-17 1721.000 46,470 +80 0.02% 79,974,870
2024-05-20 2024-05-16 1726.000 46,390 -190 0.02% 80,069,140
2024-05-17 2024-05-14 1692.000 46,580 +15 0.02% 78,813,360
2024-05-16 2024-05-13 1698.000 46,565 -260 0.02% 79,067,370
2024-05-14 2024-05-10 1713.500 46,825 +240 0.02% 80,234,638
2024-05-13 2024-05-09 1671.000 46,585 +685 0.02% 77,843,535
2024-05-10 2024-05-08 1669.000 45,900 +30 0.02% 76,607,100
2024-05-09 2024-05-07 1678.000 45,870 +360 0.02% 76,969,860
2024-05-08 2024-05-06 1680.000 45,510 +35 0.02% 76,456,800
2024-05-07 2024-05-03 1663.500 45,475 -485 0.02% 75,647,662
2024-05-06 2024-05-02 1670.500 45,960 +140 0.02% 76,776,180
2024-05-03 2024-04-30 1677.500 45,820 +115 0.02% 76,863,050
2024-05-02 2024-04-29 1693.000 45,705 -130 0.02% 77,378,565
2024-04-30 2024-04-26 1701.000 45,835 +325 0.02% 77,965,335
2024-04-29 2024-04-25 1684.500 45,510 +445 0.02% 76,661,595
2024-04-26 2024-04-24 1683.000 45,065 +180 0.02% 75,844,395
2024-04-25 2024-04-23 1675.000 44,885 -340 0.02% 75,182,375
2024-04-24 2024-04-22 1712.000 45,225 -1,270 0.02% 77,425,200
2024-04-23 2024-04-19 1730.000 46,495 +1,090 0.02% 80,436,350
2024-04-22 2024-04-18 1723.000 45,405 -680 0.02% 78,232,815
2024-04-19 2024-04-17 1728.000 46,085 +640 0.02% 79,634,880
2024-04-18 2024-04-16 1713.000 45,445 +740 0.02% 77,847,285
2024-04-17 2024-04-15 1705.000 44,705 -215 0.02% 76,222,025
2024-04-16 2024-04-12 1743.000 44,920 +45 0.02% 78,295,560
2024-04-12 2024-04-10 1706.000 44,875 +350 0.02% 76,556,750
2024-04-11 2024-04-09 1706.500 44,525 -105 0.02% 75,981,912
2024-04-10 2024-04-08 1695.000 44,630 +680 0.02% 75,647,850
2024-04-09 2024-04-05 1658.500 43,950 +350 0.02% 72,891,075
2024-04-08 2024-04-03 1646.500 43,600 +140 0.02% 71,787,400
2024-04-05 2024-04-02 1635.000 43,460 -530 0.02% 71,057,100
2024-04-03 2024-03-28 1589.000 43,990 -270 0.02% 69,900,110
2024-04-02 2024-03-27 1579.500 44,260 +45 0.02% 69,908,670
2024-03-28 2024-03-26 1574.000 44,215 +25 0.02% 69,594,410
2024-03-27 2024-03-25 1568.000 44,190 +85 0.02% 69,289,920
2024-03-26 2024-03-22 1570.500 44,105 +150 0.02% 69,266,902
2024-03-25 2024-03-21 1598.500 43,955 -15 0.02% 70,262,068
2024-03-22 2024-03-20 1562.500 43,970 -30 0.02% 68,703,125
2024-03-21 2024-03-19 1561.500 44,000 -25 0.02% 68,706,000
2024-03-20 2024-03-18 1557.500 44,025 +610 0.02% 68,568,938
2024-03-19 2024-03-15 1568.500 43,415 +80 0.01% 68,096,428
2024-03-18 2024-03-14 1570.000 43,335 -70 0.01% 68,035,950
2024-03-15 2024-03-13 1563.000 43,405 -115 0.02% 67,842,015
2024-03-14 2024-03-12 1576.500 43,520 -40 0.02% 68,609,280
2024-03-13 2024-03-11 1580.000 43,560 -285 0.02% 68,824,800
2024-03-12 2024-03-08 1564.500 43,845 -200 0.02% 68,595,502
2024-03-11 2024-03-07 1559.500 44,045 -155 0.02% 68,688,178
2024-03-08 2024-03-06 1541.000 44,200 -790 0.02% 68,112,200
2024-03-07 2024-03-05 1533.000 44,990 -440 0.02% 68,969,670
2024-03-06 2024-03-04 1512.500 45,430 -350 0.02% 68,712,875
2024-03-05 2024-03-01 1483.000 45,780 -180 0.02% 67,891,740
2024-03-04 2024-02-29 1476.500 45,960 -145 0.02% 67,859,940
2024-03-01 2024-02-28 1470.500 46,105 +40 0.02% 67,797,402
2024-02-28 2024-02-26 1474.000 46,065 -245 0.02% 67,899,810
2024-02-27 2024-02-23 1465.000 46,310 +210 0.02% 67,844,150
2024-02-26 2024-02-22 1471.000 46,100 -60 0.02% 67,813,100
2024-02-23 2024-02-21 1469.500 46,160 +20 0.02% 67,832,120
2024-02-21 2024-02-19 1464.000 46,140 -85 0.02% 67,548,960
2024-02-20 2024-02-16 1453.000 46,225 -40 0.02% 67,164,925
2024-02-19 2024-02-15 1444.000 46,265 +135 0.02% 66,806,660
2024-02-16 2024-02-14 1441.000 46,130 +635 0.02% 66,473,330
2024-02-15 2024-02-09 1472.500 45,495 -50 0.02% 66,991,388
2024-02-14 2024-02-07 1473.500 45,545 -5 0.02% 67,110,558
2024-02-08 2024-02-06 1468.000 45,550 -125 0.02% 66,867,400
2024-02-07 2024-02-05 1468.500 45,675 +200 0.02% 67,073,738
2024-02-06 2024-02-02 1489.000 45,475 -60 0.02% 67,712,275
2024-02-05 2024-02-01 1479.000 45,535 -10 0.02% 67,346,265
2024-02-02 2024-01-31 1475.000 45,545 +10 0.02% 67,178,875
2024-02-01 2024-01-30 1475.500 45,535 -110 0.02% 67,186,892
2024-01-31 2024-01-29 1471.000 45,645 -205 0.02% 67,143,795
2024-01-29 2024-01-25 1460.000 45,850 +155 0.02% 66,941,000
2024-01-26 2024-01-24 1470.000 45,695 +50 0.02% 67,171,650
2024-01-25 2024-01-23 1473.000 45,645 +100 0.02% 67,235,085
2024-01-24 2024-01-22 1465.000 45,545 +5 0.02% 66,723,425
2024-01-23 2024-01-19 1470.500 45,540 -90 0.02% 66,966,570
2024-01-22 2024-01-18 1458.500 45,630 -10 0.02% 66,551,355
2024-01-19 2024-01-17 1468.000 45,640 +50 0.02% 66,999,520
2024-01-18 2024-01-16 1485.000 45,590 -420 0.02% 67,701,150
2024-01-17 2024-01-15 1489.000 46,010 -80 0.02% 68,508,890
2024-01-16 2024-01-12 1477.000 46,090 +30 0.02% 68,074,930
2024-01-15 2024-01-11 1473.500 46,060 +50 0.02% 67,869,410
2024-01-12 2024-01-10 1471.500 46,010 +5 0.02% 67,703,715
2024-01-11 2024-01-09 1474.500 46,005 +45 0.02% 67,834,372
2024-01-10 2024-01-08 1470.500 45,960 -80 0.02% 67,584,180
2024-01-09 2024-01-05 1479.500 46,040 -60 0.02% 68,116,180
2024-01-08 2024-01-04 1481.500 46,100 +35 0.02% 68,297,150
2024-01-05 2024-01-03 1494.000 46,065 +255 0.02% 68,821,110
2024-01-04 2024-01-02 1500.000 45,810 +75 0.02% 68,715,000
2024-01-03 2023-12-29 1500.000 45,735 +95 0.02% 68,602,500
2024-01-02 2023-12-28 1510.000 45,640 -230 0.01% 68,916,400
2023-12-29 2023-12-27 1495.000 45,870 -200 0.02% 68,575,650
2023-12-28 2023-12-22 1484.500 46,070 -20 0.02% 68,390,915
2023-12-27 2023-12-21 1472.500 46,090 +100 0.02% 67,867,525
2023-12-22 2023-12-20 1476.500 45,990 -140 0.02% 67,904,235
2023-12-20 2023-12-18 1462.500 46,130 +45 0.02% 67,465,125
2023-12-19 2023-12-15 1474.000 46,085 -155 0.02% 67,929,290
2023-12-18 2023-12-14 1472.000 46,240 +125 0.02% 68,065,280
2023-12-15 2023-12-13 1433.000 46,115 +50 0.02% 66,082,795
2023-12-14 2023-12-12 1437.500 46,065 +195 0.02% 66,218,438
2023-12-13 2023-12-11 1442.500 45,870 -45 0.02% 66,167,475
2023-12-12 2023-12-08 1472.000 45,915 +20 0.02% 67,586,880
2023-12-11 2023-12-07 1470.000 45,895 +70 0.02% 67,465,650
2023-12-08 2023-12-06 1472.000 45,825 -5 0.02% 67,454,400
2023-12-07 2023-12-05 1473.500 45,830 +200 0.02% 67,530,505
2023-12-06 2023-12-04 1496.000 45,630 -370 0.01% 68,262,480
2023-12-05 2023-12-01 1477.000 46,000 -125 0.02% 67,942,000
2023-12-04 2023-11-30 1479.500 46,125 -290 0.02% 68,241,938
2023-12-01 2023-11-29 1476.000 46,415 -525 0.02% 68,508,540
2023-11-30 2023-11-28 1455.500 46,940 -345 0.02% 68,321,170
2023-11-29 2023-11-27 1451.000 47,285 -5 0.02% 68,610,535
2023-11-28 2023-11-24 1438.000 47,290 +35 0.02% 68,003,020
2023-11-27 2023-11-23 1441.500 47,255 -350 0.02% 68,118,082
2023-11-24 2023-11-22 1449.000 47,605 -375 0.02% 68,979,645
2023-11-23 2023-11-21 1438.500 47,980 -130 0.02% 69,019,230
2023-11-22 2023-11-20 1430.000 48,110 +225 0.02% 68,797,300
2023-11-21 2023-11-17 1435.500 47,885 -150 0.02% 68,738,918
2023-11-20 2023-11-16 1423.500 48,035 -55 0.02% 68,377,822
2023-11-17 2023-11-15 1426.000 48,090 +20 0.02% 68,576,340
2023-11-16 2023-11-14 1408.500 48,070 -5 0.02% 67,706,595
2023-11-15 2023-11-13 1403.500 48,075 -130 0.02% 67,473,262
2023-11-14 2023-11-10 1415.000 48,205 -30 0.02% 68,210,075
2023-11-13 2023-11-09 1411.000 48,235 +285 0.02% 68,059,585
2023-11-10 2023-11-08 1426.000 47,950 +15 0.02% 68,376,700
2023-11-09 2023-11-07 1427.500 47,935 -95 0.02% 68,427,212
2023-11-08 2023-11-06 1438.000 48,030 -1,010 0.02% 69,067,140
2023-11-07 2023-11-03 1440.500 49,040 -5 0.02% 70,642,120
2023-11-06 2023-11-02 1439.500 49,045 -125 0.02% 70,600,278
2023-11-03 2023-11-01 1434.000 49,170 +360 0.02% 70,509,780
2023-11-02 2023-10-31 1448.000 48,810 -45 0.02% 70,676,880
2023-11-01 2023-10-30 1448.500 48,855 -210 0.02% 70,766,468
2023-10-31 2023-10-27 1440.000 49,065 +265 0.02% 70,653,600
2023-10-30 2023-10-26 1442.500 48,800 -385 0.02% 70,394,000
2023-10-27 2023-10-25 1427.000 49,185 +460 0.02% 70,186,995
2023-10-26 2023-10-24 1435.000 48,725 -45 0.02% 69,920,375
2023-10-25 2023-10-20 1435.000 48,770 -745 0.02% 69,984,950
2023-10-24 2023-10-19 1415.500 49,515 -340 0.02% 70,088,482
2023-10-20 2023-10-18 1408.500 49,855 -355 0.02% 70,220,768
2023-10-19 2023-10-17 1392.500 50,210 +90 0.02% 69,917,425
2023-10-18 2023-10-16 1388.500 50,120 -305 0.02% 69,591,620
2023-10-17 2023-10-13 1365.000 50,425 -475 0.02% 68,830,125
2023-10-16 2023-10-12 1363.500 50,900 -535 0.02% 69,402,150
2023-10-13 2023-10-11 1355.000 51,435 -300 0.02% 69,694,425
2023-10-12 2023-10-10 1348.000 51,735 -335 0.02% 69,738,780
2023-10-11 2023-10-09 1346.000 52,070 -15 0.02% 70,086,220
2023-10-10 2023-10-06 1323.500 52,085 +635 0.02% 68,934,498
2023-10-09 2023-10-05 1322.000 51,450 -75 0.02% 68,016,900
2023-10-06 2023-10-04 1324.500 51,525 +335 0.02% 68,244,862
2023-10-05 2023-10-03 1326.000 51,190 +610 0.02% 67,877,940
2023-10-04 2023-09-29 1361.500 50,580 -175 0.02% 68,864,670
2023-10-03 2023-09-28 1361.000 50,755 +525 0.02% 69,077,555
2023-09-29 2023-09-27 1374.500 50,230 +125 0.02% 69,041,135
2023-09-28 2023-09-26 1386.500 50,105 -35 0.02% 69,470,582
2023-09-27 2023-09-25 1393.000 50,140 +75 0.02% 69,845,020
2023-09-26 2023-09-22 1397.500 50,065 -60 0.02% 69,965,838
2023-09-25 2023-09-21 1396.500 50,125 +40 0.02% 69,999,562
2023-09-22 2023-09-20 1400.000 50,085 -90 0.02% 70,119,000
2023-09-21 2023-09-19 1403.000 50,175 -185 0.02% 70,395,525
2023-09-19 2023-09-15 1392.000 50,360 -70 0.02% 70,101,120
2023-09-18 2023-09-14 1382.000 50,430 +240 0.02% 69,694,260
2023-09-15 2023-09-13 1387.500 50,190 -5 0.02% 69,638,625
2023-09-13 2023-09-11 1400.000 50,195 -20 0.02% 70,273,000
2023-09-11 2023-09-06 1400.000 50,215 -5 0.02% 70,301,000
2023-09-06 2023-09-04 1413.500 50,220 +20 0.02% 70,985,970
2023-09-05 2023-08-31 1416.000 50,200 -35 0.02% 71,083,200
2023-09-04 2023-08-30 1409.000 50,235 -60 0.02% 70,781,115
2023-08-31 2023-08-29 1401.000 50,295 +185 0.02% 70,463,295
2023-08-30 2023-08-28 1395.000 50,110 +370 0.02% 69,903,450
2023-08-29 2023-08-25 1395.500 49,740 -330 0.02% 69,412,170
2023-08-28 2023-08-24 1397.000 50,070 +740 0.02% 69,947,790
2023-08-25 2023-08-23 1384.500 49,330 -10 0.02% 68,297,385
2023-08-24 2023-08-22 1382.000 49,340 -5 0.02% 68,187,880
2023-08-23 2023-08-21 1372.500 49,345 +200 0.02% 67,726,012
2023-08-22 2023-08-18 1376.000 49,145 -20 0.02% 67,623,520
2023-08-21 2023-08-17 1377.500 49,165 +35 0.02% 67,724,788
2023-08-18 2023-08-16 1384.500 49,130 +10 0.02% 68,020,485
2023-08-17 2023-08-15 1384.000 49,120 +30 0.02% 67,982,080
2023-08-16 2023-08-14 1388.500 49,090 -25 0.02% 68,161,465
2023-08-15 2023-08-11 1392.000 49,115 +75 0.02% 68,368,080
2023-08-14 2023-08-10 1392.000 49,040 +20 0.02% 68,263,680
2023-08-09 2023-08-07 1401.500 49,020 -10 0.02% 68,701,530
2023-08-08 2023-08-04 1402.500 49,030 +15 0.02% 68,764,575
2023-08-07 2023-08-03 1403.500 49,015 +50 0.02% 68,792,552
2023-08-04 2023-08-02 1411.000 48,965 -110 0.02% 69,089,615
2023-08-03 2023-08-01 1415.500 49,075 -75 0.02% 69,465,662
2023-08-02 2023-07-31 1414.000 49,150 -20 0.02% 69,498,100
2023-08-01 2023-07-28 1412.000 49,170 +190 0.02% 69,428,040
2023-07-31 2023-07-27 1437.000 48,980 -155 0.02% 70,384,260
2023-07-28 2023-07-26 1427.500 49,135 -145 0.02% 70,140,212
2023-07-27 2023-07-25 1424.000 49,280 -135 0.02% 70,174,720
2023-07-26 2023-07-24 1425.000 49,415 +20 0.02% 70,416,375
2023-07-25 2023-07-21 1426.500 49,395 +30 0.02% 70,461,968
2023-07-24 2023-07-20 1440.000 49,365 -125 0.02% 71,085,600
2023-07-21 2023-07-19 1434.000 49,490 -140 0.02% 70,968,660
2023-07-20 2023-07-18 1421.000 49,630 -290 0.02% 70,524,230
2023-07-19 2023-07-14 1421.500 49,920 -300 0.02% 70,961,280
2023-07-18 2023-07-13 1424.500 50,220 -40 0.02% 71,538,390
2023-07-14 2023-07-12 1406.000 50,260 +300 0.02% 70,665,560
2023-07-13 2023-07-11 1404.000 49,960 +50 0.02% 70,143,840
2023-07-11 2023-07-07 1385.500 49,910 -30 0.02% 69,150,305
2023-07-10 2023-07-06 1393.000 49,940 -110 0.02% 69,566,420
2023-07-07 2023-07-05 1401.000 50,050 -120 0.02% 70,120,050
2023-07-06 2023-07-04 1402.000 50,170 -115 0.02% 70,338,340
2023-07-05 2023-07-03 1390.500 50,285 +15 0.02% 69,921,292
2023-07-04 2023-06-30 1386.000 50,270 +75 0.02% 69,674,220
2023-07-03 2023-06-29 1386.000 50,195 -250 0.02% 69,570,270
2023-06-30 2023-06-28 1387.000 50,445 -185 0.02% 69,967,215
2023-06-29 2023-06-27 1402.500 50,630 -55 0.02% 71,008,575
2023-06-28 2023-06-26 1402.000 50,685 -15 0.02% 71,060,370
2023-06-27 2023-06-23 1394.500 50,700 +155 0.02% 70,701,150
2023-06-26 2023-06-21 1403.500 50,545 +10 0.02% 70,939,908
2023-06-23 2023-06-20 1419.000 50,535 +85 0.02% 71,709,165
2023-06-21 2023-06-19 1418.000 50,450 -15 0.02% 71,538,100
2023-06-20 2023-06-16 1428.000 50,465 -610 0.02% 72,064,020
2023-06-19 2023-06-15 1404.000 51,075 +245 0.02% 71,709,300
2023-06-16 2023-06-14 1416.000 50,830 +140 0.02% 71,975,280
2023-06-15 2023-06-13 1432.500 50,690 -90 0.02% 72,613,425
2023-06-14 2023-06-12 1427.000 50,780 +25 0.02% 72,463,060
2023-06-13 2023-06-09 1429.500 50,755 +185 0.02% 72,554,272
2023-06-12 2023-06-08 1418.000 50,570 +50 0.02% 71,708,260
2023-06-09 2023-06-07 1424.500 50,520 +90 0.02% 71,965,740
2023-06-08 2023-06-06 1426.000 50,430 +25 0.02% 71,913,180
2023-06-07 2023-06-05 1412.000 50,405 +155 0.02% 71,171,860
2023-06-06 2023-06-02 1438.500 50,250 -55 0.02% 72,284,625
2023-06-05 2023-06-01 1423.000 50,305 +10 0.02% 71,584,015
2023-06-02 2023-05-31 1423.000 50,295 -90 0.02% 71,569,785
2023-06-01 2023-05-30 1413.000 50,385 +55 0.02% 71,194,005
2023-05-31 2023-05-29 1412.000 50,330 -245 0.02% 71,065,960
2023-05-30 2023-05-25 1426.000 50,575 -305 0.02% 72,119,950
2023-05-29 2023-05-24 1437.000 50,880 +230 0.02% 73,114,560
2023-05-25 2023-05-23 1422.000 50,650 +200 0.02% 72,024,300
2023-05-24 2023-05-22 1440.000 50,450 -345 0.02% 72,648,000
2023-05-23 2023-05-19 1427.500 50,795 +615 0.02% 72,509,862
2023-05-22 2023-05-18 1438.000 50,180 +575 0.02% 72,158,840
2023-05-19 2023-05-17 1447.000 49,605 +220 0.02% 71,778,435
2023-05-18 2023-05-16 1463.500 49,385 -300 0.02% 72,274,948
2023-05-17 2023-05-15 1470.000 49,685 -470 0.02% 73,036,950
2023-05-16 2023-05-12 1463.000 50,155 +375 0.02% 73,376,765
2023-05-15 2023-05-11 1473.500 49,780 -35 0.02% 73,350,830
2023-05-12 2023-05-10 1482.000 49,815 -95 0.02% 73,825,830
2023-05-11 2023-05-09 1478.500 49,910 -175 0.02% 73,791,935
2023-05-10 2023-05-08 1471.500 50,085 -180 0.02% 73,700,078
2023-05-09 2023-05-05 1487.500 50,265 +115 0.02% 74,769,188
2023-05-08 2023-05-04 1484.000 50,150 -855 0.02% 74,422,600
2023-05-05 2023-05-03 1470.000 51,005 -5 0.02% 74,977,350
2023-05-04 2023-05-02 1445.500 51,010 -145 0.02% 73,734,955
2023-05-03 2023-04-28 1446.500 51,155 +165 0.02% 73,995,708
2023-04-28 2023-04-26 1458.000 50,990 -500 0.02% 74,343,420
2023-04-27 2023-04-25 1457.000 51,490 +530 0.02% 75,020,930
2023-04-26 2023-04-24 1443.000 50,960 -5 0.02% 73,535,280
2023-04-25 2023-04-21 1445.000 50,965 +30 0.02% 73,644,425
2023-04-24 2023-04-20 1457.000 50,935 +115 0.02% 74,212,295
2023-04-21 2023-04-19 1453.000 50,820 +40 0.02% 73,841,460
2023-04-20 2023-04-18 1461.000 50,780 -1,315 0.02% 74,189,580
2023-04-19 2023-04-17 1467.000 52,095 +200 0.02% 76,423,365
2023-04-18 2023-04-14 1488.000 51,895 +1,250 0.02% 77,219,760
2023-04-17 2023-04-13 1476.500 50,645 -410 0.02% 74,777,342
2023-04-14 2023-04-12 1468.000 51,055 +85 0.02% 74,948,740
2023-04-13 2023-04-11 1458.000 50,970 +170 0.02% 74,314,260
2023-04-12 2023-04-06 1472.000 50,800 -855 0.02% 74,777,600
2023-04-11 2023-04-04 1449.000 51,655 -40 0.02% 74,848,095
2023-04-06 2023-04-03 1430.000 51,695 +35 0.02% 73,923,850
2023-04-04 2023-03-31 1441.000 51,660 -405 0.02% 74,442,060
2023-04-03 2023-03-30 1438.000 52,065 -235 0.02% 74,869,470
2023-03-31 2023-03-29 1431.000 52,300 -35 0.02% 74,841,300
2023-03-30 2023-03-28 1425.500 52,335 +70 0.02% 74,603,542
2023-03-29 2023-03-27 1438.000 52,265 -145 0.02% 75,157,070
2023-03-28 2023-03-24 1450.500 52,410 -345 0.02% 76,020,705
2023-03-27 2023-03-23 1446.000 52,755 -115 0.02% 76,283,730
2023-03-24 2023-03-22 1409.500 52,870 +625 0.02% 74,520,265
2023-03-23 2023-03-21 1437.000 52,245 -430 0.02% 75,076,065
2023-03-22 2023-03-20 1460.000 52,675 -1,850 0.02% 76,905,500
2023-03-21 2023-03-17 1408.000 54,525 -335 0.02% 76,771,200
2023-03-20 2023-03-16 1398.500 54,860 -240 0.02% 76,721,710
2023-03-17 2023-03-15 1384.500 55,100 -195 0.02% 76,285,950
2023-03-16 2023-03-14 1394.000 55,295 -430 0.02% 77,081,230
2023-03-15 2023-03-13 1368.000 55,725 -255 0.02% 76,231,800
2023-03-14 2023-03-10 1342.500 55,980 -1,100 0.02% 75,153,150
2023-03-13 2023-03-09 1324.500 57,080 -200 0.02% 75,602,460
2023-03-10 2023-03-08 1319.500 57,280 +70 0.02% 75,580,960
2023-03-08 2023-03-06 1354.500 57,210 -50 0.02% 77,490,945
2023-03-07 2023-03-03 1344.500 57,260 -750 0.02% 76,986,070
2023-03-06 2023-03-02 1336.000 58,010 -340 0.02% 77,501,360
2023-03-03 2023-03-01 1340.000 58,350 -1,580 0.02% 78,189,000
2023-03-02 2023-02-28 1321.500 59,930 -1,030 0.02% 79,197,495
2023-03-01 2023-02-27 1317.500 60,960 +15 0.02% 80,314,800
2023-02-28 2023-02-24 1329.500 60,945 -8,935 0.02% 81,026,378
2023-02-27 2023-02-23 1334.500 69,880 -2,795 0.02% 93,254,860
2023-02-24 2023-02-22 1342.000 72,675 -10 0.02% 97,529,850
2023-02-23 2023-02-21 1338.000 72,685 +14,705 0.02% 97,252,530
2023-02-22 2023-02-20 1345.500 57,980 +115 0.02% 78,012,090
2023-02-21 2023-02-17 1331.500 57,865 +60 0.02% 77,047,248
2023-02-20 2023-02-16 1343.500 57,805 -60 0.02% 77,661,018
2023-02-17 2023-02-15 1336.000 57,865 +95 0.02% 77,307,640
2023-02-16 2023-02-14 1356.500 57,770 +190 0.02% 78,365,005
2023-02-15 2023-02-13 1357.000 57,580 -50 0.02% 78,136,060
2023-02-14 2023-02-10 1361.500 57,630 +25 0.02% 78,463,245
2023-02-13 2023-02-09 1372.500 57,605 -250 0.02% 79,062,862
2023-02-10 2023-02-08 1376.000 57,855 +110 0.02% 79,608,480
2023-02-09 2023-02-07 1368.500 57,745 -15,115 0.02% 79,024,032
2023-02-08 2023-02-06 1365.000 72,860 +190 0.02% 99,453,900
2023-02-07 2023-02-03 1396.000 72,670 +115 0.02% 101,447,320
2023-02-06 2023-02-02 1428.000 72,555 -700 0.02% 103,608,540
2023-02-03 2023-02-01 1407.500 73,255 +2,185 0.02% 103,106,412
2023-02-02 2023-01-31 1395.500 71,070 -950 0.02% 99,178,185
2023-02-01 2023-01-30 1401.500 72,020 +3,615 0.02% 100,936,030
2023-01-31 2023-01-27 1401.000 68,405 -300 0.02% 95,835,405
2023-01-30 2023-01-26 1419.000 68,705 +55 0.02% 97,492,395
2023-01-27 2023-01-20 1409.000 68,650 +3,885 0.02% 96,727,850
2023-01-26 2023-01-19 1392.500 64,765 +140 0.02% 90,185,262
2023-01-20 2023-01-18 1388.500 64,625 +5,025 0.02% 89,731,812
2023-01-19 2023-01-17 1389.000 59,600 -275 0.02% 82,784,400
2023-01-18 2023-01-16 1399.000 59,875 -400 0.02% 83,765,125
2023-01-17 2023-01-13 1380.000 60,275 -580 0.02% 83,179,500
2023-01-16 2023-01-12 1370.000 60,855 +60 0.02% 83,371,350
2023-01-13 2023-01-11 1370.000 60,795 +30 0.02% 83,289,150
2023-01-12 2023-01-10 1362.000 60,765 +125 0.02% 82,761,930
2023-01-11 2023-01-09 1366.500 60,640 -365 0.02% 82,864,560
2023-01-10 2023-01-06 1336.500 61,005 +325 0.02% 81,533,182
2023-01-09 2023-01-05 1344.000 60,680 +50 0.02% 81,553,920
2023-01-06 2023-01-04 1355.500 60,630 -105 0.02% 82,183,965
2023-01-05 2023-01-03 1342.000 60,735 +380 0.02% 81,506,370
2023-01-04 2022-12-30 1318.000 60,355 -480 0.02% 79,547,890
2023-01-03 2022-12-29 1309.500 60,835 -5 0.02% 79,663,432
2022-12-30 2022-12-28 1312.500 60,840 -10 0.02% 79,852,500
2022-12-29 2022-12-23 1305.500 60,850 +10 0.02% 79,439,675
2022-12-28 2022-12-22 1317.000 60,840 -155 0.02% 80,126,280
2022-12-23 2022-12-21 1317.500 60,995 -30 0.02% 80,360,912
2022-12-22 2022-12-20 1299.500 61,025 -60 0.02% 79,301,988
2022-12-21 2022-12-19 1298.000 61,085 -55 0.02% 79,288,330
2022-12-20 2022-12-16 1286.000 61,140 +40 0.02% 78,626,040
2022-12-19 2022-12-15 1293.500 61,100 -4,175 0.02% 79,032,850
2022-12-16 2022-12-14 1310.000 65,275 -1,360 0.02% 85,510,250
2022-12-15 2022-12-13 1292.500 66,635 +30 0.02% 86,125,738
2022-12-14 2022-12-12 1295.000 66,605 +50 0.02% 86,253,475
2022-12-13 2022-12-09 1303.000 66,555 -430 0.02% 86,721,165
2022-12-12 2022-12-08 1294.000 66,985 -3,620 0.02% 86,678,590
2022-12-09 2022-12-07 1286.000 70,605 -4,575 0.02% 90,798,030
2022-12-08 2022-12-06 1280.500 75,180 -425 0.02% 96,267,990
2022-12-07 2022-12-05 1300.000 75,605 -170 0.02% 98,286,500
2022-12-06 2022-12-02 1304.500 75,775 -710 0.02% 98,848,488
2022-12-05 2022-12-01 1287.000 76,485 -1,180 0.02% 98,436,195
2022-12-02 2022-11-30 1274.500 77,665 -385 0.02% 98,984,042
2022-12-01 2022-11-29 1274.500 78,050 -1,000 0.02% 99,474,725
2022-11-30 2022-11-28 1274.000 79,050 -1,140 0.03% 100,709,700
2022-11-29 2022-11-25 1274.000 80,190 -16,500 0.03% 102,162,060
2022-11-28 2022-11-24 1275.500 96,690 +18,010 0.03% 123,328,095
2022-11-25 2022-11-23 1269.500 78,680 +9,930 0.03% 99,884,260
2022-11-24 2022-11-22 1268.000 68,750 -20 0.02% 87,175,000
2022-11-23 2022-11-21 1265.500 68,770 +6,015 0.02% 87,028,435
2022-11-22 2022-11-18 1282.500 62,755 -80 0.02% 80,483,288
2022-11-21 2022-11-17 1287.000 62,835 -135 0.02% 80,868,645
2022-11-18 2022-11-16 1294.000 62,970 -195 0.02% 81,483,180
2022-11-17 2022-11-15 1299.000 63,165 -730 0.02% 82,051,335
2022-11-16 2022-11-14 1285.000 63,895 +19,945 0.02% 82,105,075
2022-11-15 2022-11-11 1286.000 43,950 -1,680 0.01% 56,519,700
2022-11-14 2022-11-10 1243.000 45,630 -200 0.01% 56,718,090
2022-11-11 2022-11-09 1247.000 45,830 -15 0.01% 57,150,010
2022-11-10 2022-11-08 1223.000 45,845 -15 0.01% 56,068,435
2022-11-09 2022-11-07 1222.500 45,860 -235 0.01% 56,063,850
2022-11-08 2022-11-04 1202.500 46,095 +5 0.01% 55,429,238
2022-11-07 2022-11-03 1190.500 46,090 +35 0.01% 54,870,145
2022-11-04 2022-11-02 1207.000 46,055 -150 0.01% 55,588,385
2022-11-03 2022-11-01 1202.000 46,205 -10 0.01% 55,538,410
2022-11-02 2022-10-31 1199.000 46,215 -90 0.01% 55,411,785
2022-11-01 2022-10-28 1207.500 46,305 -1,045 0.01% 55,913,288
2022-10-31 2022-10-27 1215.000 47,350 +40 0.01% 57,530,250
2022-10-28 2022-10-26 1221.500 47,310 +45 0.01% 57,789,165
2022-10-27 2022-10-25 1202.000 47,265 -100 0.01% 56,812,530
2022-10-26 2022-10-24 1205.500 47,365 -430 0.01% 57,098,508
2022-10-25 2022-10-21 1186.500 47,795 +40 0.01% 56,708,768
2022-10-24 2022-10-20 1193.500 47,755 +70 0.01% 56,995,592
2022-10-21 2022-10-19 1202.500 47,685 +300 0.01% 57,341,212
2022-10-19 2022-10-17 1211.000 47,385 -40 0.01% 57,383,235
2022-10-17 2022-10-13 1221.500 47,425 -250 0.01% 57,929,638
2022-10-14 2022-10-12 1220.000 47,675 -2,410 0.01% 58,163,500
2022-10-13 2022-10-11 1217.500 50,085 -5 0.02% 60,978,488
2022-10-12 2022-10-10 1226.000 50,090 -435 0.02% 61,410,340
2022-10-11 2022-10-07 1250.000 50,525 -290 0.02% 63,156,250
2022-10-10 2022-10-06 1260.500 50,815 -370 0.02% 64,052,308
2022-10-07 2022-10-05 1250.500 51,185 -535 0.02% 64,006,842
2022-10-06 2022-10-03 1215.000 51,720 -5 0.02% 62,839,800
2022-10-05 2022-09-30 1227.500 51,725 -35 0.02% 63,492,438
2022-10-03 2022-09-29 1202.000 51,760 -270 0.02% 62,215,520
2022-09-30 2022-09-28 1186.000 52,030 -930 0.02% 61,707,580
2022-09-29 2022-09-27 1193.500 52,960 -170 0.02% 63,207,760
2022-09-28 2022-09-26 1202.000 53,130 -1,580 0.02% 63,862,260
2022-09-27 2022-09-23 1219.000 54,710 -305 0.02% 66,691,490
2022-09-26 2022-09-22 1212.500 55,015 -1,125 0.02% 66,705,688
2022-09-23 2022-09-21 1222.000 56,140 -85 0.02% 68,603,080
2022-09-22 2022-09-20 1225.500 56,225 -85 0.02% 68,903,738
2022-09-21 2022-09-19 1215.000 56,310 -40 0.02% 68,416,650
2022-09-20 2022-09-16 1211.500 56,350 +200 0.02% 68,268,025
2022-09-19 2022-09-15 1236.000 56,150 -385 0.02% 69,401,400
2022-09-16 2022-09-14 1245.000 56,535 -65 0.02% 70,386,075
2022-09-15 2022-09-13 1259.500 56,600 +50 0.02% 71,287,700
2022-09-14 2022-09-09 1263.000 56,550 -575 0.02% 71,422,650
2022-09-09 2022-09-07 1248.500 57,125 +35 0.02% 71,320,562
2022-09-08 2022-09-06 1255.000 57,090 +15 0.02% 71,647,950
2022-09-07 2022-09-05 1250.500 57,075 -5 0.02% 71,372,288
2022-09-06 2022-09-02 1246.000 57,080 -35 0.02% 71,121,680
2022-09-05 2022-09-01 1247.500 57,115 +315 0.02% 71,250,962
2022-09-02 2022-08-31 1259.000 56,800 +45 0.02% 71,511,200
2022-09-01 2022-08-30 1266.500 56,755 -90 0.02% 71,880,208
2022-08-31 2022-08-29 1258.000 56,845 +695 0.02% 71,511,010
2022-08-30 2022-08-26 1280.000 56,150 +15,495 0.02% 71,872,000
2022-08-29 2022-08-25 1289.000 40,655 -13,100 0.01% 52,404,295
2022-08-25 2022-08-23 1270.500 53,755 +225 0.02% 68,295,728
2022-08-24 2022-08-22 1267.000 53,530 +290 0.02% 67,822,510
2022-08-23 2022-08-19 1282.500 53,240 +85 0.02% 68,280,300
2022-08-22 2022-08-18 1287.500 53,155 +55 0.02% 68,437,062
2022-08-19 2022-08-17 1292.000 53,100 +190 0.02% 68,605,200
2022-08-18 2022-08-16 1298.500 52,910 -150 0.02% 68,703,635
2022-08-17 2022-08-15 1304.500 53,060 -60 0.02% 69,216,770
2022-08-15 2022-08-11 1302.500 53,120 -310 0.02% 69,188,800
2022-08-12 2022-08-10 1306.500 53,430 -35 0.02% 69,806,295
2022-08-11 2022-08-09 1307.000 53,465 -155 0.02% 69,878,755
2022-08-10 2022-08-08 1296.500 53,620 -990 0.02% 69,518,330
2022-08-09 2022-08-05 1313.000 54,610 -365 0.02% 71,702,930
2022-08-08 2022-08-04 1296.500 54,975 -130 0.02% 71,275,088
2022-08-05 2022-08-03 1288.500 55,105 -140 0.02% 71,002,792
2022-08-04 2022-08-02 1296.500 55,245 -15 0.02% 71,625,142
2022-08-03 2022-08-01 1290.500 55,260 -190 0.02% 71,313,030
2022-08-02 2022-07-29 1292.000 55,450 -245 0.02% 71,641,400
2022-08-01 2022-07-28 1279.000 55,695 +40 0.02% 71,233,905
2022-07-29 2022-07-27 1258.000 55,655 -15 0.02% 70,013,990
2022-07-28 2022-07-26 1261.500 55,670 -195 0.02% 70,227,705
2022-07-27 2022-07-25 1263.000 55,865 -220 0.02% 70,557,495
2022-07-26 2022-07-22 1256.500 56,085 -205 0.02% 70,470,802
2022-07-25 2022-07-21 1235.500 56,290 -775 0.02% 69,546,295
2022-07-22 2022-07-20 1250.000 57,065 -10 0.02% 71,331,250
2022-07-21 2022-07-19 1256.000 57,075 +1,035 0.02% 71,686,200
2022-07-20 2022-07-18 1261.000 56,040 -210 0.02% 70,666,440
2022-07-19 2022-07-15 1246.500 56,250 +165 0.02% 70,115,625
2022-07-18 2022-07-14 1258.000 56,085 +195 0.02% 70,554,930
2022-07-15 2022-07-13 1266.500 55,890 +200 0.02% 70,784,685
2022-07-14 2022-07-12 1269.000 55,690 -90 0.02% 70,670,610
2022-07-13 2022-07-11 1271.500 55,780 -90 0.02% 70,924,270
2022-07-12 2022-07-08 1271.000 55,870 +670 0.02% 71,010,770
2022-07-11 2022-07-07 1280.500 55,200 +555 0.02% 70,683,600
2022-07-08 2022-07-06 1292.000 54,645 +1,015 0.02% 70,601,340
2022-07-07 2022-07-05 1321.500 53,630 +20 0.02% 70,872,045
2022-07-06 2022-07-04 1324.000 53,610 -185 0.02% 70,979,640
2022-07-05 2022-06-30 1328.000 53,795 +1,070 0.02% 71,439,760
2022-07-04 2022-06-29 1329.000 52,725 -280 0.01% 70,071,525
2022-06-30 2022-06-28 1337.500 53,005 +25 0.01% 70,894,188
2022-06-29 2022-06-27 1343.000 52,980 -100 0.01% 71,152,140
2022-06-28 2022-06-24 1340.000 53,080 -115 0.01% 71,127,200
2022-06-27 2022-06-23 1345.000 53,195 +120 0.01% 71,547,275
2022-06-24 2022-06-22 1335.000 53,075 -435 0.01% 70,855,125
2022-06-23 2022-06-21 1346.000 53,510 -455 0.01% 72,024,460
2022-06-22 2022-06-20 1350.000 53,965 +435 0.01% 72,852,750
2022-06-21 2022-06-17 1353.000 53,530 -845 0.01% 72,426,090
2022-06-20 2022-06-16 1339.000 54,375 +990 0.01% 72,808,125
2022-06-17 2022-06-15 1333.000 53,385 +1,030 0.01% 71,162,205
2022-06-16 2022-06-14 1338.000 52,355 -1,530 0.01% 70,050,990
2022-06-15 2022-06-13 1359.500 53,885 -245 0.01% 73,256,658
2022-06-14 2022-06-10 1351.000 54,130 +320 0.01% 73,129,630
2022-06-13 2022-06-09 1354.000 53,810 -285 0.01% 72,858,740
2022-06-10 2022-06-08 1354.500 54,095 -210 0.01% 73,271,678
2022-06-09 2022-06-07 1347.500 54,305 +25 0.01% 73,175,988
2022-06-08 2022-06-06 1355.000 54,280 -30 0.01% 73,549,400
2022-06-07 2022-06-02 1354.500 54,310 -125 0.01% 73,562,895
2022-06-06 2022-06-01 1338.000 54,435 +85 0.01% 72,834,030
2022-06-02 2022-05-31 1357.500 54,350 -430 0.01% 73,780,125
2022-06-01 2022-05-30 1361.000 54,780 +235 0.01% 74,555,580
2022-05-31 2022-05-27 1360.000 54,545 -100 0.01% 74,181,200
2022-05-30 2022-05-26 1353.000 54,645 -170 0.01% 73,934,685
2022-05-27 2022-05-25 1359.500 54,815 -435 0.01% 74,520,992
2022-05-26 2022-05-24 1361.000 55,250 -825 0.01% 75,195,250
2022-05-25 2022-05-23 1359.000 56,075 -5 0.02% 76,205,925
2022-05-24 2022-05-20 1353.000 56,080 -655 0.02% 75,876,240
2022-05-23 2022-05-19 1330.000 56,735 -15 0.02% 75,457,550
2022-05-20 2022-05-18 1329.000 56,750 -34,675 0.02% 75,420,750
2022-05-19 2022-05-17 1341.000 91,425 +275 0.03% 122,600,925
2022-05-18 2022-05-16 1313.000 91,150 +135 0.03% 119,679,950
2022-05-17 2022-05-13 1335.500 91,015 +1,275 0.03% 121,550,532
2022-05-16 2022-05-12 1355.000 89,740 -120 0.02% 121,597,700
2022-05-13 2022-05-11 1355.000 89,860 +605 0.02% 121,760,300
2022-05-12 2022-05-10 1362.000 89,255 +60 0.02% 121,565,310
2022-05-11 2022-05-06 1372.000 89,195 -30 0.02% 122,375,540
2022-05-10 2022-05-05 1386.000 89,225 -410 0.02% 123,665,850
2022-05-06 2022-05-04 1370.000 89,635 -25 0.02% 122,799,950
2022-05-05 2022-05-03 1360.000 89,660 +2,065 0.02% 121,937,600
2022-05-04 2022-04-29 1407.000 87,595 +110 0.02% 123,246,165
2022-05-03 2022-04-28 1381.500 87,485 +35 0.02% 120,860,528
2022-04-29 2022-04-27 1390.000 87,450 +30 0.02% 121,555,500
2022-04-28 2022-04-26 1386.000 87,420 +13,210 0.02% 121,164,120
2022-04-27 2022-04-25 1400.000 74,210 -4,725 0.02% 103,894,000
2022-04-26 2022-04-22 1429.000 78,935 -145 0.02% 112,798,115
2022-04-25 2022-04-21 1417.000 79,080 -435 0.02% 112,056,360
2022-04-22 2022-04-20 1417.000 79,515 +160 0.02% 112,672,755
2022-04-21 2022-04-19 1440.000 79,355 +1,225 0.02% 114,271,200
2022-04-20 2022-04-14 1438.000 78,130 +2,245 0.02% 112,350,940
2022-04-19 2022-04-13 1440.000 75,885 +2,550 0.02% 109,274,400
2022-04-14 2022-04-12 1428.500 73,335 +1,995 0.02% 104,759,048
2022-04-13 2022-04-11 1424.000 71,340 +385 0.02% 101,588,160
2022-04-12 2022-04-08 1413.500 70,955 -415 0.02% 100,294,892
2022-04-11 2022-04-07 1408.500 71,370 -35 0.02% 100,524,645
2022-04-08 2022-04-06 1405.500 71,405 -125 0.02% 100,359,728
2022-04-07 2022-04-04 1411.000 71,530 +170 0.02% 100,928,830
2022-04-06 2022-04-01 1411.500 71,360 +495 0.02% 100,724,640
2022-04-04 2022-03-31 1411.500 70,865 -3,035 0.02% 100,025,948
2022-04-01 2022-03-30 1404.000 73,900 -315 0.02% 103,755,600
2022-03-31 2022-03-29 1402.000 74,215 +1,590 0.02% 104,049,430
2022-03-30 2022-03-28 1412.500 72,625 -640 0.02% 102,582,812
2022-03-29 2022-03-25 1427.000 73,265 -325 0.02% 104,549,155
2022-03-28 2022-03-24 1420.000 73,590 +95 0.02% 104,497,800
2022-03-25 2022-03-23 1402.500 73,495 +1,590 0.02% 103,076,738
2022-03-24 2022-03-22 1413.500 71,905 +505 0.02% 101,637,718
2022-03-23 2022-03-21 1406.500 71,400 +10 0.02% 100,424,100
2022-03-22 2022-03-18 1412.500 71,390 -565 0.02% 100,838,375
2022-03-21 2022-03-17 1413.000 71,955 +170 0.02% 101,672,415
2022-03-18 2022-03-16 1399.000 71,785 -5,975 0.02% 100,427,215
2022-03-17 2022-03-15 1409.500 77,760 -4,920 0.02% 109,602,720
2022-03-16 2022-03-14 1442.500 82,680 +10,265 0.02% 119,265,900
2022-03-15 2022-03-11 1455.000 72,415 -1,940 0.02% 105,363,825
2022-03-14 2022-03-10 1444.000 74,355 +225 0.02% 107,368,620
2022-03-11 2022-03-09 1491.000 74,130 +3,325 0.02% 110,527,830
2022-03-10 2022-03-08 1472.000 70,805 -640 0.02% 104,224,960
2022-03-09 2022-03-07 1454.000 71,445 -110 0.02% 103,881,030
2022-03-08 2022-03-04 1415.000 71,555 -65 0.02% 101,250,325
2022-03-07 2022-03-03 1409.000 71,620 -800 0.02% 100,912,580
2022-03-04 2022-03-02 1418.500 72,420 -1,480 0.02% 102,727,770
2022-03-03 2022-03-01 1391.000 73,900 -715 0.02% 102,794,900
2022-03-02 2022-02-28 1380.000 74,615 -375 0.02% 102,968,700
2022-03-01 2022-02-25 1393.000 74,990 -260 0.02% 104,461,070
2022-02-28 2022-02-24 1417.000 75,250 -2,010 0.02% 106,629,250
2022-02-25 2022-02-23 1380.000 77,260 -250 0.02% 106,618,800
2022-02-24 2022-02-22 1390.500 77,510 -730 0.02% 107,777,655
2022-02-23 2022-02-21 1376.500 78,240 -755 0.02% 107,697,360
2022-02-22 2022-02-18 1377.000 78,995 -1,830 0.02% 108,776,115
2022-02-21 2022-02-17 1366.000 80,825 -755 0.02% 110,406,950
2022-02-18 2022-02-16 1350.000 81,580 +320 0.02% 110,133,000
2022-02-17 2022-02-15 1366.500 81,260 -1,825 0.02% 111,041,790
2022-02-16 2022-02-14 1352.000 83,085 -840 0.02% 112,330,920
2022-02-15 2022-02-11 1330.000 83,925 +155 0.02% 111,620,250
2022-02-14 2022-02-10 1335.000 83,770 -155 0.02% 111,832,950
2022-02-11 2022-02-09 1329.500 83,925 -695 0.02% 111,578,288
2022-02-10 2022-02-08 1326.000 84,620 +28,870 0.02% 112,206,120
2022-02-09 2022-02-07 1319.500 55,750 -155 0.02% 73,562,125
2022-02-08 2022-02-04 1315.000 55,905 +170 0.02% 73,515,075
2022-02-07 2022-01-31 1301.000 55,735 +240 0.02% 72,511,235
2022-02-04 2022-01-27 1318.000 55,495 +495 0.02% 73,142,410
2022-01-28 2022-01-26 1340.500 55,000 -230 0.02% 73,727,500
2022-01-27 2022-01-25 1339.000 55,230 -60 0.02% 73,952,970
2022-01-26 2022-01-24 1337.000 55,290 +165 0.02% 73,922,730
2022-01-25 2022-01-21 1338.000 55,125 -300 0.02% 73,757,250
2022-01-24 2022-01-20 1337.500 55,425 -545 0.02% 74,130,938
2022-01-21 2022-01-19 1319.000 55,970 -5 0.02% 73,824,430
2022-01-20 2022-01-18 1321.000 55,975 -100 0.02% 73,942,975
2022-01-19 2022-01-17 1321.500 56,075 -25 0.02% 74,103,112
2022-01-18 2022-01-14 1327.500 56,100 -285 0.02% 74,472,750
2022-01-17 2022-01-13 1329.000 56,385 -410 0.02% 74,935,665
2022-01-14 2022-01-12 1322.500 56,795 -120 0.02% 75,111,388
2022-01-13 2022-01-11 1317.500 56,915 -170 0.02% 74,985,512
2022-01-12 2022-01-10 1308.000 57,085 +45 0.02% 74,667,180
2022-01-11 2022-01-07 1302.500 57,040 +90 0.02% 74,294,600
2022-01-10 2022-01-06 1311.500 56,950 -440 0.02% 74,689,925
2022-01-07 2022-01-05 1320.000 57,390 -195 0.02% 75,754,800
2022-01-06 2022-01-04 1315.500 57,585 +60 0.02% 75,753,068
2022-01-05 2022-01-03 1328.000 57,525 +135 0.02% 76,393,200
2022-01-04 2021-12-31 1323.000 57,390 -600 0.02% 75,926,970
2022-01-03 2021-12-29 1315.000 57,990 +200 0.02% 76,256,850
2021-12-30 2021-12-28 1322.000 57,790 +165 0.02% 76,398,380
2021-12-29 2021-12-24 1319.500 57,625 -270 0.02% 76,036,188
2021-12-28 2021-12-22 1301.500 57,895 +40 0.02% 75,350,342
2021-12-23 2021-12-21 1307.000 57,855 +15 0.02% 75,616,485
2021-12-22 2021-12-20 1310.000 57,840 -335 0.02% 75,770,400
2021-12-21 2021-12-17 1321.000 58,175 -255 0.02% 76,849,175
2021-12-20 2021-12-16 1301.500 58,430 -580 0.02% 76,046,645
2021-12-17 2021-12-15 1289.000 59,010 +90 0.02% 76,063,890
2021-12-16 2021-12-14 1298.000 58,920 +105 0.02% 76,478,160
2021-12-15 2021-12-13 1298.000 58,815 -2,505 0.02% 76,341,870
2021-12-14 2021-12-10 1291.500 61,320 +590 0.02% 79,194,780
2021-12-13 2021-12-09 1301.000 60,730 -35 0.02% 79,009,730
2021-12-10 2021-12-08 1305.000 60,765 -380 0.02% 79,298,325
2021-12-09 2021-12-07 1296.000 61,145 -290 0.02% 79,243,920
2021-12-08 2021-12-06 1298.000 61,435 +10 0.02% 79,742,630
2021-12-07 2021-12-03 1289.000 61,425 +360 0.02% 79,176,825
2021-12-06 2021-12-02 1291.000 61,065 +25 0.02% 78,834,915
2021-12-02 2021-11-30 1306.500 61,040 -610 0.02% 79,748,760
2021-12-01 2021-11-29 1308.000 61,650 -55 0.02% 80,638,200
2021-11-30 2021-11-26 1322.000 61,705 -35 0.02% 81,574,010
2021-11-29 2021-11-25 1308.000 61,740 +30 0.02% 80,755,920
2021-11-26 2021-11-24 1304.000 61,710 -785 0.02% 80,469,840
2021-11-25 2021-11-23 1313.500 62,495 +715 0.02% 82,087,182
2021-11-24 2021-11-22 1341.500 61,780 -95 0.02% 82,877,870
2021-11-23 2021-11-19 1351.500 61,875 -10 0.02% 83,624,062
2021-11-22 2021-11-18 1358.000 61,885 -150 0.02% 84,039,830
2021-11-19 2021-11-17 1349.000 62,035 -60 0.02% 83,685,215
2021-11-18 2021-11-16 1359.000 62,095 +15 0.02% 84,387,105
2021-11-17 2021-11-15 1356.500 62,080 -65 0.02% 84,211,520
2021-11-16 2021-11-12 1351.000 62,145 -175 0.02% 83,957,895
2021-11-15 2021-11-11 1351.000 62,320 -1,560 0.02% 84,194,320
2021-11-12 2021-11-10 1324.500 63,880 -200 0.02% 84,609,060
2021-11-11 2021-11-09 1325.000 64,080 +1,295 0.02% 84,906,000
2021-11-10 2021-11-08 1322.500 62,785 -1,005 0.02% 83,033,162
2021-11-09 2021-11-05 1308.000 63,790 -915 0.02% 83,437,320
2021-11-08 2021-11-04 1288.500 64,705 -40 0.02% 83,372,392
2021-11-05 2021-11-03 1295.000 64,745 -35 0.02% 83,844,775
2021-11-04 2021-11-02 1304.500 64,780 -230 0.02% 84,505,510
2021-11-03 2021-11-01 1292.000 65,010 -20 0.02% 83,992,920
2021-11-02 2021-10-29 1306.000 65,030 +105 0.02% 84,929,180
2021-11-01 2021-10-28 1313.000 64,925 -415 0.02% 85,246,525
2021-10-29 2021-10-27 1302.000 65,340 -35 0.02% 85,072,680
2021-10-28 2021-10-26 1311.000 65,375 -10 0.02% 85,706,625
2021-10-27 2021-10-25 1308.000 65,385 -315 0.02% 85,523,580
2021-10-26 2021-10-22 1304.000 65,700 -130 0.02% 85,672,800
2021-10-25 2021-10-21 1296.000 65,830 -230 0.02% 85,315,680
2021-10-22 2021-10-20 1293.000 66,060 -15 0.02% 85,415,580
2021-10-21 2021-10-19 1296.000 66,075 -695 0.02% 85,633,200
2021-10-20 2021-10-18 1282.000 66,770 +495 0.02% 85,599,140
2021-10-19 2021-10-15 1301.500 66,275 -450 0.02% 86,256,912
2021-10-18 2021-10-12 1279.000 66,725 -35 0.02% 85,341,275
2021-10-15 2021-10-11 1278.000 66,760 -165 0.02% 85,319,280
2021-10-12 2021-10-08 1277.500 66,925 -85 0.02% 85,496,688
2021-10-11 2021-10-07 1286.000 67,010 -295 0.02% 86,174,860
2021-10-08 2021-10-06 1272.000 67,305 -5 0.02% 85,611,960
2021-10-07 2021-10-05 1277.000 67,310 -330 0.02% 85,954,870
2021-10-06 2021-10-04 1276.000 67,640 -440 0.02% 86,308,640
2021-10-05 2021-09-30 1261.500 68,080 +310 0.02% 85,882,920
2021-10-04 2021-09-29 1267.000 67,770 +105 0.02% 85,864,590
2021-09-30 2021-09-28 1268.500 67,665 +730 0.02% 85,833,052
2021-09-29 2021-09-27 1275.000 66,935 -55 0.02% 85,342,125
2021-09-28 2021-09-24 1276.500 66,990 -515 0.02% 85,512,735
2021-09-27 2021-09-23 1286.000 67,505 -215 0.02% 86,811,430
2021-09-24 2021-09-21 1281.500 67,720 -235 0.02% 86,783,180
2021-09-23 2021-09-20 1277.500 67,955 +55 0.02% 86,812,512
2021-09-21 2021-09-17 1282.500 67,900 +315 0.02% 87,081,750
2021-09-20 2021-09-16 1299.500 67,585 +210 0.02% 87,826,708
2021-09-17 2021-09-15 1310.000 67,375 -190 0.02% 88,261,250
2021-09-16 2021-09-14 1302.000 67,565 -140 0.02% 87,969,630
2021-09-15 2021-09-13 1302.500 67,705 +25 0.02% 88,185,762
2021-09-14 2021-09-10 1312.000 67,680 -85 0.02% 88,796,160
2021-09-13 2021-09-09 1300.500 67,765 +245 0.02% 88,128,382
2021-09-10 2021-09-08 1310.000 67,520 +225 0.02% 88,451,200
2021-09-09 2021-09-07 1321.000 67,295 -280 0.02% 88,896,695
2021-09-08 2021-09-06 1328.000 67,575 -675 0.02% 89,739,600
2021-09-07 2021-09-03 1315.000 68,250 +150 0.02% 89,748,750
2021-09-06 2021-09-02 1319.000 68,100 -110 0.02% 89,823,900
2021-09-03 2021-09-01 1311.000 68,210 +5 0.02% 89,423,310
2021-09-02 2021-08-31 1320.500 68,205 -35 0.02% 90,064,702
2021-09-01 2021-08-30 1322.000 68,240 -240 0.02% 90,213,280
2021-08-31 2021-08-27 1312.000 68,480 -740 0.02% 89,845,760
2021-08-30 2021-08-26 1299.000 69,220 -495 0.02% 89,916,780
2021-08-27 2021-08-25 1306.500 69,715 -100 0.02% 91,082,648
2021-08-26 2021-08-24 1310.000 69,815 -425 0.02% 91,457,650
2021-08-25 2021-08-23 1301.000 70,240 -530 0.02% 91,382,240
2021-08-24 2021-08-20 1299.500 70,770 -735 0.02% 91,965,615
2021-08-23 2021-08-19 1296.000 71,505 -370 0.02% 92,670,480
2021-08-20 2021-08-18 1304.000 71,875 -745 0.02% 93,725,000
2021-08-19 2021-08-17 1305.500 72,620 -1,245 0.02% 94,805,410
2021-08-18 2021-08-16 1292.500 73,865 -640 0.02% 95,470,512
2021-08-17 2021-08-13 1279.500 74,505 -305 0.02% 95,329,148
2021-08-16 2021-08-12 1280.000 74,810 -2,060 0.02% 95,756,800
2021-08-13 2021-08-11 1261.000 76,870 +160 0.02% 96,933,070
2021-08-12 2021-08-10 1264.000 76,710 +945 0.02% 96,961,440
2021-08-11 2021-08-09 1271.500 75,765 +2,390 0.02% 96,335,198
2021-08-10 2021-08-06 1303.000 73,375 +295 0.02% 95,607,625
2021-08-09 2021-08-05 1319.500 73,080 -20 0.02% 96,429,060
2021-08-06 2021-08-04 1317.000 73,100 -39,700 0.02% 96,272,700
2021-08-05 2021-08-03 1318.500 112,800 +940 0.03% 148,726,800
2021-08-04 2021-08-02 1314.000 111,860 +520 0.03% 146,984,040
2021-08-03 2021-07-30 1332.000 111,340 +10,545 0.03% 148,304,880
2021-08-02 2021-07-29 1325.000 100,795 -325 0.03% 133,553,375
2021-07-30 2021-07-28 1308.000 101,120 -525 0.03% 132,264,960
2021-07-29 2021-07-27 1306.000 101,645 -85 0.03% 132,748,370
2021-07-28 2021-07-26 1315.000 101,730 -75 0.03% 133,774,950
2021-07-27 2021-07-23 1312.000 101,805 +315 0.03% 133,568,160
2021-07-26 2021-07-22 1309.000 101,490 -120 0.03% 132,850,410
2021-07-23 2021-07-21 1311.000 101,610 -90 0.03% 133,210,710
2021-07-22 2021-07-20 1319.000 101,700 -25 0.03% 134,142,300
2021-07-21 2021-07-19 1311.000 101,725 -1,475 0.03% 133,361,475
2021-07-20 2021-07-16 1324.000 103,200 -45 0.03% 136,636,800
2021-07-19 2021-07-15 1332.500 103,245 -665 0.03% 137,573,962
2021-07-16 2021-07-14 1315.000 103,910 -410 0.03% 136,641,650
2021-07-15 2021-07-13 1312.000 104,320 -460 0.03% 136,867,840
2021-07-14 2021-07-12 1307.000 104,780 +890 0.03% 136,947,460
2021-07-13 2021-07-09 1315.000 103,890 -490 0.03% 136,615,350
2021-07-12 2021-07-08 1314.500 104,380 +50 0.03% 137,207,510
2021-07-09 2021-07-07 1314.000 104,330 -165 0.03% 137,089,620
2021-07-08 2021-07-06 1314.000 104,495 +105 0.03% 137,306,430
2021-07-07 2021-07-05 1305.000 104,390 -300 0.03% 136,228,950
2021-07-06 2021-07-02 1293.000 104,690 -75 0.03% 135,364,170
2021-07-05 2021-06-30 1276.000 104,765 +155 0.03% 133,680,140
2021-07-02 2021-06-29 1285.000 104,610 +205 0.03% 134,423,850
2021-06-30 2021-06-28 1297.500 104,405 -645 0.03% 135,465,488
2021-06-29 2021-06-25 1295.000 105,050 -65 0.03% 136,039,750
2021-06-28 2021-06-24 1290.000 105,115 -15 0.03% 135,598,350
2021-06-25 2021-06-23 1296.000 105,130 +60 0.03% 136,248,480
2021-06-24 2021-06-22 1292.000 105,070 +635 0.03% 135,750,440
2021-06-23 2021-06-21 1293.500 104,435 +3,020 0.03% 135,086,672
2021-06-22 2021-06-18 1305.500 101,415 +1,020 0.03% 132,397,282
2021-06-21 2021-06-17 1317.000 100,395 +2,820 0.03% 132,220,215
2021-06-18 2021-06-16 1352.000 97,575 +150 0.03% 131,921,400
2021-06-17 2021-06-15 1358.000 97,425 +385 0.03% 132,303,150
2021-06-16 2021-06-11 1379.000 97,040 -565 0.03% 133,818,160
2021-06-15 2021-06-10 1360.000 97,605 -120 0.03% 132,742,800
2021-06-11 2021-06-09 1373.000 97,725 -35 0.03% 134,176,425
2021-06-10 2021-06-08 1375.000 97,760 -175 0.03% 134,420,000
2021-06-09 2021-06-07 1368.000 97,935 -1,495 0.03% 133,975,080
2021-06-08 2021-06-04 1359.000 99,430 +1,070 0.03% 135,125,370
2021-06-07 2021-06-03 1375.500 98,360 -595 0.03% 135,294,180
2021-06-04 2021-06-02 1378.000 98,955 +25 0.03% 136,359,990
2021-06-03 2021-06-01 1388.500 98,930 +10 0.03% 137,364,305
2021-06-02 2021-05-31 1380.000 98,920 -280 0.03% 136,509,600
2021-06-01 2021-05-28 1374.000 99,200 -3,410 0.03% 136,300,800
2021-05-31 2021-05-27 1381.500 102,610 -730 0.03% 141,755,715
2021-05-28 2021-05-26 1387.500 103,340 -115 0.03% 143,384,250
2021-05-27 2021-05-25 1367.500 103,455 -975 0.03% 141,474,712
2021-05-26 2021-05-24 1368.000 104,430 -515 0.03% 142,860,240
2021-05-25 2021-05-21 1364.500 104,945 +2,270 0.03% 143,197,452
2021-05-24 2021-05-20 1361.500 102,675 +30,030 0.03% 139,792,012
2021-05-21 2021-05-18 1359.000 72,645 -4,655 0.02% 98,724,555
2021-05-20 2021-05-17 1348.000 77,300 +11,625 0.02% 104,200,400
2021-05-18 2021-05-14 1333.500 65,675 -115 0.02% 87,577,612
2021-05-17 2021-05-13 1320.000 65,790 -1,030 0.02% 86,842,800
2021-05-14 2021-05-12 1332.500 66,820 -45 0.02% 89,037,650
2021-05-13 2021-05-11 1334.000 66,865 -55 0.02% 89,197,910
2021-05-12 2021-05-10 1337.500 66,920 -5 0.02% 89,505,500
2021-05-11 2021-05-07 1322.500 66,925 -355 0.02% 88,508,312
2021-05-10 2021-05-06 1303.500 67,280 -885 0.02% 87,699,480
2021-05-07 2021-05-05 1294.000 68,165 +150 0.02% 88,205,510
2021-05-06 2021-05-04 1302.000 68,015 +255 0.02% 88,555,530
2021-05-05 2021-05-03 1289.000 67,760 -175 0.02% 87,342,640
2021-05-04 2021-04-30 1285.000 67,935 -40 0.02% 87,296,475
2021-05-03 2021-04-29 1295.000 67,975 -170 0.02% 88,027,625
2021-04-30 2021-04-28 1287.000 68,145 +435 0.02% 87,702,615
2021-04-29 2021-04-27 1293.000 67,710 +35 0.02% 87,549,030
2021-04-28 2021-04-26 1291.500 67,675 +80 0.02% 87,402,262
2021-04-27 2021-04-23 1296.500 67,595 -595 0.02% 87,636,918
2021-04-26 2021-04-22 1303.000 68,190 -1,195 0.02% 88,851,570
2021-04-23 2021-04-21 1294.000 69,385 -690 0.02% 89,784,190
2021-04-22 2021-04-20 1290.500 70,075 +245 0.02% 90,431,788
2021-04-21 2021-04-19 1300.000 69,830 -760 0.02% 90,779,000
2021-04-20 2021-04-16 1283.500 70,590 -515 0.02% 90,602,265
2021-04-19 2021-04-15 1270.000 71,105 -1,140 0.02% 90,303,350
2021-04-16 2021-04-14 1268.500 72,245 -3,120 0.02% 91,642,782
2021-04-15 2021-04-13 1258.000 75,365 -230 0.02% 94,809,170
2021-04-14 2021-04-12 1267.000 75,595 +570 0.02% 95,778,865
2021-04-13 2021-04-09 1268.500 75,025 -970 0.02% 95,169,212
2021-04-12 2021-04-08 1270.000 75,995 -2,450 0.02% 96,513,650
2021-04-09 2021-04-07 1270.500 78,445 -570 0.02% 99,664,372
2021-04-08 2021-04-01 1251.000 79,015 -1,450 0.02% 98,847,765
2021-04-07 2021-03-31 1227.500 80,465 +645 0.02% 98,770,788
2021-04-01 2021-03-30 1238.500 79,820 +1,200 0.02% 98,857,070
2021-03-31 2021-03-29 1257.500 78,620 +345 0.02% 98,864,650
2021-03-30 2021-03-26 1257.000 78,275 -610 0.02% 98,391,675
2021-03-29 2021-03-25 1258.000 78,885 -335 0.02% 99,237,330
2021-03-26 2021-03-24 1254.500 79,220 -55 0.02% 99,381,490
2021-03-25 2021-03-23 1264.000 79,275 -430 0.02% 100,203,600
2021-03-24 2021-03-22 1258.000 79,705 +35 0.02% 100,268,890
2021-03-23 2021-03-19 1268.000 79,670 -185 0.02% 101,021,560
2021-03-22 2021-03-18 1265.000 79,855 -445 0.02% 101,016,575
2021-03-19 2021-03-17 1262.500 80,300 -25 0.02% 101,378,750
2021-03-18 2021-03-16 1256.500 80,325 -150 0.02% 100,928,362
2021-03-17 2021-03-15 1254.000 80,475 -660 0.02% 100,915,650
2021-03-16 2021-03-12 1248.000 81,135 -19,100 0.02% 101,256,480
2021-03-15 2021-03-11 1263.000 100,235 +17,895 0.03% 126,596,805
2021-03-12 2021-03-10 1248.500 82,340 -105 0.02% 102,801,490
2021-03-11 2021-03-09 1235.000 82,445 -2,930 0.02% 101,819,575
2021-03-10 2021-03-08 1236.000 85,375 +760 0.02% 105,523,500
2021-03-09 2021-03-05 1234.000 84,615 -885 0.02% 104,414,910
2021-03-08 2021-03-04 1247.000 85,500 -10 0.02% 106,618,500
2021-03-05 2021-03-03 1259.500 85,510 +1,880 0.02% 107,699,845
2021-03-04 2021-03-02 1250.000 83,630 -1,175 0.02% 104,537,500
2021-03-03 2021-03-01 1275.000 84,805 +395 0.02% 108,126,375
2021-03-02 2021-02-26 1283.000 84,410 -90 0.02% 108,298,030
2021-03-01 2021-02-25 1304.000 84,500 +765 0.02% 110,188,000
2021-02-26 2021-02-24 1312.500 83,735 +2,930 0.02% 109,902,188
2021-02-25 2021-02-23 1313.500 80,805 -2,505 0.02% 106,137,368
2021-02-24 2021-02-22 1304.500 83,310 +610 0.02% 108,677,895
2021-02-23 2021-02-19 1290.000 82,700 -135 0.02% 106,683,000
2021-02-19 2021-02-17 1299.500 82,835 +4,535 0.02% 107,644,082
2021-02-18 2021-02-16 1323.000 78,300 +1,410 0.02% 103,590,900
2021-02-17 2021-02-11 1335.500 76,890 -12,860 0.02% 102,686,595
2021-02-16 2021-02-09 1337.000 89,750 -1,370 0.02% 119,995,750
2021-02-10 2021-02-08 1319.000 91,120 -1,640 0.02% 120,187,280
2021-02-09 2021-02-05 1307.500 92,760 +995 0.02% 121,283,700
2021-02-08 2021-02-04 1326.500 91,765 +1,860 0.02% 121,726,272
2021-02-05 2021-02-03 1333.500 89,905 -280 0.02% 119,888,318
2021-02-04 2021-02-02 1343.500 90,185 -55 0.02% 121,163,548
2021-02-03 2021-02-01 1356.000 90,240 +810 0.02% 122,365,440
2021-02-02 2021-01-29 1342.000 89,430 -630 0.02% 120,015,060
2021-02-01 2021-01-28 1333.500 90,060 -495 0.02% 120,095,010
2021-01-29 2021-01-27 1344.000 90,555 -845 0.02% 121,705,920
2021-01-28 2021-01-26 1341.000 91,400 -2,040 0.02% 122,567,400
2021-01-27 2021-01-25 1346.000 93,440 -980 0.02% 125,770,240
2021-01-26 2021-01-22 1352.500 94,420 -2,790 0.02% 127,703,050
2021-01-25 2021-01-21 1355.500 97,210 +6,110 0.02% 131,768,155
2021-01-22 2021-01-20 1348.500 91,100 -770 0.02% 122,848,350
2021-01-21 2021-01-19 1336.000 91,870 +2,695 0.02% 122,738,320
2021-01-20 2021-01-18 1334.500 89,175 +510 0.02% 119,004,038
2021-01-19 2021-01-15 1347.000 88,665 -1,030 0.02% 119,431,755
2021-01-18 2021-01-14 1338.000 89,695 +2,185 0.02% 120,011,910
2021-01-15 2021-01-13 1350.000 87,510 -160 0.02% 118,138,500
2021-01-14 2021-01-12 1352.000 87,670 -800 0.02% 118,529,840
2021-01-13 2021-01-11 1344.000 88,470 +3,325 0.02% 118,903,680
2021-01-12 2021-01-08 1382.000 85,145 +120 0.02% 117,670,390
2021-01-11 2021-01-07 1397.000 85,025 +2,030 0.02% 118,779,925
2021-01-08 2021-01-06 1416.000 82,995 -1,335 0.02% 117,520,920
2021-01-07 2021-01-05 1411.000 84,330 -725 0.02% 118,989,630
2021-01-06 2021-01-04 1397.500 85,055 -3,610 0.02% 118,864,362
2021-01-05 2020-12-31 1374.000 88,665 -1,240 0.02% 121,825,710
2021-01-04 2020-12-29 1367.000 89,905 -240 0.02% 122,900,135
2020-12-30 2020-12-28 1371.000 90,145 -565 0.02% 123,588,795
2020-12-29 2020-12-24 1365.500 90,710 -1,625 0.02% 123,864,505
2020-12-28 2020-12-22 1358.500 92,335 +1,485 0.02% 125,437,098
2020-12-23 2020-12-21 1380.000 90,850 -5,395 0.02% 125,373,000
2020-12-22 2020-12-18 1368.000 96,245 +9,235 0.02% 131,663,160
2020-12-21 2020-12-17 1363.500 87,010 -330 0.02% 118,638,135
2020-12-18 2020-12-16 1347.500 87,340 -2,010 0.02% 117,690,650
2020-12-17 2020-12-15 1339.500 89,350 -800 0.02% 119,684,325
2020-12-16 2020-12-14 1333.000 90,150 -85 0.02% 120,169,950
2020-12-15 2020-12-11 1331.500 90,235 +540 0.02% 120,147,902
2020-12-14 2020-12-10 1336.500 89,695 -5,615 0.02% 119,877,368
2020-12-11 2020-12-09 1350.000 95,310 -1,610 0.02% 128,668,500
2020-12-10 2020-12-08 1356.000 96,920 -6,720 0.02% 131,423,520
2020-12-09 2020-12-07 1336.000 103,640 -130 0.03% 138,463,040
2020-12-08 2020-12-04 1337.500 103,770 -665 0.03% 138,792,375
2020-12-07 2020-12-03 1343.000 104,435 -3,690 0.03% 140,256,205
2020-12-04 2020-12-02 1322.000 108,125 -480 0.03% 142,941,250
2020-12-03 2020-12-01 1304.000 108,605 +595 0.03% 141,620,920
2020-12-02 2020-11-30 1297.500 108,010 +1,825 0.03% 140,142,975
2020-12-01 2020-11-27 1317.000 106,185 +1,850 0.03% 139,845,645
2020-11-30 2020-11-26 1320.000 104,335 +1,155 0.03% 137,722,200
2020-11-27 2020-11-25 1318.000 103,180 +1,125 0.03% 135,991,240
2020-11-26 2020-11-24 1331.500 102,055 -16,010 0.02% 135,886,232
2020-11-25 2020-11-23 1364.000 118,065 +28,850 0.03% 161,040,660
2020-11-24 2020-11-20 1356.000 89,215 +1,440 0.02% 120,975,540
2020-11-23 2020-11-19 1357.000 87,775 +2,040 0.02% 119,110,675
2020-11-20 2020-11-18 1365.000 85,735 -50 0.02% 117,028,275
2020-11-19 2020-11-17 1372.000 85,785 -160 0.02% 117,697,020
2020-11-18 2020-11-16 1376.000 85,945 -12,155 0.02% 118,260,320
2020-11-17 2020-11-13 1367.000 98,100 +660 0.02% 134,102,700
2020-11-16 2020-11-12 1360.000 97,440 +2,160 0.02% 132,518,400
2020-11-13 2020-11-11 1366.000 95,280 +195 0.02% 130,152,480
2020-11-12 2020-11-10 1372.000 95,085 +5,650 0.02% 130,456,620
2020-11-11 2020-11-09 1422.000 89,435 -1,670 0.02% 127,176,570
2020-11-10 2020-11-06 1417.000 91,105 -2,210 0.02% 129,095,785
2020-11-09 2020-11-05 1390.500 93,315 -2,050 0.02% 129,754,508
2020-11-06 2020-11-04 1373.000 95,365 -1,965 0.02% 130,936,145
2020-11-05 2020-11-03 1375.500 97,330 -335 0.02% 133,877,415
2020-11-04 2020-11-02 1371.000 97,665 +150 0.02% 133,898,715
2020-11-03 2020-10-30 1362.500 97,515 +2,130 0.02% 132,864,188
2020-11-02 2020-10-29 1368.000 95,385 +1,565 0.02% 130,486,680
2020-10-30 2020-10-28 1385.000 93,820 -375 0.02% 129,940,700
2020-10-29 2020-10-27 1382.000 94,195 -355 0.02% 130,177,490
2020-10-28 2020-10-23 1387.000 94,550 +1,815 0.02% 131,140,850
2020-10-27 2020-10-22 1393.000 92,735 +1,525 0.02% 129,179,855
2020-10-23 2020-10-21 1398.000 91,210 -1,975 0.02% 127,511,580
2020-10-22 2020-10-20 1383.500 93,185 +1,240 0.02% 128,921,448
2020-10-21 2020-10-19 1391.500 91,945 -310 0.02% 127,941,468
2020-10-20 2020-10-16 1389.000 92,255 -1,960 0.02% 128,142,195
2020-10-16 2020-10-14 1378.000 94,215 +5,160 0.02% 129,828,270
2020-10-15 2020-10-12 1403.000 89,055 -2,095 0.02% 124,944,165
2020-10-14 2020-10-09 1392.500 91,150 -2,875 0.02% 126,926,375
2020-10-12 2020-10-08 1377.000 94,025 +660 0.02% 129,472,425
2020-10-09 2020-10-07 1378.000 93,365 +5,220 0.02% 128,656,970
2020-10-08 2020-10-06 1392.500 88,145 -2,095 0.02% 122,741,912
2020-10-07 2020-10-05 1380.000 90,240 -1,605 0.02% 124,531,200
2020-10-06 2020-09-30 1374.500 91,845 +1,430 0.02% 126,240,952
2020-10-05 2020-09-29 1366.500 90,415 -890 0.02% 123,552,098
2020-09-30 2020-09-28 1351.000 91,305 +700 0.02% 123,353,055
2020-09-29 2020-09-25 1364.500 90,605 -495 0.02% 123,630,522
2020-09-28 2020-09-24 1353.000 91,100 +1,710 0.02% 123,258,300
2020-09-25 2020-09-23 1363.500 89,390 +375 0.02% 121,883,265
2020-09-24 2020-09-22 1383.000 89,015 +2,985 0.02% 123,107,745
2020-09-23 2020-09-21 1416.500 86,030 +175 0.02% 121,861,495
2020-09-22 2020-09-18 1420.500 85,855 -1,720 0.02% 121,957,028
2020-09-21 2020-09-17 1413.000 87,575 -75 0.02% 123,743,475
2020-09-18 2020-09-16 1429.500 87,650 -255 0.02% 125,295,675
2020-09-17 2020-09-15 1428.500 87,905 -15,415 0.02% 125,572,292
2020-09-16 2020-09-14 1416.000 103,320 -575 0.02% 146,301,120
2020-09-15 2020-09-11 1410.000 103,895 +115 0.02% 146,491,950
2020-09-14 2020-09-10 1409.000 103,780 -995 0.02% 146,226,020
2020-09-11 2020-09-09 1405.000 104,775 +805 0.02% 147,208,875
2020-09-10 2020-09-08 1408.000 103,970 +105 0.02% 146,389,760
2020-09-09 2020-09-07 1400.500 103,865 -1,410 0.02% 145,462,932
2020-09-08 2020-09-04 1410.000 105,275 -720 0.02% 148,437,750
2020-09-07 2020-09-03 1415.000 105,995 +1,820 0.02% 149,982,925
2020-09-04 2020-09-02 1424.500 104,175 +1,900 0.02% 148,397,288
2020-09-03 2020-09-01 1452.000 102,275 -1,090 0.02% 148,503,300
2020-09-02 2020-08-31 1426.000 103,365 -2,195 0.02% 147,398,490
2020-09-01 2020-08-28 1420.000 105,560 -4,540 0.02% 149,895,200
2020-08-31 2020-08-27 1417.500 110,100 -65 0.03% 156,066,750
2020-08-28 2020-08-26 1396.000 110,165 -330 0.03% 153,790,340
2020-08-27 2020-08-25 1408.000 110,495 -885 0.03% 155,576,960
2020-08-26 2020-08-24 1416.500 111,380 +835 0.03% 157,769,770
2020-08-25 2020-08-21 1410.500 110,545 -865 0.03% 155,923,722
2020-08-24 2020-08-20 1410.500 111,410 +4,270 0.03% 157,143,805
2020-08-21 2020-08-19 1449.500 107,140 +135 0.02% 155,299,430
2020-08-20 2020-08-18 1462.000 107,005 -570 0.02% 156,441,310
2020-08-19 2020-08-17 1423.500 107,575 +1,785 0.03% 153,133,012
2020-08-18 2020-08-14 1419.500 105,790 -3,990 0.02% 150,168,905
2020-08-17 2020-08-13 1406.000 109,780 -830 0.03% 154,350,680
2020-08-14 2020-08-12 1415.500 110,610 +10,860 0.03% 156,568,455
2020-08-13 2020-08-11 1452.500 99,750 -120 0.02% 144,886,875
2020-08-12 2020-08-10 1480.000 99,870 -13,145 0.02% 147,807,600
2020-08-11 2020-08-07 1502.500 113,015 +1,275 0.03% 169,805,038
2020-08-10 2020-08-06 1487.500 111,740 +755 0.03% 166,213,250
2020-08-07 2020-08-05 1482.000 110,985 +9,100 0.03% 164,479,770
2020-08-06 2020-08-04 1440.000 101,885 -7,380 0.02% 146,714,400
2020-08-05 2020-08-03 1437.500 109,265 +9,060 0.03% 157,068,438
2020-08-04 2020-07-31 1442.000 100,205 +4,285 0.02% 144,495,610
2020-08-03 2020-07-30 1424.000 95,920 -2,835 0.02% 136,590,080
2020-07-31 2020-07-29 1426.500 98,755 -1,200 0.02% 140,874,008
2020-07-30 2020-07-28 1391.000 99,955 -2,570 0.02% 139,037,405
2020-07-29 2020-07-27 1409.000 102,525 +8,540 0.02% 144,457,725
2020-07-28 2020-07-24 1383.500 93,985 +4,785 0.02% 130,028,248
2020-07-27 2020-07-23 1367.000 89,200 +1,850 0.02% 121,936,400
2020-07-24 2020-07-22 1354.000 87,350 +2,890 0.02% 118,271,900
2020-07-23 2020-07-21 1329.000 84,460 +2,760 0.02% 112,247,340
2020-07-22 2020-07-20 1321.500 81,700 -350 0.02% 107,966,550
2020-07-21 2020-07-17 1311.500 82,050 +395 0.02% 107,608,575
2020-07-20 2020-07-16 1316.500 81,655 -1,845 0.02% 107,498,808
2020-07-17 2020-07-15 1320.000 83,500 +395 0.02% 110,220,000
2020-07-16 2020-07-14 1312.500 83,105 +2,950 0.02% 109,075,312
2020-07-15 2020-07-13 1314.000 80,155 +460 0.02% 105,323,670
2020-07-14 2020-07-10 1311.000 79,695 +1,285 0.02% 104,480,145
2020-07-13 2020-07-09 1322.000 78,410 +405 0.02% 103,658,020
2020-07-10 2020-07-08 1309.000 78,005 -5 0.02% 102,108,545
2020-07-09 2020-07-07 1300.000 78,010 -555 0.02% 101,413,000
2020-07-08 2020-07-06 1292.500 78,565 -285 0.02% 101,545,262
2020-07-07 2020-07-03 1294.500 78,850 -990 0.02% 102,071,325
2020-07-06 2020-07-02 1289.000 79,840 -90 0.02% 102,913,760
2020-07-03 2020-06-30 1294.000 79,930 +540 0.02% 103,429,420
2020-07-02 2020-06-29 1289.000 79,390 +1,755 0.02% 102,333,710
2020-06-30 2020-06-26 1285.000 77,635 +1,035 0.02% 99,760,975
2020-06-29 2020-06-24 1291.500 76,600 +170 0.02% 98,928,900
2020-06-26 2020-06-23 1280.000 76,430 -855 0.02% 97,830,400
2020-06-24 2020-06-22 1272.000 77,285 +565 0.02% 98,306,520
2020-06-23 2020-06-19 1261.000 76,720 -290 0.02% 96,743,920
2020-06-22 2020-06-18 1258.000 77,010 +150 0.02% 96,878,580
2020-06-19 2020-06-17 1254.000 76,860 -1,445 0.02% 96,382,440
2020-06-18 2020-06-16 1255.000 78,305 +420 0.02% 98,272,775
2020-06-17 2020-06-15 1254.000 77,885 -1,270 0.02% 97,667,790
2020-06-16 2020-06-12 1261.500 79,155 -280 0.02% 99,854,032
2020-06-15 2020-06-11 1264.500 79,435 -1,740 0.02% 100,445,558
2020-06-12 2020-06-10 1251.500 81,175 +195 0.02% 101,590,512
2020-06-11 2020-06-09 1241.000 80,980 -1,435 0.02% 100,496,180
2020-06-10 2020-06-08 1237.500 82,415 +995 0.02% 101,988,562
2020-06-09 2020-06-05 1244.500 81,420 -1,835 0.02% 101,327,190
2020-06-08 2020-06-04 1241.000 83,255 +1,650 0.02% 103,319,455
2020-06-05 2020-06-03 1253.500 81,605 -77,660 0.02% 102,291,868
2020-06-04 2020-06-02 1265.000 159,265 -620 0.04% 201,470,225
2020-06-03 2020-06-01 1270.000 159,885 -205 0.04% 203,053,950
2020-06-02 2020-05-29 1257.000 160,090 +710 0.04% 201,233,130
2020-06-01 2020-05-28 1255.000 159,380 +670 0.04% 200,021,900
2020-05-29 2020-05-27 1246.000 158,710 +1,040 0.04% 197,752,660
2020-05-28 2020-05-26 1263.000 157,670 -830 0.04% 199,137,210
2020-05-27 2020-05-25 1263.000 158,500 -385 0.04% 200,185,500
2020-05-26 2020-05-22 1272.000 158,885 +3,525 0.04% 202,101,720
2020-05-25 2020-05-21 1266.000 155,360 -1,740 0.04% 196,685,760
2020-05-22 2020-05-20 1275.000 157,100 -780 0.04% 200,302,500
2020-05-21 2020-05-19 1262.000 157,880 +1,340 0.04% 199,244,560
2020-05-20 2020-05-18 1284.000 156,540 +2,880 0.04% 200,997,360
2020-05-19 2020-05-15 1269.000 153,660 +3,640 0.04% 194,994,540
2020-05-18 2020-05-14 1251.000 150,020 +530 0.04% 187,675,020
2020-05-15 2020-05-13 1242.000 149,490 -630 0.04% 185,666,580
2020-05-14 2020-05-12 1242.000 150,120 +775 0.04% 186,449,040
2020-05-13 2020-05-11 1244.000 149,345 -1,845 0.04% 185,785,180
2020-05-12 2020-05-08 1251.000 151,190 -140 0.04% 189,138,690
2020-05-11 2020-05-07 1234.000 151,330 +1,845 0.04% 186,741,220
2020-05-08 2020-05-06 1244.000 149,485 -2,820 0.04% 185,959,340
2020-05-07 2020-05-05 1240.000 152,305 +40 0.04% 188,858,200
2020-05-06 2020-05-04 1245.000 152,265 +3,535 0.04% 189,569,925
2020-05-05 2020-04-29 1243.000 148,730 -335 0.04% 184,871,390
2020-05-04 2020-04-28 1239.000 149,065 +35 0.04% 184,691,535
2020-04-29 2020-04-27 1255.000 149,030 -2,635 0.04% 187,032,650
2020-04-28 2020-04-24 1259.000 151,665 -85 0.04% 190,946,235
2020-04-27 2020-04-23 1254.000 151,750 +450 0.04% 190,294,500
2020-04-24 2020-04-22 1236.000 151,300 +1,360 0.04% 187,006,800
2020-04-23 2020-04-21 1244.000 149,940 +1,500 0.04% 186,525,360
2020-04-22 2020-04-20 1222.000 148,440 +1,110 0.04% 181,393,680
2020-04-21 2020-04-17 1236.000 147,330 -60 0.04% 182,099,880
2020-04-20 2020-04-16 1258.000 147,390 +40 0.04% 185,416,620
2020-04-17 2020-04-15 1242.000 147,350 -1,070 0.04% 183,008,700
2020-04-16 2020-04-14 1258.000 148,420 +3,090 0.04% 186,712,360
2020-04-15 2020-04-09 1216.000 145,330 -260 0.04% 176,721,280
2020-04-14 2020-04-08 1206.000 145,590 -3,350 0.04% 175,581,540
2020-04-09 2020-04-07 1201.000 148,940 -4,180 0.04% 178,876,940
2020-04-08 2020-04-06 1192.000 153,120 +500 0.05% 182,519,040
2020-04-07 2020-04-03 1180.000 152,620 +3,840 0.05% 180,091,600
2020-04-06 2020-04-02 1163.000 148,780 +310 0.04% 173,031,140
2020-04-03 2020-04-01 1166.000 148,470 +1,270 0.04% 173,116,020
2020-04-02 2020-03-31 1180.000 147,200 -770 0.04% 173,696,000
2020-04-01 2020-03-30 1180.000 147,970 -710 0.04% 174,604,600
2020-03-31 2020-03-27 1181.000 148,680 +2,730 0.05% 175,591,080
2020-03-30 2020-03-26 1169.000 145,950 -130 0.04% 170,615,550
2020-03-27 2020-03-25 1182.000 146,080 +6,170 0.04% 172,666,560
2020-03-26 2020-03-24 1153.000 139,910 -530 0.04% 161,316,230
2020-03-25 2020-03-23 1087.000 140,440 -7,530 0.04% 152,658,280
2020-03-24 2020-03-20 1103.000 147,970 +1,730 0.05% 163,210,910
2020-03-23 2020-03-19 1082.000 146,240 -3,380 0.05% 158,231,680
2020-03-20 2020-03-18 1094.000 149,620 -5,340 0.05% 163,684,280
2020-03-19 2020-03-17 1085.000 154,960 +6,490 0.05% 168,131,600
2020-03-18 2020-03-16 1120.000 148,470 +7,090 0.05% 166,286,400
2020-03-17 2020-03-13 1166.000 141,380 +6,750 0.04% 164,849,080
2020-03-16 2020-03-12 1201.000 134,630 +810 0.04% 161,690,630
2020-03-13 2020-03-11 1215.000 133,820 +790 0.04% 162,591,300
2020-03-12 2020-03-10 1217.000 133,030 -3,460 0.04% 161,897,510
2020-03-11 2020-03-09 1231.000 136,490 -4,070 0.04% 168,019,190
2020-03-10 2020-03-06 1223.000 140,560 -3,040 0.04% 171,904,880
2020-03-09 2020-03-05 1199.000 143,600 +640 0.05% 172,176,400
2020-03-06 2020-03-04 1194.000 142,960 -2,470 0.05% 170,694,240
2020-03-05 2020-03-03 1169.000 145,430 +4,840 0.05% 170,007,670
2020-03-04 2020-03-02 1173.000 140,590 +4,510 0.04% 164,912,070
2020-03-03 2020-02-28 1196.000 136,080 -1,270 0.04% 162,751,680
2020-03-02 2020-02-27 1209.000 137,350 +1,030 0.04% 166,056,150
2020-02-28 2020-02-26 1208.000 136,320 +24,600 0.04% 164,674,560
2020-02-27 2020-02-25 1203.000 111,720 -1,390 0.04% 134,399,160
2020-02-26 2020-02-24 1226.000 113,110 -11,030 0.04% 138,672,860
2020-02-25 2020-02-21 1198.000 124,140 -380 0.04% 148,719,720
2020-02-24 2020-02-20 1172.000 124,520 +6,870 0.04% 145,937,440
2020-02-21 2020-02-19 1174.000 117,650 +10,990 0.04% 138,121,100
2020-02-20 2020-02-18 1162.000 106,660 +8,790 0.03% 123,938,920
2020-02-19 2020-02-17 1155.000 97,870 +1,750 0.03% 113,039,850
2020-02-18 2020-02-14 1153.000 96,120 +320 0.03% 110,826,360
2020-02-17 2020-02-13 1153.000 95,800 +1,460 0.03% 110,457,400
2020-02-14 2020-02-12 1143.000 94,340 -350 0.03% 107,830,620
2020-02-13 2020-02-11 1146.000 94,690 -900 0.03% 108,514,740
2020-02-12 2020-02-10 1149.000 95,590 -1,100 0.03% 109,832,910
2020-02-11 2020-02-07 1149.000 96,690 +380 0.03% 111,096,810
2020-02-10 2020-02-06 1143.000 96,310 +1,040 0.03% 110,082,330
2020-02-07 2020-02-05 1145.000 95,270 +1,980 0.03% 109,084,150
2020-02-06 2020-02-04 1148.000 93,290 -180 0.03% 107,096,920
2020-02-05 2020-02-03 1152.000 93,470 -620 0.03% 107,677,440
2020-02-04 2020-01-31 1157.000 94,090 +2,370 0.03% 108,862,130
2020-02-03 2020-01-30 1158.000 91,720 +1,280 0.03% 106,211,760
2020-01-31 2020-01-29 1147.000 90,440 +2,430 0.03% 103,734,680
2020-01-30 2020-01-24 1144.000 88,010 -930 0.03% 100,683,440
2020-01-29 2020-01-22 1138.000 88,940 +1,910 0.03% 101,213,720
2020-01-23 2020-01-21 1138.000 87,030 +2,090 0.03% 99,040,140
2020-01-22 2020-01-20 1142.000 84,940 +1,080 0.03% 97,001,480
2020-01-21 2020-01-17 1137.000 83,860 -50 0.03% 95,348,820
2020-01-20 2020-01-16 1137.000 83,910 +320 0.03% 95,405,670
2020-01-17 2020-01-15 1136.000 83,590 -270 0.03% 94,958,240
2020-01-16 2020-01-14 1130.000 83,860 -3,160 0.03% 94,761,800
2020-01-15 2020-01-13 1137.000 87,020 +20 0.03% 98,941,740
2020-01-14 2020-01-10 1135.000 87,000 -270 0.03% 98,745,000
2020-01-13 2020-01-09 1131.000 87,270 +530 0.03% 98,702,370
2020-01-10 2020-01-08 1164.000 86,740 -3,720 0.03% 100,965,360
2020-01-09 2020-01-07 1149.000 90,460 +490 0.03% 103,938,540
2020-01-08 2020-01-06 1151.000 89,970 +8,550 0.03% 103,555,470
2020-01-07 2020-01-03 1130.000 81,420 -930 0.03% 92,004,600
2020-01-06 2020-01-02 1115.000 82,350 +90 0.03% 91,820,250
2020-01-03 2019-12-31 1116.000 82,260 +20 0.03% 91,802,160
2020-01-02 2019-12-27 1106.000 82,240 +4,640 0.03% 90,957,440
2019-12-30 2019-12-24 1093.000 77,600 -1,170 0.03% 84,816,800
2019-12-27 2019-12-20 1085.000 78,770 +20 0.03% 85,465,450
2019-12-23 2019-12-19 1081.000 78,750 +910 0.03% 85,128,750
2019-12-19 2019-12-17 1086.000 77,840 +990 0.03% 84,534,240
2019-12-18 2019-12-16 1091.000 76,850 -1,060 0.03% 83,843,350
2019-12-17 2019-12-13 1082.000 77,910 -1,770 0.03% 84,298,620
2019-12-16 2019-12-12 1084.000 79,680 +770 0.03% 86,373,120
2019-12-13 2019-12-11 1080.000 78,910 -10 0.03% 85,222,800
2019-12-12 2019-12-10 1081.000 78,920 -1,960 0.03% 85,312,520
2019-12-11 2019-12-09 1081.000 80,880 +3,640 0.03% 87,431,280
2019-12-10 2019-12-06 1087.000 77,240 -750 0.03% 83,959,880
2019-12-09 2019-12-05 1088.000 77,990 +100 0.03% 84,853,120
2019-12-06 2019-12-04 1097.000 77,890 -670 0.03% 85,445,330
2019-12-05 2019-12-03 1079.000 78,560 +50 0.03% 84,766,240
2019-12-04 2019-12-02 1079.000 78,510 -240 0.03% 84,712,290
2019-12-03 2019-11-29 1076.000 78,750 -10 0.03% 84,735,000
2019-12-02 2019-11-28 1075.000 78,760 -250 0.03% 84,667,000
2019-11-29 2019-11-27 1076.000 79,010 +550 0.03% 85,014,760
2019-11-28 2019-11-26 1074.000 78,460 +2,060 0.03% 84,266,040
2019-11-27 2019-11-25 1077.000 76,400 +1,600 0.02% 82,282,800
2019-11-26 2019-11-22 1085.000 74,800 +80 0.02% 81,158,000
2019-11-25 2019-11-21 1085.000 74,720 +780 0.02% 81,071,200
2019-11-22 2019-11-20 1090.000 73,940 +20 0.02% 80,594,600
2019-11-21 2019-11-19 1085.000 73,920 -1,570 0.02% 80,203,200
2019-11-20 2019-11-18 1079.000 75,490 +30 0.02% 81,453,710
2019-11-19 2019-11-15 1081.000 75,460 -90 0.02% 81,572,260
2019-11-18 2019-11-14 1081.000 75,550 -29,220 0.02% 81,669,550
2019-11-15 2019-11-13 1080.000 104,770 -230 0.03% 113,151,600
2019-11-14 2019-11-12 1071.000 105,000 +60 0.03% 112,455,000
2019-11-13 2019-11-11 1082.000 104,940 +1,290 0.03% 113,545,080
2019-11-12 2019-11-08 1087.000 103,650 +6,080 0.03% 112,667,550
2019-11-11 2019-11-07 1097.000 97,570 +2,140 0.03% 107,034,290
2019-11-08 2019-11-06 1099.000 95,430 +4,940 0.03% 104,877,570
2019-11-07 2019-11-05 1112.000 90,490 -2,790 0.03% 100,624,880
2019-11-06 2019-11-04 1117.000 93,280 -50 0.03% 104,193,760
2019-11-05 2019-11-01 1115.000 93,330 -1,850 0.03% 104,062,950
2019-11-04 2019-10-31 1107.000 95,180 -900 0.03% 105,364,260
2019-11-01 2019-10-30 1101.000 96,080 +1,000 0.03% 105,784,080
2019-10-31 2019-10-29 1104.000 95,080 -520 0.03% 104,968,320
2019-10-30 2019-10-28 1113.000 95,600 -2,190 0.03% 106,402,800
2019-10-29 2019-10-25 1113.000 97,790 -570 0.03% 108,840,270
2019-10-28 2019-10-24 1101.000 98,360 -370 0.03% 108,294,360
2019-10-25 2019-10-23 1104.000 98,730 +40 0.03% 108,997,920
2019-10-24 2019-10-22 1100.000 98,690 +430 0.03% 108,559,000
2019-10-23 2019-10-21 1101.000 98,260 +340 0.03% 108,184,260
2019-10-22 2019-10-18 1100.000 97,920 +30 0.03% 107,712,000
2019-10-21 2019-10-17 1101.000 97,890 -830 0.03% 107,776,890
2019-10-18 2019-10-16 1098.000 98,720 +8,540 0.03% 108,394,560
2019-10-17 2019-10-15 1104.000 90,180 +1,090 0.03% 99,558,720
2019-10-16 2019-10-14 1102.000 89,090 +870 0.03% 98,177,180
2019-10-15 2019-10-11 1112.000 88,220 +1,560 0.03% 98,100,640
2019-10-14 2019-10-10 1115.000 86,660 -200 0.03% 96,625,900
2019-10-11 2019-10-09 1116.000 86,860 -2,870 0.03% 96,935,760
2019-10-10 2019-10-08 1104.000 89,730 -510 0.03% 99,061,920
2019-10-09 2019-10-04 1116.000 90,240 -200 0.03% 100,707,840
2019-10-08 2019-10-03 1108.000 90,440 +600 0.03% 100,207,520
2019-10-04 2019-10-02 1095.000 89,840 +4,720 0.03% 98,374,800
2019-10-03 2019-09-30 1102.000 85,120 +1,050 0.03% 93,802,240
2019-10-02 2019-09-27 1107.000 84,070 +2,030 0.03% 93,065,490
2019-09-30 2019-09-26 1114.000 82,040 -1,110 0.03% 91,392,560
2019-09-27 2019-09-25 1134.000 83,150 -3,410 0.03% 94,292,100
2019-09-26 2019-09-24 1128.000 86,560 +5,830 0.03% 97,639,680
2019-09-24 2019-09-20 1111.000 80,730 -2,430 0.03% 89,691,030
2019-09-23 2019-09-19 1103.000 83,160 -120 0.03% 91,725,480
2019-09-20 2019-09-18 1109.000 83,280 +110 0.03% 92,357,520
2019-09-19 2019-09-17 1106.000 83,170 +1,450 0.03% 91,986,020
2019-09-18 2019-09-16 1110.000 81,720 +400 0.03% 90,709,200
2019-09-17 2019-09-13 1110.000 81,320 +490 0.03% 90,265,200
2019-09-16 2019-09-12 1110.000 80,830 +340 0.03% 89,721,300
2019-09-13 2019-09-11 1101.000 80,490 +880 0.03% 88,619,490
2019-09-12 2019-09-10 1106.000 79,610 +1,990 0.03% 88,048,660
2019-09-11 2019-09-09 1113.000 77,620 -2,420 0.03% 86,391,060
2019-09-10 2019-09-06 1117.000 80,040 +2,860 0.03% 89,404,680
2019-09-09 2019-09-05 1139.000 77,180 -310 0.03% 87,908,020
2019-09-06 2019-09-04 1135.000 77,490 +100 0.03% 87,951,150
2019-09-05 2019-09-03 1134.000 77,390 -7,380 0.03% 87,760,260
2019-09-04 2019-09-02 1127.000 84,770 +1,700 0.03% 95,535,790
2019-09-03 2019-08-30 1131.000 83,070 +6,530 0.03% 93,952,170
2019-09-02 2019-08-29 1140.000 76,540 +1,450 0.03% 87,255,600
2019-08-30 2019-08-28 1142.000 75,090 +2,130 0.03% 85,752,780
2019-08-29 2019-08-27 1136.000 72,960 +1,280 0.02% 82,882,560
2019-08-28 2019-08-26 1133.000 71,680 +1,090 0.02% 81,213,440
2019-08-27 2019-08-23 1107.000 70,590 +460 0.02% 78,143,130
2019-08-26 2019-08-22 1111.000 70,130 +600 0.02% 77,914,430
2019-08-23 2019-08-21 1108.000 69,530 +620 0.02% 77,039,240
2019-08-22 2019-08-20 1108.000 68,910 -770 0.02% 76,352,280
2019-08-21 2019-08-19 1113.000 69,680 -1,290 0.02% 77,553,840
2019-08-20 2019-08-16 1121.000 70,970 -830 0.02% 79,557,370
2019-08-19 2019-08-15 1118.000 71,800 -3,420 0.02% 80,272,400
2019-08-16 2019-08-14 1110.000 75,220 +6,800 0.03% 83,494,200
2019-08-15 2019-08-13 1129.000 68,420 +4,840 0.02% 77,246,180
2019-08-14 2019-08-12 1103.000 63,580 +3,090 0.02% 70,128,740
2019-08-13 2019-08-09 1112.000 60,490 +830 0.02% 67,264,880
2019-08-12 2019-08-08 1108.000 59,660 +660 0.02% 66,103,280
2019-08-09 2019-08-07 1100.000 59,000 -2,510 0.02% 64,900,000
2019-08-08 2019-08-06 1080.000 61,510 -2,610 0.02% 66,430,800
2019-08-07 2019-08-05 1076.000 64,120 -3,700 0.02% 68,993,120
2019-08-06 2019-08-02 1061.000 67,820 -1,350 0.02% 71,957,020
2019-08-05 2019-08-01 1038.000 69,170 +3,620 0.02% 71,798,460
2019-08-02 2019-07-31 1056.000 65,550 -240 0.02% 69,220,800
2019-08-01 2019-07-30 1052.000 65,790 -920 0.02% 69,211,080
2019-07-31 2019-07-29 1045.000 66,710 +820 0.02% 69,711,950
2019-07-30 2019-07-26 1047.000 65,890 +1,070 0.02% 68,986,830
2019-07-29 2019-07-25 1052.000 64,820 +190 0.02% 68,190,640
2019-07-26 2019-07-24 1050.000 64,630 +240 0.02% 67,861,500
2019-07-25 2019-07-23 1048.000 64,390 +2,770 0.02% 67,480,720
2019-07-24 2019-07-22 1051.000 61,620 +1,670 0.02% 64,762,620
2019-07-23 2019-07-19 1060.000 59,950 +4,860 0.02% 63,547,000
2019-07-22 2019-07-18 1048.000 55,090 -250 0.02% 57,734,320
2019-07-19 2019-07-17 1036.000 55,340 +850 0.02% 57,332,240
2019-07-18 2019-07-16 1044.000 54,490 +290 0.02% 56,887,560
2019-07-17 2019-07-15 1046.000 54,200 +610 0.02% 56,693,200
2019-07-16 2019-07-12 1042.000 53,590 +910 0.02% 55,840,780
2019-07-15 2019-07-11 1050.000 52,680 -580 0.02% 55,314,000
2019-07-12 2019-07-10 1028.000 53,260 +1,180 0.02% 54,751,280
2019-07-11 2019-07-09 1025.000 52,080 +1,600 0.02% 53,382,000
2019-07-10 2019-07-08 1036.000 50,480 +150 0.02% 52,297,280
2019-07-09 2019-07-05 1040.000 50,330 +240 0.02% 52,343,200
2019-07-08 2019-07-04 1037.000 50,090 +290 0.02% 51,943,330
2019-07-05 2019-07-03 1049.000 49,800 -1,460 0.02% 52,240,200
2019-07-04 2019-07-02 1025.000 51,260 +620 0.02% 52,541,500
2019-07-03 2019-06-28 1043.000 50,640 -300 0.02% 52,817,520
2019-07-02 2019-06-27 1031.000 50,940 +180 0.02% 52,519,140
2019-06-28 2019-06-26 1038.000 50,760 +970 0.02% 52,688,880
2019-06-27 2019-06-25 1055.000 49,790 -200 0.02% 52,528,450
2019-06-26 2019-06-24 1033.000 49,990 -410 0.02% 51,639,670
2019-06-25 2019-06-21 1021.000 50,400 +1,180 0.02% 51,458,400
2019-06-24 2019-06-20 1020.000 49,220 -1,330 0.02% 50,204,400
2019-06-21 2019-06-19 992.000 50,550 -1,010 0.02% 50,145,600
2019-06-20 2019-06-18 994.500 51,560 -70 0.02% 51,276,420
2019-06-19 2019-06-17 986.500 51,630 -4,730 0.02% 50,932,995
2019-06-18 2019-06-14 1001.000 56,360 -2,080 0.02% 56,416,360
2019-06-17 2019-06-13 987.500 58,440 +700 0.02% 57,709,500
2019-06-14 2019-06-12 987.000 57,740 -120 0.02% 56,989,380
2019-06-13 2019-06-11 978.000 57,860 -940 0.02% 56,587,080
2019-06-12 2019-06-10 980.000 58,800 +490 0.02% 57,624,000
2019-06-11 2019-06-06 987.000 58,310 +2,140 0.02% 57,551,970
2019-06-10 2019-06-05 986.000 56,170 -1,430 0.02% 55,383,620
2019-06-06 2019-06-04 982.500 57,600 -970 0.02% 56,592,000
2019-06-05 2019-06-03 973.000 58,570 -810 0.02% 56,988,610
2019-06-04 2019-05-31 959.500 59,380 -340 0.02% 56,975,110
2019-06-03 2019-05-30 946.000 59,720 +590 0.02% 56,495,120
2019-05-31 2019-05-29 952.500 59,130 +90 0.02% 56,321,325
2019-05-30 2019-05-28 950.500 59,040 -90 0.02% 56,117,520
2019-05-29 2019-05-27 953.000 59,130 +40 0.02% 56,350,890
2019-05-28 2019-05-24 951.000 59,090 -490 0.02% 56,194,590
2019-05-27 2019-05-23 944.500 59,580 +410 0.02% 56,273,310
2019-05-24 2019-05-22 943.500 59,170 +90 0.02% 55,826,895
2019-05-23 2019-05-21 946.000 59,080 +440 0.02% 55,889,680
2019-05-22 2019-05-20 945.000 58,640 +160 0.02% 55,414,800
2019-05-21 2019-05-17 954.000 58,480 +90 0.02% 55,789,920
2019-05-20 2019-05-16 962.500 58,390 -140 0.02% 56,200,375
2019-05-17 2019-05-15 960.000 58,530 -100 0.02% 56,188,800
2019-05-16 2019-05-14 962.500 58,630 +210 0.02% 56,431,375
2019-05-15 2019-05-10 952.500 58,420 +50 0.02% 55,645,050
2019-05-14 2019-05-09 952.000 58,370 -500 0.02% 55,568,240
2019-05-10 2019-05-08 953.000 58,870 -60 0.02% 56,103,110
2019-05-08 2019-05-06 949.500 58,930 +700 0.02% 55,954,035
2019-05-07 2019-05-03 941.000 58,230 +760 0.02% 54,794,430
2019-05-06 2019-05-02 942.000 57,470 +140 0.02% 54,136,740
2019-05-03 2019-04-30 950.000 57,330 -2,010 0.02% 54,463,500
2019-05-02 2019-04-29 949.500 59,340 -620 0.02% 56,343,330
2019-04-30 2019-04-26 949.000 59,960 +500 0.02% 56,902,040
2019-04-29 2019-04-25 947.000 59,460 +190 0.02% 56,308,620
2019-04-26 2019-04-24 941.500 59,270 +140 0.02% 55,802,705
2019-04-25 2019-04-23 944.000 59,130 -990 0.02% 55,818,720
2019-04-24 2019-04-18 945.500 60,120 +130 0.02% 56,843,460
2019-04-23 2019-04-17 947.500 59,990 +110 0.02% 56,840,525
2019-04-18 2019-04-16 951.500 59,880 -330 0.02% 56,975,820
2019-04-17 2019-04-15 952.500 60,210 +720 0.02% 57,350,025
2019-04-16 2019-04-12 957.000 59,490 +170 0.02% 56,931,930
2019-04-15 2019-04-11 967.500 59,320 -130 0.02% 57,392,100
2019-04-12 2019-04-10 965.500 59,450 -180 0.02% 57,398,975
2019-04-11 2019-04-09 963.500 59,630 +1,620 0.02% 57,453,505
2019-04-10 2019-04-08 962.000 58,010 +640 0.02% 55,805,620
2019-04-09 2019-04-04 958.500 57,370 +350 0.02% 54,989,145
2019-04-08 2019-04-03 958.000 57,020 +500 0.02% 54,625,160
2019-04-04 2019-04-02 953.500 56,520 +90 0.02% 53,891,820
2019-04-03 2019-04-01 956.500 56,430 +3,870 0.02% 53,975,295
2019-04-02 2019-03-29 956.000 52,560 +4,510 0.02% 50,247,360
2019-04-01 2019-03-28 971.500 48,050 +830 0.02% 46,680,575
2019-03-29 2019-03-27 973.500 47,220 +80 0.02% 45,968,670
2019-03-28 2019-03-26 977.000 47,140 +350 0.02% 46,055,780
2019-03-27 2019-03-25 977.000 46,790 +580 0.02% 45,713,830
2019-03-26 2019-03-22 973.500 46,210 -170 0.02% 44,985,435
2019-03-25 2019-03-21 978.000 46,380 -120 0.02% 45,359,640
2019-03-22 2019-03-20 966.000 46,500 -510 0.02% 44,919,000
2019-03-21 2019-03-19 967.000 47,010 -210 0.02% 45,458,670
2019-03-20 2019-03-18 967.000 47,220 -160 0.02% 45,661,740
2019-03-19 2019-03-15 966.500 47,380 -570 0.02% 45,792,770
2019-03-15 2019-03-13 968.000 47,950 -290 0.02% 46,415,600
2019-03-14 2019-03-12 959.500 48,240 -830 0.02% 46,286,280
2019-03-13 2019-03-11 961.000 49,070 +740 0.02% 47,156,270
2019-03-12 2019-03-08 960.000 48,330 +1,290 0.02% 46,396,800
2019-03-11 2019-03-07 952.500 47,040 +200 0.02% 44,805,600
2019-03-08 2019-03-06 957.000 46,840 +140 0.02% 44,825,880
2019-03-07 2019-03-05 953.500 46,700 +550 0.02% 44,528,450
2019-03-06 2019-03-04 957.500 46,150 +1,470 0.02% 44,188,625
2019-03-05 2019-03-01 971.000 44,680 +760 0.02% 43,384,280
2019-03-04 2019-02-28 980.500 43,920 +1,410 0.02% 43,063,560
2019-03-01 2019-02-27 983.500 42,510 +530 0.02% 41,808,585
2019-02-28 2019-02-26 983.000 41,980 -80 0.02% 41,266,340
2019-02-27 2019-02-25 985.500 42,060 -500 0.02% 41,450,130
2019-02-26 2019-02-22 983.000 42,560 -660 0.02% 41,836,480
2019-02-25 2019-02-21 992.500 43,220 -440 0.02% 42,895,850
2019-02-22 2019-02-20 995.500 43,660 -1,410 0.02% 43,463,530
2019-02-21 2019-02-19 983.000 45,070 -520 0.02% 44,303,810
2019-02-20 2019-02-18 981.000 45,590 +10 0.02% 44,723,790
2019-02-19 2019-02-15 976.000 45,580 +60 0.02% 44,486,080
2019-02-18 2019-02-14 971.000 45,520 -320 0.02% 44,199,920
2019-02-15 2019-02-13 973.000 45,840 +2,210 0.02% 44,602,320
2019-02-14 2019-02-12 973.000 43,630 -280 0.02% 42,451,990
2019-02-13 2019-02-11 972.500 43,910 -30 0.02% 42,702,475
2019-02-12 2019-02-08 971.000 43,940 -280 0.02% 42,665,740
2019-02-11 2019-02-04 974.000 44,220 -40 0.02% 43,070,280
2019-02-08 2019-01-31 979.000 44,260 -130 0.02% 43,330,540
2019-02-01 2019-01-30 974.500 44,390 -40 0.02% 43,258,055
2019-01-31 2019-01-29 970.000 44,430 -150 0.02% 43,097,100
2019-01-30 2019-01-28 966.000 44,580 +180 0.02% 43,064,280
2019-01-29 2019-01-25 953.000 44,400 -200 0.02% 42,313,200
2019-01-28 2019-01-24 950.000 44,600 +210 0.02% 42,370,000
2019-01-25 2019-01-23 953.000 44,390 -50 0.02% 42,303,670
2019-01-24 2019-01-22 950.000 44,440 -680 0.02% 42,218,000
2019-01-23 2019-01-21 951.000 45,120 +190 0.02% 42,909,120
2019-01-22 2019-01-18 957.000 44,930 -40 0.02% 42,998,010
2019-01-21 2019-01-17 958.500 44,970 +100 0.02% 43,103,745
2019-01-18 2019-01-16 956.500 44,870 +2,000 0.02% 42,918,155
2019-01-17 2019-01-15 956.500 42,870 -650 0.02% 41,005,155
2019-01-16 2019-01-14 960.000 43,520 -140 0.02% 41,779,200
2019-01-15 2019-01-11 959.500 43,660 -140 0.02% 41,891,770
2019-01-14 2019-01-10 960.000 43,800 -130 0.02% 42,048,000
2019-01-11 2019-01-09 950.000 43,930 -2,920 0.02% 41,733,500
2019-01-10 2019-01-08 950.500 46,850 -340 0.02% 44,530,925
2019-01-09 2019-01-07 956.500 47,190 -850 0.02% 45,137,235
2019-01-08 2019-01-04 959.500 48,040 -2,880 0.02% 46,094,380
2019-01-07 2019-01-03 955.500 50,920 +670 0.02% 48,654,060
2019-01-04 2019-01-02 953.500 50,250 -110 0.02% 47,913,375
2019-01-03 2018-12-31 946.500 50,360 -1,300 0.02% 47,665,740
2019-01-02 2018-12-27 937.500 51,660 -640 0.02% 48,431,250
2018-12-28 2018-12-24 935.000 52,300 -6,440 0.02% 48,900,500
2018-12-27 2018-12-20 924.000 58,740 -650 0.02% 54,275,760
2018-12-21 2018-12-19 924.000 59,390 -180 0.02% 54,876,360
2018-12-20 2018-12-18 922.000 59,570 +110 0.02% 54,923,540
2018-12-19 2018-12-17 916.000 59,460 +820 0.02% 54,465,360
2018-12-18 2018-12-14 914.000 58,640 +200 0.02% 53,596,960
2018-12-17 2018-12-13 920.500 58,440 -250 0.02% 53,794,020
2018-12-14 2018-12-12 918.000 58,690 -310 0.02% 53,877,420
2018-12-13 2018-12-11 921.500 59,000 -140 0.02% 54,368,500
2018-12-12 2018-12-10 922.000 59,140 +350 0.02% 54,527,080
2018-12-11 2018-12-07 916.000 58,790 -640 0.02% 53,851,640
2018-12-10 2018-12-06 912.000 59,430 -550 0.02% 54,200,160
2018-12-07 2018-12-05 910.500 59,980 -560 0.02% 54,611,790
2018-12-06 2018-12-04 913.000 60,540 -90 0.02% 55,273,020
2018-12-05 2018-12-03 911.500 60,630 -290 0.02% 55,264,245
2018-12-04 2018-11-30 906.500 60,920 +410 0.02% 55,223,980
2018-12-03 2018-11-29 908.000 60,510 +860 0.02% 54,943,080
2018-11-30 2018-11-28 898.000 59,650 -3,770 0.02% 53,565,700
2018-11-28 2018-11-26 908.000 63,420 +30 0.02% 57,585,360
2018-11-27 2018-11-23 906.000 63,390 -440 0.02% 57,431,340
2018-11-26 2018-11-22 909.500 63,830 +210 0.02% 58,053,385
2018-11-23 2018-11-21 905.500 63,620 -490 0.02% 57,607,910
2018-11-22 2018-11-20 908.000 64,110 -150 0.02% 58,211,880
2018-11-21 2018-11-19 904.500 64,260 +390 0.02% 58,123,170
2018-11-20 2018-11-16 900.000 63,870 -200 0.02% 57,483,000
2018-11-19 2018-11-15 898.500 64,070 -10 0.02% 57,566,895
2018-11-16 2018-11-14 892.000 64,080 +630 0.02% 57,159,360
2018-11-15 2018-11-13 891.000 63,450 +290 0.02% 56,533,950
2018-11-14 2018-11-12 893.500 63,160 +880 0.02% 56,433,460
2018-11-13 2018-11-09 903.500 62,280 +1,060 0.02% 56,269,980
2018-11-12 2018-11-08 907.000 61,220 +780 0.02% 55,526,540
2018-11-09 2018-11-07 912.000 60,440 +210 0.02% 55,121,280
2018-11-08 2018-11-06 912.500 60,230 -300 0.02% 54,959,875
2018-11-07 2018-11-05 913.500 60,530 -240 0.02% 55,294,155
2018-11-06 2018-11-02 915.000 60,770 -1,210 0.02% 55,604,550
2018-11-05 2018-11-01 909.000 61,980 -1,130 0.02% 56,339,820
2018-11-02 2018-10-31 903.000 63,110 +440 0.02% 56,988,330
2018-11-01 2018-10-30 909.000 62,670 +810 0.02% 56,967,030
2018-10-31 2018-10-29 913.500 61,860 +2,150 0.02% 56,509,110
2018-10-30 2018-10-26 918.000 59,710 +80 0.02% 54,813,780
2018-10-29 2018-10-25 913.500 59,630 +1,030 0.02% 54,472,005
2018-10-26 2018-10-24 913.500 58,600 +170 0.02% 53,531,100
2018-10-25 2018-10-23 914.500 58,430 +870 0.02% 53,434,235
2018-10-24 2018-10-22 909.500 57,560 -30 0.02% 52,350,820
2018-10-23 2018-10-19 911.500 57,590 -280 0.02% 52,493,285
2018-10-22 2018-10-18 906.500 57,870 +650 0.02% 52,459,155
2018-10-19 2018-10-16 912.500 57,220 +1,040 0.02% 52,213,250
2018-10-18 2018-10-15 911.000 56,180 +2,200 0.02% 51,179,980
2018-10-16 2018-10-12 904.000 53,980 -850 0.02% 48,797,920
2018-10-15 2018-10-11 888.500 54,830 +2,240 0.02% 48,716,455
2018-10-12 2018-10-10 882.000 52,590 +1,640 0.02% 46,384,380
2018-10-11 2018-10-09 881.500 50,950 +380 0.02% 44,912,425
2018-10-10 2018-10-08 887.000 50,570 +190 0.02% 44,855,590
2018-10-09 2018-10-05 891.000 50,380 +580 0.02% 44,888,580
2018-10-08 2018-10-04 891.000 49,800 +440 0.02% 44,371,800
2018-10-05 2018-10-03 894.000 49,360 -740 0.02% 44,127,840
2018-10-04 2018-10-02 886.000 50,100 -190 0.02% 44,388,600
2018-10-03 2018-09-28 876.000 50,290 +1,030 0.02% 44,054,040
2018-10-02 2018-09-27 885.500 49,260 -220 0.02% 43,619,730
2018-09-28 2018-09-26 887.000 49,480 -80 0.02% 43,888,760
2018-09-27 2018-09-24 886.000 49,560 +480 0.02% 43,910,160
2018-09-26 2018-09-21 894.500 49,080 +560 0.02% 43,902,060
2018-09-24 2018-09-20 892.500 48,520 +40 0.02% 43,304,100
2018-09-21 2018-09-19 893.000 48,480 -130 0.02% 43,292,640
2018-09-20 2018-09-18 889.500 48,610 +160 0.02% 43,238,595
2018-09-19 2018-09-17 890.000 48,450 +170 0.02% 43,120,500
2018-09-18 2018-09-14 897.000 48,280 +80 0.02% 43,307,160
2018-09-17 2018-09-13 895.500 48,200 -120 0.02% 43,163,100
2018-09-14 2018-09-12 888.500 48,320 -550 0.02% 42,932,320
2018-09-13 2018-09-11 889.000 48,870 +1,980 0.02% 43,445,430
2018-09-12 2018-09-10 888.000 46,890 +40 0.02% 41,638,320
2018-09-11 2018-09-07 891.500 46,850 -130 0.02% 41,766,775
2018-09-10 2018-09-06 891.000 46,980 -360 0.02% 41,859,180
2018-09-07 2018-09-05 886.500 47,340 -1,510 0.02% 41,966,910
2018-09-06 2018-09-04 888.500 48,850 +1,750 0.02% 43,403,225
2018-09-05 2018-09-03 893.500 47,100 +180 0.02% 42,083,850
2018-09-04 2018-08-31 898.500 46,920 +60 0.02% 42,157,620
2018-08-31 2018-08-29 894.000 46,860 -60 0.02% 41,892,840
2018-08-30 2018-08-28 900.000 46,920 -300 0.02% 42,228,000
2018-08-29 2018-08-27 895.500 47,220 +2,610 0.02% 42,285,510
2018-08-28 2018-08-24 883.500 44,610 -360 0.02% 39,412,935
2018-08-27 2018-08-23 884.000 44,970 +200 0.02% 39,753,480
2018-08-24 2018-08-22 887.000 44,770 -450 0.02% 39,710,990
2018-08-23 2018-08-21 888.000 45,220 -180 0.02% 40,155,360
2018-08-22 2018-08-20 886.000 45,400 -30 0.02% 40,224,400
2018-08-21 2018-08-17 878.000 45,430 +10 0.02% 39,887,540
2018-08-20 2018-08-16 879.000 45,420 -30 0.02% 39,924,180
2018-08-17 2018-08-15 883.000 45,450 +310 0.02% 40,132,350
2018-08-16 2018-08-14 889.000 45,140 +280 0.02% 40,129,460
2018-08-15 2018-08-13 896.500 44,860 +130 0.02% 40,216,990
2018-08-14 2018-08-10 899.000 44,730 +380 0.02% 40,212,270
2018-08-10 2018-08-08 903.000 44,350 -160 0.02% 40,048,050
2018-08-09 2018-08-07 900.000 44,510 -340 0.02% 40,059,000
2018-08-08 2018-08-06 900.500 44,850 -260 0.02% 40,387,425
2018-08-07 2018-08-03 896.000 45,110 +2,750 0.02% 40,418,560
2018-08-06 2018-08-02 907.000 42,360 +420 0.02% 38,420,520
2018-08-03 2018-08-01 909.000 41,940 +60 0.02% 38,123,460
2018-08-02 2018-07-31 908.500 41,880 +760 0.02% 38,047,980
2018-08-01 2018-07-30 908.500 41,120 -120 0.02% 37,357,520
2018-07-31 2018-07-27 911.500 41,240 +210 0.02% 37,590,260
2018-07-30 2018-07-26 912.000 41,030 +90 0.02% 37,419,360
2018-07-27 2018-07-25 912.000 40,940 -2,270 0.02% 37,337,280
2018-07-26 2018-07-24 910.000 43,210 +3,090 0.02% 39,321,100
2018-07-25 2018-07-23 916.500 40,120 +1,000 0.01% 36,769,980
2018-07-24 2018-07-20 911.000 39,120 -160 0.01% 35,638,320
2018-07-23 2018-07-19 912.000 39,280 +710 0.01% 35,823,360
2018-07-20 2018-07-18 910.000 38,570 +2,000 0.01% 35,098,700
2018-07-19 2018-07-17 924.500 36,570 +50 0.01% 33,808,965
2018-07-18 2018-07-16 924.500 36,520 +300 0.01% 33,762,740
2018-07-17 2018-07-13 923.000 36,220 +680 0.01% 33,431,060
2018-07-16 2018-07-12 928.000 35,540 +500 0.01% 32,981,120
2018-07-13 2018-07-11 931.000 35,040 +50 0.01% 32,622,240
2018-07-12 2018-07-10 934.000 34,990 +310 0.01% 32,680,660
2018-07-11 2018-07-09 937.500 34,680 -120 0.01% 32,512,500
2018-07-10 2018-07-06 933.500 34,800 +100 0.01% 32,485,800
2018-07-09 2018-07-05 932.500 34,700 +130 0.01% 32,357,750
2018-07-06 2018-07-04 935.000 34,570 -790 0.01% 32,322,950
2018-07-05 2018-07-03 925.500 35,360 -4,170 0.01% 32,725,680
2018-07-04 2018-06-29 930.500 39,530 +3,790 0.01% 36,782,665
2018-07-03 2018-06-28 930.000 35,740 +210 0.01% 33,238,200
2018-06-29 2018-06-27 935.500 35,530 +330 0.01% 33,238,315
2018-06-28 2018-06-26 938.000 35,200 +190 0.01% 33,017,600
2018-06-27 2018-06-25 943.000 35,010 +950 0.01% 33,014,430
2018-06-26 2018-06-22 943.500 34,060 +70 0.01% 32,135,610
2018-06-25 2018-06-21 940.500 33,990 +630 0.01% 31,967,595
2018-06-22 2018-06-20 947.500 33,360 +1,180 0.01% 31,608,600
2018-06-21 2018-06-19 954.000 32,180 +1,190 0.01% 30,699,720
2018-06-20 2018-06-15 967.000 30,990 +50 0.01% 29,967,330
2018-06-19 2018-06-14 968.500 30,940 -4,890 0.01% 29,965,390
2018-06-15 2018-06-13 962.000 35,830 +40 0.01% 34,468,460
2018-06-14 2018-06-12 965.000 35,790 +220 0.01% 34,537,350
2018-06-13 2018-06-11 964.500 35,570 +4,490 0.01% 34,307,265
2018-06-12 2018-06-08 965.500 31,080 -480 0.01% 30,007,740
2018-06-11 2018-06-07 965.000 31,560 -70 0.01% 30,455,400
2018-06-08 2018-06-06 966.000 31,630 -150 0.01% 30,554,580
2018-06-07 2018-06-05 960.000 31,780 +370 0.01% 30,508,800
2018-06-06 2018-06-04 962.000 31,410 -110 0.01% 30,216,420
2018-06-05 2018-06-01 966.500 31,520 -30 0.01% 30,464,080
2018-06-04 2018-05-31 971.500 31,550 -500 0.01% 30,650,825
2018-06-01 2018-05-30 965.000 32,050 +230 0.01% 30,928,250
2018-05-31 2018-05-29 965.000 31,820 -10 0.01% 30,706,300
2018-05-30 2018-05-28 965.000 31,830 -120 0.01% 30,715,950
2018-05-29 2018-05-25 969.500 31,950 +340 0.01% 30,975,525
2018-05-28 2018-05-24 964.500 31,610 -40 0.01% 30,487,845
2018-05-25 2018-05-23 962.500 31,650 -5,770 0.01% 30,463,125
2018-05-24 2018-05-21 954.500 37,420 -250 0.01% 35,717,390
2018-05-23 2018-05-18 960.000 37,670 +1,570 0.01% 36,163,200
2018-05-21 2018-05-17 961.000 36,100 +1,890 0.01% 34,692,100
2018-05-18 2018-05-16 965.000 34,210 +4,740 0.01% 33,012,650
2018-05-17 2018-05-15 976.000 29,470 +160 0.01% 28,762,720
2018-05-16 2018-05-14 982.500 29,310 +290 0.01% 28,797,075
2018-05-15 2018-05-11 983.000 29,020 -90 0.01% 28,526,660
2018-05-14 2018-05-10 976.000 29,110 -3,070 0.01% 28,411,360
2018-05-11 2018-05-09 972.000 32,180 +3,550 0.01% 31,278,960
2018-05-10 2018-05-08 978.000 28,630 +370 0.01% 28,000,140
2018-05-09 2018-05-07 978.000 28,260 +50 0.01% 27,638,280
2018-05-08 2018-05-04 975.500 28,210 -1,420 0.01% 27,518,855
2018-05-07 2018-05-03 974.000 29,630 -2,030 0.01% 28,859,620
2018-05-04 2018-05-02 975.500 31,660 +920 0.01% 30,884,330
2018-05-03 2018-04-30 981.000 30,740 +5,100 0.01% 30,155,940
2018-05-02 2018-04-27 980.500 25,640 +2,970 0.01% 25,140,020
2018-04-30 2018-04-26 985.000 22,670 +150 0.01% 22,329,950
2018-04-27 2018-04-25 985.500 22,520 +520 0.01% 22,193,460
2018-04-26 2018-04-24 986.500 22,000 +210 0.01% 21,703,000
2018-04-25 2018-04-23 990.500 21,790 +1,120 0.01% 21,582,995
2018-04-24 2018-04-20 997.000 20,670 +1,140 0.01% 20,607,990
2018-04-23 2018-04-19 1007.000 19,530 -710 0.01% 19,666,710
2018-04-20 2018-04-18 1001.000 20,240 -1,060 0.01% 20,260,240
2018-04-19 2018-04-17 1000.000 21,300 -500 0.01% 21,300,000
2018-04-18 2018-04-16 1002.000 21,800 +770 0.01% 21,843,600
2018-04-17 2018-04-13 997.500 21,030 +20 0.01% 20,977,425
2018-04-16 2018-04-12 1004.000 21,010 -110 0.01% 21,094,040
2018-04-13 2018-04-11 1001.000 21,120 -440 0.01% 21,141,120
2018-04-12 2018-04-10 995.000 21,560 -120 0.01% 21,452,200
2018-04-11 2018-04-09 990.000 21,680 +90 0.01% 21,463,200
2018-04-10 2018-04-06 986.000 21,590 +1,130 0.01% 21,287,740
2018-04-09 2018-04-04 997.500 20,460 +310 0.01% 20,408,850
2018-04-06 2018-04-03 997.000 20,150 -10 0.01% 20,089,550
2018-04-04 2018-03-29 986.500 20,160 +650 0.01% 19,887,840
2018-04-03 2018-03-28 998.500 19,510 -490 0.01% 19,480,735
2018-03-29 2018-03-27 1008.000 20,000 +70 0.01% 20,160,000
2018-03-28 2018-03-26 1001.000 19,930 +480 0.01% 19,949,930
2018-03-27 2018-03-23 997.500 19,450 -370 0.01% 19,401,375
2018-03-26 2018-03-22 991.500 19,820 -610 0.01% 19,651,530
2018-03-23 2018-03-21 980.000 20,430 -20 0.01% 20,021,400
2018-03-21 2018-03-19 974.500 20,450 +460 0.01% 19,928,525
2018-03-20 2018-03-16 981.000 19,990 +130 0.01% 19,610,190
2018-03-16 2018-03-14 985.000 19,860 +40 0.01% 19,562,100
2018-03-15 2018-03-13 980.500 19,820 -50 0.01% 19,433,510
2018-03-14 2018-03-12 982.000 19,870 -50 0.01% 19,512,340
2018-03-13 2018-03-09 980.500 19,920 -70 0.01% 19,531,560
2018-03-12 2018-03-08 987.000 19,990 +100 0.01% 19,730,130
2018-03-09 2018-03-07 990.000 19,890 +20 0.01% 19,691,100
2018-03-07 2018-03-05 986.000 19,870 +10 0.01% 19,591,820
2018-03-06 2018-03-02 978.500 19,860 +490 0.01% 19,433,010
2018-03-05 2018-03-01 975.500 19,370 +20 0.01% 18,895,435
2018-03-02 2018-02-28 979.000 19,350 +20 0.01% 18,943,650
2018-03-01 2018-02-27 990.000 19,330 +100 0.01% 19,136,700
2018-02-28 2018-02-26 994.500 19,230 -140 0.01% 19,124,235
2018-02-27 2018-02-23 985.000 19,370 +10 0.01% 19,079,450
2018-02-26 2018-02-22 981.500 19,360 -4,880 0.01% 19,001,840
2018-02-23 2018-02-21 984.500 24,240 +310 0.01% 23,864,280
2018-02-22 2018-02-20 993.000 23,930 +70 0.01% 23,762,490
2018-02-21 2018-02-15 1003.000 23,860 -5,180 0.01% 23,931,580
2018-02-20 2018-02-13 984.500 29,040 -1,490 0.01% 28,589,880
2018-02-14 2018-02-12 981.000 30,530 +120 0.01% 29,949,930
2018-02-13 2018-02-09 977.000 30,410 +10 0.01% 29,710,570
2018-02-12 2018-02-08 972.000 30,400 +240 0.01% 29,548,800
2018-02-09 2018-02-07 987.000 30,160 -30 0.01% 29,767,920
2018-02-08 2018-02-06 996.500 30,190 +180 0.01% 30,084,335
2018-02-07 2018-02-05 989.000 30,010 -210 0.01% 29,679,890
2018-02-05 2018-02-01 992.500 30,220 -330 0.01% 29,993,350
2018-02-02 2018-01-31 997.000 30,550 -120 0.01% 30,458,350
2018-02-01 2018-01-30 990.500 30,670 +2,060 0.01% 30,378,635
2018-01-31 2018-01-29 1000.000 28,610 +2,250 0.01% 28,610,000
2018-01-30 2018-01-26 1005.000 26,360 -150 0.01% 26,491,800
2018-01-29 2018-01-25 1010.000 26,510 -70 0.01% 26,775,100
2018-01-25 2018-01-23 991.500 26,580 -50 0.01% 26,354,070
2018-01-24 2018-01-22 987.000 26,630 +140 0.01% 26,283,810
2018-01-23 2018-01-19 990.000 26,490 -70 0.01% 26,225,100
2018-01-22 2018-01-18 985.000 26,560 +110 0.01% 26,161,600
2018-01-19 2018-01-17 991.000 26,450 -60 0.01% 26,211,950
2018-01-18 2018-01-16 993.500 26,510 -270 0.01% 26,337,685
2018-01-17 2018-01-15 997.000 26,780 -170 0.01% 26,699,660
2018-01-16 2018-01-12 986.500 26,950 +3,250 0.01% 26,586,175
2018-01-15 2018-01-11 977.000 23,700 +2,690 0.01% 23,154,900
2018-01-12 2018-01-10 974.500 21,010 -150 0.01% 20,474,245
2018-01-11 2018-01-09 978.000 21,160 -60 0.01% 20,694,480
2018-01-10 2018-01-08 976.500 21,220 -60 0.01% 20,721,330
2018-01-09 2018-01-05 978.500 21,280 -950 0.01% 20,822,480
2018-01-08 2018-01-04 972.000 22,230 -560 0.01% 21,607,560
2018-01-05 2018-01-03 974.000 22,790 -690 0.01% 22,197,460
2018-01-04 2018-01-02 970.000 23,480 -400 0.01% 22,775,600
2018-01-03 2017-12-29 960.500 23,880 -370 0.01% 22,936,740
2018-01-02 2017-12-28 958.000 24,250 +430 0.01% 23,231,500
2017-12-29 2017-12-27 952.500 23,820 +60 0.01% 22,688,550
2017-12-28 2017-12-22 941.000 23,760 -160 0.01% 22,358,160
2017-12-27 2017-12-21 940.500 23,920 -270 0.01% 22,496,760
2017-12-22 2017-12-20 938.000 24,190 -40 0.01% 22,690,220
2017-12-21 2017-12-19 938.500 24,230 -10 0.01% 22,739,855
2017-12-19 2017-12-15 932.500 24,240 +200 0.01% 22,603,800
2017-12-18 2017-12-14 931.000 24,040 -370 0.01% 22,381,240
2017-12-15 2017-12-13 921.000 24,410 +290 0.01% 22,481,610
2017-12-14 2017-12-12 922.000 24,120 +750 0.01% 22,238,640
2017-12-13 2017-12-11 927.000 23,370 +60 0.01% 21,663,990
2017-12-12 2017-12-08 926.500 23,310 +620 0.01% 21,596,715
2017-12-11 2017-12-07 934.000 22,690 -420 0.01% 21,192,460
2017-12-08 2017-12-06 941.500 23,110 +330 0.01% 21,758,065
2017-12-07 2017-12-05 947.500 22,780 +20 0.01% 21,584,050
2017-12-06 2017-12-04 945.000 22,760 +190 0.01% 21,508,200
2017-12-05 2017-12-01 946.000 22,570 +320 0.01% 21,351,220
2017-12-04 2017-11-30 950.500 22,250 +40 0.01% 21,148,625
2017-12-01 2017-11-29 960.000 22,210 +100 0.01% 21,321,600
2017-11-30 2017-11-28 958.000 22,110 -400 0.01% 21,181,380
2017-11-29 2017-11-27 956.000 22,510 -110 0.01% 21,519,560
2017-11-28 2017-11-24 957.000 22,620 -560 0.01% 21,647,340
2017-11-27 2017-11-23 955.500 23,180 -30 0.01% 22,148,490
2017-11-24 2017-11-22 952.000 23,210 -30 0.01% 22,095,920
2017-11-23 2017-11-21 950.000 23,240 +120 0.01% 22,078,000
2017-11-22 2017-11-20 958.000 23,120 -150 0.01% 22,148,960
2017-11-21 2017-11-17 950.500 23,270 -10 0.01% 22,118,135
2017-11-20 2017-11-16 947.000 23,280 +140 0.01% 22,046,160
2017-11-17 2017-11-15 951.000 23,140 -1,520 0.01% 22,006,140
2017-11-15 2017-11-13 946.500 24,660 -610 0.01% 23,340,690
2017-11-14 2017-11-10 951.500 25,270 -1,370 0.01% 24,044,405
2017-11-13 2017-11-09 950.500 26,640 -1,080 0.01% 25,321,320
2017-11-10 2017-11-08 947.500 27,720 -90 0.01% 26,264,700
2017-11-09 2017-11-07 947.500 27,810 -350 0.01% 26,349,975
2017-11-08 2017-11-06 940.500 28,160 +190 0.01% 26,484,480
2017-11-07 2017-11-03 945.000 27,970 -560 0.01% 26,431,650
2017-11-03 2017-11-01 945.500 28,530 +70 0.01% 26,975,115
2017-11-02 2017-10-31 946.000 28,460 +50 0.01% 26,923,160
2017-11-01 2017-10-30 940.500 28,410 -800 0.01% 26,719,605
2017-10-31 2017-10-27 939.500 29,210 +430 0.01% 27,442,795
2017-10-30 2017-10-26 947.000 28,780 +10 0.01% 27,254,660
2017-10-27 2017-10-25 944.000 28,770 +200 0.01% 27,158,880
2017-10-26 2017-10-24 948.500 28,570 +90 0.01% 27,098,645
2017-10-25 2017-10-23 945.000 28,480 +920 0.01% 26,913,600
2017-10-24 2017-10-20 950.000 27,560 +3,360 0.01% 26,182,000
2017-10-23 2017-10-19 953.000 24,200 +620 0.01% 23,062,600
2017-10-20 2017-10-18 951.000 23,580 -50 0.01% 22,424,580
2017-10-19 2017-10-17 956.500 23,630 +60 0.01% 22,602,095
2017-10-18 2017-10-16 969.000 23,570 -1,000 0.01% 22,839,330
2017-10-17 2017-10-13 960.500 24,570 +260 0.01% 23,599,485
2017-10-16 2017-10-12 961.500 24,310 +420 0.01% 23,374,065
2017-10-13 2017-10-11 956.500 23,890 -20 0.01% 22,850,785
2017-10-12 2017-10-10 954.500 23,910 -3,460 0.01% 22,822,095
2017-10-11 2017-10-09 949.500 27,370 -1,440 0.01% 25,987,815
2017-10-10 2017-10-06 941.500 28,810 +250 0.01% 27,124,615
2017-10-09 2017-10-04 947.000 28,560 +60 0.01% 27,046,320
2017-10-06 2017-10-03 942.500 28,500 +4,650 0.01% 26,861,250
2017-10-04 2017-09-29 956.000 23,850 +170 0.01% 22,800,600
2017-10-03 2017-09-28 951.000 23,680 +310 0.01% 22,519,680
2017-09-29 2017-09-27 959.000 23,370 -20 0.01% 22,411,830
2017-09-28 2017-09-26 969.500 23,390 -1,070 0.01% 22,676,605
2017-09-27 2017-09-25 958.500 24,460 -890 0.01% 23,444,910
2017-09-26 2017-09-22 963.500 25,350 -1,840 0.01% 24,424,725
2017-09-25 2017-09-21 960.000 27,190 +4,210 0.01% 26,102,400
2017-09-22 2017-09-20 974.000 22,980 +150 0.01% 22,382,520
2017-09-21 2017-09-19 970.500 22,830 -500 0.01% 22,156,515
2017-09-20 2017-09-18 975.500 23,330 -2,920 0.01% 22,758,415
2017-09-19 2017-09-15 985.500 26,250 +420 0.01% 25,869,375
2017-09-18 2017-09-14 983.500 25,830 +110 0.01% 25,403,805
2017-09-15 2017-09-13 990.000 25,720 -4,850 0.01% 25,462,800
2017-09-14 2017-09-12 985.500 30,570 -320 0.01% 30,126,735
2017-09-13 2017-09-11 993.500 30,890 -940 0.01% 30,689,215
2017-09-12 2017-09-08 1003.000 31,830 -480 0.01% 31,925,490
2017-09-11 2017-09-07 994.000 32,310 +80 0.01% 32,116,140
2017-09-08 2017-09-06 994.500 32,230 +2,980 0.01% 32,052,735
2017-09-07 2017-09-05 990.000 29,250 -290 0.01% 28,957,500
2017-09-06 2017-09-04 995.500 29,540 +1,150 0.01% 29,407,070
2017-09-05 2017-09-01 981.500 28,390 -310 0.01% 27,864,785
2017-09-04 2017-08-31 972.500 28,700 -140 0.01% 27,910,750
2017-09-01 2017-08-30 974.000 28,840 -140 0.01% 28,090,160
2017-08-31 2017-08-29 984.500 28,980 +1,420 0.01% 28,530,810
2017-08-30 2017-08-28 964.500 27,560 +220 0.01% 26,581,620
2017-08-29 2017-08-25 956.500 27,340 -800 0.01% 26,150,710
2017-08-28 2017-08-24 957.500 28,140 -30 0.01% 26,944,050
2017-08-25 2017-08-22 955.000 28,170 +80 0.01% 26,902,350
2017-08-24 2017-08-21 958.500 28,090 +400 0.01% 26,924,265
2017-08-22 2017-08-18 962.000 27,690 -100 0.01% 26,637,780
2017-08-21 2017-08-17 957.500 27,790 -250 0.01% 26,608,925
2017-08-18 2017-08-16 944.000 28,040 -170 0.01% 26,469,760
2017-08-17 2017-08-15 947.500 28,210 -320 0.01% 26,728,975
2017-08-16 2017-08-14 953.500 28,530 -2,650 0.01% 27,203,355
2017-08-15 2017-08-11 957.000 31,180 +5,240 0.01% 29,839,260
2017-08-14 2017-08-10 950.000 25,940 +2,450 0.01% 24,643,000
2017-08-11 2017-08-09 942.500 23,490 +220 0.01% 22,139,325
2017-08-10 2017-08-08 936.500 23,270 -70 0.01% 21,792,355
2017-08-09 2017-08-07 935.000 23,340 +60 0.01% 21,822,900
2017-08-08 2017-08-04 943.500 23,280 -440 0.01% 21,964,680
2017-08-07 2017-08-03 937.500 23,720 -560 0.01% 22,237,500
2017-08-04 2017-08-02 940.500 24,280 -620 0.01% 22,835,340
2017-08-03 2017-08-01 943.000 24,900 +370 0.01% 23,480,700
2017-08-02 2017-07-31 940.000 24,530 -1,150 0.01% 23,058,200
2017-08-01 2017-07-28 935.000 25,680 -30 0.01% 24,010,800
2017-07-31 2017-07-27 937.500 25,710 -870 0.01% 24,103,125
2017-07-28 2017-07-26 925.500 26,580 -680 0.01% 24,599,790
2017-07-27 2017-07-25 930.500 27,260 -330 0.01% 25,365,430
2017-07-26 2017-07-24 930.500 27,590 -130 0.01% 25,672,495
2017-07-25 2017-07-21 926.500 27,720 -650 0.01% 25,682,580
2017-07-24 2017-07-20 919.000 28,370 -180 0.01% 26,072,030
2017-07-21 2017-07-19 918.500 28,550 -1,400 0.01% 26,223,175
2017-07-20 2017-07-18 917.500 29,950 -190 0.01% 27,479,125
2017-07-19 2017-07-17 913.500 30,140 -130 0.01% 27,532,890
2017-07-18 2017-07-14 905.000 30,270 +70 0.01% 27,394,350
2017-07-17 2017-07-13 908.000 30,200 +780 0.01% 27,421,600
2017-07-14 2017-07-12 905.500 29,420 -1,110 0.01% 26,639,810
2017-07-13 2017-07-11 899.500 30,530 -1,320 0.01% 27,461,735
2017-07-12 2017-07-10 898.000 31,850 +1,970 0.01% 28,601,300
2017-07-11 2017-07-07 907.500 29,880 +450 0.01% 27,116,100
2017-07-10 2017-07-06 909.000 29,430 +800 0.01% 26,751,870
2017-07-07 2017-07-05 909.000 28,630 +620 0.01% 26,024,670
2017-07-06 2017-07-04 910.500 28,010 +1,000 0.01% 25,503,105
2017-07-05 2017-07-03 918.500 27,010 +690 0.01% 24,808,685
2017-07-04 2017-06-30 923.000 26,320 +290 0.01% 24,293,360
2017-07-03 2017-06-29 926.500 26,030 -10 0.01% 24,116,795
2017-06-30 2017-06-28 929.000 26,040 -140 0.01% 24,191,160
2017-06-29 2017-06-27 928.500 26,180 +340 0.01% 24,308,130
2017-06-28 2017-06-26 930.000 25,840 +2,250 0.01% 24,031,200
2017-06-27 2017-06-23 931.000 23,590 -90 0.01% 21,962,290
2017-06-26 2017-06-22 929.000 23,680 +350 0.01% 21,998,720
2017-06-23 2017-06-21 924.500 23,330 +330 0.01% 21,568,585
2017-06-22 2017-06-20 925.000 23,000 +80 0.01% 21,275,000
2017-06-21 2017-06-19 926.500 22,920 +70 0.01% 21,235,380
2017-06-20 2017-06-16 931.000 22,850 +140 0.01% 21,273,350
2017-06-19 2017-06-15 937.000 22,710 -360 0.01% 21,279,270
2017-06-16 2017-06-14 940.000 23,070 -1,120 0.01% 21,685,800
2017-06-15 2017-06-13 937.500 24,190 +180 0.01% 22,678,125
2017-06-14 2017-06-12 939.000 24,010 -250 0.01% 22,545,390
2017-06-13 2017-06-09 944.000 24,260 -720 0.01% 22,901,440
2017-06-12 2017-06-08 953.000 24,980 -100 0.01% 23,805,940
2017-06-09 2017-06-07 958.000 25,080 -90 0.01% 24,026,640
2017-06-08 2017-06-06 956.000 25,170 +70 0.01% 24,062,520
2017-06-07 2017-06-05 948.500 25,100 -1,380 0.01% 23,807,350
2017-06-05 2017-06-01 939.000 26,480 -280 0.01% 24,864,720
2017-06-02 2017-05-31 934.500 26,760 +120 0.01% 25,007,220
2017-06-01 2017-05-29 939.000 26,640 -30 0.01% 25,014,960
2017-05-29 2017-05-25 931.000 26,670 -770 0.01% 24,829,770
2017-05-26 2017-05-24 926.500 27,440 +290 0.01% 25,423,160
2017-05-25 2017-05-23 934.000 27,150 -170 0.01% 25,358,100
2017-05-23 2017-05-19 926.500 27,320 +30 0.01% 25,311,980
2017-05-22 2017-05-18 932.000 27,290 -30 0.01% 25,434,280
2017-05-19 2017-05-17 922.000 27,320 +440 0.01% 25,189,040
2017-05-18 2017-05-16 915.500 26,880 +260 0.01% 24,608,640
2017-05-17 2017-05-15 912.500 26,620 +360 0.01% 24,290,750
2017-05-16 2017-05-12 911.000 26,260 -3,620 0.01% 23,922,860
2017-05-15 2017-05-11 906.000 29,880 +480 0.01% 27,071,280
2017-05-12 2017-05-10 907.500 29,400 +250 0.01% 26,680,500
2017-05-11 2017-05-09 908.500 29,150 +3,860 0.01% 26,482,775
2017-05-10 2017-05-08 912.500 25,290 -40 0.01% 23,077,125
2017-05-09 2017-05-05 914.000 25,330 -60 0.01% 23,151,620
2017-05-08 2017-05-04 916.000 25,390 +660 0.01% 23,257,240
2017-05-05 2017-05-02 929.000 24,730 -30 0.01% 22,974,170
2017-05-04 2017-04-28 937.500 24,760 -40 0.01% 23,212,500
2017-05-02 2017-04-27 936.500 24,800 +190 0.01% 23,225,200
2017-04-28 2017-04-26 936.500 24,610 -100 0.01% 23,047,265
2017-04-27 2017-04-25 940.500 24,710 +60 0.01% 23,239,755
2017-04-26 2017-04-24 941.500 24,650 -20 0.01% 23,207,975
2017-04-25 2017-04-21 947.000 24,670 -80 0.01% 23,362,490
2017-04-24 2017-04-20 946.000 24,750 +140 0.01% 23,413,500
2017-04-21 2017-04-19 951.000 24,610 -430 0.01% 23,404,110
2017-04-20 2017-04-18 950.500 25,040 -110 0.01% 23,800,520
2017-04-19 2017-04-13 951.500 25,150 +170 0.01% 23,930,225
2017-04-18 2017-04-12 942.500 24,980 -370 0.01% 23,543,650
2017-04-13 2017-04-11 931.000 25,350 -60 0.01% 23,600,850
2017-04-12 2017-04-10 927.500 25,410 +360 0.01% 23,567,775
2017-04-11 2017-04-07 934.000 25,050 -630 0.01% 23,396,700
2017-04-10 2017-04-06 927.000 25,680 -140 0.01% 23,805,360
2017-04-07 2017-04-05 930.000 25,820 -820 0.01% 24,012,600
2017-04-06 2017-04-03 922.000 26,640 +30 0.01% 24,562,080
2017-04-05 2017-03-31 918.500 26,610 +650 0.01% 24,441,285
2017-04-03 2017-03-30 924.500 25,960 -300 0.01% 24,000,020
2017-03-31 2017-03-29 924.000 26,260 -3,920 0.01% 24,264,240
2017-03-30 2017-03-28 926.500 30,180 +30 0.01% 27,961,770
2017-03-29 2017-03-27 930.000 30,150 -30 0.01% 28,039,500
2017-03-28 2017-03-24 920.000 30,180 -120 0.01% 27,765,600
2017-03-27 2017-03-23 922.000 30,300 -540 0.01% 27,936,600
2017-03-24 2017-03-22 921.500 30,840 -470 0.01% 28,419,060
2017-03-23 2017-03-21 908.500 31,310 -80 0.01% 28,445,135
2017-03-22 2017-03-20 912.000 31,390 -740 0.01% 28,627,680
2017-03-21 2017-03-17 906.500 32,130 -30 0.01% 29,125,845
2017-03-20 2017-03-16 907.000 32,160 +30 0.01% 29,169,120
2017-03-17 2017-03-15 891.500 32,130 +32,130 0.01% 28,643,895
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