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: THE BANK OF EAST ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2844.000 33,887 +0 0.01% 96,374,628
2025-10-13 2025-10-09 2885.000 33,887 +0 0.01% 97,763,995
2025-10-10 2025-10-08 2891.000 33,887 +82 0.01% 97,967,317
2025-10-09 2025-10-06 2827.000 33,805 +69 0.01% 95,566,735
2025-10-08 2025-10-03 2770.000 33,736 +10 0.01% 93,448,720
2025-10-06 2025-10-02 2773.000 33,726 +21 0.01% 93,522,198
2025-10-03 2025-09-30 2751.000 33,705 -61 0.01% 92,722,455
2025-10-02 2025-09-29 2728.000 33,766 +808 0.01% 92,113,648
2025-09-29 2025-09-25 2686.000 32,958 -19 0.01% 88,525,188
2025-09-26 2025-09-24 2706.000 32,977 -10 0.01% 89,235,762
2025-09-25 2025-09-23 2689.000 32,987 +3,890 0.01% 88,702,043
2025-09-24 2025-09-22 2657.000 29,097 +110 0.01% 77,310,729
2025-09-23 2025-09-19 2618.000 28,987 +35 0.01% 75,887,966
2025-09-22 2025-09-18 2620.000 28,952 -257 0.01% 75,854,240
2025-09-19 2025-09-17 2626.000 29,209 -311 0.01% 76,702,834
2025-09-18 2025-09-16 2642.000 29,520 +492 0.01% 77,991,840
2025-09-17 2025-09-15 2611.000 29,028 +20 0.01% 75,792,108
2025-09-16 2025-09-12 2613.000 29,008 +109 0.01% 75,797,904
2025-09-15 2025-09-11 2599.000 28,899 -65 0.01% 75,108,501
2025-09-12 2025-09-10 2615.000 28,964 +30 0.01% 75,740,860
2025-09-11 2025-09-09 2612.000 28,934 +110 0.01% 75,575,608
2025-09-10 2025-09-08 2590.000 28,824 +64 0.01% 74,654,160
2025-09-09 2025-09-05 2551.000 28,760 +255 0.01% 73,366,760
2025-09-08 2025-09-04 2545.000 28,505 -40 0.01% 72,545,225
2025-09-05 2025-09-03 2540.000 28,545 -90 0.01% 72,504,300
2025-09-04 2025-09-02 2495.000 28,635 +282 0.01% 71,444,325
2025-09-03 2025-09-01 2496.000 28,353 -380 0.01% 70,769,088
2025-09-02 2025-08-29 2448.000 28,733 -20 0.01% 70,338,384
2025-09-01 2025-08-28 2438.000 28,753 -367 0.01% 70,099,814
2025-08-29 2025-08-27 2418.000 29,120 -48 0.01% 70,412,160
2025-08-27 2025-08-25 2419.000 29,168 +200 0.01% 70,557,392
2025-08-26 2025-08-22 2401.000 28,968 +20 0.01% 69,552,168
2025-08-22 2025-08-20 2393.000 28,948 +125 0.01% 69,272,564
2025-08-21 2025-08-19 2396.000 28,823 +230 0.01% 69,059,908
2025-08-20 2025-08-18 2414.000 28,593 -225 0.01% 69,023,502
2025-08-19 2025-08-15 2410.000 28,818 +160 0.01% 69,451,380
2025-08-18 2025-08-14 2420.000 28,658 +102 0.01% 69,352,360
2025-08-15 2025-08-13 2426.000 28,556 +100 0.01% 69,276,856
2025-08-14 2025-08-12 2425.000 28,456 +20 0.01% 69,005,800
2025-08-13 2025-08-11 2429.000 28,436 +450 0.01% 69,071,044
2025-08-12 2025-08-08 2460.000 27,986 -230 0.01% 68,845,560
2025-08-11 2025-08-07 2455.000 28,216 +48 0.01% 69,270,280
2025-08-08 2025-08-06 2438.000 28,168 -15 0.01% 68,673,584
2025-08-06 2025-08-04 2428.000 28,183 +200 0.01% 68,428,324
2025-08-05 2025-08-01 2378.000 27,983 +450 0.01% 66,543,574
2025-08-04 2025-07-31 2390.000 27,533 +266 0.01% 65,803,870
2025-08-01 2025-07-30 2407.000 27,267 +30 0.01% 65,631,669
2025-07-31 2025-07-29 2400.000 27,237 -25 0.01% 65,368,800
2025-07-30 2025-07-28 2411.000 27,262 -450 0.01% 65,728,682
2025-07-29 2025-07-25 2424.000 27,712 +120 0.01% 67,173,888
2025-07-25 2025-07-23 2472.000 27,592 +15 0.01% 68,207,424
2025-07-24 2025-07-22 2450.000 27,577 +3,970 0.01% 67,563,650
2025-07-21 2025-07-17 2405.000 23,607 -5 0.01% 56,774,835
2025-07-18 2025-07-16 2413.000 23,612 +15 0.01% 56,975,756
2025-07-17 2025-07-15 2431.000 23,597 +412 0.01% 57,364,307
2025-07-16 2025-07-14 2437.000 23,185 +180 0.01% 56,501,845
2025-07-15 2025-07-11 2416.000 23,005 -100 0.01% 55,580,080
2025-07-11 2025-07-09 2380.000 23,105 -130 0.01% 54,989,900
2025-07-10 2025-07-08 2412.000 23,235 +10 0.01% 56,042,820
2025-07-09 2025-07-07 2390.000 23,225 +40 0.01% 55,507,750
2025-07-07 2025-07-03 2425.000 23,185 +70 0.01% 56,223,625
2025-07-03 2025-06-30 2381.000 23,115 +15 0.01% 55,036,815
2025-07-02 2025-06-27 2378.000 23,100 +135 0.01% 54,931,800
2025-06-30 2025-06-26 2418.000 22,965 -10 0.01% 55,529,370
2025-06-27 2025-06-25 2408.000 22,975 +20 0.01% 55,323,800
2025-06-26 2025-06-24 2406.000 22,955 -15 0.01% 55,229,730
2025-06-25 2025-06-23 2430.000 22,970 +50 0.01% 55,817,100
2025-06-23 2025-06-19 2424.000 22,920 +295 0.01% 55,558,080
2025-06-19 2025-06-17 2451.000 22,625 +20 0.01% 55,453,875
2025-06-18 2025-06-16 2471.000 22,605 +55 0.01% 55,856,955
2025-06-17 2025-06-13 2469.000 22,550 -20 0.01% 55,675,950
2025-06-13 2025-06-11 2417.000 22,570 -195 0.01% 54,551,690
2025-06-12 2025-06-10 2408.000 22,765 +40 0.01% 54,818,120
2025-06-10 2025-06-06 2428.000 22,725 +5 0.01% 55,176,300
2025-06-09 2025-06-05 2438.000 22,720 +10 0.01% 55,391,360
2025-06-06 2025-06-04 2428.000 22,710 +20 0.01% 55,139,880
2025-06-05 2025-06-03 2427.000 22,690 -270 0.01% 55,068,630
2025-06-04 2025-06-02 2425.000 22,960 -5 0.01% 55,678,000
2025-06-03 2025-05-30 2383.000 22,965 +30 0.01% 54,725,595
2025-06-02 2025-05-29 2375.000 22,935 +110 0.01% 54,470,625
2025-05-29 2025-05-27 2376.000 22,825 +40 0.01% 54,232,200
2025-05-28 2025-05-26 2408.000 22,785 +20 0.01% 54,866,280
2025-05-26 2025-05-22 2404.000 22,765 -40 0.01% 54,727,060
2025-05-23 2025-05-21 2391.000 22,805 -35 0.01% 54,526,755
2025-05-21 2025-05-19 2330.000 22,840 -775 0.01% 53,217,200
2025-05-20 2025-05-16 2306.000 23,615 -90 0.01% 54,456,190
2025-05-19 2025-05-15 2253.000 23,705 -5 0.01% 53,407,365
2025-05-15 2025-05-13 2340.000 23,710 +65 0.01% 55,481,400
2025-05-14 2025-05-12 2313.000 23,645 +210 0.01% 54,690,885
2025-05-13 2025-05-09 2388.000 23,435 +160 0.01% 55,962,780
2025-05-12 2025-05-08 2396.000 23,275 -105 0.01% 55,766,900
2025-05-09 2025-05-07 2420.000 23,380 +85 0.01% 56,579,600
2025-05-08 2025-05-06 2410.000 23,295 +65 0.01% 56,140,950
2025-05-07 2025-05-02 2330.000 23,230 +10 0.01% 54,125,900
2025-05-06 2025-04-30 2370.000 23,220 +200 0.01% 55,031,400
2025-05-02 2025-04-29 2371.000 23,020 +35 0.01% 54,580,420
2025-04-30 2025-04-28 2350.000 22,985 +70 0.01% 54,014,750
2025-04-29 2025-04-25 2365.000 22,915 -25 0.01% 54,193,975
2025-04-28 2025-04-24 2387.000 22,940 -425 0.01% 54,757,780
2025-04-25 2025-04-23 2371.000 23,365 +125 0.01% 55,398,415
2025-04-24 2025-04-22 2500.000 23,240 -70 0.01% 58,100,000
2025-04-23 2025-04-17 2379.000 23,310 +125 0.01% 55,454,490
2025-04-22 2025-04-16 2367.000 23,185 +95 0.01% 54,878,895
2025-04-17 2025-04-15 2310.000 23,090 +180 0.01% 53,337,900
2025-04-16 2025-04-14 2307.000 22,910 +65 0.01% 52,853,370
2025-04-15 2025-04-11 2297.000 22,845 -215 0.01% 52,474,965
2025-04-14 2025-04-10 2233.000 23,060 -25 0.01% 51,492,980
2025-04-10 2025-04-08 2153.000 23,085 +95 0.01% 49,702,005
2025-04-09 2025-04-07 2158.000 22,990 +100 0.01% 49,612,420
2025-04-08 2025-04-03 2243.000 22,890 +260 0.01% 51,342,270
2025-04-07 2025-04-02 2240.000 22,630 +200 0.01% 50,691,200
2025-04-03 2025-04-01 2243.000 22,430 -75 0.01% 50,310,490
2025-04-02 2025-03-31 2246.000 22,505 -120 0.01% 50,546,230
2025-04-01 2025-03-28 2209.000 22,625 -165 0.01% 49,978,625
2025-03-28 2025-03-26 2174.000 22,790 +50 0.01% 49,545,460
2025-03-25 2025-03-21 2174.000 22,740 -70 0.01% 49,436,760
2025-03-24 2025-03-20 2182.000 22,810 +30 0.01% 49,771,420
2025-03-21 2025-03-19 2200.000 22,780 +150 0.01% 50,116,000
2025-03-20 2025-03-18 2170.000 22,630 -40 0.01% 49,107,100
2025-03-19 2025-03-17 2143.000 22,670 -10 0.01% 48,581,810
2025-03-18 2025-03-14 2139.000 22,680 -200 0.01% 48,512,520
2025-03-17 2025-03-13 2102.000 22,880 -150 0.01% 48,093,760
2025-03-14 2025-03-12 2086.000 23,030 -80 0.01% 48,040,580
2025-03-13 2025-03-11 2068.000 23,110 -50 0.01% 47,791,480
2025-03-12 2025-03-10 2085.000 23,160 -5 0.01% 48,288,600
2025-03-11 2025-03-07 2092.000 23,165 +25 0.01% 48,461,180
2025-03-10 2025-03-06 2086.000 23,140 +50 0.01% 48,270,040
2025-03-07 2025-03-05 2092.000 23,090 -35 0.01% 48,304,280
2025-03-06 2025-03-04 2078.000 23,125 -475 0.01% 48,053,750
2025-03-05 2025-03-03 2051.000 23,600 -660 0.01% 48,403,600
2025-03-04 2025-02-28 2050.000 24,260 -85 0.01% 49,733,000
2025-02-28 2025-02-26 2088.000 24,345 -50 0.01% 50,832,360
2025-02-27 2025-02-25 2102.000 24,395 -55 0.01% 51,278,290
2025-02-26 2025-02-24 2110.000 24,450 +35 0.01% 51,589,500
2025-02-25 2025-02-21 2098.000 24,415 -20 0.01% 51,222,670
2025-02-24 2025-02-20 2119.000 24,435 -95 0.01% 51,777,765
2025-02-21 2025-02-19 2104.000 24,530 -90 0.01% 51,611,120
2025-02-20 2025-02-18 2088.000 24,620 +140 0.01% 51,406,560
2025-02-19 2025-02-17 2086.000 24,480 -50 0.01% 51,065,280
2025-02-18 2025-02-14 2103.000 24,530 -25 0.01% 51,586,590
2025-02-14 2025-02-12 2079.000 24,555 -145 0.01% 51,049,845
2025-02-13 2025-02-11 2094.000 24,700 +55 0.01% 51,721,800
2025-02-12 2025-02-10 2080.000 24,645 -20 0.01% 51,261,600
2025-02-10 2025-02-06 2051.000 24,665 -30 0.01% 50,587,915
2025-02-07 2025-02-05 2055.000 24,695 -30 0.01% 50,748,225
2025-02-06 2025-02-04 2019.000 24,725 -5 0.01% 49,919,775
2025-02-05 2025-02-03 2004.000 24,730 -210 0.01% 49,558,920
2025-02-04 2025-01-28 1967.500 24,940 -85 0.01% 49,069,450
2025-01-27 2025-01-23 1978.000 25,025 -70 0.01% 49,499,450
2025-01-24 2025-01-22 1977.000 25,095 +20 0.01% 49,612,815
2025-01-16 2025-01-14 1918.000 25,075 -10 0.01% 48,093,850
2025-01-15 2025-01-13 1930.500 25,085 -30 0.01% 48,426,592
2025-01-13 2025-01-09 1911.500 25,115 +270 0.01% 48,007,322
2025-01-10 2025-01-08 1903.000 24,845 +20 0.01% 47,280,035
2025-01-08 2025-01-06 1884.000 24,825 +5 0.01% 46,770,300
2025-01-07 2025-01-03 1906.000 24,820 +5 0.01% 47,306,920
2024-12-23 2024-12-19 1880.000 24,815 +20 0.01% 46,652,200
2024-12-20 2024-12-18 1898.500 24,795 +10 0.01% 47,073,308
2024-12-17 2024-12-13 1927.000 24,785 +100 0.01% 47,760,695
2024-12-16 2024-12-12 1951.000 24,685 -30 0.01% 48,160,435
2024-12-04 2024-12-02 1890.000 24,715 -500 0.01% 46,711,350
2024-12-02 2024-11-28 1895.500 25,215 +5 0.01% 47,795,032
2024-11-27 2024-11-25 1916.500 25,210 -100 0.01% 48,314,965
2024-11-26 2024-11-22 1941.000 25,310 -80 0.01% 49,126,710
2024-11-22 2024-11-20 1885.000 25,390 +75 0.01% 47,860,150
2024-11-21 2024-11-19 1885.000 25,315 -100 0.01% 47,718,775
2024-11-19 2024-11-15 1843.000 25,415 -70 0.01% 46,839,845
2024-11-18 2024-11-14 1836.500 25,485 -135 0.01% 46,803,202
2024-11-15 2024-11-13 1872.000 25,620 +60 0.01% 47,960,640
2024-11-14 2024-11-12 1863.000 25,560 -275 0.01% 47,618,280
2024-11-13 2024-11-11 1914.000 25,835 -60 0.01% 49,448,190
2024-11-12 2024-11-08 1930.000 25,895 +145 0.01% 49,977,350
2024-11-11 2024-11-07 1912.500 25,750 -35 0.01% 49,246,875
2024-11-06 2024-11-04 1964.000 25,785 +10 0.01% 50,641,740
2024-11-05 2024-11-01 1973.500 25,775 +105 0.01% 50,866,962
2024-11-04 2024-10-31 1996.000 25,670 -95 0.01% 51,237,320
2024-11-01 2024-10-30 2000.000 25,765 +25 0.01% 51,530,000
2024-10-31 2024-10-29 1976.000 25,740 -115 0.01% 50,862,240
2024-10-30 2024-10-28 1965.500 25,855 -10 0.01% 50,818,002
2024-10-29 2024-10-25 1956.000 25,865 +35 0.01% 50,591,940
2024-10-28 2024-10-24 1961.500 25,830 -20 0.01% 50,665,545
2024-10-25 2024-10-23 1977.000 25,850 +170 0.01% 51,105,450
2024-10-24 2024-10-22 1963.500 25,680 +10 0.01% 50,422,680
2024-10-23 2024-10-21 1966.000 25,670 +160 0.01% 50,467,220
2024-10-22 2024-10-18 1942.000 25,510 -50 0.01% 49,540,420
2024-10-18 2024-10-16 1922.500 25,560 +5 0.01% 49,139,100
2024-10-16 2024-10-14 1910.000 25,555 +35 0.01% 48,810,050
2024-10-15 2024-10-10 1877.000 25,520 +100 0.01% 47,901,040
2024-10-14 2024-10-09 1875.000 25,420 +30 0.01% 47,662,500
2024-10-10 2024-10-08 1890.500 25,390 +180 0.01% 47,999,795
2024-10-09 2024-10-07 1903.000 25,210 +50 0.01% 47,974,630
2024-10-07 2024-10-03 1897.000 25,160 +710 0.01% 47,728,520
2024-10-04 2024-10-02 1903.000 24,450 +500 0.01% 46,528,350
2024-10-02 2024-09-27 1914.000 23,950 +125 0.01% 45,840,300
2024-09-27 2024-09-25 1913.000 23,825 +90 0.01% 45,577,225
2024-09-26 2024-09-24 1891.000 23,735 -35 0.01% 44,882,885
2024-09-24 2024-09-20 1878.000 23,770 -20 0.01% 44,640,060
2024-09-23 2024-09-19 1861.500 23,790 -50 0.01% 44,285,085
2024-09-19 2024-09-16 1860.000 23,840 +35 0.01% 44,342,400
2024-09-17 2024-09-13 1853.000 23,805 +20 0.01% 44,110,665
2024-09-12 2024-09-10 1803.500 23,785 +30 0.01% 42,896,248
2024-09-11 2024-09-09 1797.500 23,755 +70 0.01% 42,699,612
2024-09-09 2024-09-04 1789.500 23,685 +20 0.01% 42,384,308
2024-09-04 2024-09-02 1800.500 23,665 +15 0.01% 42,608,832
2024-08-29 2024-08-27 1808.000 23,650 +20 0.01% 42,759,200
2024-08-28 2024-08-26 1817.000 23,630 +20 0.01% 42,935,710
2024-08-26 2024-08-22 1807.000 23,610 +200 0.01% 42,663,270
2024-08-22 2024-08-20 1811.000 23,410 -10 0.01% 42,395,510
2024-08-21 2024-08-19 1803.500 23,420 -230 0.01% 42,237,970
2024-08-19 2024-08-15 1768.000 23,650 +10 0.01% 41,813,200
2024-08-16 2024-08-14 1779.500 23,640 +10 0.01% 42,067,380
2024-08-12 2024-08-08 1727.500 23,630 +60 0.01% 40,820,825
2024-08-09 2024-08-07 1722.000 23,570 +10 0.01% 40,587,540
2024-08-07 2024-08-05 1751.000 23,560 -50 0.01% 41,253,560
2024-08-05 2024-08-01 1764.000 23,610 +50 0.01% 41,648,040
2024-07-31 2024-07-29 1728.000 23,560 -700 0.01% 40,711,680
2024-07-30 2024-07-26 1713.000 24,260 +35 0.01% 41,557,380
2024-07-29 2024-07-25 1714.000 24,225 +50 0.01% 41,521,650
2024-07-25 2024-07-23 1731.000 24,175 +10 0.01% 41,846,925
2024-07-24 2024-07-22 1734.500 24,165 +10 0.01% 41,914,192
2024-07-23 2024-07-19 1746.500 24,155 +30 0.01% 42,186,708
2024-07-22 2024-07-18 1784.500 24,125 -30 0.01% 43,051,062
2024-07-19 2024-07-17 1786.500 24,155 -170 0.01% 43,152,908
2024-07-18 2024-07-16 1758.000 24,325 -50 0.01% 42,763,350
2024-07-17 2024-07-15 1737.000 24,375 -15 0.01% 42,339,375
2024-07-16 2024-07-12 1736.000 24,390 -90 0.01% 42,341,040
2024-07-10 2024-07-08 1719.000 24,480 -15 0.01% 42,081,120
2024-07-04 2024-07-02 1683.000 24,495 +100 0.01% 41,225,085
2024-06-24 2024-06-20 1690.500 24,395 -10 0.01% 41,239,748
2024-06-21 2024-06-19 1685.000 24,405 -20 0.01% 41,122,425
2024-06-17 2024-06-13 1675.000 24,425 -10 0.01% 40,911,875
2024-06-14 2024-06-12 1672.000 24,435 +25 0.01% 40,855,320
2024-06-13 2024-06-11 1665.000 24,410 +45 0.01% 40,642,650
2024-06-06 2024-06-04 1693.000 24,365 -20 0.01% 41,249,945
2024-06-05 2024-06-03 1683.000 24,385 +20 0.01% 41,039,955
2024-06-04 2024-05-31 1693.000 24,365 -30 0.01% 41,249,945
2024-06-03 2024-05-30 1687.500 24,395 +30 0.01% 41,166,562
2024-05-29 2024-05-27 1690.500 24,365 +60 0.01% 41,189,032
2024-05-28 2024-05-24 1689.000 24,305 -5 0.01% 41,051,145
2024-05-27 2024-05-23 1702.000 24,310 +5 0.01% 41,375,620
2024-05-24 2024-05-22 1747.000 24,305 -50 0.01% 42,460,835
2024-05-22 2024-05-20 1763.000 24,355 -30 0.01% 42,937,865
2024-05-20 2024-05-16 1726.000 24,385 -45 0.01% 42,088,510
2024-05-17 2024-05-14 1692.000 24,430 -80 0.01% 41,335,560
2024-05-14 2024-05-10 1713.500 24,510 -40 0.01% 41,997,885
2024-05-09 2024-05-07 1678.000 24,550 +445 0.01% 41,194,900
2024-05-08 2024-05-06 1680.000 24,105 +30 0.01% 40,496,400
2024-05-07 2024-05-03 1663.500 24,075 -20 0.01% 40,048,762
2024-05-06 2024-05-02 1670.500 24,095 +80 0.01% 40,250,698
2024-05-03 2024-04-30 1677.500 24,015 +45 0.01% 40,285,162
2024-05-02 2024-04-29 1693.000 23,970 -120 0.01% 40,581,210
2024-04-29 2024-04-25 1684.500 24,090 -100 0.01% 40,579,605
2024-04-26 2024-04-24 1683.000 24,190 +205 0.01% 40,711,770
2024-04-25 2024-04-23 1675.000 23,985 +30 0.01% 40,174,875
2024-04-24 2024-04-22 1712.000 23,955 -75 0.01% 41,010,960
2024-04-23 2024-04-19 1730.000 24,030 -85 0.01% 41,571,900
2024-04-19 2024-04-17 1728.000 24,115 -320 0.01% 41,670,720
2024-04-18 2024-04-16 1713.000 24,435 -1,015 0.01% 41,857,155
2024-04-17 2024-04-15 1705.000 25,450 +395 0.01% 43,392,250
2024-04-16 2024-04-12 1743.000 25,055 -10 0.01% 43,670,865
2024-04-15 2024-04-11 1696.000 25,065 -100 0.01% 42,510,240
2024-04-12 2024-04-10 1706.000 25,165 +30 0.01% 42,931,490
2024-04-11 2024-04-09 1706.500 25,135 -160 0.01% 42,892,878
2024-04-10 2024-04-08 1695.000 25,295 -70 0.01% 42,875,025
2024-04-09 2024-04-05 1658.500 25,365 +5 0.01% 42,067,852
2024-04-08 2024-04-03 1646.500 25,360 -260 0.01% 41,755,240
2024-04-05 2024-04-02 1635.000 25,620 -230 0.01% 41,888,700
2024-04-02 2024-03-27 1579.500 25,850 +10 0.01% 40,830,075
2024-03-26 2024-03-22 1570.500 25,840 -15 0.01% 40,581,720
2024-03-25 2024-03-21 1598.500 25,855 -310 0.01% 41,329,218
2024-03-20 2024-03-18 1557.500 26,165 -175 0.01% 40,751,988
2024-03-19 2024-03-15 1568.500 26,340 +15 0.01% 41,314,290
2024-03-15 2024-03-13 1563.000 26,325 -40 0.01% 41,145,975
2024-03-14 2024-03-12 1576.500 26,365 -25 0.01% 41,564,422
2024-03-13 2024-03-11 1580.000 26,390 -30 0.01% 41,696,200
2024-03-12 2024-03-08 1564.500 26,420 -30 0.01% 41,334,090
2024-03-08 2024-03-06 1541.000 26,450 -730 0.01% 40,759,450
2024-03-07 2024-03-05 1533.000 27,180 -60 0.01% 41,666,940
2024-03-06 2024-03-04 1512.500 27,240 -50 0.01% 41,200,500
2024-02-23 2024-02-21 1469.500 27,290 +20 0.01% 40,102,655
2024-02-20 2024-02-16 1453.000 27,270 +10 0.01% 39,623,310
2024-02-16 2024-02-14 1441.000 27,260 +15 0.01% 39,281,660
2024-01-30 2024-01-26 1464.000 27,245 -10 0.01% 39,886,680
2024-01-29 2024-01-25 1460.000 27,255 -100 0.01% 39,792,300
2024-01-26 2024-01-24 1470.000 27,355 +185 0.01% 40,211,850
2024-01-22 2024-01-18 1458.500 27,170 +5 0.01% 39,627,445
2024-01-17 2024-01-15 1489.000 27,165 +85 0.01% 40,448,685
2024-01-16 2024-01-12 1477.000 27,080 +20 0.01% 39,997,160
2024-01-15 2024-01-11 1473.500 27,060 +45 0.01% 39,872,910
2024-01-12 2024-01-10 1471.500 27,015 -150 0.01% 39,752,572
2024-01-10 2024-01-08 1470.500 27,165 +30 0.01% 39,946,132
2024-01-03 2023-12-29 1500.000 27,135 -85 0.01% 40,702,500
2024-01-02 2023-12-28 1510.000 27,220 -80 0.01% 41,102,200
2023-12-22 2023-12-20 1476.500 27,300 +20 0.01% 40,308,450
2023-12-19 2023-12-15 1474.000 27,280 -950 0.01% 40,210,720
2023-12-08 2023-12-06 1472.000 28,230 -1,200 0.01% 41,554,560
2023-12-06 2023-12-04 1496.000 29,430 -80 0.01% 44,027,280
2023-12-05 2023-12-01 1477.000 29,510 -140 0.01% 43,586,270
2023-12-04 2023-11-30 1479.500 29,650 -200 0.01% 43,867,175
2023-12-01 2023-11-29 1476.000 29,850 -25 0.01% 44,058,600
2023-11-30 2023-11-28 1455.500 29,875 -30 0.01% 43,483,062
2023-11-29 2023-11-27 1451.000 29,905 -20 0.01% 43,392,155
2023-11-23 2023-11-21 1438.500 29,925 -30 0.01% 43,047,112
2023-11-17 2023-11-15 1426.000 29,955 -70 0.01% 42,715,830
2023-11-14 2023-11-10 1415.000 30,025 -25 0.01% 42,485,375
2023-11-13 2023-11-09 1411.000 30,050 -1,015 0.01% 42,400,550
2023-11-07 2023-11-03 1440.500 31,065 +70 0.01% 44,749,132
2023-11-06 2023-11-02 1439.500 30,995 -20 0.01% 44,617,302
2023-11-03 2023-11-01 1434.000 31,015 -100 0.01% 44,475,510
2023-11-02 2023-10-31 1448.000 31,115 -5 0.01% 45,054,520
2023-11-01 2023-10-30 1448.500 31,120 -20 0.01% 45,077,320
2023-10-30 2023-10-26 1442.500 31,140 -105 0.01% 44,919,450
2023-10-25 2023-10-20 1435.000 31,245 -30 0.01% 44,836,575
2023-10-24 2023-10-19 1415.500 31,275 -10 0.01% 44,269,762
2023-10-20 2023-10-18 1408.500 31,285 -105 0.01% 44,064,922
2023-10-18 2023-10-16 1388.500 31,390 -75 0.01% 43,585,015
2023-10-17 2023-10-13 1365.000 31,465 +30 0.01% 42,949,725
2023-10-16 2023-10-12 1363.500 31,435 -10 0.01% 42,861,622
2023-10-13 2023-10-11 1355.000 31,445 +30 0.01% 42,607,975
2023-10-10 2023-10-06 1323.500 31,415 +40 0.01% 41,577,752
2023-10-05 2023-10-03 1326.000 31,375 +515 0.01% 41,603,250
2023-10-03 2023-09-28 1361.000 30,860 +20 0.01% 42,000,460
2023-09-27 2023-09-25 1393.000 30,840 -10 0.01% 42,960,120
2023-09-25 2023-09-21 1396.500 30,850 -700 0.01% 43,082,025
2023-09-20 2023-09-18 1398.000 31,550 -150 0.01% 44,106,900
2023-08-28 2023-08-24 1397.000 31,700 -10 0.01% 44,284,900
2023-08-23 2023-08-21 1372.500 31,710 -200 0.01% 43,521,975
2023-08-21 2023-08-17 1377.500 31,910 +15 0.01% 43,956,025
2023-08-17 2023-08-15 1384.000 31,895 +10 0.01% 44,142,680
2023-08-15 2023-08-11 1392.000 31,885 +10 0.01% 44,383,920
2023-08-01 2023-07-28 1412.000 31,875 +20 0.01% 45,007,500
2023-07-24 2023-07-20 1440.000 31,855 -100 0.01% 45,871,200
2023-07-21 2023-07-19 1434.000 31,955 -25 0.01% 45,823,470
2023-07-20 2023-07-18 1421.000 31,980 +5 0.01% 45,443,580
2023-07-18 2023-07-13 1424.500 31,975 +25 0.01% 45,548,388
2023-07-06 2023-07-04 1402.000 31,950 -20 0.01% 44,793,900
2023-07-03 2023-06-29 1386.000 31,970 +5 0.01% 44,310,420
2023-06-30 2023-06-28 1387.000 31,965 -25 0.01% 44,335,455
2023-06-26 2023-06-21 1403.500 31,990 +40 0.01% 44,897,965
2023-06-21 2023-06-19 1418.000 31,950 +50 0.01% 45,305,100
2023-06-20 2023-06-16 1428.000 31,900 +25 0.01% 45,553,200
2023-06-19 2023-06-15 1404.000 31,875 +70 0.01% 44,752,500
2023-06-13 2023-06-09 1429.500 31,805 -135 0.01% 45,465,248
2023-06-02 2023-05-31 1423.000 31,940 +25 0.01% 45,450,620
2023-06-01 2023-05-30 1413.000 31,915 +30 0.01% 45,095,895
2023-05-30 2023-05-25 1426.000 31,885 -15 0.01% 45,468,010
2023-05-25 2023-05-23 1422.000 31,900 +100 0.01% 45,361,800
2023-05-23 2023-05-19 1427.500 31,800 +70 0.01% 45,394,500
2023-05-22 2023-05-18 1438.000 31,730 +100 0.01% 45,627,740
2023-05-19 2023-05-17 1447.000 31,630 +140 0.01% 45,768,610
2023-05-17 2023-05-15 1470.000 31,490 +25 0.01% 46,290,300
2023-05-16 2023-05-12 1463.000 31,465 -20 0.01% 46,033,295
2023-05-15 2023-05-11 1473.500 31,485 +10 0.01% 46,393,148
2023-05-12 2023-05-10 1482.000 31,475 +50 0.01% 46,645,950
2023-05-11 2023-05-09 1478.500 31,425 +25 0.01% 46,461,862
2023-05-09 2023-05-05 1487.500 31,400 -100 0.01% 46,707,500
2023-05-03 2023-04-28 1446.500 31,500 -40 0.01% 45,564,750
2023-05-02 2023-04-27 1463.500 31,540 +1,350 0.01% 46,158,790
2023-04-28 2023-04-26 1458.000 30,190 +10 0.01% 44,017,020
2023-04-26 2023-04-24 1443.000 30,180 -270 0.01% 43,549,740
2023-04-25 2023-04-21 1445.000 30,450 -20 0.01% 44,000,250
2023-04-24 2023-04-20 1457.000 30,470 -35 0.01% 44,394,790
2023-04-21 2023-04-19 1453.000 30,505 +5 0.01% 44,323,765
2023-04-20 2023-04-18 1461.000 30,500 -5 0.01% 44,560,500
2023-04-18 2023-04-14 1488.000 30,505 -235 0.01% 45,391,440
2023-04-17 2023-04-13 1476.500 30,740 -75 0.01% 45,387,610
2023-04-14 2023-04-12 1468.000 30,815 -13,005 0.01% 45,236,420
2023-04-13 2023-04-11 1458.000 43,820 +70 0.01% 63,889,560
2023-04-12 2023-04-06 1472.000 43,750 -180 0.01% 64,400,000
2023-04-11 2023-04-04 1449.000 43,930 -10 0.01% 63,654,570
2023-04-04 2023-03-31 1441.000 43,940 -90 0.01% 63,317,540
2023-04-03 2023-03-30 1438.000 44,030 -200 0.01% 63,315,140
2023-03-29 2023-03-27 1438.000 44,230 -10 0.01% 63,602,740
2023-03-28 2023-03-24 1450.500 44,240 -90 0.01% 64,170,120
2023-03-27 2023-03-23 1446.000 44,330 -90 0.01% 64,101,180
2023-03-23 2023-03-21 1437.000 44,420 -60 0.01% 63,831,540
2023-03-22 2023-03-20 1460.000 44,480 -2,670 0.01% 64,940,800
2023-03-21 2023-03-17 1408.000 47,150 -185 0.01% 66,387,200
2023-03-20 2023-03-16 1398.500 47,335 -890 0.01% 66,197,998
2023-03-17 2023-03-15 1384.500 48,225 -20 0.02% 66,767,512
2023-03-16 2023-03-14 1394.000 48,245 -280 0.02% 67,253,530
2023-03-03 2023-03-01 1340.000 48,525 -405 0.02% 65,023,500
2023-03-02 2023-02-28 1321.500 48,930 +100 0.02% 64,660,995
2023-02-24 2023-02-22 1342.000 48,830 -400 0.02% 65,529,860
2023-02-22 2023-02-20 1345.500 49,230 -25 0.02% 66,238,965
2023-02-20 2023-02-16 1343.500 49,255 -25 0.02% 66,174,092
2023-02-17 2023-02-15 1336.000 49,280 +10 0.02% 65,838,080
2023-02-14 2023-02-10 1361.500 49,270 +20 0.02% 67,081,105
2023-02-13 2023-02-09 1372.500 49,250 -50 0.02% 67,595,625
2023-02-09 2023-02-07 1368.500 49,300 -50 0.02% 67,467,050
2023-02-08 2023-02-06 1365.000 49,350 +70 0.02% 67,362,750
2023-02-07 2023-02-03 1396.000 49,280 -10 0.02% 68,794,880
2023-02-06 2023-02-02 1428.000 49,290 -195 0.02% 70,386,120
2023-02-02 2023-01-31 1395.500 49,485 +65 0.02% 69,056,318
2023-02-01 2023-01-30 1401.500 49,420 -345 0.02% 69,262,130
2023-01-31 2023-01-27 1401.000 49,765 -10 0.02% 69,720,765
2023-01-30 2023-01-26 1419.000 49,775 -5 0.02% 70,630,725
2023-01-27 2023-01-20 1409.000 49,780 -335 0.02% 70,140,020
2023-01-26 2023-01-19 1392.500 50,115 -160 0.02% 69,785,138
2023-01-20 2023-01-18 1388.500 50,275 +50 0.02% 69,806,838
2023-01-18 2023-01-16 1399.000 50,225 -3,465 0.02% 70,264,775
2023-01-17 2023-01-13 1380.000 53,690 -60 0.02% 74,092,200
2023-01-16 2023-01-12 1370.000 53,750 -70 0.02% 73,637,500
2023-01-13 2023-01-11 1370.000 53,820 -255 0.02% 73,733,400
2023-01-12 2023-01-10 1362.000 54,075 -85 0.02% 73,650,150
2023-01-11 2023-01-09 1366.500 54,160 -135 0.02% 74,009,640
2023-01-10 2023-01-06 1336.500 54,295 -5 0.02% 72,565,268
2023-01-09 2023-01-05 1344.000 54,300 -3,000 0.02% 72,979,200
2023-01-05 2023-01-03 1342.000 57,300 -530 0.02% 76,896,600
2023-01-03 2022-12-29 1309.500 57,830 +70 0.02% 75,728,385
2022-12-30 2022-12-28 1312.500 57,760 +130 0.02% 75,810,000
2022-12-21 2022-12-19 1298.000 57,630 +600 0.02% 74,803,740
2022-12-16 2022-12-14 1310.000 57,030 -70 0.02% 74,709,300
2022-12-15 2022-12-13 1292.500 57,100 -220 0.02% 73,801,750
2022-12-12 2022-12-08 1294.000 57,320 -20 0.02% 74,172,080
2022-12-08 2022-12-06 1280.500 57,340 +15 0.02% 73,423,870
2022-12-07 2022-12-05 1300.000 57,325 -25 0.02% 74,522,500
2022-12-06 2022-12-02 1304.500 57,350 -235 0.02% 74,813,075
2022-12-02 2022-11-30 1274.500 57,585 +15 0.02% 73,392,082
2022-11-21 2022-11-17 1287.000 57,570 -30 0.02% 74,092,590
2022-11-18 2022-11-16 1294.000 57,600 -200 0.02% 74,534,400
2022-11-16 2022-11-14 1285.000 57,800 -20,020 0.02% 74,273,000
2022-11-15 2022-11-11 1286.000 77,820 -230 0.02% 100,076,520
2022-11-11 2022-11-09 1247.000 78,050 -30 0.02% 97,328,350
2022-11-09 2022-11-07 1222.500 78,080 -110 0.02% 95,452,800
2022-11-07 2022-11-03 1190.500 78,190 +50 0.03% 93,085,195
2022-11-01 2022-10-28 1207.500 78,140 -100 0.02% 94,354,050
2022-10-25 2022-10-21 1186.500 78,240 +10 0.02% 92,831,760
2022-10-24 2022-10-20 1193.500 78,230 +5 0.02% 93,367,505
2022-10-18 2022-10-14 1218.500 78,225 -20 0.02% 95,317,162
2022-10-14 2022-10-12 1220.000 78,245 -30 0.02% 95,458,900
2022-10-13 2022-10-11 1217.500 78,275 -100 0.02% 95,299,812
2022-10-07 2022-10-05 1250.500 78,375 -155 0.02% 98,007,938
2022-10-06 2022-10-03 1215.000 78,530 -300 0.02% 95,413,950
2022-10-05 2022-09-30 1227.500 78,830 -200 0.02% 96,763,825
2022-10-03 2022-09-29 1202.000 79,030 -30 0.02% 94,994,060
2022-09-28 2022-09-26 1202.000 79,060 -10 0.02% 95,030,120
2022-09-26 2022-09-22 1212.500 79,070 -100 0.02% 95,872,375
2022-09-21 2022-09-19 1215.000 79,170 +30 0.02% 96,191,550
2022-09-20 2022-09-16 1211.500 79,140 +235 0.02% 95,878,110
2022-09-19 2022-09-15 1236.000 78,905 +60 0.02% 97,526,580
2022-09-15 2022-09-13 1259.500 78,845 +40 0.02% 99,305,278
2022-09-08 2022-09-06 1255.000 78,805 +40 0.02% 98,900,275
2022-09-06 2022-09-02 1246.000 78,765 +5 0.02% 98,141,190
2022-09-05 2022-09-01 1247.500 78,760 +25 0.02% 98,253,100
2022-09-02 2022-08-31 1259.000 78,735 +50 0.02% 99,127,365
2022-08-30 2022-08-26 1280.000 78,685 -15,000 0.02% 100,716,800
2022-08-25 2022-08-23 1270.500 93,685 +110 0.03% 119,026,792
2022-08-24 2022-08-22 1267.000 93,575 +50 0.03% 118,559,525
2022-08-19 2022-08-17 1292.000 93,525 -30 0.03% 120,834,300
2022-08-17 2022-08-15 1304.500 93,555 +100 0.03% 122,042,498
2022-08-12 2022-08-10 1306.500 93,455 +10 0.03% 122,098,958
2022-08-10 2022-08-08 1296.500 93,445 -20 0.03% 121,151,442
2022-08-09 2022-08-05 1313.000 93,465 -45 0.03% 122,719,545
2022-08-03 2022-08-01 1290.500 93,510 +10 0.03% 120,674,655
2022-08-02 2022-07-29 1292.000 93,500 -30 0.03% 120,802,000
2022-08-01 2022-07-28 1279.000 93,530 +50 0.03% 119,624,870
2022-07-28 2022-07-26 1261.500 93,480 -5 0.03% 117,925,020
2022-07-27 2022-07-25 1263.000 93,485 -65 0.03% 118,071,555
2022-07-25 2022-07-21 1235.500 93,550 -5 0.03% 115,581,025
2022-07-21 2022-07-19 1256.000 93,555 -20 0.03% 117,505,080
2022-07-19 2022-07-15 1246.500 93,575 -5 0.03% 116,641,238
2022-07-18 2022-07-14 1258.000 93,580 -90 0.03% 117,723,640
2022-07-15 2022-07-13 1266.500 93,670 -20 0.03% 118,633,055
2022-07-14 2022-07-12 1269.000 93,690 +20 0.03% 118,892,610
2022-07-13 2022-07-11 1271.500 93,670 -780 0.03% 119,101,405
2022-07-11 2022-07-07 1280.500 94,450 +85 0.03% 120,943,225
2022-07-08 2022-07-06 1292.000 94,365 -25 0.03% 121,919,580
2022-07-07 2022-07-05 1321.500 94,390 +90 0.03% 124,736,385
2022-07-06 2022-07-04 1324.000 94,300 -300 0.03% 124,853,200
2022-06-17 2022-06-15 1333.000 94,600 +50 0.03% 126,101,800
2022-06-16 2022-06-14 1338.000 94,550 +120 0.03% 126,507,900
2022-06-13 2022-06-09 1354.000 94,430 -100 0.03% 127,858,220
2022-05-31 2022-05-27 1360.000 94,530 +40 0.03% 128,560,800
2022-05-25 2022-05-23 1359.000 94,490 -10 0.03% 128,411,910
2022-05-24 2022-05-20 1353.000 94,500 -50 0.03% 127,858,500
2022-05-23 2022-05-19 1330.000 94,550 +10 0.03% 125,751,500
2022-05-20 2022-05-18 1329.000 94,540 +35,070 0.03% 125,643,660
2022-05-18 2022-05-16 1313.000 59,470 +95 0.02% 78,084,110
2022-05-17 2022-05-13 1335.500 59,375 +50 0.02% 79,295,312
2022-05-13 2022-05-11 1355.000 59,325 -200 0.02% 80,385,375
2022-05-12 2022-05-10 1362.000 59,525 +10 0.02% 81,073,050
2022-05-05 2022-05-03 1360.000 59,515 +180 0.02% 80,940,400
2022-05-04 2022-04-29 1407.000 59,335 +10 0.02% 83,484,345
2022-05-03 2022-04-28 1381.500 59,325 +700 0.02% 81,957,488
2022-04-28 2022-04-26 1386.000 58,625 -1,840 0.02% 81,254,250
2022-04-27 2022-04-25 1400.000 60,465 +20 0.02% 84,651,000
2022-04-25 2022-04-21 1417.000 60,445 +840 0.02% 85,650,565
2022-04-22 2022-04-20 1417.000 59,605 -30 0.02% 84,460,285
2022-04-20 2022-04-14 1438.000 59,635 -30 0.02% 85,755,130
2022-04-12 2022-04-08 1413.500 59,665 -30 0.02% 84,336,478
2022-04-11 2022-04-07 1408.500 59,695 +25 0.02% 84,080,408
2022-04-08 2022-04-06 1405.500 59,670 +60 0.02% 83,866,185
2022-04-06 2022-04-01 1411.500 59,610 -30 0.02% 84,139,515
2022-04-04 2022-03-31 1411.500 59,640 +5 0.02% 84,181,860
2022-04-01 2022-03-30 1404.000 59,635 -50 0.02% 83,727,540
2022-03-29 2022-03-25 1427.000 59,685 -50 0.02% 85,170,495
2022-03-28 2022-03-24 1420.000 59,735 +50 0.02% 84,823,700
2022-03-25 2022-03-23 1402.500 59,685 +155 0.02% 83,708,212
2022-03-23 2022-03-21 1406.500 59,530 +50 0.02% 83,728,945
2022-03-22 2022-03-18 1412.500 59,480 -200 0.02% 84,015,500
2022-03-21 2022-03-17 1413.000 59,680 -3,450 0.02% 84,327,840
2022-03-18 2022-03-16 1399.000 63,130 -180 0.02% 88,318,870
2022-03-17 2022-03-15 1409.500 63,310 -275 0.02% 89,235,445
2022-03-16 2022-03-14 1442.500 63,585 -440 0.02% 91,721,362
2022-03-15 2022-03-11 1455.000 64,025 -345 0.02% 93,156,375
2022-03-14 2022-03-10 1444.000 64,370 +160 0.02% 92,950,280
2022-03-11 2022-03-09 1491.000 64,210 -660 0.02% 95,737,110
2022-03-10 2022-03-08 1472.000 64,870 -6,455 0.02% 95,488,640
2022-03-09 2022-03-07 1454.000 71,325 -340 0.02% 103,706,550
2022-03-08 2022-03-04 1415.000 71,665 -100 0.02% 101,405,975
2022-03-07 2022-03-03 1409.000 71,765 -30 0.02% 101,116,885
2022-03-04 2022-03-02 1418.500 71,795 -490 0.02% 101,841,208
2022-03-02 2022-02-28 1380.000 72,285 +30 0.02% 99,753,300
2022-03-01 2022-02-25 1393.000 72,255 -2,110 0.02% 100,651,215
2022-02-28 2022-02-24 1417.000 74,365 -2,270 0.02% 105,375,205
2022-02-25 2022-02-23 1380.000 76,635 -70 0.02% 105,756,300
2022-02-24 2022-02-22 1390.500 76,705 -980 0.02% 106,658,302
2022-02-23 2022-02-21 1376.500 77,685 -1,115 0.02% 106,933,402
2022-02-22 2022-02-18 1377.000 78,800 -330 0.02% 108,507,600
2022-02-21 2022-02-17 1366.000 79,130 -1,040 0.02% 108,091,580
2022-02-18 2022-02-16 1350.000 80,170 -200 0.02% 108,229,500
2022-02-17 2022-02-15 1366.500 80,370 -1,050 0.02% 109,825,605
2022-02-16 2022-02-14 1352.000 81,420 -25 0.02% 110,079,840
2022-02-14 2022-02-10 1335.000 81,445 -1,000 0.02% 108,729,075
2022-02-10 2022-02-08 1326.000 82,445 -28,745 0.02% 109,322,070
2022-02-04 2022-01-27 1318.000 111,190 -2,050 0.03% 146,548,420
2022-01-28 2022-01-26 1340.500 113,240 +25 0.03% 151,798,220
2022-01-27 2022-01-25 1339.000 113,215 +735 0.03% 151,594,885
2022-01-25 2022-01-21 1338.000 112,480 -170 0.03% 150,498,240
2022-01-24 2022-01-20 1337.500 112,650 -4,220 0.03% 150,669,375
2022-01-21 2022-01-19 1319.000 116,870 -400 0.03% 154,151,530
2022-01-17 2022-01-13 1329.000 117,270 -2,800 0.03% 155,851,830
2022-01-14 2022-01-12 1322.500 120,070 -65 0.04% 158,792,575
2022-01-13 2022-01-11 1317.500 120,135 -3,970 0.04% 158,277,862
2022-01-12 2022-01-10 1308.000 124,105 -280 0.04% 162,329,340
2022-01-07 2022-01-05 1320.000 124,385 -220 0.04% 164,188,200
2022-01-06 2022-01-04 1315.500 124,605 -350 0.04% 163,917,878
2022-01-05 2022-01-03 1328.000 124,955 -200 0.04% 165,940,240
2022-01-04 2021-12-31 1323.000 125,155 +50 0.04% 165,580,065
2021-12-30 2021-12-28 1322.000 125,105 +100 0.04% 165,388,810
2021-12-29 2021-12-24 1319.500 125,005 -180 0.04% 164,944,098
2021-12-22 2021-12-20 1310.000 125,185 -20 0.04% 163,992,350
2021-12-21 2021-12-17 1321.000 125,205 -50 0.04% 165,395,805
2021-12-16 2021-12-14 1298.000 125,255 -50 0.04% 162,580,990
2021-12-13 2021-12-09 1301.000 125,305 +100 0.04% 163,021,805
2021-12-07 2021-12-03 1289.000 125,205 +110 0.04% 161,389,245
2021-12-06 2021-12-02 1291.000 125,095 +130 0.04% 161,497,645
2021-12-03 2021-12-01 1300.500 124,965 -40 0.04% 162,516,982
2021-12-01 2021-11-29 1308.000 125,005 -1,010 0.04% 163,506,540
2021-11-30 2021-11-26 1322.000 126,015 +50 0.04% 166,591,830
2021-11-25 2021-11-23 1313.500 125,965 +50 0.04% 165,455,028
2021-11-23 2021-11-19 1351.500 125,915 +50 0.04% 170,174,122
2021-11-22 2021-11-18 1358.000 125,865 +50 0.04% 170,924,670
2021-11-18 2021-11-16 1359.000 125,815 +40 0.04% 170,982,585
2021-11-16 2021-11-12 1351.000 125,775 -115 0.04% 169,922,025
2021-11-15 2021-11-11 1351.000 125,890 -275 0.04% 170,077,390
2021-11-11 2021-11-09 1325.000 126,165 -225 0.04% 167,168,625
2021-11-10 2021-11-08 1322.500 126,390 +225 0.04% 167,150,775
2021-11-09 2021-11-05 1308.000 126,165 -330 0.04% 165,023,820
2021-11-08 2021-11-04 1288.500 126,495 -150 0.04% 162,988,808
2021-11-04 2021-11-02 1304.500 126,645 +50 0.04% 165,208,402
2021-11-02 2021-10-29 1306.000 126,595 +25 0.04% 165,333,070
2021-11-01 2021-10-28 1313.000 126,570 -25 0.04% 166,186,410
2021-10-29 2021-10-27 1302.000 126,595 +25 0.04% 164,826,690
2021-10-28 2021-10-26 1311.000 126,570 -100 0.04% 165,933,270
2021-10-26 2021-10-22 1304.000 126,670 +20 0.04% 165,177,680
2021-10-20 2021-10-18 1282.000 126,650 -150 0.04% 162,365,300
2021-10-19 2021-10-15 1301.500 126,800 -235 0.04% 165,030,200
2021-10-18 2021-10-12 1279.000 127,035 +100 0.04% 162,477,765
2021-10-06 2021-10-04 1276.000 126,935 -190 0.04% 161,969,060
2021-10-05 2021-09-30 1261.500 127,125 -385 0.04% 160,368,188
2021-09-30 2021-09-28 1268.500 127,510 +20 0.04% 161,746,435
2021-09-28 2021-09-24 1276.500 127,490 -30 0.04% 162,740,985
2021-09-27 2021-09-23 1286.000 127,520 +30 0.04% 163,990,720
2021-09-24 2021-09-21 1281.500 127,490 +400 0.04% 163,378,435
2021-09-23 2021-09-20 1277.500 127,090 -655 0.04% 162,357,475
2021-09-21 2021-09-17 1282.500 127,745 +540 0.04% 163,832,962
2021-09-20 2021-09-16 1299.500 127,205 +100 0.04% 165,302,898
2021-09-17 2021-09-15 1310.000 127,105 +65 0.04% 166,507,550
2021-09-10 2021-09-08 1310.000 127,040 +265 0.04% 166,422,400
2021-09-08 2021-09-06 1328.000 126,775 -865 0.04% 168,357,200
2021-09-06 2021-09-02 1319.000 127,640 -50 0.04% 168,357,160
2021-09-03 2021-09-01 1311.000 127,690 -560 0.04% 167,401,590
2021-09-02 2021-08-31 1320.500 128,250 -85 0.04% 169,354,125
2021-09-01 2021-08-30 1322.000 128,335 -520 0.04% 169,658,870
2021-08-31 2021-08-27 1312.000 128,855 +10 0.04% 169,057,760
2021-08-30 2021-08-26 1299.000 128,845 -20 0.04% 167,369,655
2021-08-26 2021-08-24 1310.000 128,865 -10 0.04% 168,813,150
2021-08-25 2021-08-23 1301.000 128,875 -3,180 0.04% 167,666,375
2021-08-24 2021-08-20 1299.500 132,055 -100 0.04% 171,605,472
2021-08-18 2021-08-16 1292.500 132,155 -230 0.04% 170,810,338
2021-08-17 2021-08-13 1279.500 132,385 +355 0.04% 169,386,608
2021-08-16 2021-08-12 1280.000 132,030 -5 0.04% 168,998,400
2021-08-12 2021-08-10 1264.000 132,035 +80 0.04% 166,892,240
2021-08-11 2021-08-09 1271.500 131,955 +375 0.04% 167,780,782
2021-08-05 2021-08-03 1318.500 131,580 -300 0.04% 173,488,230
2021-08-03 2021-07-30 1332.000 131,880 -100 0.04% 175,664,160
2021-08-02 2021-07-29 1325.000 131,980 -245 0.04% 174,873,500
2021-07-30 2021-07-28 1308.000 132,225 -300 0.04% 172,950,300
2021-07-29 2021-07-27 1306.000 132,525 +5 0.04% 173,077,650
2021-07-28 2021-07-26 1315.000 132,520 -70 0.04% 174,263,800
2021-07-22 2021-07-20 1319.000 132,590 -15 0.04% 174,886,210
2021-07-21 2021-07-19 1311.000 132,605 -220 0.04% 173,845,155
2021-07-19 2021-07-15 1332.500 132,825 -200 0.04% 176,989,312
2021-07-16 2021-07-14 1315.000 133,025 -15 0.04% 174,927,875
2021-07-15 2021-07-13 1312.000 133,040 -90 0.04% 174,548,480
2021-07-13 2021-07-09 1315.000 133,130 +85 0.04% 175,065,950
2021-07-12 2021-07-08 1314.500 133,045 +130 0.04% 174,887,652
2021-07-09 2021-07-07 1314.000 132,915 +1,320 0.04% 174,650,310
2021-07-08 2021-07-06 1314.000 131,595 +370 0.04% 172,915,830
2021-07-07 2021-07-05 1305.000 131,225 -55 0.04% 171,248,625
2021-07-06 2021-07-02 1293.000 131,280 -150 0.04% 169,745,040
2021-07-05 2021-06-30 1276.000 131,430 -55 0.04% 167,704,680
2021-07-02 2021-06-29 1285.000 131,485 +40 0.04% 168,958,225
2021-06-30 2021-06-28 1297.500 131,445 +5,980 0.04% 170,549,888
2021-06-29 2021-06-25 1295.000 125,465 -70 0.03% 162,477,175
2021-06-28 2021-06-24 1290.000 125,535 +30 0.03% 161,940,150
2021-06-25 2021-06-23 1296.000 125,505 -20 0.04% 162,654,480
2021-06-24 2021-06-22 1292.000 125,525 +175 0.04% 162,178,300
2021-06-23 2021-06-21 1293.500 125,350 +85 0.03% 162,140,225
2021-06-22 2021-06-18 1305.500 125,265 +360 0.03% 163,533,458
2021-06-21 2021-06-17 1317.000 124,905 +665 0.03% 164,499,885
2021-06-18 2021-06-16 1352.000 124,240 +220 0.03% 167,972,480
2021-06-17 2021-06-15 1358.000 124,020 -430 0.03% 168,419,160
2021-06-16 2021-06-11 1379.000 124,450 -370 0.03% 171,616,550
2021-06-15 2021-06-10 1360.000 124,820 -995 0.03% 169,755,200
2021-06-11 2021-06-09 1373.000 125,815 +10 0.04% 172,743,995
2021-06-09 2021-06-07 1368.000 125,805 +30 0.04% 172,101,240
2021-06-08 2021-06-04 1359.000 125,775 -235 0.04% 170,928,225
2021-06-07 2021-06-03 1375.500 126,010 -105 0.04% 173,326,755
2021-06-03 2021-06-01 1388.500 126,115 -195 0.04% 175,110,678
2021-06-02 2021-05-31 1380.000 126,310 -55 0.04% 174,307,800
2021-06-01 2021-05-28 1374.000 126,365 -80 0.04% 173,625,510
2021-05-31 2021-05-27 1381.500 126,445 -545 0.04% 174,683,768
2021-05-28 2021-05-26 1387.500 126,990 -250 0.04% 176,198,625
2021-05-27 2021-05-25 1367.500 127,240 -265 0.04% 174,000,700
2021-05-26 2021-05-24 1368.000 127,505 -425 0.04% 174,426,840
2021-05-25 2021-05-21 1364.500 127,930 +155 0.04% 174,560,485
2021-05-24 2021-05-20 1361.500 127,775 -25 0.04% 173,965,662
2021-05-21 2021-05-18 1359.000 127,800 -640 0.04% 173,680,200
2021-05-20 2021-05-17 1348.000 128,440 -12,500 0.04% 173,137,120
2021-05-18 2021-05-14 1333.500 140,940 +10 0.04% 187,943,490
2021-05-17 2021-05-13 1320.000 140,930 +70 0.04% 186,027,600
2021-05-14 2021-05-12 1332.500 140,860 -825 0.04% 187,695,950
2021-05-13 2021-05-11 1334.000 141,685 -70 0.04% 189,007,790
2021-05-12 2021-05-10 1337.500 141,755 -35 0.04% 189,597,312
2021-05-11 2021-05-07 1322.500 141,790 -60 0.04% 187,517,275
2021-05-10 2021-05-06 1303.500 141,850 +25 0.04% 184,901,475
2021-05-07 2021-05-05 1294.000 141,825 +35 0.04% 183,521,550
2021-05-06 2021-05-04 1302.000 141,790 -80 0.04% 184,610,580
2021-05-05 2021-05-03 1289.000 141,870 -570 0.04% 182,870,430
2021-05-04 2021-04-30 1285.000 142,440 +20 0.04% 183,035,400
2021-05-03 2021-04-29 1295.000 142,420 -20 0.04% 184,433,900
2021-04-30 2021-04-28 1287.000 142,440 -30 0.04% 183,320,280
2021-04-28 2021-04-26 1291.500 142,470 -405 0.04% 184,000,005
2021-04-26 2021-04-22 1303.000 142,875 -10 0.04% 186,166,125
2021-04-23 2021-04-21 1294.000 142,885 +10 0.04% 184,893,190
2021-04-22 2021-04-20 1290.500 142,875 +230 0.04% 184,380,188
2021-04-21 2021-04-19 1300.000 142,645 -105 0.04% 185,438,500
2021-04-20 2021-04-16 1283.500 142,750 -30 0.04% 183,219,625
2021-04-19 2021-04-15 1270.000 142,780 -50 0.04% 181,330,600
2021-04-16 2021-04-14 1268.500 142,830 -5 0.04% 181,179,855
2021-04-15 2021-04-13 1258.000 142,835 -40 0.04% 179,686,430
2021-04-14 2021-04-12 1267.000 142,875 -50 0.04% 181,022,625
2021-04-13 2021-04-09 1268.500 142,925 +200 0.04% 181,300,362
2021-04-09 2021-04-07 1270.500 142,725 -375 0.04% 181,332,112
2021-04-07 2021-03-31 1227.500 143,100 -140 0.04% 175,655,250
2021-04-01 2021-03-30 1238.500 143,240 +40 0.04% 177,402,740
2021-03-29 2021-03-25 1258.000 143,200 -290 0.04% 180,145,600
2021-03-25 2021-03-23 1264.000 143,490 -40 0.04% 181,371,360
2021-03-22 2021-03-18 1265.000 143,530 -1,255 0.04% 181,565,450
2021-03-19 2021-03-17 1262.500 144,785 -60 0.04% 182,791,062
2021-03-18 2021-03-16 1256.500 144,845 +35 0.04% 181,997,742
2021-03-15 2021-03-11 1263.000 144,810 -50 0.04% 182,895,030
2021-03-12 2021-03-10 1248.500 144,860 -200 0.04% 180,857,710
2021-03-11 2021-03-09 1235.000 145,060 -395 0.04% 179,149,100
2021-03-10 2021-03-08 1236.000 145,455 -95 0.04% 179,782,380
2021-03-09 2021-03-05 1234.000 145,550 +65 0.04% 179,608,700
2021-03-08 2021-03-04 1247.000 145,485 +205 0.04% 181,419,795
2021-03-05 2021-03-03 1259.500 145,280 +490 0.04% 182,980,160
2021-03-04 2021-03-02 1250.000 144,790 +350 0.04% 180,987,500
2021-03-03 2021-03-01 1275.000 144,440 -665 0.04% 184,161,000
2021-03-02 2021-02-26 1283.000 145,105 -15 0.04% 186,169,715
2021-03-01 2021-02-25 1304.000 145,120 +135 0.04% 189,236,480
2021-02-26 2021-02-24 1312.500 144,985 +235 0.04% 190,292,812
2021-02-25 2021-02-23 1313.500 144,750 -110 0.04% 190,129,125
2021-02-24 2021-02-22 1304.500 144,860 -2,335 0.04% 188,969,870
2021-02-23 2021-02-19 1290.000 147,195 +40 0.04% 189,881,550
2021-02-22 2021-02-18 1295.000 147,155 +150 0.04% 190,565,725
2021-02-19 2021-02-17 1299.500 147,005 +155 0.04% 191,032,998
2021-02-18 2021-02-16 1323.000 146,850 +205 0.04% 194,282,550
2021-02-17 2021-02-11 1335.500 146,645 -250 0.04% 195,844,398
2021-02-16 2021-02-09 1337.000 146,895 -210 0.04% 196,398,615
2021-02-10 2021-02-08 1319.000 147,105 -1,760 0.04% 194,031,495
2021-02-09 2021-02-05 1307.500 148,865 +2,175 0.04% 194,640,988
2021-02-08 2021-02-04 1326.500 146,690 -220 0.04% 194,584,285
2021-02-05 2021-02-03 1333.500 146,910 +85 0.04% 195,904,485
2021-02-04 2021-02-02 1343.500 146,825 -125 0.04% 197,259,388
2021-02-03 2021-02-01 1356.000 146,950 -45 0.04% 199,264,200
2021-02-01 2021-01-28 1333.500 146,995 -530 0.04% 196,017,832
2021-01-29 2021-01-27 1344.000 147,525 -110 0.04% 198,273,600
2021-01-28 2021-01-26 1341.000 147,635 +1,550 0.04% 197,978,535
2021-01-27 2021-01-25 1346.000 146,085 -355 0.04% 196,630,410
2021-01-26 2021-01-22 1352.500 146,440 +75 0.04% 198,060,100
2021-01-25 2021-01-21 1355.500 146,365 -130 0.04% 198,397,758
2021-01-22 2021-01-20 1348.500 146,495 -1,010 0.04% 197,548,508
2021-01-21 2021-01-19 1336.000 147,505 -4,950 0.04% 197,066,680
2021-01-20 2021-01-18 1334.500 152,455 +1,175 0.04% 203,451,198
2021-01-19 2021-01-15 1347.000 151,280 +55 0.04% 203,774,160
2021-01-18 2021-01-14 1338.000 151,225 +25 0.04% 202,339,050
2021-01-15 2021-01-13 1350.000 151,200 +430 0.04% 204,120,000
2021-01-14 2021-01-12 1352.000 150,770 +645 0.04% 203,841,040
2021-01-13 2021-01-11 1344.000 150,125 +1,300 0.04% 201,768,000
2021-01-12 2021-01-08 1382.000 148,825 +50 0.04% 205,676,150
2021-01-11 2021-01-07 1397.000 148,775 -115 0.04% 207,838,675
2021-01-08 2021-01-06 1416.000 148,890 -755 0.04% 210,828,240
2021-01-07 2021-01-05 1411.000 149,645 -410 0.04% 211,149,095
2021-01-06 2021-01-04 1397.500 150,055 -140 0.04% 209,701,862
2021-01-05 2020-12-31 1374.000 150,195 +150 0.04% 206,367,930
2021-01-04 2020-12-29 1367.000 150,045 +70 0.04% 205,111,515
2020-12-30 2020-12-28 1371.000 149,975 -175 0.04% 205,615,725
2020-12-29 2020-12-24 1365.500 150,150 +10 0.04% 205,029,825
2020-12-28 2020-12-22 1358.500 150,140 -1,170 0.04% 203,965,190
2020-12-23 2020-12-21 1380.000 151,310 +465 0.04% 208,807,800
2020-12-22 2020-12-18 1368.000 150,845 -8,670 0.04% 206,355,960
2020-12-21 2020-12-17 1363.500 159,515 -50 0.04% 217,498,702
2020-12-18 2020-12-16 1347.500 159,565 +175 0.04% 215,013,838
2020-12-16 2020-12-14 1333.000 159,390 +40 0.04% 212,466,870
2020-12-15 2020-12-11 1331.500 159,350 +140 0.04% 212,174,525
2020-12-14 2020-12-10 1336.500 159,210 +75 0.04% 212,784,165
2020-12-11 2020-12-09 1350.000 159,135 +810 0.04% 214,832,250
2020-12-10 2020-12-08 1356.000 158,325 -380 0.04% 214,688,700
2020-12-09 2020-12-07 1336.000 158,705 +450 0.04% 212,029,880
2020-12-08 2020-12-04 1337.500 158,255 +245 0.04% 211,666,062
2020-12-07 2020-12-03 1343.000 158,010 +115 0.04% 212,207,430
2020-12-04 2020-12-02 1322.000 157,895 +40 0.04% 208,737,190
2020-12-03 2020-12-01 1304.000 157,855 +215 0.04% 205,842,920
2020-12-02 2020-11-30 1297.500 157,640 -185 0.04% 204,537,900
2020-12-01 2020-11-27 1317.000 157,825 +1,430 0.04% 207,855,525
2020-11-30 2020-11-26 1320.000 156,395 +920 0.04% 206,441,400
2020-11-27 2020-11-25 1318.000 155,475 -70 0.04% 204,916,050
2020-11-26 2020-11-24 1331.500 155,545 +1,050 0.04% 207,108,168
2020-11-25 2020-11-23 1364.000 154,495 -28,150 0.04% 210,731,180
2020-11-24 2020-11-20 1356.000 182,645 +250 0.04% 247,666,620
2020-11-23 2020-11-19 1357.000 182,395 +150 0.04% 247,510,015
2020-11-20 2020-11-18 1365.000 182,245 -230 0.04% 248,764,425
2020-11-19 2020-11-17 1372.000 182,475 +190 0.04% 250,355,700
2020-11-18 2020-11-16 1376.000 182,285 +90 0.04% 250,824,160
2020-11-17 2020-11-13 1367.000 182,195 +40 0.04% 249,060,565
2020-11-16 2020-11-12 1360.000 182,155 +515 0.04% 247,730,800
2020-11-13 2020-11-11 1366.000 181,640 +1,425 0.04% 248,120,240
2020-11-12 2020-11-10 1372.000 180,215 +3,340 0.04% 247,254,980
2020-11-11 2020-11-09 1422.000 176,875 -460 0.04% 251,516,250
2020-11-10 2020-11-06 1417.000 177,335 -905 0.04% 251,283,695
2020-11-09 2020-11-05 1390.500 178,240 -190 0.04% 247,842,720
2020-11-06 2020-11-04 1373.000 178,430 -70 0.04% 244,984,390
2020-11-05 2020-11-03 1375.500 178,500 -140 0.04% 245,526,750
2020-11-04 2020-11-02 1371.000 178,640 -270 0.04% 244,915,440
2020-11-03 2020-10-30 1362.500 178,910 -195 0.04% 243,764,875
2020-11-02 2020-10-29 1368.000 179,105 +350 0.04% 245,015,640
2020-10-30 2020-10-28 1385.000 178,755 -90 0.04% 247,575,675
2020-10-29 2020-10-27 1382.000 178,845 +125 0.04% 247,163,790
2020-10-28 2020-10-23 1387.000 178,720 +1,180 0.04% 247,884,640
2020-10-27 2020-10-22 1393.000 177,540 +340 0.04% 247,313,220
2020-10-23 2020-10-21 1398.000 177,200 -40 0.04% 247,725,600
2020-10-22 2020-10-20 1383.500 177,240 +625 0.04% 245,211,540
2020-10-21 2020-10-19 1391.500 176,615 +575 0.04% 245,759,772
2020-10-20 2020-10-16 1389.000 176,040 +25 0.04% 244,519,560
2020-10-19 2020-10-15 1384.500 176,015 -945 0.04% 243,692,768
2020-10-16 2020-10-14 1378.000 176,960 +830 0.04% 243,850,880
2020-10-15 2020-10-12 1403.000 176,130 +445 0.04% 247,110,390
2020-10-14 2020-10-09 1392.500 175,685 -100 0.04% 244,641,362
2020-10-12 2020-10-08 1377.000 175,785 +35 0.04% 242,055,945
2020-10-09 2020-10-07 1378.000 175,750 +1,210 0.04% 242,183,500
2020-10-08 2020-10-06 1392.500 174,540 -15 0.04% 243,046,950
2020-10-07 2020-10-05 1380.000 174,555 -20 0.04% 240,885,900
2020-10-06 2020-09-30 1374.500 174,575 +3,660 0.04% 239,953,338
2020-10-05 2020-09-29 1366.500 170,915 +370 0.04% 233,555,348
2020-09-30 2020-09-28 1351.000 170,545 +2,490 0.04% 230,406,295
2020-09-29 2020-09-25 1364.500 168,055 -30 0.04% 229,311,048
2020-09-28 2020-09-24 1353.000 168,085 -11,830 0.04% 227,419,005
2020-09-25 2020-09-23 1363.500 179,915 +3,170 0.04% 245,314,102
2020-09-24 2020-09-22 1383.000 176,745 +1,245 0.04% 244,438,335
2020-09-23 2020-09-21 1416.500 175,500 -100 0.04% 248,595,750
2020-09-22 2020-09-18 1420.500 175,600 +235 0.04% 249,439,800
2020-09-21 2020-09-17 1413.000 175,365 +1,950 0.04% 247,790,745
2020-09-18 2020-09-16 1429.500 173,415 +110 0.04% 247,896,742
2020-09-17 2020-09-15 1428.500 173,305 +80 0.04% 247,566,192
2020-09-16 2020-09-14 1416.000 173,225 +50 0.04% 245,286,600
2020-09-14 2020-09-10 1409.000 173,175 +150 0.04% 244,003,575
2020-09-11 2020-09-09 1405.000 173,025 -490 0.04% 243,100,125
2020-09-10 2020-09-08 1408.000 173,515 +590 0.04% 244,309,120
2020-09-09 2020-09-07 1400.500 172,925 -420 0.04% 242,181,462
2020-09-08 2020-09-04 1410.000 173,345 +190 0.04% 244,416,450
2020-09-07 2020-09-03 1415.000 173,155 +550 0.04% 245,014,325
2020-09-04 2020-09-02 1424.500 172,605 +1,180 0.04% 245,875,822
2020-09-03 2020-09-01 1452.000 171,425 -100 0.04% 248,909,100
2020-09-02 2020-08-31 1426.000 171,525 -115 0.04% 244,594,650
2020-09-01 2020-08-28 1420.000 171,640 -115 0.04% 243,728,800
2020-08-31 2020-08-27 1417.500 171,755 -3,145 0.04% 243,462,712
2020-08-28 2020-08-26 1396.000 174,900 +460 0.04% 244,160,400
2020-08-27 2020-08-25 1408.000 174,440 +35 0.04% 245,611,520
2020-08-26 2020-08-24 1416.500 174,405 -250 0.04% 247,044,682
2020-08-25 2020-08-21 1410.500 174,655 +995 0.04% 246,350,878
2020-08-24 2020-08-20 1410.500 173,660 +3,915 0.04% 244,947,430
2020-08-21 2020-08-19 1449.500 169,745 +40 0.04% 246,045,378
2020-08-20 2020-08-18 1462.000 169,705 +160 0.04% 248,108,710
2020-08-19 2020-08-17 1423.500 169,545 -100 0.04% 241,347,308
2020-08-18 2020-08-14 1419.500 169,645 -355 0.04% 240,811,078
2020-08-17 2020-08-13 1406.000 170,000 +250 0.04% 239,020,000
2020-08-14 2020-08-12 1415.500 169,750 +4,745 0.04% 240,281,125
2020-08-13 2020-08-11 1452.500 165,005 +90 0.04% 239,669,762
2020-08-12 2020-08-10 1480.000 164,915 +1,045 0.04% 244,074,200
2020-08-11 2020-08-07 1502.500 163,870 +1,165 0.04% 246,214,675
2020-08-10 2020-08-06 1487.500 162,705 +580 0.04% 242,023,688
2020-08-07 2020-08-05 1482.000 162,125 -1,445 0.04% 240,269,250
2020-08-06 2020-08-04 1440.000 163,570 +170 0.04% 235,540,800
2020-08-05 2020-08-03 1437.500 163,400 +580 0.04% 234,887,500
2020-08-04 2020-07-31 1442.000 162,820 +2,085 0.04% 234,786,440
2020-08-03 2020-07-30 1424.000 160,735 -320 0.04% 228,886,640
2020-07-31 2020-07-29 1426.500 161,055 -2,200 0.04% 229,744,958
2020-07-30 2020-07-28 1391.000 163,255 -385 0.04% 227,087,705
2020-07-29 2020-07-27 1409.000 163,640 -1,055 0.04% 230,568,760
2020-07-28 2020-07-24 1383.500 164,695 +10,540 0.04% 227,855,532
2020-07-27 2020-07-23 1367.000 154,155 +940 0.04% 210,729,885
2020-07-24 2020-07-22 1354.000 153,215 -940 0.04% 207,453,110
2020-07-23 2020-07-21 1329.000 154,155 +1,505 0.04% 204,871,995
2020-07-22 2020-07-20 1321.500 152,650 +360 0.04% 201,726,975
2020-07-21 2020-07-17 1311.500 152,290 +150 0.04% 199,728,335
2020-07-20 2020-07-16 1316.500 152,140 -1,830 0.04% 200,292,310
2020-07-17 2020-07-15 1320.000 153,970 +345 0.04% 203,240,400
2020-07-16 2020-07-14 1312.500 153,625 +180 0.04% 201,632,812
2020-07-15 2020-07-13 1314.000 153,445 +2,045 0.04% 201,626,730
2020-07-14 2020-07-10 1311.000 151,400 +280 0.04% 198,485,400
2020-07-13 2020-07-09 1322.000 151,120 -550 0.04% 199,780,640
2020-07-10 2020-07-08 1309.000 151,670 +135 0.04% 198,536,030
2020-07-09 2020-07-07 1300.000 151,535 +230 0.04% 196,995,500
2020-07-08 2020-07-06 1292.500 151,305 +495 0.04% 195,561,712
2020-07-07 2020-07-03 1294.500 150,810 -50 0.04% 195,223,545
2020-07-06 2020-07-02 1289.000 150,860 +725 0.04% 194,458,540
2020-07-03 2020-06-30 1294.000 150,135 +400 0.04% 194,274,690
2020-07-02 2020-06-29 1289.000 149,735 +190 0.04% 193,008,415
2020-06-30 2020-06-26 1285.000 149,545 -10 0.04% 192,165,325
2020-06-29 2020-06-24 1291.500 149,555 -1,385 0.04% 193,150,282
2020-06-26 2020-06-23 1280.000 150,940 -1,545 0.04% 193,203,200
2020-06-24 2020-06-22 1272.000 152,485 -50 0.04% 193,960,920
2020-06-23 2020-06-19 1261.000 152,535 -10 0.04% 192,346,635
2020-06-18 2020-06-16 1255.000 152,545 +500 0.04% 191,443,975
2020-06-17 2020-06-15 1254.000 152,045 -170 0.04% 190,664,430
2020-06-16 2020-06-12 1261.500 152,215 +440 0.04% 192,019,222
2020-06-15 2020-06-11 1264.500 151,775 -110 0.04% 191,919,488
2020-06-12 2020-06-10 1251.500 151,885 +970 0.04% 190,084,078
2020-06-11 2020-06-09 1241.000 150,915 +300 0.04% 187,285,515
2020-06-10 2020-06-08 1237.500 150,615 +810 0.04% 186,386,062
2020-06-09 2020-06-05 1244.500 149,805 +385 0.04% 186,432,322
2020-06-08 2020-06-04 1241.000 149,420 +645 0.04% 185,430,220
2020-06-05 2020-06-03 1253.500 148,775 +79,330 0.04% 186,489,462
2020-06-04 2020-06-02 1265.000 69,445 -200 0.02% 87,847,925
2020-06-03 2020-06-01 1270.000 69,645 -1,200 0.02% 88,449,150
2020-06-02 2020-05-29 1257.000 70,845 +10 0.02% 89,052,165
2020-06-01 2020-05-28 1255.000 70,835 -150 0.02% 88,897,925
2020-05-29 2020-05-27 1246.000 70,985 +240 0.02% 88,447,310
2020-05-28 2020-05-26 1263.000 70,745 +250 0.02% 89,350,935
2020-05-27 2020-05-25 1263.000 70,495 -2,270 0.02% 89,035,185
2020-05-26 2020-05-22 1272.000 72,765 +2,575 0.02% 92,557,080
2020-05-25 2020-05-21 1266.000 70,190 +2,170 0.02% 88,860,540
2020-05-21 2020-05-19 1262.000 68,020 +2,045 0.02% 85,841,240
2020-05-20 2020-05-18 1284.000 65,975 +50 0.02% 84,711,900
2020-05-19 2020-05-15 1269.000 65,925 +290 0.02% 83,658,825
2020-05-18 2020-05-14 1251.000 65,635 -55 0.02% 82,109,385
2020-05-15 2020-05-13 1242.000 65,690 -300 0.02% 81,586,980
2020-05-14 2020-05-12 1242.000 65,990 +1,105 0.02% 81,959,580
2020-05-13 2020-05-11 1244.000 64,885 +155 0.02% 80,716,940
2020-05-12 2020-05-08 1251.000 64,730 +185 0.02% 80,977,230
2020-05-11 2020-05-07 1234.000 64,545 +3,685 0.02% 79,648,530
2020-05-08 2020-05-06 1244.000 60,860 +20 0.02% 75,709,840
2020-05-07 2020-05-05 1240.000 60,840 +210 0.02% 75,441,600
2020-05-06 2020-05-04 1245.000 60,630 +20 0.02% 75,484,350
2020-05-05 2020-04-29 1243.000 60,610 -480 0.02% 75,338,230
2020-05-04 2020-04-28 1239.000 61,090 +2,040 0.02% 75,690,510
2020-04-29 2020-04-27 1255.000 59,050 -30 0.02% 74,107,750
2020-04-28 2020-04-24 1259.000 59,080 -10 0.02% 74,381,720
2020-04-27 2020-04-23 1254.000 59,090 +220 0.02% 74,098,860
2020-04-24 2020-04-22 1236.000 58,870 +350 0.02% 72,763,320
2020-04-23 2020-04-21 1244.000 58,520 -530 0.02% 72,798,880
2020-04-22 2020-04-20 1222.000 59,050 +1,340 0.02% 72,159,100
2020-04-21 2020-04-17 1236.000 57,710 +780 0.02% 71,329,560
2020-04-20 2020-04-16 1258.000 56,930 +130 0.02% 71,617,940
2020-04-17 2020-04-15 1242.000 56,800 +160 0.02% 70,545,600
2020-04-16 2020-04-14 1258.000 56,640 +200 0.02% 71,253,120
2020-04-15 2020-04-09 1216.000 56,440 +150 0.02% 68,631,040
2020-04-14 2020-04-08 1206.000 56,290 -20 0.02% 67,885,740
2020-04-09 2020-04-07 1201.000 56,310 -780 0.02% 67,628,310
2020-04-08 2020-04-06 1192.000 57,090 -450 0.02% 68,051,280
2020-04-07 2020-04-03 1180.000 57,540 -20 0.02% 67,897,200
2020-04-06 2020-04-02 1163.000 57,560 +50 0.02% 66,942,280
2020-04-03 2020-04-01 1166.000 57,510 -840 0.02% 67,056,660
2020-04-02 2020-03-31 1180.000 58,350 -120 0.02% 68,853,000
2020-04-01 2020-03-30 1180.000 58,470 -10 0.02% 68,994,600
2020-03-31 2020-03-27 1181.000 58,480 +100 0.02% 69,064,880
2020-03-30 2020-03-26 1169.000 58,380 +350 0.02% 68,246,220
2020-03-27 2020-03-25 1182.000 58,030 +9,960 0.02% 68,591,460
2020-03-26 2020-03-24 1153.000 48,070 +6,340 0.01% 55,424,710
2020-03-25 2020-03-23 1087.000 41,730 -6,600 0.01% 45,360,510
2020-03-24 2020-03-20 1103.000 48,330 -10 0.02% 53,307,990
2020-03-23 2020-03-19 1082.000 48,340 -370 0.02% 52,303,880
2020-03-20 2020-03-18 1094.000 48,710 +4,250 0.02% 53,288,740
2020-03-19 2020-03-17 1085.000 44,460 +3,490 0.01% 48,239,100
2020-03-18 2020-03-16 1120.000 40,970 +1,810 0.01% 45,886,400
2020-03-17 2020-03-13 1166.000 39,160 +1,030 0.01% 45,660,560
2020-03-16 2020-03-12 1201.000 38,130 +260 0.01% 45,794,130
2020-03-13 2020-03-11 1215.000 37,870 -300 0.01% 46,012,050
2020-03-12 2020-03-10 1217.000 38,170 +130 0.01% 46,452,890
2020-03-11 2020-03-09 1231.000 38,040 +410 0.01% 46,827,240
2020-03-10 2020-03-06 1223.000 37,630 -400 0.01% 46,021,490
2020-03-09 2020-03-05 1199.000 38,030 -90 0.01% 45,597,970
2020-03-06 2020-03-04 1194.000 38,120 +290 0.01% 45,515,280
2020-03-05 2020-03-03 1169.000 37,830 +310 0.01% 44,223,270
2020-03-04 2020-03-02 1173.000 37,520 +1,610 0.01% 44,010,960
2020-03-03 2020-02-28 1196.000 35,910 +630 0.01% 42,948,360
2020-03-02 2020-02-27 1209.000 35,280 +100 0.01% 42,653,520
2020-02-28 2020-02-26 1208.000 35,180 -750 0.01% 42,497,440
2020-02-27 2020-02-25 1203.000 35,930 -310 0.01% 43,223,790
2020-02-26 2020-02-24 1226.000 36,240 -2,270 0.01% 44,430,240
2020-02-25 2020-02-21 1198.000 38,510 -1,100 0.01% 46,134,980
2020-02-24 2020-02-20 1172.000 39,610 +20 0.01% 46,422,920
2020-02-21 2020-02-19 1174.000 39,590 -390 0.01% 46,478,660
2020-02-20 2020-02-18 1162.000 39,980 +10 0.01% 46,456,760
2020-02-19 2020-02-17 1155.000 39,970 -160 0.01% 46,165,350
2020-02-17 2020-02-13 1153.000 40,130 -30 0.01% 46,269,890
2020-02-14 2020-02-12 1143.000 40,160 -350 0.01% 45,902,880
2020-02-13 2020-02-11 1146.000 40,510 -300 0.01% 46,424,460
2020-02-10 2020-02-06 1143.000 40,810 +210 0.01% 46,645,830
2020-02-07 2020-02-05 1145.000 40,600 +490 0.01% 46,487,000
2020-02-06 2020-02-04 1148.000 40,110 +330 0.01% 46,046,280
2020-02-05 2020-02-03 1152.000 39,780 +110 0.01% 45,826,560
2020-02-04 2020-01-31 1157.000 39,670 -420 0.01% 45,898,190
2020-02-03 2020-01-30 1158.000 40,090 +300 0.01% 46,424,220
2020-01-31 2020-01-29 1147.000 39,790 +80 0.01% 45,639,130
2020-01-30 2020-01-24 1144.000 39,710 -40 0.01% 45,428,240
2020-01-29 2020-01-22 1138.000 39,750 +100 0.01% 45,235,500
2020-01-23 2020-01-21 1138.000 39,650 +10 0.01% 45,121,700
2020-01-21 2020-01-17 1137.000 39,640 -20 0.01% 45,070,680
2020-01-20 2020-01-16 1137.000 39,660 +120 0.01% 45,093,420
2020-01-17 2020-01-15 1136.000 39,540 -50 0.01% 44,917,440
2020-01-16 2020-01-14 1130.000 39,590 -1,730 0.01% 44,736,700
2020-01-14 2020-01-10 1135.000 41,320 +480 0.01% 46,898,200
2020-01-13 2020-01-09 1131.000 40,840 +300 0.01% 46,190,040
2020-01-10 2020-01-08 1164.000 40,540 +690 0.01% 47,188,560
2020-01-09 2020-01-07 1149.000 39,850 -260 0.01% 45,787,650
2020-01-08 2020-01-06 1151.000 40,110 -550 0.01% 46,166,610
2020-01-07 2020-01-03 1130.000 40,660 -400 0.01% 45,945,800
2020-01-06 2020-01-02 1115.000 41,060 +1,700 0.01% 45,781,900
2020-01-03 2019-12-31 1116.000 39,360 -440 0.01% 43,925,760
2020-01-02 2019-12-27 1106.000 39,800 +140 0.01% 44,018,800
2019-12-30 2019-12-24 1093.000 39,660 -260 0.01% 43,348,380
2019-12-27 2019-12-20 1085.000 39,920 +90 0.01% 43,313,200
2019-12-20 2019-12-18 1085.000 39,830 +50 0.01% 43,215,550
2019-12-19 2019-12-17 1086.000 39,780 +10 0.01% 43,201,080
2019-12-18 2019-12-16 1091.000 39,770 -20 0.01% 43,389,070
2019-12-17 2019-12-13 1082.000 39,790 +70 0.01% 43,052,780
2019-12-16 2019-12-12 1084.000 39,720 +350 0.01% 43,056,480
2019-12-13 2019-12-11 1080.000 39,370 +10 0.01% 42,519,600
2019-12-12 2019-12-10 1081.000 39,360 +70 0.01% 42,548,160
2019-12-11 2019-12-09 1081.000 39,290 -30 0.01% 42,472,490
2019-12-10 2019-12-06 1087.000 39,320 +1,010 0.01% 42,740,840
2019-12-09 2019-12-05 1088.000 38,310 -110 0.01% 41,681,280
2019-12-05 2019-12-03 1079.000 38,420 +320 0.01% 41,455,180
2019-12-04 2019-12-02 1079.000 38,100 +50 0.01% 41,109,900
2019-12-02 2019-11-28 1075.000 38,050 +20 0.01% 40,903,750
2019-11-27 2019-11-25 1077.000 38,030 +380 0.01% 40,958,310
2019-11-26 2019-11-22 1085.000 37,650 +500 0.01% 40,850,250
2019-11-21 2019-11-19 1085.000 37,150 +100 0.01% 40,307,750
2019-11-20 2019-11-18 1079.000 37,050 -40 0.01% 39,976,950
2019-11-19 2019-11-15 1081.000 37,090 -1,480 0.01% 40,094,290
2019-11-18 2019-11-14 1081.000 38,570 +40 0.01% 41,694,170
2019-11-15 2019-11-13 1080.000 38,530 +60 0.01% 41,612,400
2019-11-14 2019-11-12 1071.000 38,470 +700 0.01% 41,201,370
2019-11-13 2019-11-11 1082.000 37,770 +180 0.01% 40,867,140
2019-11-12 2019-11-08 1087.000 37,590 +970 0.01% 40,860,330
2019-11-11 2019-11-07 1097.000 36,620 +60 0.01% 40,172,140
2019-11-08 2019-11-06 1099.000 36,560 +550 0.01% 40,179,440
2019-11-07 2019-11-05 1112.000 36,010 -30 0.01% 40,043,120
2019-11-05 2019-11-01 1115.000 36,040 +1,980 0.01% 40,184,600
2019-11-04 2019-10-31 1107.000 34,060 +1,210 0.01% 37,704,420
2019-10-25 2019-10-23 1104.000 32,850 +250 0.01% 36,266,400
2019-10-22 2019-10-18 1100.000 32,600 +1,050 0.01% 35,860,000
2019-10-21 2019-10-17 1101.000 31,550 +110 0.01% 34,736,550
2019-10-18 2019-10-16 1098.000 31,440 -310 0.01% 34,521,120
2019-10-17 2019-10-15 1104.000 31,750 +510 0.01% 35,052,000
2019-10-16 2019-10-14 1102.000 31,240 -20 0.01% 34,426,480
2019-10-15 2019-10-11 1112.000 31,260 +70 0.01% 34,761,120
2019-10-11 2019-10-09 1116.000 31,190 -1,070 0.01% 34,808,040
2019-10-10 2019-10-08 1104.000 32,260 +270 0.01% 35,615,040
2019-10-09 2019-10-04 1116.000 31,990 +100 0.01% 35,700,840
2019-10-08 2019-10-03 1108.000 31,890 +1,440 0.01% 35,334,120
2019-10-04 2019-10-02 1095.000 30,450 +810 0.01% 33,342,750
2019-10-03 2019-09-30 1102.000 29,640 +2,050 0.01% 32,663,280
2019-10-02 2019-09-27 1107.000 27,590 +540 0.01% 30,542,130
2019-09-30 2019-09-26 1114.000 27,050 +40 0.01% 30,133,700
2019-09-27 2019-09-25 1134.000 27,010 -40 0.01% 30,629,340
2019-09-26 2019-09-24 1128.000 27,050 +230 0.01% 30,512,400
2019-09-25 2019-09-23 1123.000 26,820 -500 0.01% 30,118,860
2019-09-24 2019-09-20 1111.000 27,320 -30 0.01% 30,352,520
2019-09-23 2019-09-19 1103.000 27,350 -9,910 0.01% 30,167,050
2019-09-20 2019-09-18 1109.000 37,260 -10 0.01% 41,321,340
2019-09-19 2019-09-17 1106.000 37,270 -170 0.01% 41,220,620
2019-09-18 2019-09-16 1110.000 37,440 +2,700 0.01% 41,558,400
2019-09-16 2019-09-12 1110.000 34,740 -40 0.01% 38,561,400
2019-09-13 2019-09-11 1101.000 34,780 -150 0.01% 38,292,780
2019-09-12 2019-09-10 1106.000 34,930 +1,010 0.01% 38,632,580
2019-09-11 2019-09-09 1113.000 33,920 +1,160 0.01% 37,752,960
2019-09-10 2019-09-06 1117.000 32,760 -1,750 0.01% 36,592,920
2019-09-09 2019-09-05 1139.000 34,510 +1,820 0.01% 39,306,890
2019-09-06 2019-09-04 1135.000 32,690 +160 0.01% 37,103,150
2019-09-05 2019-09-03 1134.000 32,530 -60 0.01% 36,889,020
2019-09-04 2019-09-02 1127.000 32,590 +430 0.01% 36,728,930
2019-09-03 2019-08-30 1131.000 32,160 +550 0.01% 36,372,960
2019-09-02 2019-08-29 1140.000 31,610 +1,910 0.01% 36,035,400
2019-08-30 2019-08-28 1142.000 29,700 +870 0.01% 33,917,400
2019-08-29 2019-08-27 1136.000 28,830 +250 0.01% 32,750,880
2019-08-28 2019-08-26 1133.000 28,580 +70 0.01% 32,381,140
2019-08-27 2019-08-23 1107.000 28,510 +220 0.01% 31,560,570
2019-08-26 2019-08-22 1111.000 28,290 +270 0.01% 31,430,190
2019-08-23 2019-08-21 1108.000 28,020 +80 0.01% 31,046,160
2019-08-22 2019-08-20 1108.000 27,940 +80 0.01% 30,957,520
2019-08-21 2019-08-19 1113.000 27,860 +190 0.01% 31,008,180
2019-08-20 2019-08-16 1121.000 27,670 -440 0.01% 31,018,070
2019-08-19 2019-08-15 1118.000 28,110 +350 0.01% 31,426,980
2019-08-16 2019-08-14 1110.000 27,760 +290 0.01% 30,813,600
2019-08-15 2019-08-13 1129.000 27,470 -940 0.01% 31,013,630
2019-08-14 2019-08-12 1103.000 28,410 -300 0.01% 31,336,230
2019-08-13 2019-08-09 1112.000 28,710 +290 0.01% 31,925,520
2019-08-12 2019-08-08 1108.000 28,420 -920 0.01% 31,489,360
2019-08-09 2019-08-07 1100.000 29,340 +290 0.01% 32,274,000
2019-08-08 2019-08-06 1080.000 29,050 +650 0.01% 31,374,000
2019-08-07 2019-08-05 1076.000 28,400 +50 0.01% 30,558,400
2019-08-06 2019-08-02 1061.000 28,350 -60 0.01% 30,079,350
2019-08-05 2019-08-01 1038.000 28,410 +320 0.01% 29,489,580
2019-08-02 2019-07-31 1056.000 28,090 -20 0.01% 29,663,040
2019-08-01 2019-07-30 1052.000 28,110 -440 0.01% 29,571,720
2019-07-31 2019-07-29 1045.000 28,550 +80 0.01% 29,834,750
2019-07-30 2019-07-26 1047.000 28,470 +310 0.01% 29,808,090
2019-07-26 2019-07-24 1050.000 28,160 +300 0.01% 29,568,000
2019-07-25 2019-07-23 1048.000 27,860 +200 0.01% 29,197,280
2019-07-24 2019-07-22 1051.000 27,660 +210 0.01% 29,070,660
2019-07-23 2019-07-19 1060.000 27,450 +450 0.01% 29,097,000
2019-07-22 2019-07-18 1048.000 27,000 +280 0.01% 28,296,000
2019-07-19 2019-07-17 1036.000 26,720 +90 0.01% 27,681,920
2019-07-17 2019-07-15 1046.000 26,630 -1,000 0.01% 27,854,980
2019-07-15 2019-07-11 1050.000 27,630 +80 0.01% 29,011,500
2019-07-12 2019-07-10 1028.000 27,550 +1,000 0.01% 28,321,400
2019-07-11 2019-07-09 1025.000 26,550 +150 0.01% 27,213,750
2019-07-10 2019-07-08 1036.000 26,400 +200 0.01% 27,350,400
2019-07-09 2019-07-05 1040.000 26,200 -2,000 0.01% 27,248,000
2019-07-08 2019-07-04 1037.000 28,200 -30 0.01% 29,243,400
2019-07-05 2019-07-03 1049.000 28,230 +100 0.01% 29,613,270
2019-07-04 2019-07-02 1025.000 28,130 +890 0.01% 28,833,250
2019-07-03 2019-06-28 1043.000 27,240 +20 0.01% 28,411,320
2019-07-02 2019-06-27 1031.000 27,220 +100 0.01% 28,063,820
2019-06-28 2019-06-26 1038.000 27,120 +690 0.01% 28,150,560
2019-06-27 2019-06-25 1055.000 26,430 -280 0.01% 27,883,650
2019-06-26 2019-06-24 1033.000 26,710 -20 0.01% 27,591,430
2019-06-25 2019-06-21 1021.000 26,730 +200 0.01% 27,291,330
2019-06-24 2019-06-20 1020.000 26,530 -1,950 0.01% 27,060,600
2019-06-19 2019-06-17 986.500 28,480 +350 0.01% 28,095,520
2019-06-18 2019-06-14 1001.000 28,130 +1,600 0.01% 28,158,130
2019-06-14 2019-06-12 987.000 26,530 +200 0.01% 26,185,110
2019-06-13 2019-06-11 978.000 26,330 +100 0.01% 25,750,740
2019-06-12 2019-06-10 980.000 26,230 -100 0.01% 25,705,400
2019-06-11 2019-06-06 987.000 26,330 -460 0.01% 25,987,710
2019-06-10 2019-06-05 986.000 26,790 -1,200 0.01% 26,414,940
2019-06-06 2019-06-04 982.500 27,990 -150 0.01% 27,500,175
2019-06-05 2019-06-03 973.000 28,140 -90 0.01% 27,380,220
2019-06-04 2019-05-31 959.500 28,230 -610 0.01% 27,086,685
2019-05-28 2019-05-24 951.000 28,840 -60 0.01% 27,426,840
2019-05-24 2019-05-22 943.500 28,900 +50 0.01% 27,267,150
2019-05-23 2019-05-21 946.000 28,850 +500 0.01% 27,292,100
2019-05-22 2019-05-20 945.000 28,350 +20 0.01% 26,790,750
2019-05-16 2019-05-14 962.500 28,330 -50 0.01% 27,267,625
2019-05-10 2019-05-08 953.000 28,380 -20 0.01% 27,046,140
2019-05-08 2019-05-06 949.500 28,400 -40 0.01% 26,965,800
2019-05-07 2019-05-03 941.000 28,440 -110 0.01% 26,762,040
2019-05-06 2019-05-02 942.000 28,550 +20 0.01% 26,894,100
2019-05-02 2019-04-29 949.500 28,530 -10 0.01% 27,089,235
2019-04-29 2019-04-25 947.000 28,540 +100 0.01% 27,027,380
2019-04-26 2019-04-24 941.500 28,440 +20 0.01% 26,776,260
2019-04-24 2019-04-18 945.500 28,420 +50 0.01% 26,871,110
2019-04-23 2019-04-17 947.500 28,370 -210 0.01% 26,880,575
2019-04-15 2019-04-11 967.500 28,580 +10 0.01% 27,651,150
2019-04-12 2019-04-10 965.500 28,570 +200 0.01% 27,584,335
2019-04-11 2019-04-09 963.500 28,370 -500 0.01% 27,334,495
2019-04-10 2019-04-08 962.000 28,870 +20 0.01% 27,772,940
2019-04-09 2019-04-04 958.500 28,850 -100 0.01% 27,652,725
2019-04-04 2019-04-02 953.500 28,950 +20 0.01% 27,603,825
2019-04-02 2019-03-29 956.000 28,930 +1,610 0.01% 27,657,080
2019-04-01 2019-03-28 971.500 27,320 +60 0.01% 26,541,380
2019-03-27 2019-03-25 977.000 27,260 +450 0.01% 26,633,020
2019-03-25 2019-03-21 978.000 26,810 -520 0.01% 26,220,180
2019-03-22 2019-03-20 966.000 27,330 -10 0.01% 26,400,780
2019-03-21 2019-03-19 967.000 27,340 -60 0.01% 26,437,780
2019-03-15 2019-03-13 968.000 27,400 -80 0.01% 26,523,200
2019-03-14 2019-03-12 959.500 27,480 +20 0.01% 26,367,060
2019-03-13 2019-03-11 961.000 27,460 +30 0.01% 26,389,060
2019-03-11 2019-03-07 952.500 27,430 -670 0.01% 26,127,075
2019-03-07 2019-03-05 953.500 28,100 -300 0.01% 26,793,350
2019-03-06 2019-03-04 957.500 28,400 -900 0.01% 27,193,000
2019-03-05 2019-03-01 971.000 29,300 +1,170 0.01% 28,450,300
2019-03-04 2019-02-28 980.500 28,130 +50 0.01% 27,581,465
2019-03-01 2019-02-27 983.500 28,080 +30 0.01% 27,616,680
2019-02-28 2019-02-26 983.000 28,050 -10 0.01% 27,573,150
2019-02-27 2019-02-25 985.500 28,060 +50 0.01% 27,653,130
2019-02-26 2019-02-22 983.000 28,010 +70 0.01% 27,533,830
2019-02-22 2019-02-20 995.500 27,940 -150 0.01% 27,814,270
2019-02-21 2019-02-19 983.000 28,090 -50 0.01% 27,612,470
2019-02-18 2019-02-14 971.000 28,140 +300 0.01% 27,323,940
2019-02-15 2019-02-13 973.000 27,840 +1,000 0.01% 27,088,320
2019-02-12 2019-02-08 971.000 26,840 -50 0.01% 26,061,640
2019-02-11 2019-02-04 974.000 26,890 +10 0.01% 26,190,860
2019-02-08 2019-01-31 979.000 26,880 -70 0.01% 26,315,520
2019-01-31 2019-01-29 970.000 26,950 -50 0.01% 26,141,500
2019-01-30 2019-01-28 966.000 27,000 +30 0.01% 26,082,000
2019-01-28 2019-01-24 950.000 26,970 +30 0.01% 25,621,500
2019-01-24 2019-01-22 950.000 26,940 +10 0.01% 25,593,000
2019-01-23 2019-01-21 951.000 26,930 +30 0.01% 25,610,430
2019-01-22 2019-01-18 957.000 26,900 +50 0.01% 25,743,300
2019-01-21 2019-01-17 958.500 26,850 -100 0.01% 25,735,725
2019-01-17 2019-01-15 956.500 26,950 +50 0.01% 25,777,675
2019-01-16 2019-01-14 960.000 26,900 +50 0.01% 25,824,000
2019-01-15 2019-01-11 959.500 26,850 -20 0.01% 25,762,575
2019-01-11 2019-01-09 950.000 26,870 -140 0.01% 25,526,500
2019-01-09 2019-01-07 956.500 27,010 -480 0.01% 25,835,065
2019-01-08 2019-01-04 959.500 27,490 +450 0.01% 26,376,655
2019-01-04 2019-01-02 953.500 27,040 +470 0.01% 25,782,640
2019-01-03 2018-12-31 946.500 26,570 +440 0.01% 25,148,505
2019-01-02 2018-12-27 937.500 26,130 -160 0.01% 24,496,875
2018-12-28 2018-12-24 935.000 26,290 -110 0.01% 24,581,150
2018-12-27 2018-12-20 924.000 26,400 -140 0.01% 24,393,600
2018-12-21 2018-12-19 924.000 26,540 -80 0.01% 24,522,960
2018-12-20 2018-12-18 922.000 26,620 -60 0.01% 24,543,640
2018-12-19 2018-12-17 916.000 26,680 +50 0.01% 24,438,880
2018-12-17 2018-12-13 920.500 26,630 -100 0.01% 24,512,915
2018-12-13 2018-12-11 921.500 26,730 +20 0.01% 24,631,695
2018-12-12 2018-12-10 922.000 26,710 -200 0.01% 24,626,620
2018-12-10 2018-12-06 912.000 26,910 -100 0.01% 24,541,920
2018-12-07 2018-12-05 910.500 27,010 -160 0.01% 24,592,605
2018-12-04 2018-11-30 906.500 27,170 -100 0.01% 24,629,605
2018-12-03 2018-11-29 908.000 27,270 +20 0.01% 24,761,160
2018-11-30 2018-11-28 898.000 27,250 +60 0.01% 24,470,500
2018-11-26 2018-11-22 909.500 27,190 -20 0.01% 24,729,305
2018-11-23 2018-11-21 905.500 27,210 +130 0.01% 24,638,655
2018-11-21 2018-11-19 904.500 27,080 +40 0.01% 24,493,860
2018-11-19 2018-11-15 898.500 27,040 -40 0.01% 24,295,440
2018-11-15 2018-11-13 891.000 27,080 +130 0.01% 24,128,280
2018-11-14 2018-11-12 893.500 26,950 +660 0.01% 24,079,825
2018-11-13 2018-11-09 903.500 26,290 +50 0.01% 23,753,015
2018-11-12 2018-11-08 907.000 26,240 +50 0.01% 23,799,680
2018-11-08 2018-11-06 912.500 26,190 +50 0.01% 23,898,375
2018-11-06 2018-11-02 915.000 26,140 -290 0.01% 23,918,100
2018-11-05 2018-11-01 909.000 26,430 -30 0.01% 24,024,870
2018-11-02 2018-10-31 903.000 26,460 -110 0.01% 23,893,380
2018-11-01 2018-10-30 909.000 26,570 -120 0.01% 24,152,130
2018-10-31 2018-10-29 913.500 26,690 +200 0.01% 24,381,315
2018-10-30 2018-10-26 918.000 26,490 +100 0.01% 24,317,820
2018-10-29 2018-10-25 913.500 26,390 +260 0.01% 24,107,265
2018-10-26 2018-10-24 913.500 26,130 +70 0.01% 23,869,755
2018-10-25 2018-10-23 914.500 26,060 +100 0.01% 23,831,870
2018-10-23 2018-10-19 911.500 25,960 +20 0.01% 23,662,540
2018-10-22 2018-10-18 906.500 25,940 -30 0.01% 23,514,610
2018-10-19 2018-10-16 912.500 25,970 +150 0.01% 23,697,625
2018-10-18 2018-10-15 911.000 25,820 +550 0.01% 23,522,020
2018-10-16 2018-10-12 904.000 25,270 +930 0.01% 22,844,080
2018-10-15 2018-10-11 888.500 24,340 +20 0.01% 21,626,090
2018-10-12 2018-10-10 882.000 24,320 +10 0.01% 21,450,240
2018-10-11 2018-10-09 881.500 24,310 +140 0.01% 21,429,265
2018-10-10 2018-10-08 887.000 24,170 +30 0.01% 21,438,790
2018-10-09 2018-10-05 891.000 24,140 +30 0.01% 21,508,740
2018-10-03 2018-09-28 876.000 24,110 +100 0.01% 21,120,360
2018-09-27 2018-09-24 886.000 24,010 +50 0.01% 21,272,860
2018-09-18 2018-09-14 897.000 23,960 +20 0.01% 21,492,120
2018-09-10 2018-09-06 891.000 23,940 -50 0.01% 21,330,540
2018-08-28 2018-08-24 883.500 23,990 -10 0.01% 21,195,165
2018-08-24 2018-08-22 887.000 24,000 +20 0.01% 21,288,000
2018-08-22 2018-08-20 886.000 23,980 -50 0.01% 21,246,280
2018-08-21 2018-08-17 878.000 24,030 +50 0.01% 21,098,340
2018-08-20 2018-08-16 879.000 23,980 +100 0.01% 21,078,420
2018-08-17 2018-08-15 883.000 23,880 +100 0.01% 21,086,040
2018-08-16 2018-08-14 889.000 23,780 +20 0.01% 21,140,420
2018-08-13 2018-08-09 901.000 23,760 +100 0.01% 21,407,760
2018-08-09 2018-08-07 900.000 23,660 +150 0.01% 21,294,000
2018-08-07 2018-08-03 896.000 23,510 +260 0.01% 21,064,960
2018-08-06 2018-08-02 907.000 23,250 +20 0.01% 21,087,750
2018-08-01 2018-07-30 908.500 23,230 +600 0.01% 21,104,455
2018-07-27 2018-07-25 912.000 22,630 +30 0.01% 20,638,560
2018-07-26 2018-07-24 910.000 22,600 +500 0.01% 20,566,000
2018-07-25 2018-07-23 916.500 22,100 -50 0.01% 20,254,650
2018-07-24 2018-07-20 911.000 22,150 +170 0.01% 20,178,650
2018-07-23 2018-07-19 912.000 21,980 +580 0.01% 20,045,760
2018-07-20 2018-07-18 910.000 21,400 +150 0.01% 19,474,000
2018-07-19 2018-07-17 924.500 21,250 -70 0.01% 19,645,625
2018-07-18 2018-07-16 924.500 21,320 +50 0.01% 19,710,340
2018-07-16 2018-07-12 928.000 21,270 -110 0.01% 19,738,560
2018-07-10 2018-07-06 933.500 21,380 +10 0.01% 19,958,230
2018-07-06 2018-07-04 935.000 21,370 -370 0.01% 19,980,950
2018-07-04 2018-06-29 930.500 21,740 +70 0.01% 20,229,070
2018-06-29 2018-06-27 935.500 21,670 +150 0.01% 20,272,285
2018-06-28 2018-06-26 938.000 21,520 -20 0.01% 20,185,760
2018-06-26 2018-06-22 943.500 21,540 +20 0.01% 20,322,990
2018-06-22 2018-06-20 947.500 21,520 +30 0.01% 20,390,200
2018-06-21 2018-06-19 954.000 21,490 +160 0.01% 20,501,460
2018-06-12 2018-06-08 965.500 21,330 +110 0.01% 20,594,115
2018-06-06 2018-06-04 962.000 21,220 +20 0.01% 20,413,640
2018-06-05 2018-06-01 966.500 21,200 +100 0.01% 20,489,800
2018-06-01 2018-05-30 965.000 21,100 +100 0.01% 20,361,500
2018-05-29 2018-05-25 969.500 21,000 +40 0.01% 20,359,500
2018-05-23 2018-05-18 960.000 20,960 +30 0.01% 20,121,600
2018-05-21 2018-05-17 961.000 20,930 +60 0.01% 20,113,730
2018-05-18 2018-05-16 965.000 20,870 +550 0.01% 20,139,550
2018-05-09 2018-05-07 978.000 20,320 +120 0.01% 19,872,960
2018-05-07 2018-05-03 974.000 20,200 +100 0.01% 19,674,800
2018-05-03 2018-04-30 981.000 20,100 +120 0.01% 19,718,100
2018-05-02 2018-04-27 980.500 19,980 +600 0.01% 19,590,390
2018-04-27 2018-04-25 985.500 19,380 +100 0.01% 19,098,990
2018-04-26 2018-04-24 986.500 19,280 +50 0.01% 19,019,720
2018-04-18 2018-04-16 1002.000 19,230 +20 0.01% 19,268,460
2018-04-17 2018-04-13 997.500 19,210 +150 0.01% 19,161,975
2018-04-13 2018-04-11 1001.000 19,060 +100 0.01% 19,079,060
2018-04-09 2018-04-04 997.500 18,960 +30 0.01% 18,912,600
2018-03-28 2018-03-26 1001.000 18,930 -1,100 0.01% 18,948,930
2018-03-27 2018-03-23 997.500 20,030 -140 0.01% 19,979,925
2018-03-19 2018-03-15 985.500 20,170 -100 0.01% 19,877,535
2018-03-13 2018-03-09 980.500 20,270 +20 0.01% 19,874,735
2018-03-12 2018-03-08 987.000 20,250 +20 0.01% 19,986,750
2018-03-09 2018-03-07 990.000 20,230 -300 0.01% 20,027,700
2018-03-08 2018-03-06 981.000 20,530 +100 0.01% 20,139,930
2018-03-07 2018-03-05 986.000 20,430 -20 0.01% 20,143,980
2018-03-02 2018-02-28 979.000 20,450 +20 0.01% 20,020,550
2018-02-28 2018-02-26 994.500 20,430 -100 0.01% 20,317,635
2018-02-26 2018-02-22 981.500 20,530 +100 0.01% 20,150,195
2018-02-23 2018-02-21 984.500 20,430 +100 0.01% 20,113,335
2018-02-21 2018-02-15 1003.000 20,330 -3,070 0.01% 20,390,990
2018-02-20 2018-02-13 984.500 23,400 -170 0.01% 23,037,300
2018-02-14 2018-02-12 981.000 23,570 -20 0.01% 23,122,170
2018-02-13 2018-02-09 977.000 23,590 +30 0.01% 23,047,430
2018-02-12 2018-02-08 972.000 23,560 +20 0.01% 22,900,320
2018-02-09 2018-02-07 987.000 23,540 -50 0.01% 23,233,980
2018-02-08 2018-02-06 996.500 23,590 +20 0.01% 23,507,435
2018-01-31 2018-01-29 1000.000 23,570 -230 0.01% 23,570,000
2018-01-30 2018-01-26 1005.000 23,800 +400 0.01% 23,919,000
2018-01-29 2018-01-25 1010.000 23,400 -170 0.01% 23,634,000
2018-01-26 2018-01-24 996.500 23,570 +200 0.01% 23,487,505
2018-01-25 2018-01-23 991.500 23,370 -100 0.01% 23,171,355
2018-01-18 2018-01-16 993.500 23,470 -650 0.01% 23,317,445
2018-01-17 2018-01-15 997.000 24,120 +920 0.01% 24,047,640
2018-01-16 2018-01-12 986.500 23,200 -100 0.01% 22,886,800
2018-01-15 2018-01-11 977.000 23,300 -120 0.01% 22,764,100
2018-01-11 2018-01-09 978.000 23,420 -100 0.01% 22,904,760
2018-01-10 2018-01-08 976.500 23,520 +50 0.01% 22,967,280
2018-01-09 2018-01-05 978.500 23,470 -90 0.01% 22,965,395
2018-01-08 2018-01-04 972.000 23,560 -480 0.01% 22,900,320
2018-01-05 2018-01-03 974.000 24,040 -200 0.01% 23,414,960
2018-01-02 2017-12-28 958.000 24,240 -180 0.01% 23,221,920
2017-12-29 2017-12-27 952.500 24,420 -220 0.01% 23,260,050
2017-12-28 2017-12-22 941.000 24,640 -50 0.01% 23,186,240
2017-12-27 2017-12-21 940.500 24,690 -100 0.01% 23,220,945
2017-12-18 2017-12-14 931.000 24,790 -80 0.01% 23,079,490
2017-12-14 2017-12-12 922.000 24,870 +130 0.01% 22,930,140
2017-12-11 2017-12-07 934.000 24,740 +70 0.01% 23,107,160
2017-12-08 2017-12-06 941.500 24,670 +200 0.01% 23,226,805
2017-12-05 2017-12-01 946.000 24,470 +120 0.01% 23,148,620
2017-12-04 2017-11-30 950.500 24,350 +20 0.01% 23,144,675
2017-12-01 2017-11-29 960.000 24,330 -120 0.01% 23,356,800
2017-11-30 2017-11-28 958.000 24,450 -50 0.01% 23,423,100
2017-11-28 2017-11-24 957.000 24,500 -530 0.01% 23,446,500
2017-11-27 2017-11-23 955.500 25,030 +50 0.01% 23,916,165
2017-11-24 2017-11-22 952.000 24,980 -20 0.01% 23,780,960
2017-11-23 2017-11-21 950.000 25,000 -200 0.01% 23,750,000
2017-11-13 2017-11-09 950.500 25,200 -100 0.01% 23,952,600
2017-11-10 2017-11-08 947.500 25,300 +10 0.01% 23,971,750
2017-10-31 2017-10-27 939.500 25,290 +100 0.01% 23,759,955
2017-10-27 2017-10-25 944.000 25,190 +100 0.01% 23,779,360
2017-10-26 2017-10-24 948.500 25,090 +50 0.01% 23,797,865
2017-10-23 2017-10-19 953.000 25,040 +300 0.01% 23,863,120
2017-10-19 2017-10-17 956.500 24,740 -420 0.01% 23,663,810
2017-10-18 2017-10-16 969.000 25,160 -50 0.01% 24,380,040
2017-10-11 2017-10-09 949.500 25,210 +700 0.01% 23,936,895
2017-10-10 2017-10-06 941.500 24,510 +80 0.01% 23,076,165
2017-10-09 2017-10-04 947.000 24,430 +530 0.01% 23,135,210
2017-10-04 2017-09-29 956.000 23,900 -10 0.01% 22,848,400
2017-10-03 2017-09-28 951.000 23,910 +50 0.01% 22,738,410
2017-09-27 2017-09-25 958.500 23,860 +40 0.01% 22,869,810
2017-09-26 2017-09-22 963.500 23,820 +120 0.01% 22,950,570
2017-09-25 2017-09-21 960.000 23,700 +150 0.01% 22,752,000
2017-09-21 2017-09-19 970.500 23,550 +200 0.01% 22,855,275
2017-09-20 2017-09-18 975.500 23,350 +70 0.01% 22,777,925
2017-09-18 2017-09-14 983.500 23,280 +520 0.01% 22,895,880
2017-09-15 2017-09-13 990.000 22,760 +520 0.01% 22,532,400
2017-09-14 2017-09-12 985.500 22,240 +220 0.01% 21,917,520
2017-09-13 2017-09-11 993.500 22,020 +700 0.01% 21,876,870
2017-09-12 2017-09-08 1003.000 21,320 -120 0.01% 21,383,960
2017-09-08 2017-09-06 994.500 21,440 -1,000 0.01% 21,322,080
2017-09-06 2017-09-04 995.500 22,440 +150 0.01% 22,339,020
2017-09-05 2017-09-01 981.500 22,290 +10 0.01% 21,877,635
2017-08-30 2017-08-28 964.500 22,280 -200 0.01% 21,489,060
2017-08-22 2017-08-18 962.000 22,480 -300 0.01% 21,625,760
2017-08-21 2017-08-17 957.500 22,780 -150 0.01% 21,811,850
2017-08-17 2017-08-15 947.500 22,930 -200 0.01% 21,726,175
2017-08-16 2017-08-14 953.500 23,130 -180 0.01% 22,054,455
2017-08-15 2017-08-11 957.000 23,310 +740 0.01% 22,307,670
2017-08-14 2017-08-10 950.000 22,570 -100 0.01% 21,441,500
2017-08-04 2017-08-02 940.500 22,670 -160 0.01% 21,321,135
2017-07-31 2017-07-27 937.500 22,830 +30 0.01% 21,403,125
2017-07-28 2017-07-26 925.500 22,800 -120 0.01% 21,101,400
2017-07-26 2017-07-24 930.500 22,920 -250 0.01% 21,327,060
2017-07-21 2017-07-19 918.500 23,170 +90 0.01% 21,281,645
2017-07-20 2017-07-18 917.500 23,080 +20 0.01% 21,175,900
2017-07-19 2017-07-17 913.500 23,060 -100 0.01% 21,065,310
2017-07-18 2017-07-14 905.000 23,160 +240 0.01% 20,959,800
2017-07-17 2017-07-13 908.000 22,920 +310 0.01% 20,811,360
2017-07-12 2017-07-10 898.000 22,610 +40 0.01% 20,303,780
2017-07-06 2017-07-04 910.500 22,570 +500 0.01% 20,549,985
2017-06-29 2017-06-27 928.500 22,070 +50 0.01% 20,491,995
2017-06-23 2017-06-21 924.500 22,020 +60 0.01% 20,357,490
2017-06-19 2017-06-15 937.000 21,960 -450 0.01% 20,576,520
2017-06-16 2017-06-14 940.000 22,410 -50 0.01% 21,065,400
2017-06-13 2017-06-09 944.000 22,460 -60 0.01% 21,202,240
2017-06-12 2017-06-08 953.000 22,520 +60 0.01% 21,461,560
2017-06-08 2017-06-06 956.000 22,460 -150 0.01% 21,471,760
2017-06-06 2017-06-02 934.500 22,610 +200 0.01% 21,129,045
2017-05-25 2017-05-23 934.000 22,410 -150 0.01% 20,930,940
2017-05-22 2017-05-18 932.000 22,560 -50 0.01% 21,025,920
2017-05-19 2017-05-17 922.000 22,610 -300 0.01% 20,846,420
2017-05-18 2017-05-16 915.500 22,910 +50 0.01% 20,974,105
2017-05-16 2017-05-12 911.000 22,860 +300 0.01% 20,825,460
2017-05-15 2017-05-11 906.000 22,560 +210 0.01% 20,439,360
2017-05-12 2017-05-10 907.500 22,350 +100 0.01% 20,282,625
2017-05-10 2017-05-08 912.500 22,250 -50 0.01% 20,303,125
2017-04-28 2017-04-26 936.500 22,300 -40 0.01% 20,883,950
2017-04-27 2017-04-25 940.500 22,340 +20 0.01% 21,010,770
2017-04-26 2017-04-24 941.500 22,320 +600 0.01% 21,014,280
2017-04-21 2017-04-19 951.000 21,720 -20 0.01% 20,655,720
2017-04-11 2017-04-07 934.000 21,740 -180 0.01% 20,305,160
2017-04-07 2017-04-05 930.000 21,920 -200 0.01% 20,385,600
2017-03-29 2017-03-27 930.000 22,120 -330 0.01% 20,571,600
2017-03-27 2017-03-23 922.000 22,450 -100 0.01% 20,698,900
2017-03-24 2017-03-22 921.500 22,550 -300 0.01% 20,779,825
2017-03-22 2017-03-20 912.000 22,850 -150 0.01% 20,839,200
2017-03-17 2017-03-15 891.500 23,000 +23,000 0.01% 20,504,500
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