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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 93.400 1,684,750 +0 4.39% 157,355,650
2025-10-13 2025-10-09 94.660 1,684,750 +0 4.39% 159,478,435
2025-10-10 2025-10-08 94.840 1,684,750 +19,600 4.39% 159,781,690
2025-10-09 2025-10-06 92.800 1,665,150 +1,100 4.34% 154,525,920
2025-10-08 2025-10-03 90.760 1,664,050 +58,800 4.33% 151,029,178
2025-10-06 2025-10-02 90.900 1,605,250 -54,500 4.18% 145,917,225
2025-10-03 2025-09-30 90.400 1,659,750 +5,300 4.32% 150,041,400
2025-10-02 2025-09-29 89.480 1,654,450 +24,500 4.31% 148,040,186
2025-09-30 2025-09-26 88.080 1,629,950 +56,400 4.24% 143,565,996
2025-09-29 2025-09-25 88.200 1,573,550 +800 4.10% 138,787,110
2025-09-26 2025-09-24 88.680 1,572,750 +2,800 4.13% 139,471,470
2025-09-25 2025-09-23 88.220 1,569,950 +2,300 4.12% 138,500,989
2025-09-24 2025-09-22 87.180 1,567,650 +600 4.11% 136,667,727
2025-09-23 2025-09-19 85.820 1,567,050 +300 4.11% 134,484,231
2025-09-22 2025-09-18 86.000 1,566,750 -11,000 4.14% 134,740,500
2025-09-19 2025-09-17 86.220 1,577,750 +4,900 4.17% 136,033,605
2025-09-18 2025-09-16 86.700 1,572,850 -600 4.16% 136,366,095
2025-09-17 2025-09-15 85.700 1,573,450 +1,600 4.20% 134,844,665
2025-09-16 2025-09-12 85.820 1,571,850 +5,600 4.23% 134,896,167
2025-09-15 2025-09-11 85.380 1,566,250 +2,000 4.21% 133,726,425
2025-09-12 2025-09-10 86.000 1,564,250 +3,900 4.20% 134,525,500
2025-09-11 2025-09-09 85.780 1,560,350 +1,700 4.19% 133,846,823
2025-09-10 2025-09-08 85.000 1,558,650 +14,100 4.19% 132,485,250
2025-09-09 2025-09-05 83.580 1,544,550 +12,500 4.19% 129,093,489
2025-09-08 2025-09-04 83.260 1,532,050 -2,600 4.15% 127,558,483
2025-09-05 2025-09-03 83.300 1,534,650 -1,200 4.19% 127,836,345
2025-09-03 2025-09-01 81.840 1,535,850 -3,700 4.20% 125,693,964
2025-09-02 2025-08-29 80.260 1,539,550 +300 4.21% 123,564,283
2025-09-01 2025-08-28 79.900 1,539,250 -300 4.21% 122,986,075
2025-08-29 2025-08-27 79.460 1,539,550 +1,100 4.21% 122,332,643
2025-08-28 2025-08-26 79.600 1,538,450 -100 4.20% 122,460,620
2025-08-27 2025-08-25 79.560 1,538,550 -2,700 4.20% 122,407,038
2025-08-26 2025-08-22 78.660 1,541,250 +300 4.21% 121,234,725
2025-08-22 2025-08-20 78.440 1,540,950 +800 4.21% 120,872,118
2025-08-21 2025-08-19 78.760 1,540,150 +1,600 4.21% 121,302,214
2025-08-20 2025-08-18 79.120 1,538,550 +1,000 4.20% 121,730,076
2025-08-19 2025-08-15 78.940 1,537,550 +15,600 4.20% 121,374,197
2025-08-18 2025-08-14 79.300 1,521,950 +4,500 4.16% 120,690,635
2025-08-15 2025-08-13 79.580 1,517,450 +1,500 4.15% 120,758,671
2025-08-14 2025-08-12 79.620 1,515,950 +1,400 4.14% 120,699,939
2025-08-13 2025-08-11 79.640 1,514,550 +2,200 4.14% 120,618,762
2025-08-12 2025-08-08 80.600 1,512,350 +400 4.13% 121,895,410
2025-08-11 2025-08-07 80.460 1,511,950 -200 4.13% 121,651,497
2025-08-07 2025-08-05 79.920 1,512,150 +400 4.13% 120,851,028
2025-08-06 2025-08-04 79.560 1,511,750 +9,500 4.13% 120,274,830
2025-08-05 2025-08-01 77.980 1,502,250 -100 4.10% 117,145,455
2025-08-04 2025-07-31 78.320 1,502,350 +8,500 4.10% 117,664,052
2025-07-31 2025-07-29 78.640 1,493,850 +900 4.08% 117,476,364
2025-07-30 2025-07-28 79.080 1,492,950 +400 4.08% 118,062,486
2025-07-29 2025-07-25 79.480 1,492,550 -6,100 4.08% 118,627,874
2025-07-28 2025-07-24 79.880 1,498,650 -2,100 4.09% 119,712,162
2025-07-25 2025-07-23 81.160 1,500,750 +500 4.10% 121,800,870
2025-07-24 2025-07-22 80.320 1,500,250 +1,800 4.10% 120,500,080
2025-07-23 2025-07-21 79.860 1,498,450 +600 4.09% 119,666,217
2025-07-22 2025-07-18 79.360 1,497,850 -1,500 4.09% 118,869,376
2025-07-21 2025-07-17 78.940 1,499,350 +35,500 4.10% 118,358,689
2025-07-18 2025-07-16 79.060 1,463,850 +1,500 4.00% 115,731,981
2025-07-17 2025-07-15 79.720 1,462,350 +400 4.00% 116,578,542
2025-07-16 2025-07-14 80.000 1,461,950 -600 3.99% 116,956,000
2025-07-15 2025-07-11 79.180 1,462,550 +600 4.00% 115,804,709
2025-07-14 2025-07-10 78.840 1,461,950 -1,400 3.99% 115,260,138
2025-07-11 2025-07-09 78.140 1,463,350 +11,300 4.00% 114,346,169
2025-07-10 2025-07-08 79.060 1,452,050 +100 3.97% 114,799,073
2025-07-09 2025-07-07 78.340 1,451,950 +1,100 3.97% 113,745,763
2025-07-08 2025-07-04 79.360 1,450,850 -3,500 3.96% 115,139,456
2025-07-07 2025-07-03 79.620 1,454,350 -800 3.97% 115,795,347
2025-07-04 2025-07-02 79.180 1,455,150 -500 3.98% 115,218,777
2025-07-03 2025-06-30 78.200 1,455,650 -200 3.98% 113,831,830
2025-07-02 2025-06-27 78.060 1,455,850 +5,900 3.98% 113,643,651
2025-06-30 2025-06-26 79.500 1,449,950 +752,050 3.96% 115,271,025
2025-06-27 2025-06-25 79.080 697,900 +300 1.92% 55,189,932
2025-06-26 2025-06-24 79.000 697,600 -600 1.92% 55,110,400
2025-06-25 2025-06-23 79.660 698,200 +2,700 1.92% 55,618,612
2025-06-24 2025-06-20 79.400 695,500 +700 1.92% 55,222,700
2025-06-23 2025-06-19 79.960 694,800 +28,400 1.91% 55,556,208
2025-06-20 2025-06-18 80.400 666,400 +900 1.84% 53,578,560
2025-06-19 2025-06-17 80.480 665,500 +1,200 1.83% 53,559,440
2025-06-18 2025-06-16 81.080 664,300 +3,300 1.83% 53,861,444
2025-06-17 2025-06-13 81.200 661,000 +2,000 1.82% 53,673,200
2025-06-16 2025-06-12 79.360 659,000 +700 1.83% 52,298,240
2025-06-13 2025-06-11 79.400 658,300 -900 1.83% 52,269,020
2025-06-12 2025-06-10 78.960 659,200 +1,600 1.83% 52,050,432
2025-06-11 2025-06-09 78.980 657,600 +6,100 1.83% 51,937,248
2025-06-10 2025-06-06 79.780 651,500 -100 1.81% 51,976,670
2025-06-09 2025-06-05 80.060 651,600 -1,900 1.81% 52,167,096
2025-06-06 2025-06-04 79.720 653,500 +900 1.82% 52,097,020
2025-06-05 2025-06-03 79.760 652,600 +500 1.81% 52,051,376
2025-06-04 2025-06-02 79.500 652,100 +700 1.81% 51,841,950
2025-06-02 2025-05-29 77.860 651,400 +5,600 1.81% 50,718,004
2025-05-29 2025-05-27 78.160 645,800 +800 1.81% 50,475,728
2025-05-28 2025-05-26 79.060 645,000 +500 1.81% 50,993,700
2025-05-27 2025-05-23 78.920 644,500 +2,200 1.81% 50,863,940
2025-05-26 2025-05-22 78.780 642,300 +400 1.80% 50,600,394
2025-05-23 2025-05-21 78.240 641,900 -6,400 1.80% 50,222,256
2025-05-22 2025-05-20 76.180 648,300 +1,700 1.76% 49,387,494
2025-05-20 2025-05-16 75.720 646,600 +1,500 1.75% 48,960,552
2025-05-19 2025-05-15 74.120 645,100 -800 1.69% 47,814,812
2025-05-16 2025-05-14 76.320 645,900 +6,200 1.70% 49,295,088
2025-05-15 2025-05-13 76.900 639,700 +5,000 1.68% 49,192,930
2025-05-14 2025-05-12 75.900 634,700 +4,900 1.67% 48,173,730
2025-05-13 2025-05-09 78.240 629,800 -400 1.65% 49,275,552
2025-05-12 2025-05-08 78.580 630,200 +4,000 1.65% 49,521,116
2025-05-09 2025-05-07 79.500 626,200 +5,200 1.64% 49,782,900
2025-05-08 2025-05-06 79.100 621,000 -2,100 1.64% 49,121,100
2025-05-07 2025-05-02 76.500 623,100 -7,600 1.65% 47,667,150
2025-05-06 2025-04-30 77.640 630,700 +100 1.67% 48,967,548
2025-04-30 2025-04-28 77.140 630,600 +800 1.67% 48,644,484
2025-04-29 2025-04-25 77.540 629,800 +1,700 1.67% 48,834,692
2025-04-28 2025-04-24 78.180 628,100 +2,600 1.66% 49,104,858
2025-04-25 2025-04-23 77.940 625,500 -900 1.65% 48,751,470
2025-04-24 2025-04-22 81.540 626,400 +4,600 1.66% 51,076,656
2025-04-23 2025-04-17 78.100 621,800 -1,100 1.64% 48,562,580
2025-04-22 2025-04-16 77.700 622,900 -4,300 1.65% 48,399,330
2025-04-17 2025-04-15 75.700 627,200 +3,100 1.67% 47,479,040
2025-04-16 2025-04-14 76.100 624,100 +3,800 1.66% 47,494,010
2025-04-14 2025-04-10 73.100 620,300 +600 1.68% 45,343,930
2025-04-11 2025-04-09 71.420 619,700 -3,000 1.68% 44,258,974
2025-04-10 2025-04-08 70.780 622,700 +1,300 1.69% 44,074,706
2025-04-09 2025-04-07 70.840 621,400 +12,100 1.62% 44,019,976
2025-04-08 2025-04-03 73.420 609,300 +1,900 1.59% 44,734,806
2025-04-07 2025-04-02 73.440 607,400 +1,800 1.49% 44,607,456
2025-04-03 2025-04-01 73.520 605,600 +7,700 1.48% 44,523,712
2025-04-02 2025-03-31 73.620 597,900 +11,900 1.47% 44,017,398
2025-04-01 2025-03-28 72.560 586,000 -3,600 1.44% 42,520,160
2025-03-31 2025-03-27 71.260 589,600 +300 1.45% 42,014,896
2025-03-26 2025-03-24 71.080 589,300 +5,200 1.44% 41,887,444
2025-03-25 2025-03-21 71.300 584,100 +3,400 1.43% 41,646,330
2025-03-24 2025-03-20 71.600 580,700 +1,600 1.42% 41,578,120
2025-03-19 2025-03-17 70.100 579,100 +700 1.42% 40,594,910
2025-03-18 2025-03-14 70.100 578,400 -1,800 1.42% 40,545,840
2025-03-17 2025-03-13 69.020 580,200 +300 1.42% 40,045,404
2025-03-14 2025-03-12 68.460 579,900 +2,000 1.42% 39,699,954
2025-03-13 2025-03-11 68.100 577,900 -1,500 1.42% 39,354,990
2025-03-12 2025-03-10 68.380 579,400 +100 1.42% 39,619,372
2025-03-11 2025-03-07 68.500 579,300 +1,500 1.42% 39,682,050
2025-03-10 2025-03-06 68.180 577,800 -1,000 1.42% 39,394,404
2025-03-07 2025-03-05 68.440 578,800 -7,200 1.42% 39,613,072
2025-03-06 2025-03-04 68.200 586,000 -1,900 1.44% 39,965,200
2025-03-05 2025-03-03 67.240 587,900 +600 1.44% 39,530,396
2025-03-04 2025-02-28 67.120 587,300 -6,200 1.44% 39,419,576
2025-03-03 2025-02-27 67.960 593,500 +4,300 1.45% 40,334,260
2025-02-28 2025-02-26 68.540 589,200 -2,700 1.44% 40,383,768
2025-02-27 2025-02-25 68.860 591,900 +1,600 1.45% 40,758,234
2025-02-26 2025-02-24 69.280 590,300 -4,700 1.45% 40,895,984
2025-02-25 2025-02-21 68.900 595,000 +1,100 1.46% 40,995,500
2025-02-24 2025-02-20 69.400 593,900 -700 1.46% 41,216,660
2025-02-21 2025-02-19 69.040 594,600 -1,200 1.46% 41,051,184
2025-02-20 2025-02-18 68.400 595,800 +2,400 1.46% 40,752,720
2025-02-19 2025-02-17 68.360 593,400 +2,400 1.45% 40,564,824
2025-02-18 2025-02-14 69.220 591,000 -1,700 1.45% 40,909,020
2025-02-17 2025-02-13 68.800 592,700 -500 1.45% 40,777,760
2025-02-14 2025-02-12 68.340 593,200 -1,100 1.46% 40,539,288
2025-02-13 2025-02-11 68.800 594,300 +200 1.47% 40,887,840
2025-02-12 2025-02-10 68.400 594,100 -900 1.47% 40,636,440
2025-02-11 2025-02-07 67.600 595,000 -300 1.47% 40,222,000
2025-02-10 2025-02-06 67.180 595,300 +300 1.47% 39,992,254
2025-02-07 2025-02-05 67.500 595,000 +2,200 1.47% 40,162,500
2025-02-06 2025-02-04 66.500 592,800 +2,300 1.46% 39,421,200
2025-02-05 2025-02-03 65.960 590,500 +6,500 1.46% 38,949,380
2025-02-04 2025-01-28 64.380 584,000 -300 1.44% 37,597,920
2025-02-03 2025-01-24 65.460 584,300 -600 1.44% 38,248,278
2025-01-27 2025-01-23 64.900 584,900 -800 1.44% 37,960,010
2025-01-24 2025-01-22 65.040 585,700 -5,100 1.45% 38,093,928
2025-01-21 2025-01-17 64.000 590,800 -3,800 1.46% 37,811,200
2025-01-20 2025-01-16 63.660 594,600 -800 1.47% 37,852,236
2025-01-16 2025-01-14 62.980 595,400 +2,600 1.47% 37,498,292
2025-01-15 2025-01-13 63.400 592,800 -3,000 1.45% 37,583,520
2025-01-14 2025-01-10 63.060 595,800 -7,000 1.46% 37,571,148
2025-01-13 2025-01-09 62.820 602,800 -1,400 1.48% 37,867,896
2025-01-10 2025-01-08 62.440 604,200 -15,100 1.48% 37,726,248
2025-01-09 2025-01-07 62.180 619,300 +1,900 1.52% 38,508,074
2025-01-08 2025-01-06 61.720 617,400 +200 1.51% 38,105,928
2025-01-07 2025-01-03 62.520 617,200 +700 1.51% 38,587,344
2025-01-02 2024-12-27 62.020 616,500 -1,500 1.51% 38,235,330
2024-12-30 2024-12-24 61.680 618,000 +100 1.51% 38,118,240
2024-12-27 2024-12-20 61.340 617,900 +2,100 1.51% 37,901,986
2024-12-23 2024-12-19 61.620 615,800 -1,900 1.51% 37,945,596
2024-12-19 2024-12-17 62.420 617,700 +800 1.51% 38,556,834
2024-12-18 2024-12-16 62.500 616,900 -2,500 1.51% 38,556,250
2024-12-16 2024-12-12 63.920 619,400 -6,300 1.52% 39,592,048
2024-12-13 2024-12-11 63.420 625,700 +200 1.51% 39,681,894
2024-12-06 2024-12-04 62.260 625,500 -2,200 1.51% 38,943,630
2024-12-03 2024-11-29 62.820 627,700 +3,700 1.52% 39,432,114
2024-11-29 2024-11-27 62.400 624,000 -100 1.51% 38,937,600
2024-11-28 2024-11-26 61.640 624,100 +2,500 1.51% 38,469,524
2024-11-27 2024-11-25 62.900 621,600 +500 1.50% 39,098,640
2024-11-26 2024-11-22 63.760 621,100 +5,300 1.50% 39,601,336
2024-11-25 2024-11-21 62.980 615,800 -700 1.49% 38,783,084
2024-11-22 2024-11-20 61.980 616,500 -700 1.49% 38,210,670
2024-11-21 2024-11-19 62.080 617,200 +1,200 1.49% 38,315,776
2024-11-20 2024-11-18 61.040 616,000 +3,300 1.49% 37,600,640
2024-11-19 2024-11-15 60.580 612,700 +800 1.50% 37,117,366
2024-11-18 2024-11-14 60.200 611,900 -9,700 1.50% 36,836,380
2024-11-15 2024-11-13 61.540 621,600 +25,000 1.52% 38,253,264
2024-11-14 2024-11-12 61.240 596,600 -1,300 1.46% 36,535,784
2024-11-13 2024-11-11 62.820 597,900 -53,300 1.47% 37,560,078
2024-11-11 2024-11-07 62.680 651,200 +700 1.60% 40,817,216
2024-11-08 2024-11-06 64.240 650,500 +200 1.59% 41,788,120
2024-11-06 2024-11-04 64.580 650,300 -800 1.59% 41,996,374
2024-11-05 2024-11-01 64.980 651,100 +2,000 1.60% 42,308,478
2024-11-04 2024-10-31 65.520 649,100 -800 1.59% 42,529,032
2024-11-01 2024-10-30 65.660 649,900 +4,500 1.59% 42,672,434
2024-10-31 2024-10-29 64.960 645,400 +49,000 1.58% 41,925,184
2024-10-30 2024-10-28 64.600 596,400 -400 1.46% 38,527,440
2024-10-29 2024-10-25 64.340 596,800 +1,000 1.46% 38,398,112
2024-10-28 2024-10-24 64.420 595,800 +1,000 1.46% 38,381,436
2024-10-25 2024-10-23 65.100 594,800 +5,800 1.47% 38,721,480
2024-10-24 2024-10-22 64.500 589,000 +800 1.45% 37,990,500
2024-10-23 2024-10-21 64.480 588,200 +1,600 1.45% 37,927,136
2024-10-22 2024-10-18 63.780 586,600 -1,000 1.45% 37,413,348
2024-10-21 2024-10-17 63.300 587,600 +500 1.45% 37,195,080
2024-10-18 2024-10-16 63.140 587,100 -100 1.45% 37,069,494
2024-10-17 2024-10-15 62.700 587,200 +2,600 1.45% 36,817,440
2024-10-16 2024-10-14 62.960 584,600 -500 1.44% 36,806,416
2024-10-15 2024-10-10 61.880 585,100 +6,100 1.44% 36,205,988
2024-10-14 2024-10-09 61.720 579,000 +4,000 1.43% 35,735,880
2024-10-10 2024-10-08 62.000 575,000 +1,100 1.42% 35,650,000
2024-10-09 2024-10-07 62.420 573,900 -51,700 1.42% 35,822,838
2024-10-08 2024-10-04 62.780 625,600 +1,500 1.54% 39,275,168
2024-10-07 2024-10-03 62.280 624,100 +3,700 1.54% 38,868,948
2024-10-04 2024-10-02 62.580 620,400 +4,200 1.53% 38,824,632
2024-10-03 2024-09-30 62.540 616,200 +5,400 1.52% 38,537,148
2024-10-02 2024-09-27 62.900 610,800 +700 1.51% 38,419,320
2024-09-30 2024-09-26 62.900 610,100 +200 1.51% 38,375,290
2024-09-27 2024-09-25 62.760 609,900 +1,300 1.51% 38,277,324
2024-09-26 2024-09-24 62.040 608,600 -7,400 1.50% 37,757,544
2024-09-25 2024-09-23 61.880 616,000 -100 1.52% 38,118,080
2024-09-23 2024-09-19 61.080 616,100 -700 1.52% 37,631,388
2024-09-20 2024-09-17 61.120 616,800 +200 1.52% 37,698,816
2024-09-19 2024-09-16 61.120 616,600 +1,100 1.52% 37,686,592
2024-09-17 2024-09-13 60.860 615,500 -1,000 1.52% 37,459,330
2024-09-16 2024-09-12 59.560 616,500 -400 1.52% 36,718,740
2024-09-13 2024-09-11 59.700 616,900 +5,200 1.52% 36,828,930
2024-09-12 2024-09-10 59.280 611,700 +100 1.51% 36,261,576
2024-09-09 2024-09-04 58.820 611,600 -9,100 1.51% 35,974,312
2024-09-05 2024-09-03 59.200 620,700 -9,800 1.53% 36,745,440
2024-09-04 2024-09-02 59.220 630,500 -200 1.56% 37,338,210
2024-08-29 2024-08-27 59.460 630,700 +300 1.56% 37,501,422
2024-08-28 2024-08-26 59.700 630,400 -400 1.56% 37,634,880
2024-08-27 2024-08-23 59.100 630,800 +300 1.56% 37,280,280
2024-08-26 2024-08-22 59.440 630,500 -400 1.57% 37,476,920
2024-08-22 2024-08-20 59.600 630,900 -900 1.57% 37,601,640
2024-08-21 2024-08-19 59.280 631,800 -400 1.57% 37,453,104
2024-08-16 2024-08-14 58.520 632,200 +10,000 1.57% 36,996,344
2024-08-15 2024-08-13 58.300 622,200 -300 1.55% 36,274,260
2024-08-13 2024-08-09 57.500 622,500 +1,300 1.55% 35,793,750
2024-08-12 2024-08-08 56.800 621,200 -100 1.55% 35,284,160
2024-08-07 2024-08-05 57.540 621,300 +1,800 1.55% 35,749,602
2024-08-06 2024-08-02 58.500 619,500 -1,800 1.54% 36,240,750
2024-08-05 2024-08-01 58.100 621,300 -200 1.55% 36,097,530
2024-07-30 2024-07-26 56.280 621,500 -200 1.55% 34,978,020
2024-07-29 2024-07-25 56.480 621,700 +1,900 1.55% 35,113,616
2024-07-26 2024-07-24 57.400 619,800 +100 1.54% 35,576,520
2024-07-25 2024-07-23 56.940 619,700 +6,600 1.54% 35,285,718
2024-07-24 2024-07-22 57.060 613,100 +1,800 1.53% 34,983,486
2024-07-23 2024-07-19 57.360 611,300 +100 1.52% 35,064,168
2024-07-22 2024-07-18 58.800 611,200 -900 1.52% 35,938,560
2024-07-19 2024-07-17 58.720 612,100 -1,800 1.52% 35,942,512
2024-07-18 2024-07-16 57.840 613,900 +200 1.53% 35,507,976
2024-07-15 2024-07-11 56.520 613,700 -300 1.53% 34,686,324
2024-07-12 2024-07-10 56.380 614,000 -700 1.53% 34,617,320
2024-07-11 2024-07-09 56.100 614,700 +200 1.53% 34,484,670
2024-07-08 2024-07-04 56.060 614,500 -5,900 1.53% 34,448,870
2024-07-03 2024-06-28 55.280 620,400 -500 1.54% 34,295,712
2024-07-02 2024-06-27 54.660 620,900 +5,000 1.54% 33,938,394
2024-06-27 2024-06-25 55.260 615,900 +2,000 1.54% 34,034,634
2024-06-24 2024-06-20 55.580 613,900 -16,500 1.54% 34,120,562
2024-06-21 2024-06-19 55.400 630,400 +300 1.58% 34,924,160
2024-06-20 2024-06-18 55.040 630,100 +1,000 1.58% 34,680,704
2024-06-18 2024-06-14 54.940 629,100 -100 1.58% 34,562,754
2024-06-17 2024-06-13 55.000 629,200 +800 1.58% 34,606,000
2024-06-14 2024-06-12 55.000 628,400 +600 1.57% 34,562,000
2024-06-13 2024-06-11 54.700 627,800 +9,800 1.57% 34,340,660
2024-06-12 2024-06-07 56.460 618,000 +2,700 1.55% 34,892,280
2024-06-11 2024-06-06 56.180 615,300 -200 1.54% 34,567,554
2024-06-07 2024-06-05 55.340 615,500 +100 1.54% 34,061,770
2024-06-06 2024-06-04 55.680 615,400 +400 1.54% 34,265,472
2024-06-05 2024-06-03 55.300 615,000 -700 1.54% 34,009,500
2024-06-04 2024-05-31 55.680 615,700 +200 1.54% 34,282,176
2024-06-03 2024-05-30 55.460 615,500 +400 1.54% 34,135,630
2024-05-31 2024-05-29 55.900 615,100 +800 1.54% 34,384,090
2024-05-30 2024-05-28 55.620 614,300 +100 1.54% 34,167,366
2024-05-29 2024-05-27 55.520 614,200 +3,300 1.57% 34,100,384
2024-05-28 2024-05-24 55.520 610,900 -2,500 1.57% 33,917,168
2024-05-23 2024-05-21 57.380 613,400 +18,200 1.57% 35,196,892
2024-05-22 2024-05-20 57.840 595,200 +3,300 1.56% 34,426,368
2024-05-20 2024-05-16 56.680 591,900 +500 1.55% 33,548,892
2024-05-17 2024-05-14 55.480 591,400 -100 1.55% 32,810,872
2024-05-16 2024-05-13 55.760 591,500 +900 1.55% 32,982,040
2024-05-14 2024-05-10 56.140 590,600 -100 1.55% 33,156,284
2024-05-09 2024-05-07 55.060 590,700 +300 1.55% 32,523,942
2024-05-07 2024-05-03 54.620 590,400 -1,400 1.55% 32,247,648
2024-05-06 2024-05-02 54.780 591,800 +2,000 1.55% 32,418,804
2024-05-03 2024-04-30 55.080 589,800 -1,800 1.55% 32,486,184
2024-05-02 2024-04-29 55.500 591,600 +100 1.55% 32,833,800
2024-04-30 2024-04-26 55.780 591,500 +600 1.55% 32,993,870
2024-04-29 2024-04-25 55.260 590,900 +100 1.55% 32,653,134
2024-04-26 2024-04-24 55.240 590,800 +200 1.55% 32,635,792
2024-04-24 2024-04-22 56.120 590,600 +900 1.55% 33,144,472
2024-04-23 2024-04-19 56.760 589,700 +58,800 1.55% 33,471,372
2024-04-22 2024-04-18 56.500 530,900 -1,400 1.39% 29,995,850
2024-04-19 2024-04-17 56.640 532,300 -200 1.40% 30,149,472
2024-04-17 2024-04-15 55.940 532,500 +2,500 1.40% 29,788,050
2024-04-16 2024-04-12 57.100 530,000 -1,000 1.39% 30,263,000
2024-04-15 2024-04-11 55.620 531,000 -7,900 1.39% 29,534,220
2024-04-12 2024-04-10 56.040 538,900 -22,700 1.41% 30,199,956
2024-04-11 2024-04-09 55.980 561,600 +3,700 1.47% 31,438,368
2024-04-10 2024-04-08 55.660 557,900 -4,700 1.46% 31,052,714
2024-04-09 2024-04-05 54.440 562,600 +800 1.48% 30,627,944
2024-04-08 2024-04-03 54.060 561,800 +800 1.47% 30,370,908
2024-04-05 2024-04-02 53.640 561,000 +500 1.47% 30,092,040
2024-04-03 2024-03-28 52.200 560,500 +200 1.47% 29,258,100
2024-03-27 2024-03-25 51.520 560,300 +100 1.47% 28,866,656
2024-03-26 2024-03-22 51.460 560,200 +600 1.47% 28,827,892
2024-03-25 2024-03-21 52.460 559,600 -800 1.47% 29,356,616
2024-03-22 2024-03-20 51.260 560,400 -400 1.47% 28,726,104
2024-03-20 2024-03-18 51.140 560,800 -2,400 1.47% 28,679,312
2024-03-19 2024-03-15 51.520 563,200 -500 1.48% 29,016,064
2024-03-18 2024-03-14 51.600 563,700 -1,200 1.48% 29,086,920
2024-03-15 2024-03-13 51.420 564,900 -500 1.48% 29,047,158
2024-03-14 2024-03-12 51.780 565,400 +1,200 1.48% 29,276,412
2024-03-13 2024-03-11 51.900 564,200 +500 1.48% 29,281,980
2024-03-12 2024-03-08 51.380 563,700 -500 1.48% 28,962,906
2024-03-11 2024-03-07 51.260 564,200 -100 1.48% 28,920,892
2024-03-08 2024-03-06 50.700 564,300 +500 1.48% 28,610,010
2024-03-07 2024-03-05 50.320 563,800 +1,100 1.48% 28,370,416
2024-03-06 2024-03-04 49.740 562,700 +600 1.48% 27,988,698
2024-03-05 2024-03-01 48.780 562,100 +2,200 1.48% 27,419,238
2024-03-04 2024-02-29 48.500 559,900 -3,200 1.47% 27,155,150
2024-02-29 2024-02-27 48.440 563,100 -700 1.48% 27,276,564
2024-02-28 2024-02-26 48.420 563,800 -1,700 1.48% 27,299,196
2024-02-26 2024-02-22 48.400 565,500 -100 1.48% 27,370,200
2024-02-19 2024-02-15 47.440 565,600 +200 1.48% 26,832,064
2024-02-15 2024-02-09 48.420 565,400 -100 1.48% 27,376,668
2024-02-02 2024-01-31 48.460 565,500 -200 1.48% 27,404,130
2024-02-01 2024-01-30 48.540 565,700 -100 1.48% 27,459,078
2024-01-31 2024-01-29 48.380 565,800 -100 1.49% 27,373,404
2024-01-29 2024-01-25 47.940 565,900 +900 1.53% 27,129,246
2024-01-23 2024-01-19 48.180 565,000 -1,000 1.53% 27,221,700
2024-01-19 2024-01-17 48.180 566,000 -1,200 1.53% 27,269,880
2024-01-16 2024-01-12 48.440 567,200 -600 1.54% 27,475,168
2024-01-15 2024-01-11 48.360 567,800 +300 1.54% 27,458,808
2024-01-12 2024-01-10 48.400 567,500 -600 1.54% 27,467,000
2024-01-08 2024-01-04 48.580 568,100 +1,600 1.59% 27,598,298
2024-01-04 2024-01-02 49.300 566,500 +600 1.49% 27,928,450
2024-01-03 2023-12-29 49.140 565,900 -600 1.49% 27,808,326
2024-01-02 2023-12-28 49.480 566,500 -4,300 1.50% 28,030,420
2023-12-29 2023-12-27 49.060 570,800 -2,400 1.51% 28,003,448
2023-12-22 2023-12-20 48.460 573,200 -400 1.52% 27,777,272
2023-12-18 2023-12-14 48.260 573,600 +400 1.52% 27,681,936
2023-12-08 2023-12-06 48.320 573,200 -5,500 1.52% 27,697,024
2023-12-07 2023-12-05 48.280 578,700 -11,700 1.53% 27,939,636
2023-12-06 2023-12-04 49.060 590,400 -2,100 1.56% 28,965,024
2023-12-04 2023-11-30 48.480 592,500 -600 1.57% 28,724,400
2023-12-01 2023-11-29 48.420 593,100 -3,000 1.57% 28,717,902
2023-11-30 2023-11-28 47.760 596,100 -2,000 1.58% 28,469,736
2023-11-29 2023-11-27 47.600 598,100 -500 1.58% 28,469,560
2023-11-24 2023-11-22 47.500 598,600 -200 1.58% 28,433,500
2023-11-22 2023-11-20 46.920 598,800 -2,000 1.58% 28,095,696
2023-11-15 2023-11-13 46.020 600,800 -1,000 1.59% 27,648,816
2023-11-03 2023-11-01 47.100 601,800 -200 1.59% 28,344,780
2023-11-02 2023-10-31 47.500 602,000 -1,900 1.59% 28,595,000
2023-10-31 2023-10-27 47.300 603,900 -800 1.60% 28,564,470
2023-10-30 2023-10-26 47.340 604,700 -1,500 1.60% 28,626,498
2023-10-25 2023-10-20 47.180 606,200 -2,500 1.60% 28,600,516
2023-10-18 2023-10-16 45.480 608,700 -4,500 1.62% 27,683,676
2023-10-16 2023-10-12 44.680 613,200 -7,000 1.64% 27,397,776
2023-10-13 2023-10-11 44.420 620,200 -200 1.65% 27,549,284
2023-10-12 2023-10-10 44.120 620,400 +1,500 1.65% 27,372,048
2023-10-09 2023-10-05 43.300 618,900 -1,800 1.65% 26,798,370
2023-10-06 2023-10-04 43.360 620,700 +3,300 1.66% 26,913,552
2023-09-29 2023-09-27 45.100 617,400 -500 1.65% 27,844,740
2023-09-25 2023-09-21 45.800 617,900 -500 1.65% 28,299,820
2023-09-21 2023-09-19 45.940 618,400 -400 1.64% 28,409,296
2023-09-20 2023-09-18 45.860 618,800 -700 1.64% 28,378,168
2023-09-07 2023-09-05 46.220 619,500 -200 1.63% 28,633,290
2023-09-06 2023-09-04 46.380 619,700 +1,000 1.63% 28,741,686
2023-09-04 2023-08-30 46.300 618,700 -800 1.64% 28,645,810
2023-08-31 2023-08-29 45.920 619,500 +600 1.64% 28,447,440
2023-08-30 2023-08-28 45.720 618,900 -1,500 1.64% 28,296,108
2023-08-16 2023-08-14 45.540 620,400 -500 1.64% 28,253,016
2023-08-10 2023-08-08 45.940 620,900 +200 1.64% 28,524,146
2023-08-07 2023-08-03 46.080 620,700 -1,000 1.64% 28,601,856
2023-08-03 2023-08-01 46.500 621,700 -3,000 1.64% 28,909,050
2023-07-24 2023-07-20 47.100 624,700 +1,000 1.65% 29,423,370
2023-07-21 2023-07-19 47.040 623,700 -900 1.65% 29,338,848
2023-07-20 2023-07-18 46.620 624,600 -1,000 1.65% 29,118,852
2023-07-12 2023-07-10 45.940 625,600 -1,500 1.66% 28,740,064
2023-07-06 2023-07-04 45.940 627,100 -20,000 1.66% 28,808,974
2023-06-30 2023-06-28 45.620 647,100 +2,100 1.71% 29,520,702
2023-06-28 2023-06-26 45.960 645,000 -1,000 1.69% 29,644,200
2023-06-27 2023-06-23 45.720 646,000 -700 1.70% 29,535,120
2023-06-23 2023-06-20 46.540 646,700 -1,000 1.70% 30,097,418
2023-06-21 2023-06-19 46.520 647,700 -11,000 1.70% 30,131,004
2023-06-19 2023-06-15 46.100 658,700 -1,600 1.73% 30,366,070
2023-06-16 2023-06-14 46.460 660,300 +4,500 1.73% 30,677,538
2023-06-12 2023-06-08 46.480 655,800 -2,600 1.72% 30,481,584
2023-06-08 2023-06-06 46.680 658,400 -20,000 1.73% 30,734,112
2023-06-06 2023-06-02 47.220 678,400 -1,100 1.78% 32,034,048
2023-06-05 2023-06-01 46.700 679,500 +5,000 1.78% 31,732,650
2023-06-02 2023-05-31 46.720 674,500 -1,000 1.77% 31,512,640
2023-06-01 2023-05-30 46.260 675,500 -100 1.77% 31,248,630
2023-05-31 2023-05-29 46.420 675,600 -600 1.77% 31,361,352
2023-05-30 2023-05-25 46.800 676,200 -700 1.77% 31,646,160
2023-05-23 2023-05-19 46.760 676,900 +1,100 1.78% 31,651,844
2023-05-22 2023-05-18 47.160 675,800 +2,900 1.77% 31,870,728
2023-05-19 2023-05-17 47.500 672,900 +2,700 1.77% 31,962,750
2023-05-17 2023-05-15 48.180 670,200 -1,000 1.76% 32,290,236
2023-05-16 2023-05-12 47.940 671,200 -800 1.76% 32,177,328
2023-05-09 2023-05-05 48.860 672,000 -10,200 1.76% 32,833,920
2023-05-08 2023-05-04 48.620 682,200 -500 1.79% 33,168,564
2023-05-05 2023-05-03 48.240 682,700 -3,000 1.79% 32,933,448
2023-05-04 2023-05-02 47.380 685,700 +9,000 1.80% 32,488,466
2023-05-03 2023-04-28 47.360 676,700 -5,000 1.78% 32,048,512
2023-04-26 2023-04-24 47.380 681,700 -1,000 1.79% 32,298,946
2023-04-24 2023-04-20 47.780 682,700 +500 1.79% 32,619,406
2023-04-21 2023-04-19 47.700 682,200 +1,000 1.80% 32,540,940
2023-04-20 2023-04-18 47.880 681,200 +800 1.80% 32,615,856
2023-04-18 2023-04-14 48.780 680,400 -600 1.80% 33,189,912
2023-04-17 2023-04-13 48.600 681,000 -6,400 1.80% 33,096,600
2023-04-14 2023-04-12 48.220 687,400 -2,300 1.82% 33,146,428
2023-04-13 2023-04-11 47.980 689,700 -6,400 1.82% 33,091,806
2023-04-12 2023-04-06 48.260 696,100 -1,500 1.84% 33,593,786
2023-04-11 2023-04-04 47.500 697,600 -100 1.85% 33,136,000
2023-04-06 2023-04-03 47.080 697,700 -3,800 1.85% 32,847,716
2023-04-04 2023-03-31 47.300 701,500 -8,500 1.86% 33,180,950
2023-03-31 2023-03-29 47.040 710,000 -1,600 1.88% 33,398,400
2023-03-30 2023-03-28 46.840 711,600 -1,100 1.91% 33,331,344
2023-03-29 2023-03-27 47.180 712,700 +100 1.92% 33,625,186
2023-03-28 2023-03-24 47.640 712,600 -700 1.92% 33,948,264
2023-03-27 2023-03-23 47.500 713,300 +16,400 1.92% 33,881,750
2023-03-24 2023-03-22 46.580 696,900 -1,700 1.87% 32,461,602
2023-03-23 2023-03-21 47.300 698,600 -800 1.88% 33,043,780
2023-03-22 2023-03-20 47.940 699,400 -500 1.88% 33,529,236
2023-03-21 2023-03-17 46.200 699,900 +10,400 1.88% 32,335,380
2023-03-20 2023-03-16 45.880 689,500 -600 1.85% 31,634,260
2023-03-17 2023-03-15 45.400 690,100 +300 1.86% 31,330,540
2023-03-16 2023-03-14 45.720 689,800 +2,900 1.85% 31,537,656
2023-03-15 2023-03-13 44.880 686,900 +1,000 1.85% 30,828,072
2023-03-10 2023-03-08 43.380 685,900 -200 1.84% 29,754,342
2023-03-09 2023-03-07 44.220 686,100 -2,000 1.84% 30,339,342
2023-03-08 2023-03-06 44.440 688,100 +1,400 1.85% 30,579,164
2023-03-01 2023-02-27 43.320 686,700 +400 1.85% 29,747,844
2023-02-21 2023-02-17 43.660 686,300 +1,200 1.77% 29,963,858
2023-02-17 2023-02-15 43.980 685,100 +400 1.77% 30,130,698
2023-02-15 2023-02-13 44.620 684,700 +2,000 1.77% 30,551,314
2023-02-10 2023-02-08 45.080 682,700 -200 1.76% 30,776,116
2023-02-09 2023-02-07 44.860 682,900 -13,000 1.76% 30,634,894
2023-02-08 2023-02-06 44.860 695,900 +300 1.80% 31,218,074
2023-02-07 2023-02-03 45.740 695,600 +400 1.80% 31,816,744
2023-02-06 2023-02-02 46.800 695,200 -2,800 1.80% 32,535,360
2023-02-03 2023-02-01 46.080 698,000 -200 1.80% 32,163,840
2023-02-01 2023-01-30 46.000 698,200 -1,300 1.80% 32,117,200
2023-01-30 2023-01-26 46.380 699,500 -300 1.81% 32,442,810
2023-01-27 2023-01-20 46.020 699,800 +100 1.81% 32,204,796
2023-01-26 2023-01-19 45.600 699,700 -1,000 1.81% 31,906,320
2023-01-20 2023-01-18 45.520 700,700 -600 1.81% 31,895,864
2023-01-19 2023-01-17 45.500 701,300 -600 1.81% 31,909,150
2023-01-18 2023-01-16 45.700 701,900 -500 1.81% 32,076,830
2023-01-17 2023-01-13 45.200 702,400 -5,900 1.81% 31,748,480
2023-01-16 2023-01-12 44.800 708,300 -900 1.83% 31,731,840
2023-01-13 2023-01-11 44.820 709,200 -200 1.83% 31,786,344
2023-01-12 2023-01-10 44.580 709,400 +400 1.83% 31,625,052
2023-01-11 2023-01-09 44.700 709,000 +300 1.83% 31,692,300
2023-01-10 2023-01-06 43.740 708,700 -1,000 1.83% 30,998,538
2023-01-09 2023-01-05 44.140 709,700 -3,200 1.83% 31,326,158
2023-01-05 2023-01-03 43.960 712,900 -1,100 1.84% 31,339,084
2022-12-30 2022-12-28 43.020 714,000 -200 1.84% 30,716,280
2022-12-29 2022-12-23 42.740 714,200 -1,300 1.85% 30,524,908
2022-12-15 2022-12-13 42.440 715,500 -15,000 1.85% 30,365,820
2022-12-14 2022-12-12 42.560 730,500 +10,000 1.89% 31,090,080
2022-12-13 2022-12-09 42.640 720,500 +100 1.86% 30,722,120
2022-12-09 2022-12-07 42.120 720,400 -700 1.86% 30,343,248
2022-12-08 2022-12-06 42.040 721,100 -15,000 1.86% 30,315,044
2022-12-07 2022-12-05 42.700 736,100 +600 1.90% 31,431,470
2022-12-06 2022-12-02 42.740 735,500 -100 1.90% 31,435,270
2022-12-05 2022-12-01 42.240 735,600 +3,000 1.90% 31,071,744
2022-11-29 2022-11-25 41.800 732,600 -2,000 1.88% 30,622,680
2022-11-28 2022-11-24 41.820 734,600 +3,000 1.88% 30,720,972
2022-11-18 2022-11-16 42.440 731,600 -1,000 1.88% 31,049,104
2022-11-17 2022-11-15 42.600 732,600 -1,200 1.88% 31,208,760
2022-11-15 2022-11-11 42.100 733,800 -400 1.88% 30,892,980
2022-11-14 2022-11-10 40.920 734,200 -200 1.88% 30,043,464
2022-11-10 2022-11-08 40.040 734,400 -2,200 1.88% 29,405,376
2022-11-09 2022-11-07 40.000 736,600 -5,500 1.89% 29,464,000
2022-11-08 2022-11-04 39.460 742,100 -200 1.90% 29,283,266
2022-11-03 2022-11-01 39.380 742,300 -600 1.90% 29,231,774
2022-10-31 2022-10-27 39.800 742,900 +100 1.90% 29,567,420
2022-10-28 2022-10-26 40.000 742,800 +700 1.89% 29,712,000
2022-10-26 2022-10-24 39.580 742,100 -2,300 1.89% 29,372,318
2022-10-24 2022-10-20 39.080 744,400 -8,000 1.89% 29,091,152
2022-10-19 2022-10-17 39.680 752,400 +2,700 1.91% 29,855,232
2022-10-12 2022-10-10 40.380 749,700 +200 1.91% 30,272,886
2022-10-10 2022-10-06 41.300 749,500 +3,000 1.91% 30,954,350
2022-10-07 2022-10-05 41.160 746,500 -3,100 1.90% 30,725,940
2022-10-06 2022-10-03 39.920 749,600 +1,500 1.91% 29,924,032
2022-10-05 2022-09-30 40.060 748,100 -100 1.90% 29,968,886
2022-10-03 2022-09-29 39.400 748,200 -9,000 1.90% 29,479,080
2022-09-30 2022-09-28 38.840 757,200 +400 1.93% 29,409,648
2022-09-28 2022-09-26 39.360 756,800 -1,200 1.93% 29,787,648
2022-09-27 2022-09-23 39.960 758,000 -400 1.93% 30,289,680
2022-09-21 2022-09-19 39.800 758,400 +400 1.93% 30,184,320
2022-09-20 2022-09-16 39.620 758,000 +500 1.93% 30,031,960
2022-09-19 2022-09-15 40.420 757,500 +500 1.93% 30,618,150
2022-09-07 2022-09-05 41.000 757,000 -4,000 1.93% 31,037,000
2022-09-06 2022-09-02 40.800 761,000 +1,100 1.94% 31,048,800
2022-09-05 2022-09-01 40.900 759,900 -1,000 1.93% 31,079,910
2022-08-31 2022-08-29 41.260 760,900 -100 1.94% 31,394,734
2022-08-30 2022-08-26 42.000 761,000 -10,000 1.94% 31,962,000
2022-08-24 2022-08-22 41.660 771,000 -700 1.96% 32,119,860
2022-08-09 2022-08-05 42.880 771,700 -500 1.96% 33,090,496
2022-08-08 2022-08-04 42.460 772,200 -6,600 1.96% 32,787,612
2022-08-05 2022-08-03 42.380 778,800 -300 1.98% 33,005,544
2022-08-04 2022-08-02 42.440 779,100 +400 1.98% 33,065,004
2022-08-03 2022-08-01 42.340 778,700 -2,800 1.98% 32,970,158
2022-08-02 2022-07-29 42.360 781,500 +4,000 1.99% 33,104,340
2022-07-29 2022-07-27 41.220 777,500 +300 1.98% 32,048,550
2022-07-25 2022-07-21 40.480 777,200 +500 1.98% 31,461,056
2022-07-21 2022-07-19 41.000 776,700 +1,400 1.98% 31,844,700
2022-07-18 2022-07-14 41.260 775,300 +1,000 1.97% 31,988,878
2022-07-15 2022-07-13 41.380 774,300 -1,300 1.97% 32,040,534
2022-07-13 2022-07-11 41.660 775,600 -5,800 1.97% 32,311,496
2022-07-12 2022-07-08 41.660 781,400 +8,800 1.99% 32,553,124
2022-07-11 2022-07-07 41.840 772,600 +8,900 1.97% 32,325,584
2022-07-08 2022-07-06 42.440 763,700 +6,000 1.94% 32,411,428
2022-07-06 2022-07-04 43.420 757,700 +500 1.93% 32,899,334
2022-07-05 2022-06-30 43.500 757,200 +600 1.93% 32,938,200
2022-07-04 2022-06-29 43.620 756,600 +1,800 1.93% 33,002,892
2022-06-30 2022-06-28 43.760 754,800 -6,000 1.92% 33,030,048
2022-06-29 2022-06-27 44.060 760,800 +14,800 1.94% 33,520,848
2022-06-22 2022-06-20 44.200 746,000 -5,000 1.90% 32,973,200
2022-06-21 2022-06-17 44.380 751,000 -2,000 1.91% 33,329,380
2022-06-17 2022-06-15 43.740 753,000 -4,800 1.92% 32,936,220
2022-06-16 2022-06-14 43.860 757,800 +1,500 1.93% 33,237,108
2022-06-15 2022-06-13 44.620 756,300 +400 1.92% 33,746,106
2022-06-09 2022-06-07 44.220 755,900 +600 1.92% 33,425,898
2022-06-06 2022-06-01 43.940 755,300 +100 1.92% 33,187,882
2022-06-02 2022-05-31 44.480 755,200 -21,400 1.92% 33,591,296
2022-05-27 2022-05-25 44.560 776,600 -2,000 1.98% 34,605,296
2022-05-25 2022-05-23 44.620 778,600 -1,000 1.98% 34,741,132
2022-05-24 2022-05-20 44.280 779,600 -1,000 1.98% 34,520,688
2022-05-20 2022-05-18 43.540 780,600 +900 1.99% 33,987,324
2022-05-19 2022-05-17 43.800 779,700 +200 1.98% 34,150,860
2022-05-18 2022-05-16 42.980 779,500 -700 1.98% 33,502,910
2022-05-17 2022-05-13 43.860 780,200 +2,400 1.99% 34,219,572
2022-05-16 2022-05-12 44.400 777,800 +300 1.98% 34,534,320
2022-05-13 2022-05-11 44.420 777,500 +400 1.98% 34,536,550
2022-05-12 2022-05-10 44.640 777,100 -800 1.98% 34,689,744
2022-05-11 2022-05-06 45.060 777,900 +100 1.98% 35,052,174
2022-05-10 2022-05-05 45.460 777,800 +1,100 1.98% 35,358,788
2022-05-06 2022-05-04 44.900 776,700 +100 1.98% 34,873,830
2022-05-05 2022-05-03 44.600 776,600 +4,400 1.98% 34,636,360
2022-05-04 2022-04-29 45.960 772,200 +500 1.96% 35,490,312
2022-05-03 2022-04-28 45.280 771,700 +1,600 1.96% 34,942,576
2022-04-28 2022-04-26 45.500 770,100 +3,400 1.96% 35,039,550
2022-04-27 2022-04-25 45.940 766,700 +1,300 1.95% 35,222,198
2022-04-26 2022-04-22 46.900 765,400 -900 1.95% 35,897,260
2022-04-25 2022-04-21 46.780 766,300 +2,000 1.95% 35,847,514
2022-04-22 2022-04-20 46.680 764,300 -1,000 1.94% 35,677,524
2022-04-21 2022-04-19 47.500 765,300 +1,500 1.95% 36,351,750
2022-04-20 2022-04-14 47.460 763,800 -700 1.94% 36,249,948
2022-04-19 2022-04-13 46.860 764,500 -1,000 1.95% 35,824,470
2022-04-14 2022-04-12 46.900 765,500 +2,600 1.95% 35,901,950
2022-04-13 2022-04-11 46.660 762,900 -9,500 1.94% 35,596,914
2022-04-12 2022-04-08 46.320 772,400 -200 1.97% 35,777,568
2022-04-11 2022-04-07 46.220 772,600 +2,500 1.97% 35,709,572
2022-04-08 2022-04-06 46.160 770,100 +600 1.96% 35,547,816
2022-04-07 2022-04-04 46.280 769,500 -4,000 1.96% 35,612,460
2022-04-06 2022-04-01 46.340 773,500 +13,500 1.97% 35,843,990
2022-04-04 2022-03-31 46.340 760,000 -1,500 1.93% 35,218,400
2022-04-01 2022-03-30 46.040 761,500 +1,700 1.94% 35,059,460
2022-03-31 2022-03-29 46.000 759,800 +1,000 1.93% 34,950,800
2022-03-30 2022-03-28 46.280 758,800 +4,700 1.86% 35,117,264
2022-03-29 2022-03-25 46.900 754,100 +2,500 1.85% 35,367,290
2022-03-28 2022-03-24 46.580 751,600 +700 1.84% 35,009,528
2022-03-25 2022-03-23 45.960 750,900 +11,500 1.84% 34,511,364
2022-03-24 2022-03-22 46.280 739,400 +1,000 1.81% 34,219,432
2022-03-22 2022-03-18 46.280 738,400 +6,400 1.81% 34,173,152
2022-03-21 2022-03-17 46.280 732,000 +1,500 1.79% 33,876,960
2022-03-18 2022-03-16 45.920 730,500 -5,000 1.79% 33,544,560
2022-03-17 2022-03-15 46.160 735,500 -1,000 1.80% 33,950,680
2022-03-16 2022-03-14 47.200 736,500 -8,500 1.81% 34,762,800
2022-03-15 2022-03-11 47.700 745,000 +6,100 1.83% 35,536,500
2022-03-14 2022-03-10 47.360 738,900 -11,000 1.81% 34,994,304
2022-03-11 2022-03-09 48.900 749,900 +16,900 1.84% 36,670,110
2022-03-10 2022-03-08 48.280 733,000 -29,300 1.80% 35,389,240
2022-03-09 2022-03-07 47.500 762,300 -16,700 1.87% 36,209,250
2022-03-08 2022-03-04 46.420 779,000 +3,000 1.91% 36,161,180
2022-03-07 2022-03-03 46.180 776,000 +3,800 1.90% 35,835,680
2022-03-04 2022-03-02 46.600 772,200 -3,700 1.89% 35,984,520
2022-03-03 2022-03-01 45.520 775,900 +3,200 1.90% 35,318,968
2022-03-02 2022-02-28 45.400 772,700 +1,600 1.89% 35,080,580
2022-03-01 2022-02-25 45.700 771,100 -19,900 1.89% 35,239,270
2022-02-28 2022-02-24 46.660 791,000 -4,600 1.94% 36,908,060
2022-02-25 2022-02-23 45.280 795,600 -200 1.95% 36,024,768
2022-02-24 2022-02-22 45.540 795,800 +2,900 1.95% 36,240,732
2022-02-23 2022-02-21 45.140 792,900 +1,000 1.94% 35,791,506
2022-02-22 2022-02-18 45.200 791,900 -29,600 1.94% 35,793,880
2022-02-21 2022-02-17 44.740 821,500 -1,700 2.01% 36,753,910
2022-02-18 2022-02-16 44.280 823,200 -2,200 2.02% 36,451,296
2022-02-17 2022-02-15 44.780 825,400 -6,700 2.02% 36,961,412
2022-02-16 2022-02-14 44.320 832,100 -1,000 2.04% 36,878,672
2022-02-14 2022-02-10 43.740 833,100 -200 2.04% 36,439,794
2022-02-11 2022-02-09 43.540 833,300 -200 2.04% 36,281,882
2022-02-09 2022-02-07 43.220 833,500 +2,500 2.04% 36,023,870
2022-02-08 2022-02-04 43.120 831,000 +500 2.04% 35,832,720
2022-02-07 2022-01-31 42.700 830,500 +1,000 2.04% 35,462,350
2022-02-04 2022-01-27 43.240 829,500 +3,500 2.03% 35,867,580
2022-01-28 2022-01-26 43.980 826,000 -100 2.02% 36,327,480
2022-01-27 2022-01-25 43.920 826,100 +2,100 2.02% 36,282,312
2022-01-26 2022-01-24 43.780 824,000 -300 2.02% 36,074,720
2022-01-25 2022-01-21 43.860 824,300 -100 2.02% 36,153,798
2022-01-19 2022-01-17 43.400 824,400 -2,300 2.02% 35,778,960
2022-01-17 2022-01-13 43.560 826,700 -3,300 2.03% 36,011,052
2022-01-14 2022-01-12 43.340 830,000 -2,200 2.03% 35,972,200
2022-01-11 2022-01-07 42.720 832,200 +800 2.04% 35,551,584
2022-01-06 2022-01-04 43.080 831,400 +500 2.04% 35,816,712
2022-01-05 2022-01-03 43.520 830,900 +700 2.04% 36,160,768
2022-01-04 2021-12-31 43.400 830,200 -500 2.03% 36,030,680
2021-12-30 2021-12-28 43.300 830,700 -2,500 2.04% 35,969,310
2021-12-29 2021-12-24 43.300 833,200 -900 2.04% 36,077,560
2021-12-28 2021-12-22 42.680 834,100 +500 2.04% 35,599,388
2021-12-23 2021-12-21 42.860 833,600 -19,200 2.04% 35,728,096
2021-12-22 2021-12-20 43.060 852,800 -2,200 2.09% 36,721,568
2021-12-21 2021-12-17 43.280 855,000 -100 2.10% 37,004,400
2021-12-16 2021-12-14 42.720 855,100 -1,500 2.10% 36,529,872
2021-12-15 2021-12-13 42.680 856,600 -5,000 2.10% 36,559,688
2021-12-14 2021-12-10 42.380 861,600 +1,000 2.11% 36,514,608
2021-12-13 2021-12-09 42.760 860,600 +3,300 2.11% 36,799,256
2021-12-08 2021-12-06 42.680 857,300 +300 2.10% 36,589,564
2021-12-07 2021-12-03 42.340 857,000 +400 2.10% 36,285,380
2021-11-30 2021-11-26 43.200 856,600 -900 2.10% 37,005,120
2021-11-29 2021-11-25 42.900 857,500 +100 2.10% 36,786,750
2021-11-26 2021-11-24 42.840 857,400 -4,200 2.10% 36,731,016
2021-11-25 2021-11-23 43.160 861,600 -1,700 2.11% 37,186,656
2021-11-24 2021-11-22 44.020 863,300 +5,000 2.12% 38,002,466
2021-11-23 2021-11-19 44.320 858,300 -800 2.10% 38,039,856
2021-11-22 2021-11-18 44.600 859,100 -1,000 2.11% 38,315,860
2021-11-19 2021-11-17 44.300 860,100 +2,000 2.11% 38,102,430
2021-11-18 2021-11-16 44.500 858,100 -200 2.10% 38,185,450
2021-11-16 2021-11-12 44.380 858,300 +2,400 2.10% 38,091,354
2021-11-15 2021-11-11 44.340 855,900 -6,000 2.10% 37,950,606
2021-11-12 2021-11-10 43.580 861,900 -200 2.11% 37,561,602
2021-11-11 2021-11-09 43.460 862,100 -1,500 2.11% 37,466,866
2021-11-10 2021-11-08 43.340 863,600 -34,900 2.12% 37,428,424
2021-11-01 2021-10-28 43.020 898,500 -3,200 2.20% 38,653,470
2021-10-29 2021-10-27 42.600 901,700 +10,100 2.21% 38,412,420
2021-10-26 2021-10-22 42.700 891,600 -100 2.19% 38,071,320
2021-10-25 2021-10-21 42.560 891,700 -2,300 2.19% 37,950,752
2021-10-22 2021-10-20 42.320 894,000 -2,000 2.19% 37,834,080
2021-10-19 2021-10-15 42.680 896,000 -10,000 2.20% 38,241,280
2021-10-15 2021-10-11 41.840 906,000 -20,000 2.22% 37,907,040
2021-10-08 2021-10-06 41.740 926,000 +3,600 2.27% 38,651,240
2021-10-06 2021-10-04 41.960 922,400 +8,700 2.26% 38,703,904
2021-10-05 2021-09-30 41.320 913,700 +2,700 2.24% 37,754,084
2021-10-04 2021-09-29 41.540 911,000 +5,800 2.23% 37,842,940
2021-09-30 2021-09-28 41.600 905,200 +2,400 2.22% 37,656,320
2021-09-29 2021-09-27 41.880 902,800 +300 2.21% 37,809,264
2021-09-28 2021-09-24 41.900 902,500 +800 2.21% 37,814,750
2021-09-23 2021-09-20 41.900 901,700 +300 2.21% 37,781,230
2021-09-21 2021-09-17 42.100 901,400 +1,100 2.21% 37,948,940
2021-09-20 2021-09-16 42.600 900,300 -3,800 2.21% 38,352,780
2021-09-17 2021-09-15 43.000 904,100 +700 2.22% 38,876,300
2021-09-16 2021-09-14 42.760 903,400 +100 2.21% 38,629,384
2021-09-15 2021-09-13 42.760 903,300 +39,100 2.21% 38,625,108
2021-09-10 2021-09-08 42.980 864,200 +1,100 2.12% 37,143,316
2021-09-09 2021-09-07 43.320 863,100 -100 2.12% 37,389,492
2021-09-08 2021-09-06 43.600 863,200 -27,900 2.12% 37,635,520
2021-09-07 2021-09-03 43.000 891,100 -200 2.18% 38,317,300
2021-09-02 2021-08-31 43.360 891,300 -10,000 2.18% 38,646,768
2021-09-01 2021-08-30 43.360 901,300 -5,000 2.21% 39,080,368
2021-08-27 2021-08-25 42.840 906,300 -1,600 2.22% 38,825,892
2021-08-26 2021-08-24 43.040 907,900 -10,200 2.23% 39,076,016
2021-08-25 2021-08-23 42.700 918,100 -200 2.25% 39,202,870
2021-08-24 2021-08-20 42.780 918,300 +500 2.25% 39,284,874
2021-08-19 2021-08-17 42.920 917,800 +200 2.25% 39,391,976
2021-08-18 2021-08-16 42.440 917,600 +2,300 2.25% 38,942,944
2021-08-16 2021-08-12 42.000 915,300 -300 2.24% 38,442,600
2021-08-13 2021-08-11 41.420 915,600 +1,200 2.24% 37,924,152
2021-08-12 2021-08-10 41.520 914,400 +1,300 2.24% 37,965,888
2021-08-11 2021-08-09 41.820 913,100 +12,300 2.24% 38,185,842
2021-08-10 2021-08-06 42.980 900,800 +100 2.21% 38,716,384
2021-08-06 2021-08-04 43.380 900,700 +100 2.21% 39,072,366
2021-08-04 2021-08-02 43.240 900,600 +5,000 2.21% 38,941,944
2021-08-02 2021-07-29 43.400 895,600 -2,000 2.20% 38,869,040
2021-07-30 2021-07-28 43.100 897,600 -2,000 2.22% 38,686,560
2021-07-28 2021-07-26 43.220 899,600 -1,000 2.22% 38,880,712
2021-07-27 2021-07-23 43.160 900,600 +1,300 2.22% 38,869,896
2021-07-26 2021-07-22 43.000 899,300 +600 2.22% 38,669,900
2021-07-23 2021-07-21 43.140 898,700 -400 2.22% 38,769,918
2021-07-21 2021-07-19 43.080 899,100 +2,500 2.22% 38,733,228
2021-07-20 2021-07-16 43.540 896,600 +4,800 2.21% 39,037,964
2021-07-15 2021-07-13 43.140 891,800 +4,500 2.20% 38,472,252
2021-07-12 2021-07-08 43.180 887,300 -2,300 2.19% 38,313,614
2021-07-08 2021-07-06 43.100 889,600 +11,600 2.20% 38,341,760
2021-07-07 2021-07-05 42.720 878,000 -2,000 2.17% 37,508,160
2021-07-06 2021-07-02 42.400 880,000 -300 2.17% 37,312,000
2021-07-05 2021-06-30 41.900 880,300 -7,400 2.17% 36,884,570
2021-07-02 2021-06-29 42.280 887,700 +200 2.19% 37,531,956
2021-06-30 2021-06-28 42.560 887,500 +1,100 2.19% 37,772,000
2021-06-29 2021-06-25 42.480 886,400 -10,400 2.19% 37,654,272
2021-06-28 2021-06-24 42.400 896,800 +200 2.21% 38,024,320
2021-06-23 2021-06-21 42.420 896,600 +1,200 2.21% 38,033,772
2021-06-22 2021-06-18 42.700 895,400 +12,000 2.21% 38,233,580
2021-06-21 2021-06-17 43.120 883,400 +3,200 2.18% 38,092,208
2021-06-18 2021-06-16 44.340 880,200 -400 2.17% 39,028,068
2021-06-17 2021-06-15 44.500 880,600 -2,200 2.17% 39,186,700
2021-06-10 2021-06-08 45.100 882,800 -20,000 2.18% 39,814,280
2021-06-09 2021-06-07 44.900 902,800 +800 2.23% 40,535,720
2021-06-08 2021-06-04 44.680 902,000 -12,000 2.23% 40,301,360
2021-06-07 2021-06-03 45.140 914,000 -100 2.26% 41,257,960
2021-06-04 2021-06-02 45.300 914,100 +100 2.26% 41,408,730
2021-06-03 2021-06-01 45.640 914,000 -37,400 2.26% 41,714,960
2021-06-01 2021-05-28 45.060 951,400 -300 2.35% 42,870,084
2021-05-31 2021-05-27 45.340 951,700 -400 2.35% 43,150,078
2021-05-28 2021-05-26 45.480 952,100 -2,500 2.35% 43,301,508
2021-05-27 2021-05-25 44.880 954,600 -100 2.36% 42,842,448
2021-05-26 2021-05-24 44.900 954,700 -200 2.36% 42,866,030
2021-05-24 2021-05-20 44.660 954,900 +2,200 2.36% 42,645,834
2021-05-21 2021-05-18 44.560 952,700 -300 2.35% 42,452,312
2021-05-20 2021-05-17 44.220 953,000 -600 2.35% 42,141,660
2021-05-18 2021-05-14 43.820 953,600 -100 2.35% 41,786,752
2021-05-17 2021-05-13 43.300 953,700 -1,300 2.35% 41,295,210
2021-05-14 2021-05-12 43.740 955,000 -10,400 2.36% 41,771,700
2021-05-13 2021-05-11 43.820 965,400 -600 2.38% 42,303,828
2021-05-12 2021-05-10 43.840 966,000 +11,700 2.39% 42,349,440
2021-05-11 2021-05-07 43.460 954,300 -5,400 2.36% 41,473,878
2021-05-10 2021-05-06 42.760 959,700 -600 2.37% 41,036,772
2021-05-07 2021-05-05 42.400 960,300 +2,000 2.37% 40,716,720
2021-05-05 2021-05-03 42.460 958,300 -800 2.37% 40,689,418
2021-05-04 2021-04-30 42.180 959,100 +18,000 2.37% 40,454,838
2021-04-30 2021-04-28 42.260 941,100 +500 2.32% 39,770,886
2021-04-29 2021-04-27 42.460 940,600 -200 2.34% 39,937,876
2021-04-26 2021-04-22 42.780 940,800 -61,000 2.34% 40,247,424
2021-04-23 2021-04-21 42.500 1,001,800 -16,200 2.49% 42,576,500
2021-04-22 2021-04-20 42.320 1,018,000 -10,400 2.53% 43,081,760
2021-04-21 2021-04-19 42.580 1,028,400 -36,200 2.56% 43,789,272
2021-04-19 2021-04-15 41.680 1,064,600 -400 2.65% 44,372,528
2021-04-16 2021-04-14 41.760 1,065,000 -100 2.65% 44,474,400
2021-04-15 2021-04-13 41.260 1,065,100 +1,000 2.65% 43,946,026
2021-04-13 2021-04-09 41.740 1,064,100 -300 2.65% 44,415,534
2021-04-12 2021-04-08 41.820 1,064,400 -300 2.65% 44,513,208
2021-04-09 2021-04-07 41.680 1,064,700 -600 2.65% 44,376,696
2021-04-08 2021-04-01 41.140 1,065,300 -200 2.65% 43,826,442
2021-04-07 2021-03-31 40.260 1,065,500 +9,000 2.65% 42,897,030
2021-04-01 2021-03-30 40.600 1,056,500 -600 2.63% 42,893,900
2021-03-31 2021-03-29 41.340 1,057,100 -1,000 2.63% 43,700,514
2021-03-30 2021-03-26 41.300 1,058,100 -1,000 2.63% 43,699,530
2021-03-29 2021-03-25 41.420 1,059,100 -4,000 2.63% 43,867,922
2021-03-26 2021-03-24 41.360 1,063,100 +100 2.64% 43,969,816
2021-03-25 2021-03-23 41.560 1,063,000 -1,000 2.64% 44,178,280
2021-03-24 2021-03-22 41.360 1,064,000 -3,500 2.65% 44,007,040
2021-03-22 2021-03-18 41.520 1,067,500 -2,500 2.66% 44,322,600
2021-03-19 2021-03-17 41.400 1,070,000 -2,400 2.66% 44,298,000
2021-03-18 2021-03-16 41.260 1,072,400 +11,000 2.67% 44,247,224
2021-03-17 2021-03-15 41.140 1,061,400 +6,400 2.64% 43,665,996
2021-03-16 2021-03-12 40.800 1,055,000 +500 2.62% 43,044,000
2021-03-15 2021-03-11 41.440 1,054,500 -1,100 2.62% 43,698,480
2021-03-12 2021-03-10 40.980 1,055,600 +1,900 2.63% 43,258,488
2021-03-11 2021-03-09 40.500 1,053,700 -22,700 2.62% 42,674,850
2021-03-10 2021-03-08 40.540 1,076,400 +6,900 2.68% 43,637,256
2021-03-09 2021-03-05 40.520 1,069,500 +22,500 2.66% 43,336,140
2021-03-08 2021-03-04 41.000 1,047,000 +1,200 2.64% 42,927,000
2021-03-05 2021-03-03 41.380 1,045,800 +2,600 2.64% 43,275,204
2021-03-04 2021-03-02 41.000 1,043,200 +11,000 2.63% 42,771,200
2021-03-03 2021-03-01 41.880 1,032,200 +1,000 2.61% 43,228,536
2021-03-02 2021-02-26 41.920 1,031,200 +1,000 2.60% 43,227,904
2021-03-01 2021-02-25 42.740 1,030,200 +3,000 2.60% 44,030,748
2021-02-26 2021-02-24 43.000 1,027,200 +3,000 2.59% 44,169,600
2021-02-25 2021-02-23 43.180 1,024,200 -5,000 2.59% 44,224,956
2021-02-24 2021-02-22 42.820 1,029,200 +500 2.60% 44,070,344
2021-02-23 2021-02-19 42.220 1,028,700 -11,100 2.60% 43,431,714
2021-02-22 2021-02-18 42.500 1,039,800 -17,800 2.67% 44,191,500
2021-02-19 2021-02-17 42.620 1,057,600 -18,200 2.71% 45,074,912
2021-02-18 2021-02-16 43.440 1,075,800 -2,000 2.76% 46,732,752
2021-02-17 2021-02-11 43.740 1,077,800 +1,700 2.81% 47,142,972
2021-02-16 2021-02-09 43.880 1,076,100 -400 2.80% 47,219,268
2021-02-10 2021-02-08 43.240 1,076,500 -9,900 2.80% 46,547,860
2021-02-09 2021-02-05 42.900 1,086,400 +2,200 2.83% 46,606,560
2021-02-08 2021-02-04 43.480 1,084,200 +800 2.87% 47,141,016
2021-02-05 2021-02-03 43.760 1,083,400 -6,100 2.87% 47,409,584
2021-02-04 2021-02-02 44.160 1,089,500 +100 2.91% 48,112,320
2021-02-03 2021-02-01 44.460 1,089,400 +600 2.91% 48,434,724
2021-02-02 2021-01-29 44.040 1,088,800 +300 2.93% 47,950,752
2021-02-01 2021-01-28 43.760 1,088,500 +100 2.93% 47,632,760
2021-01-29 2021-01-27 44.100 1,088,400 -400 2.93% 47,998,440
2021-01-28 2021-01-26 44.120 1,088,800 -6,100 2.95% 48,037,856
2021-01-27 2021-01-25 44.240 1,094,900 +2,800 2.97% 48,438,376
2021-01-26 2021-01-22 44.360 1,092,100 -900 2.98% 48,445,556
2021-01-25 2021-01-21 44.560 1,093,000 -7,700 2.99% 48,704,080
2021-01-22 2021-01-20 44.300 1,100,700 -10,000 3.01% 48,761,010
2021-01-21 2021-01-19 43.940 1,110,700 +22,000 3.03% 48,804,158
2021-01-20 2021-01-18 43.820 1,088,700 +18,200 2.97% 47,706,834
2021-01-19 2021-01-15 44.200 1,070,500 -4,000 2.92% 47,316,100
2021-01-18 2021-01-14 43.940 1,074,500 -800 2.94% 47,213,530
2021-01-15 2021-01-13 44.380 1,075,300 +4,500 2.94% 47,721,814
2021-01-13 2021-01-11 44.120 1,070,800 +4,800 2.93% 47,243,696
2021-01-12 2021-01-08 45.500 1,066,000 +18,000 2.91% 48,503,000
2021-01-11 2021-01-07 45.800 1,048,000 -7,500 2.86% 47,998,400
2021-01-08 2021-01-06 46.440 1,055,500 -10,800 2.88% 49,017,420
2021-01-06 2021-01-04 45.900 1,066,300 -28,800 2.91% 48,943,170
2021-01-05 2020-12-31 45.060 1,095,100 +3,400 2.99% 49,345,206
2021-01-04 2020-12-29 44.780 1,091,700 +1,100 2.98% 48,886,326
2020-12-30 2020-12-28 45.000 1,090,600 +6,900 2.98% 49,077,000
2020-12-29 2020-12-24 44.800 1,083,700 +5,500 2.96% 48,549,760
2020-12-28 2020-12-22 44.620 1,078,200 +800 2.95% 48,109,284
2020-12-23 2020-12-21 45.240 1,077,400 -8,700 2.94% 48,741,576
2020-12-22 2020-12-18 44.940 1,086,100 +500 2.97% 48,809,334
2020-12-21 2020-12-17 44.760 1,085,600 -4,200 2.97% 48,591,456
2020-12-18 2020-12-16 44.320 1,089,800 -300 2.98% 48,299,936
2020-12-17 2020-12-15 44.040 1,090,100 -200 2.98% 48,008,004
2020-12-16 2020-12-14 43.900 1,090,300 -200 2.98% 47,864,170
2020-12-15 2020-12-11 43.800 1,090,500 -600 2.98% 47,763,900
2020-12-11 2020-12-09 44.360 1,091,100 +10,000 2.98% 48,401,196
2020-12-10 2020-12-08 44.560 1,081,100 -12,000 2.95% 48,173,816
2020-12-08 2020-12-04 43.980 1,093,100 -3,700 2.99% 48,074,538
2020-12-07 2020-12-03 44.000 1,096,800 +2,000 3.00% 48,259,200
2020-12-04 2020-12-02 43.400 1,094,800 +4,400 2.99% 47,514,320
2020-12-03 2020-12-01 42.800 1,090,400 +3,300 2.98% 46,669,120
2020-12-02 2020-11-30 42.560 1,087,100 -39,000 2.97% 46,266,976
2020-12-01 2020-11-27 43.240 1,126,100 -2,300 3.08% 48,692,564
2020-11-30 2020-11-26 43.380 1,128,400 +9,000 3.08% 48,949,992
2020-11-27 2020-11-25 43.200 1,119,400 -15,000 3.06% 48,358,080
2020-11-26 2020-11-24 43.660 1,134,400 +5,900 3.10% 49,527,904
2020-11-25 2020-11-23 44.780 1,128,500 -200 3.08% 50,534,230
2020-11-24 2020-11-20 44.580 1,128,700 +3,000 3.08% 50,317,446
2020-11-23 2020-11-19 44.480 1,125,700 +3,800 3.08% 50,071,136
2020-11-20 2020-11-18 44.960 1,121,900 -2,500 3.07% 50,440,624
2020-11-19 2020-11-17 45.040 1,124,400 +700 3.07% 50,642,976
2020-11-18 2020-11-16 45.140 1,123,700 +900 3.07% 50,723,818
2020-11-16 2020-11-12 44.600 1,122,800 +11,600 3.07% 50,076,880
2020-11-13 2020-11-11 44.780 1,111,200 +2,900 3.04% 49,759,536
2020-11-12 2020-11-10 45.020 1,108,300 +27,300 3.03% 49,895,666
2020-11-11 2020-11-09 46.700 1,081,000 +25,800 2.95% 50,482,700
2020-11-10 2020-11-06 46.480 1,055,200 +3,500 2.88% 49,045,696
2020-11-09 2020-11-05 45.620 1,051,700 -2,700 2.87% 47,978,554
2020-11-06 2020-11-04 45.100 1,054,400 -2,500 2.88% 47,553,440
2020-11-05 2020-11-03 45.080 1,056,900 -1,000 2.89% 47,645,052
2020-11-04 2020-11-02 44.920 1,057,900 -200 2.89% 47,520,868
2020-11-03 2020-10-30 44.680 1,058,100 +7,300 2.89% 47,275,908
2020-11-02 2020-10-29 44.880 1,050,800 +5,400 2.87% 47,159,904
2020-10-30 2020-10-28 45.460 1,045,400 +200 2.86% 47,523,884
2020-10-29 2020-10-27 45.420 1,045,200 +1,000 2.86% 47,472,984
2020-10-28 2020-10-23 45.540 1,044,200 -1,000 2.85% 47,552,868
2020-10-27 2020-10-22 45.800 1,045,200 -500 2.86% 47,870,160
2020-10-23 2020-10-21 45.760 1,045,700 -4,500 2.86% 47,851,232
2020-10-22 2020-10-20 45.360 1,050,200 +1,000 2.87% 47,637,072
2020-10-20 2020-10-16 45.540 1,049,200 +2,000 2.87% 47,780,568
2020-10-19 2020-10-15 45.320 1,047,200 +5,000 2.86% 47,459,104
2020-10-16 2020-10-14 45.240 1,042,200 -7,000 2.85% 47,149,128
2020-10-15 2020-10-12 45.900 1,049,200 +5,800 2.87% 48,158,280
2020-10-14 2020-10-09 45.620 1,043,400 -2,100 2.85% 47,599,908
2020-10-12 2020-10-08 45.120 1,045,500 +9,900 2.86% 47,172,960
2020-10-09 2020-10-07 45.120 1,035,600 +2,700 2.83% 46,726,272
2020-10-08 2020-10-06 45.500 1,032,900 +4,200 2.82% 46,996,950
2020-10-07 2020-10-05 45.120 1,028,700 +6,600 2.81% 46,414,944
2020-10-06 2020-09-30 44.980 1,022,100 -5,000 2.79% 45,974,058
2020-09-30 2020-09-28 44.300 1,027,100 +200 2.81% 45,500,530
2020-09-29 2020-09-25 44.660 1,026,900 +2,800 2.81% 45,861,354
2020-09-28 2020-09-24 44.400 1,024,100 +700 2.80% 45,470,040
2020-09-25 2020-09-23 44.800 1,023,400 +7,600 2.80% 45,848,320
2020-09-24 2020-09-22 45.400 1,015,800 +14,700 2.78% 46,117,320
2020-09-23 2020-09-21 46.600 1,001,100 -2,200 2.74% 46,651,260
2020-09-22 2020-09-18 46.640 1,003,300 +2,500 2.74% 46,793,912
2020-09-21 2020-09-17 46.500 1,000,800 +400 2.73% 46,537,200
2020-09-18 2020-09-16 46.940 1,000,400 +5,300 2.73% 46,958,776
2020-09-17 2020-09-15 46.980 995,100 +500 2.72% 46,749,798
2020-09-15 2020-09-11 46.400 994,600 -1,200 2.72% 46,149,440
2020-09-14 2020-09-10 46.500 995,800 +2,200 2.72% 46,304,700
2020-09-11 2020-09-09 46.180 993,600 -300 2.71% 45,884,448
2020-09-10 2020-09-08 46.280 993,900 +700 2.72% 45,997,692
2020-09-09 2020-09-07 46.280 993,200 +3,600 2.71% 45,965,296
2020-09-08 2020-09-04 46.300 989,600 +5,200 2.70% 45,818,480
2020-09-07 2020-09-03 46.320 984,400 +12,300 2.69% 45,597,408
2020-09-04 2020-09-02 46.920 972,100 -4,300 2.66% 45,610,932
2020-09-03 2020-09-01 47.600 976,400 -10,900 2.67% 46,476,640
2020-09-02 2020-08-31 46.860 987,300 -3,000 2.70% 46,264,878
2020-09-01 2020-08-28 46.600 990,300 +4,300 2.71% 46,147,980
2020-08-31 2020-08-27 46.660 986,000 -12,100 2.69% 46,006,760
2020-08-28 2020-08-26 45.940 998,100 +18,900 2.73% 45,852,714
2020-08-27 2020-08-25 46.280 979,200 +400 2.68% 45,317,376
2020-08-26 2020-08-24 46.640 978,800 +1,400 2.67% 45,651,232
2020-08-25 2020-08-21 46.500 977,400 -4,000 2.67% 45,449,100
2020-08-24 2020-08-20 46.380 981,400 +6,700 2.68% 45,517,332
2020-08-21 2020-08-19 47.680 974,700 +11,800 2.71% 46,473,696
2020-08-20 2020-08-18 48.060 962,900 +9,900 2.67% 46,276,974
2020-08-19 2020-08-17 46.880 953,000 +4,200 2.65% 44,676,640
2020-08-18 2020-08-14 46.680 948,800 +8,900 2.64% 44,289,984
2020-08-17 2020-08-13 46.240 939,900 -26,900 2.61% 43,460,976
2020-08-14 2020-08-12 46.700 966,800 +38,900 2.69% 45,149,560
2020-08-13 2020-08-11 47.780 927,900 -4,700 2.64% 44,335,062
2020-08-12 2020-08-10 48.740 932,600 +16,400 2.66% 45,454,924
2020-08-11 2020-08-07 49.480 916,200 +9,000 2.61% 45,333,576
2020-08-10 2020-08-06 49.040 907,200 +1,100 2.58% 44,489,088
2020-08-07 2020-08-05 48.720 906,100 -40,300 2.60% 44,145,192
2020-08-06 2020-08-04 47.420 946,400 -2,200 2.72% 44,878,288
2020-08-05 2020-08-03 47.220 948,600 -5,100 2.73% 44,792,892
2020-08-04 2020-07-31 47.380 953,700 -3,600 2.74% 45,186,306
2020-08-03 2020-07-30 46.640 957,300 +14,300 2.75% 44,648,472
2020-07-31 2020-07-29 46.960 943,000 -1,200 2.71% 44,283,280
2020-07-30 2020-07-28 46.000 944,200 +7,400 2.74% 43,433,200
2020-07-29 2020-07-27 46.440 936,800 +23,800 2.72% 43,504,992
2020-07-28 2020-07-24 45.480 913,000 +2,500 2.65% 41,523,240
2020-07-27 2020-07-23 45.040 910,500 +8,900 2.71% 41,008,920
2020-07-24 2020-07-22 44.460 901,600 -20,000 2.68% 40,085,136
2020-07-23 2020-07-21 43.760 921,600 -700 2.79% 40,329,216
2020-07-22 2020-07-20 43.400 922,300 +3,600 2.79% 40,027,820
2020-07-21 2020-07-17 43.160 918,700 +800 2.78% 39,651,092
2020-07-16 2020-07-14 43.160 917,900 -4,500 2.78% 39,616,564
2020-07-15 2020-07-13 43.400 922,400 +1,100 2.80% 40,032,160
2020-07-14 2020-07-10 43.200 921,300 +2,800 2.82% 39,800,160
2020-07-13 2020-07-09 43.480 918,500 +1,100 2.81% 39,936,380
2020-07-10 2020-07-08 43.020 917,400 -400 2.81% 39,466,548
2020-07-09 2020-07-07 42.740 917,800 +2,600 2.81% 39,226,772
2020-07-08 2020-07-06 42.620 915,200 +22,300 2.80% 39,005,824
2020-07-07 2020-07-03 42.660 892,900 +1,700 2.73% 38,091,114
2020-07-06 2020-07-02 42.440 891,200 -5,100 2.73% 37,822,528
2020-07-03 2020-06-30 42.600 896,300 +48,500 2.74% 38,182,380
2020-07-02 2020-06-29 42.400 847,800 +800 2.62% 35,946,720
2020-06-30 2020-06-26 42.300 847,000 +2,300 2.61% 35,828,100
2020-06-29 2020-06-24 42.400 844,700 +50,300 2.61% 35,815,280
2020-06-26 2020-06-23 42.060 794,400 -300 2.45% 33,412,464
2020-06-24 2020-06-22 41.860 794,700 +1,800 2.45% 33,266,142
2020-06-23 2020-06-19 41.500 792,900 -400 2.45% 32,905,350
2020-06-22 2020-06-18 41.400 793,300 +3,000 2.47% 32,842,620
2020-06-19 2020-06-17 41.340 790,300 +3,000 2.46% 32,671,002
2020-06-18 2020-06-16 41.420 787,300 +1,000 2.45% 32,609,966
2020-06-17 2020-06-15 41.220 786,300 +4,000 2.45% 32,411,286
2020-06-16 2020-06-12 41.500 782,300 -1,000 2.44% 32,465,450
2020-06-15 2020-06-11 41.580 783,300 +1,900 2.44% 32,569,614
2020-06-12 2020-06-10 41.020 781,400 -9,900 2.43% 32,053,028
2020-06-11 2020-06-09 40.780 791,300 +100 2.47% 32,269,214
2020-06-10 2020-06-08 40.660 791,200 +1,700 2.46% 32,170,192
2020-06-09 2020-06-05 40.940 789,500 +200 2.46% 32,322,130
2020-06-08 2020-06-04 40.900 789,300 +8,400 2.46% 32,282,370
2020-06-05 2020-06-03 41.260 780,900 -7,600 2.43% 32,219,934
2020-06-04 2020-06-02 41.600 788,500 -800 2.46% 32,801,600
2020-06-03 2020-06-01 41.760 789,300 -1,700 2.46% 32,961,168
2020-06-02 2020-05-29 41.250 791,000 +1,100 2.46% 32,628,750
2020-06-01 2020-05-28 41.250 789,900 -26,800 2.46% 32,583,375
2020-05-29 2020-05-27 41.050 816,700 +5,600 2.54% 33,525,535
2020-05-28 2020-05-26 41.550 811,100 +300 2.53% 33,701,205
2020-05-27 2020-05-25 41.500 810,800 +4,500 2.53% 33,648,200
2020-05-26 2020-05-22 41.750 806,300 -49,400 2.54% 33,663,025
2020-05-22 2020-05-20 42.000 855,700 -2,500 2.69% 35,939,400
2020-05-21 2020-05-19 41.450 858,200 +4,500 2.70% 35,572,390
2020-05-20 2020-05-18 42.200 853,700 +1,900 2.68% 36,026,140
2020-05-19 2020-05-15 41.800 851,800 -21,000 2.68% 35,605,240
2020-05-18 2020-05-14 41.200 872,800 -3,500 2.74% 35,959,360
2020-05-15 2020-05-13 40.950 876,300 +1,000 2.78% 35,884,485
2020-05-14 2020-05-12 41.000 875,300 -1,000 2.78% 35,887,300
2020-05-13 2020-05-11 40.950 876,300 +200 2.78% 35,884,485
2020-05-12 2020-05-08 41.200 876,100 -4,500 2.78% 36,095,320
2020-05-11 2020-05-07 40.650 880,600 +5,000 2.80% 35,796,390
2020-05-07 2020-05-05 40.800 875,600 -1,000 2.78% 35,724,480
2020-05-06 2020-05-04 40.950 876,600 +6,300 2.78% 35,896,770
2020-05-05 2020-04-29 41.100 870,300 -200 2.76% 35,769,330
2020-05-04 2020-04-28 40.850 870,500 +2,600 2.79% 35,559,925
2020-04-29 2020-04-27 41.200 867,900 -11,800 2.78% 35,757,480
2020-04-28 2020-04-24 41.450 879,700 +4,700 2.82% 36,463,565
2020-04-27 2020-04-23 41.250 875,000 +3,800 2.80% 36,093,750
2020-04-24 2020-04-22 40.800 871,200 +300 2.79% 35,544,960
2020-04-23 2020-04-21 40.800 870,900 +13,700 2.79% 35,532,720
2020-04-22 2020-04-20 40.100 857,200 +4,200 2.75% 34,373,720
2020-04-21 2020-04-17 40.700 853,000 -5,100 2.73% 34,717,100
2020-04-20 2020-04-16 41.450 858,100 +6,000 2.75% 35,568,245
2020-04-17 2020-04-15 40.900 852,100 -46,100 2.73% 34,850,890
2020-04-16 2020-04-14 41.300 898,200 +21,300 2.88% 37,095,660
2020-04-15 2020-04-09 39.950 876,900 +700 2.81% 35,032,155
2020-04-14 2020-04-08 39.750 876,200 -1,400 2.84% 34,828,950
2020-04-09 2020-04-07 39.250 877,600 -800 2.84% 34,445,800
2020-04-08 2020-04-06 39.200 878,400 -1,000 2.84% 34,433,280
2020-04-07 2020-04-03 38.700 879,400 -1,100 2.85% 34,032,780
2020-04-06 2020-04-02 38.200 880,500 +700 2.85% 33,635,100
2020-04-03 2020-04-01 38.250 879,800 +2,100 2.85% 33,652,350
2020-04-02 2020-03-31 38.650 877,700 +200 2.84% 33,923,105
2020-04-01 2020-03-30 38.700 877,500 -500 2.84% 33,959,250
2020-03-31 2020-03-27 38.550 878,000 -1,800 2.84% 33,846,900
2020-03-30 2020-03-26 38.200 879,800 +1,000 2.85% 33,608,360
2020-03-27 2020-03-25 38.350 878,800 +5,800 2.84% 33,701,980
2020-03-26 2020-03-24 37.750 873,000 -27,200 2.83% 32,955,750
2020-03-25 2020-03-23 35.550 900,200 +56,000 2.91% 32,002,110
2020-03-24 2020-03-20 36.000 844,200 -100 2.73% 30,391,200
2020-03-23 2020-03-19 35.550 844,300 +200 2.73% 30,014,865
2020-03-20 2020-03-18 36.050 844,100 -7,800 2.73% 30,429,805
2020-03-19 2020-03-17 35.750 851,900 +24,800 2.76% 30,455,425
2020-03-18 2020-03-16 36.850 827,100 +19,500 2.68% 30,478,635
2020-03-17 2020-03-13 38.350 807,600 -23,600 2.61% 30,971,460
2020-03-16 2020-03-12 39.450 831,200 +1,600 2.72% 32,790,840
2020-03-13 2020-03-11 39.950 829,600 -2,600 2.71% 33,142,520
2020-03-12 2020-03-10 39.950 832,200 +4,500 2.72% 33,246,390
2020-03-11 2020-03-09 40.400 827,700 +5,200 2.70% 33,439,080
2020-03-10 2020-03-06 40.200 822,500 -4,600 2.69% 33,064,500
2020-03-09 2020-03-05 39.350 827,100 +5,200 2.73% 32,546,385
2020-03-06 2020-03-04 39.150 821,900 +100 2.71% 32,177,385
2020-03-05 2020-03-03 38.500 821,800 +2,300 2.71% 31,639,300
2020-03-04 2020-03-02 38.500 819,500 +8,000 2.70% 31,550,750
2020-03-03 2020-02-28 39.250 811,500 +6,000 2.68% 31,851,375
2020-03-02 2020-02-27 39.750 805,500 -2,900 2.69% 32,018,625
2020-02-28 2020-02-26 39.650 808,400 -500 2.69% 32,053,060
2020-02-27 2020-02-25 39.500 808,900 -4,800 2.70% 31,951,550
2020-02-26 2020-02-24 40.200 813,700 -12,500 2.71% 32,710,740
2020-02-25 2020-02-21 39.200 826,200 -6,700 2.75% 32,387,040
2020-02-21 2020-02-19 38.450 832,900 +5,300 2.78% 32,025,005
2020-02-20 2020-02-18 38.050 827,600 +400 2.76% 31,490,180
2020-02-14 2020-02-12 37.450 827,200 -16,700 2.76% 30,978,640
2020-02-12 2020-02-10 37.600 843,900 -400 2.81% 31,730,640
2020-02-11 2020-02-07 37.500 844,300 +2,000 2.81% 31,661,250
2020-02-10 2020-02-06 37.300 842,300 -9,000 2.81% 31,417,790
2020-02-07 2020-02-05 37.350 851,300 +4,200 2.84% 31,796,055
2020-02-06 2020-02-04 37.700 847,100 -500 2.82% 31,935,670
2020-02-05 2020-02-03 37.800 847,600 +100 2.83% 32,039,280
2020-02-04 2020-01-31 37.700 847,500 +10,000 2.83% 31,950,750
2020-02-03 2020-01-30 37.850 837,500 -700 2.79% 31,699,375
2020-01-31 2020-01-29 37.600 838,200 +57,300 2.79% 31,516,320
2020-01-30 2020-01-24 37.450 780,900 +2,000 2.60% 29,244,705
2020-01-29 2020-01-22 37.200 778,900 -200 2.60% 28,975,080
2020-01-23 2020-01-21 37.350 779,100 -500 2.60% 29,099,385
2020-01-21 2020-01-17 37.300 779,600 -2,700 2.60% 29,079,080
2020-01-20 2020-01-16 37.250 782,300 -38,100 2.61% 29,140,675
2020-01-17 2020-01-15 37.250 820,400 +1,500 2.73% 30,559,900
2020-01-16 2020-01-14 37.000 818,900 -1,500 2.73% 30,299,300
2020-01-15 2020-01-13 37.200 820,400 -1,800 2.73% 30,518,880
2020-01-14 2020-01-10 37.150 822,200 +800 2.74% 30,544,730
2020-01-13 2020-01-09 37.050 821,400 +3,500 2.74% 30,432,870
2020-01-10 2020-01-08 38.200 817,900 -1,700 2.73% 31,243,780
2020-01-09 2020-01-07 37.650 819,600 -800 2.73% 30,857,940
2020-01-08 2020-01-06 37.800 820,400 -2,800 2.73% 31,011,120
2020-01-07 2020-01-03 37.150 823,200 -2,400 2.74% 30,581,880
2020-01-06 2020-01-02 36.500 825,600 -4,500 2.75% 30,134,400
2020-01-03 2019-12-31 36.600 830,100 -700 2.77% 30,381,660
2020-01-02 2019-12-27 36.200 830,800 -6,000 2.77% 30,074,960
2019-12-30 2019-12-24 35.750 836,800 -200 2.79% 29,915,600
2019-12-27 2019-12-20 35.550 837,000 +1,500 2.79% 29,755,350
2019-12-23 2019-12-19 35.500 835,500 -1,900 2.79% 29,660,250
2019-12-19 2019-12-17 35.500 837,400 +1,900 2.74% 29,727,700
2019-12-18 2019-12-16 35.500 835,500 +5,000 2.68% 29,660,250
2019-12-17 2019-12-13 35.400 830,500 -1,000 2.66% 29,399,700
2019-12-13 2019-12-11 35.350 831,500 +2,200 2.67% 29,393,525
2019-12-12 2019-12-10 35.400 829,300 +2,000 2.66% 29,357,220
2019-12-09 2019-12-05 35.700 827,300 +5,000 2.65% 29,534,610
2019-12-06 2019-12-04 35.900 822,300 +2,300 2.64% 29,520,570
2019-12-05 2019-12-03 35.350 820,000 +3,000 2.63% 28,987,000
2019-12-04 2019-12-02 35.300 817,000 -2,000 2.62% 28,840,100
2019-12-03 2019-11-29 35.300 819,000 +5,500 2.62% 28,910,700
2019-12-02 2019-11-28 35.250 813,500 +6,000 2.61% 28,675,875
2019-11-29 2019-11-27 35.250 807,500 -900 2.59% 28,464,375
2019-11-28 2019-11-26 35.200 808,400 +1,400 2.59% 28,455,680
2019-11-27 2019-11-25 35.300 807,000 +2,500 2.59% 28,487,100
2019-11-26 2019-11-22 35.450 804,500 -200 2.58% 28,519,525
2019-11-25 2019-11-21 35.550 804,700 +2,000 2.58% 28,607,085
2019-11-21 2019-11-19 35.550 802,700 -100 2.57% 28,535,985
2019-11-20 2019-11-18 35.450 802,800 +100 2.57% 28,459,260
2019-11-19 2019-11-15 35.500 802,700 +3,800 2.57% 28,495,850
2019-11-15 2019-11-13 35.450 798,900 +4,700 2.56% 28,321,005
2019-11-14 2019-11-12 35.200 794,200 -1,000 2.55% 27,955,840
2019-11-13 2019-11-11 35.550 795,200 +5,000 2.55% 28,269,360
2019-11-12 2019-11-08 35.650 790,200 +5,400 2.53% 28,170,630
2019-11-11 2019-11-07 35.950 784,800 +500 2.52% 28,213,560
2019-11-08 2019-11-06 36.000 784,300 +1,200 2.51% 28,234,800
2019-10-29 2019-10-25 36.500 783,100 +700 2.51% 28,583,150
2019-10-28 2019-10-24 36.150 782,400 +11,900 2.51% 28,283,760
2019-10-25 2019-10-23 36.300 770,500 +3,000 2.47% 27,969,150
2019-10-23 2019-10-21 36.150 767,500 +2,500 2.46% 27,745,125
2019-10-18 2019-10-16 36.000 765,000 +1,200 2.45% 27,540,000
2019-10-17 2019-10-15 36.300 763,800 +100 2.45% 27,725,940
2019-10-16 2019-10-14 36.200 763,700 +1,500 2.47% 27,645,940
2019-10-15 2019-10-11 36.550 762,200 -700 2.47% 27,858,410
2019-10-14 2019-10-10 36.550 762,900 +400 2.47% 27,883,995
2019-10-10 2019-10-08 36.350 762,500 -1,800 2.47% 27,716,875
2019-10-09 2019-10-04 36.700 764,300 +400 2.50% 28,049,810
2019-10-08 2019-10-03 36.400 763,900 +300 2.50% 27,805,960
2019-10-04 2019-10-02 36.000 763,600 +5,100 2.50% 27,489,600
2019-10-03 2019-09-30 36.200 758,500 -4,600 2.48% 27,457,700
2019-10-02 2019-09-27 36.550 763,100 +5,000 2.54% 27,891,305
2019-09-30 2019-09-26 36.650 758,100 +7,500 2.53% 27,784,365
2019-09-27 2019-09-25 37.200 750,600 +4,000 2.50% 27,922,320
2019-09-26 2019-09-24 37.050 746,600 +400 2.49% 27,661,530
2019-09-25 2019-09-23 36.800 746,200 +4,500 2.49% 27,460,160
2019-09-24 2019-09-20 36.500 741,700 +1,200 2.47% 27,072,050
2019-09-23 2019-09-19 36.200 740,500 +200 2.47% 26,806,100
2019-09-20 2019-09-18 36.400 740,300 -2,500 2.47% 26,946,920
2019-09-19 2019-09-17 36.250 742,800 +2,300 2.48% 26,926,500
2019-09-18 2019-09-16 36.400 740,500 +7,000 2.47% 26,954,200
2019-09-13 2019-09-11 36.250 733,500 -1,600 2.44% 26,589,375
2019-09-12 2019-09-10 36.300 735,100 +800 2.53% 26,684,130
2019-09-11 2019-09-09 36.600 734,300 -1,000 2.52% 26,875,380
2019-09-10 2019-09-06 36.700 735,300 -4,000 2.53% 26,985,510
2019-09-09 2019-09-05 37.500 739,300 -700 2.54% 27,723,750
2019-09-06 2019-09-04 37.400 740,000 +46,300 2.54% 27,676,000
2019-09-05 2019-09-03 37.300 693,700 -5,000 2.38% 25,875,010
2019-09-04 2019-09-02 37.000 698,700 +7,100 2.40% 25,851,900
2019-09-03 2019-08-30 37.050 691,600 +40,300 2.38% 25,623,780
2019-09-02 2019-08-29 37.550 651,300 -1,100 2.24% 24,456,315
2019-08-30 2019-08-28 37.550 652,400 +7,700 2.24% 24,497,620
2019-08-29 2019-08-27 37.400 644,700 +1,400 2.22% 24,111,780
2019-08-28 2019-08-26 37.300 643,300 +2,300 2.28% 23,995,090
2019-08-27 2019-08-23 36.300 641,000 +1,000 2.27% 23,268,300
2019-08-26 2019-08-22 36.450 640,000 +2,500 2.27% 23,328,000
2019-08-23 2019-08-21 36.400 637,500 +500 2.26% 23,205,000
2019-08-22 2019-08-20 36.400 637,000 -1,400 2.26% 23,186,800
2019-08-21 2019-08-19 36.600 638,400 +600 2.31% 23,365,440
2019-08-20 2019-08-16 36.900 637,800 -1,200 2.31% 23,534,820
2019-08-19 2019-08-15 36.750 639,000 +5,700 2.32% 23,483,250
2019-08-16 2019-08-14 36.400 633,300 +13,600 2.29% 23,052,120
2019-08-15 2019-08-13 37.200 619,700 +9,700 2.25% 23,052,840
2019-08-14 2019-08-12 36.200 610,000 +11,800 2.21% 22,082,000
2019-08-13 2019-08-09 36.550 598,200 -10,800 2.17% 21,864,210
2019-08-12 2019-08-08 36.350 609,000 +17,800 2.23% 22,137,150
2019-08-08 2019-08-06 35.500 591,200 +14,500 2.17% 20,987,600
2019-08-07 2019-08-05 35.350 576,700 -500 2.14% 20,386,345
2019-08-06 2019-08-02 34.900 577,200 -5,200 2.14% 20,144,280
2019-08-05 2019-08-01 34.100 582,400 +4,400 2.18% 19,859,840
2019-08-02 2019-07-31 34.650 578,000 -100 2.16% 20,027,700
2019-08-01 2019-07-30 34.650 578,100 -500 2.17% 20,031,165
2019-07-31 2019-07-29 34.400 578,600 +700 2.17% 19,903,840
2019-07-30 2019-07-26 34.500 577,900 +4,400 2.16% 19,937,550
2019-07-26 2019-07-24 34.500 573,500 +1,400 2.20% 19,785,750
2019-07-25 2019-07-23 34.400 572,100 +6,800 2.19% 19,680,240
2019-07-24 2019-07-22 34.600 565,300 +1,500 2.17% 19,559,380
2019-07-23 2019-07-19 34.800 563,800 -4,300 2.16% 19,620,240
2019-07-22 2019-07-18 34.450 568,100 -300 2.18% 19,571,045
2019-07-19 2019-07-17 34.000 568,400 +3,100 2.20% 19,325,600
2019-07-18 2019-07-16 34.250 565,300 +1,000 2.19% 19,361,525
2019-07-17 2019-07-15 34.350 564,300 -15,000 2.19% 19,383,705
2019-07-16 2019-07-12 34.250 579,300 +3,500 2.25% 19,841,025
2019-07-15 2019-07-11 34.550 575,800 -10,600 2.23% 19,893,890
2019-07-12 2019-07-10 33.800 586,400 +800 2.27% 19,820,320
2019-07-11 2019-07-09 33.800 585,600 -4,500 2.35% 19,793,280
2019-07-10 2019-07-08 34.050 590,100 +3,400 2.37% 20,092,905
2019-07-09 2019-07-05 34.250 586,700 +2,000 2.36% 20,094,475
2019-07-08 2019-07-04 34.000 584,700 +5,000 2.38% 19,879,800
2019-07-05 2019-07-03 34.550 579,700 -3,700 2.36% 20,028,635
2019-07-04 2019-07-02 33.750 583,400 +4,900 2.37% 19,689,750
2019-07-03 2019-06-28 34.300 578,500 -400 2.35% 19,842,550
2019-07-02 2019-06-27 34.000 578,900 +3,500 2.35% 19,682,600
2019-06-28 2019-06-26 34.100 575,400 +16,000 2.34% 19,621,140
2019-06-27 2019-06-25 34.750 559,400 +700 2.27% 19,439,150
2019-06-26 2019-06-24 34.050 558,700 -600 2.30% 19,023,735
2019-06-25 2019-06-21 33.500 559,300 -700 2.30% 18,736,550
2019-06-24 2019-06-20 33.600 560,000 -7,200 2.30% 18,816,000
2019-06-21 2019-06-19 32.650 567,200 -500 2.33% 18,519,080
2019-06-20 2019-06-18 32.600 567,700 -3,800 2.34% 18,507,020
2019-06-18 2019-06-14 32.850 571,500 -1,000 2.35% 18,773,775
2019-06-14 2019-06-12 32.700 572,500 -500 2.36% 18,720,750
2019-06-13 2019-06-11 32.050 573,000 -4,800 2.36% 18,364,650
2019-06-11 2019-06-06 32.400 577,800 -600 2.38% 18,720,720
2019-06-10 2019-06-05 32.400 578,400 -1,400 2.38% 18,740,160
2019-06-05 2019-06-03 31.900 579,800 -5,100 2.39% 18,495,620
2019-06-04 2019-05-31 31.500 584,900 -5,000 2.41% 18,424,350
2019-06-03 2019-05-30 31.000 589,900 +200 2.43% 18,286,900
2019-05-24 2019-05-22 30.800 589,700 -1,100 2.43% 18,162,760
2019-05-23 2019-05-21 30.900 590,800 +400 2.43% 18,255,720
2019-05-17 2019-05-15 31.450 590,400 -1,200 2.43% 18,568,080
2019-05-16 2019-05-14 31.550 591,600 -2,900 2.43% 18,664,980
2019-05-10 2019-05-08 31.350 594,500 +2,500 2.45% 18,637,575
2019-05-08 2019-05-06 31.200 592,000 -4,700 2.44% 18,470,400
2019-05-07 2019-05-03 30.950 596,700 +2,000 2.46% 18,467,865
2019-05-06 2019-05-02 30.800 594,700 +200 2.45% 18,316,760
2019-05-02 2019-04-29 31.200 594,500 +200 2.45% 18,548,400
2019-04-24 2019-04-18 30.950 594,300 +1,300 2.45% 18,393,585
2019-04-23 2019-04-17 31.100 593,000 +200 2.44% 18,442,300
2019-04-18 2019-04-16 31.150 592,800 -100 2.44% 18,465,720
2019-04-17 2019-04-15 31.250 592,900 +4,600 2.44% 18,528,125
2019-04-16 2019-04-12 31.500 588,300 -5,000 2.42% 18,531,450
2019-04-12 2019-04-10 31.600 593,300 -1,200 2.44% 18,748,280
2019-04-10 2019-04-08 31.550 594,500 +100 2.45% 18,756,475
2019-04-08 2019-04-03 31.400 594,400 +1,000 2.45% 18,664,160
2019-04-04 2019-04-02 31.200 593,400 +1,000 2.44% 18,514,080
2019-04-03 2019-04-01 31.300 592,400 +6,900 2.44% 18,542,120
2019-04-02 2019-03-29 31.350 585,500 +1,000 2.41% 18,355,425
2019-04-01 2019-03-28 31.850 584,500 +6,700 2.41% 18,616,325
2019-03-29 2019-03-27 31.900 577,800 +500 2.38% 18,431,820
2019-03-28 2019-03-26 32.050 577,300 +300 2.38% 18,502,465
2019-03-27 2019-03-25 32.050 577,000 +5,900 2.37% 18,492,850
2019-03-26 2019-03-22 31.850 571,100 +1,700 2.27% 18,189,535
2019-03-25 2019-03-21 32.050 569,400 +100 2.26% 18,249,270
2019-03-21 2019-03-19 31.750 569,300 +2,000 2.26% 18,075,275
2019-03-19 2019-03-15 31.650 567,300 -1,100 2.25% 17,955,045
2019-03-18 2019-03-14 31.650 568,400 +200 2.26% 17,989,860
2019-03-15 2019-03-13 31.750 568,200 +300 2.25% 18,040,350
2019-03-12 2019-03-08 31.550 567,900 -500 2.25% 17,917,245
2019-03-11 2019-03-07 31.150 568,400 +500 2.26% 17,705,660
2019-03-08 2019-03-06 31.400 567,900 +500 2.25% 17,832,060
2019-03-06 2019-03-04 31.400 567,400 -1,700 2.25% 17,816,360
2019-03-04 2019-02-28 32.100 569,100 -2,600 2.26% 18,268,110
2019-02-28 2019-02-26 32.200 571,700 -1,400 2.27% 18,408,740
2019-02-26 2019-02-22 32.200 573,100 +23,800 2.27% 18,453,820
2019-02-25 2019-02-21 32.550 549,300 +1,900 2.18% 17,879,715
2019-02-22 2019-02-20 32.600 547,400 +7,100 2.17% 17,845,240
2019-02-21 2019-02-19 32.200 540,300 -1,100 2.14% 17,397,660
2019-02-20 2019-02-18 32.150 541,400 -1,100 2.15% 17,406,010
2019-02-19 2019-02-15 32.000 542,500 -200 2.15% 17,360,000
2019-02-18 2019-02-14 31.750 542,700 -300 2.15% 17,230,725
2019-02-13 2019-02-11 31.900 543,000 +1,300 2.15% 17,321,700
2019-02-12 2019-02-08 31.850 541,700 -800 2.15% 17,253,145
2019-02-11 2019-02-04 32.000 542,500 -1,000 2.15% 17,360,000
2019-02-08 2019-01-31 32.150 543,500 +2,900 2.16% 17,473,525
2019-02-01 2019-01-30 31.900 540,600 -400 2.15% 17,245,140
2019-01-31 2019-01-29 31.850 541,000 -100 2.15% 17,230,850
2019-01-30 2019-01-28 31.600 541,100 -3,000 2.15% 17,098,760
2019-01-29 2019-01-25 31.200 544,100 -200 2.16% 16,975,920
2019-01-25 2019-01-23 31.250 544,300 -100 2.16% 17,009,375
2019-01-24 2019-01-22 31.100 544,400 -800 2.16% 16,930,840
2019-01-23 2019-01-21 31.200 545,200 +300 2.16% 17,010,240
2019-01-18 2019-01-16 31.350 544,900 -600 2.16% 17,082,615
2019-01-17 2019-01-15 31.400 545,500 -100 2.16% 17,128,700
2019-01-15 2019-01-11 31.400 545,600 -100 2.17% 17,131,840
2019-01-14 2019-01-10 31.500 545,700 -1,600 2.17% 17,189,550
2019-01-11 2019-01-09 31.200 547,300 -100 2.17% 17,075,760
2019-01-10 2019-01-08 31.100 547,400 -100 2.17% 17,024,140
2019-01-08 2019-01-04 31.450 547,500 -100 2.17% 17,218,875
2019-01-07 2019-01-03 31.300 547,600 +2,300 2.17% 17,139,880
2019-01-04 2019-01-02 31.250 545,300 +1,800 2.16% 17,040,625
2019-01-03 2018-12-31 30.950 543,500 -10,100 2.16% 16,821,325
2019-01-02 2018-12-27 30.800 553,600 -800 2.20% 17,050,880
2018-12-28 2018-12-24 30.650 554,400 -5,800 2.20% 16,992,360
2018-12-21 2018-12-19 30.350 560,200 +200 2.22% 17,002,070
2018-12-20 2018-12-18 30.200 560,000 -100 2.22% 16,912,000
2018-12-19 2018-12-17 29.950 560,100 +3,100 2.22% 16,774,995
2018-12-14 2018-12-12 30.150 557,000 +200 2.21% 16,793,550
2018-12-12 2018-12-10 30.200 556,800 -200 2.21% 16,815,360
2018-12-06 2018-12-04 29.900 557,000 +300 2.21% 16,654,300
2018-11-30 2018-11-28 29.350 556,700 +300 2.21% 16,339,145
2018-11-29 2018-11-27 29.600 556,400 +100 2.21% 16,469,440
2018-11-27 2018-11-23 29.650 556,300 -1,000 2.21% 16,494,295
2018-11-26 2018-11-22 29.800 557,300 -100 2.21% 16,607,540
2018-11-16 2018-11-14 29.250 557,400 +200 2.21% 16,303,950
2018-11-13 2018-11-09 29.600 557,200 -35,000 2.21% 16,493,120
2018-11-09 2018-11-07 29.900 592,200 -1,000 2.35% 17,706,780
2018-11-08 2018-11-06 29.800 593,200 +700 2.35% 17,677,360
2018-11-05 2018-11-01 29.650 592,500 +500 2.35% 17,567,625
2018-11-02 2018-10-31 29.650 592,000 +1,200 2.35% 17,552,800
2018-11-01 2018-10-30 29.800 590,800 +600 2.34% 17,605,840
2018-10-30 2018-10-26 29.950 590,200 +700 2.34% 17,676,490
2018-10-29 2018-10-25 29.900 589,500 +3,700 2.34% 17,626,050
2018-10-26 2018-10-24 29.900 585,800 +500 2.32% 17,515,420
2018-10-25 2018-10-23 30.000 585,300 +700 2.32% 17,559,000
2018-10-23 2018-10-19 29.800 584,600 +100 2.32% 17,421,080
2018-10-22 2018-10-18 29.700 584,500 +400 2.32% 17,359,650
2018-10-19 2018-10-16 29.800 584,100 +500 2.32% 17,406,180
2018-10-18 2018-10-15 29.800 583,600 +200 2.32% 17,391,280
2018-10-16 2018-10-12 29.650 583,400 -4,600 2.32% 17,297,810
2018-10-15 2018-10-11 29.050 588,000 +2,000 2.33% 17,081,400
2018-10-12 2018-10-10 28.900 586,000 +200 2.33% 16,935,400
2018-10-11 2018-10-09 28.900 585,800 +200 2.32% 16,929,620
2018-10-10 2018-10-08 29.050 585,600 -22,100 2.32% 17,011,680
2018-10-08 2018-10-04 29.150 607,700 +6,200 2.41% 17,714,455
2018-10-05 2018-10-03 29.300 601,500 +3,000 2.39% 17,623,950
2018-10-04 2018-10-02 28.900 598,500 +3,200 2.38% 17,296,650
2018-10-03 2018-09-28 28.700 595,300 +700 2.36% 17,085,110
2018-10-02 2018-09-27 29.000 594,600 +10,200 2.36% 17,243,400
2018-09-28 2018-09-26 29.000 584,400 +200 2.32% 16,947,600
2018-09-27 2018-09-24 29.000 584,200 +37,200 2.32% 16,941,800
2018-09-19 2018-09-17 29.100 547,000 +100 2.17% 15,917,700
2018-09-18 2018-09-14 29.350 546,900 -400 2.17% 16,051,515
2018-09-17 2018-09-13 29.300 547,300 -500 2.17% 16,035,890
2018-09-13 2018-09-11 29.100 547,800 -600 2.17% 15,940,980
2018-09-12 2018-09-10 29.050 548,400 -200 2.18% 15,931,020
2018-09-07 2018-09-05 29.050 548,600 +100 2.18% 15,936,830
2018-09-03 2018-08-30 29.300 548,500 -600 2.18% 16,071,050
2018-08-29 2018-08-27 29.400 549,100 -2,000 2.18% 16,143,540
2018-08-28 2018-08-24 28.950 551,100 +300 2.14% 15,954,345
2018-08-24 2018-08-22 29.100 550,800 +100 2.13% 16,028,280
2018-08-22 2018-08-20 28.900 550,700 +3,100 2.13% 15,915,230
2018-08-21 2018-08-17 28.700 547,600 +200 2.12% 15,716,120
2018-08-20 2018-08-16 28.700 547,400 -200 2.12% 15,710,380
2018-08-17 2018-08-15 28.950 547,600 +2,200 2.12% 15,853,020
2018-08-16 2018-08-14 29.150 545,400 +800 2.11% 15,898,410
2018-08-14 2018-08-10 29.450 544,600 +1,000 2.11% 16,038,470
2018-08-09 2018-08-07 29.550 543,600 +1,000 2.11% 16,063,380
2018-08-07 2018-08-03 29.400 542,600 +1,500 2.10% 15,952,440
2018-08-06 2018-08-02 29.700 541,100 -2,200 2.10% 16,070,670
2018-08-03 2018-08-01 29.750 543,300 -200 2.11% 16,163,175
2018-08-01 2018-07-30 29.700 543,500 +1,000 2.11% 16,141,950
2018-07-31 2018-07-27 29.900 542,500 +200 2.10% 16,220,750
2018-07-30 2018-07-26 29.900 542,300 +500 2.10% 16,214,770
2018-07-27 2018-07-25 29.850 541,800 -200 2.10% 16,172,730
2018-07-26 2018-07-24 29.750 542,000 +1,000 2.10% 16,124,500
2018-07-25 2018-07-23 29.950 541,000 +1,000 2.10% 16,202,950
2018-07-23 2018-07-19 29.650 540,000 +600 2.09% 16,011,000
2018-07-20 2018-07-18 29.300 539,400 +2,500 2.09% 15,804,420
2018-07-19 2018-07-17 30.300 536,900 +200 2.08% 16,268,070
2018-07-18 2018-07-16 30.250 536,700 +200 2.08% 16,235,175
2018-07-13 2018-07-11 30.450 536,500 +1,400 2.08% 16,336,425
2018-07-12 2018-07-10 30.600 535,100 +100 2.07% 16,374,060
2018-07-11 2018-07-09 30.650 535,000 -700 2.07% 16,397,750
2018-07-10 2018-07-06 30.650 535,700 +100 2.08% 16,419,205
2018-07-09 2018-07-05 30.600 535,600 +8,200 2.08% 16,389,360
2018-07-05 2018-07-03 30.250 527,400 +1,000 2.04% 15,953,850
2018-07-04 2018-06-29 30.550 526,400 -33,900 2.04% 16,081,520
2018-07-03 2018-06-28 30.400 560,300 -800 2.17% 17,033,120
2018-06-29 2018-06-27 30.700 561,100 +200 2.17% 17,225,770
2018-06-28 2018-06-26 30.850 560,900 +200 2.17% 17,303,765
2018-06-27 2018-06-25 30.900 560,700 +2,100 2.17% 17,325,630
2018-06-25 2018-06-21 30.900 558,600 +800 2.17% 17,260,740
2018-06-22 2018-06-20 31.150 557,800 +2,000 2.16% 17,375,470
2018-06-21 2018-06-19 31.350 555,800 +400 2.15% 17,424,330
2018-06-14 2018-06-12 31.600 555,400 +100 2.15% 17,550,640
2018-06-08 2018-06-06 31.700 555,300 +3,000 2.15% 17,603,010
2018-06-07 2018-06-05 31.450 552,300 +400 2.14% 17,369,835
2018-06-05 2018-06-01 31.800 551,900 +3,000 2.14% 17,550,420
2018-06-04 2018-05-31 31.800 548,900 -500 2.13% 17,455,020
2018-06-01 2018-05-30 31.700 549,400 +200 2.13% 17,415,980
2018-05-31 2018-05-29 31.750 549,200 +4,700 2.13% 17,437,100
2018-05-30 2018-05-28 31.700 544,500 +200 2.11% 17,260,650
2018-05-25 2018-05-23 31.550 544,300 -200 2.11% 17,172,665
2018-05-24 2018-05-21 31.450 544,500 +200 2.11% 17,124,525
2018-05-23 2018-05-18 31.600 544,300 +3,000 2.11% 17,199,880
2018-05-21 2018-05-17 31.500 541,300 +300 2.10% 17,050,950
2018-05-18 2018-05-16 31.750 541,000 +2,100 2.10% 17,176,750
2018-05-15 2018-05-11 32.400 538,900 -100 2.09% 17,460,360
2018-05-14 2018-05-10 32.150 539,000 +400 2.09% 17,328,850
2018-05-11 2018-05-09 31.800 538,600 +600 2.09% 17,127,480
2018-05-08 2018-05-04 32.100 538,000 +200 2.09% 17,269,800
2018-05-07 2018-05-03 32.050 537,800 +1,300 2.08% 17,236,490
2018-05-04 2018-05-02 32.100 536,500 -14,300 2.08% 17,221,650
2018-05-02 2018-04-27 32.150 550,800 +6,000 2.13% 17,708,220
2018-04-27 2018-04-25 32.350 544,800 +300 2.11% 17,624,280
2018-04-26 2018-04-24 32.300 544,500 +700 2.11% 17,587,350
2018-04-25 2018-04-23 32.650 543,800 +400 2.11% 17,755,070
2018-04-24 2018-04-20 32.850 543,400 +300 2.11% 17,850,690
2018-04-19 2018-04-17 32.900 543,100 +200 2.11% 17,867,990
2018-04-17 2018-04-13 32.650 542,900 +200 2.10% 17,725,685
2018-04-16 2018-04-12 32.900 542,700 +3,000 2.10% 17,854,830
2018-04-13 2018-04-11 32.950 539,700 -400 2.09% 17,783,115
2018-04-11 2018-04-09 32.550 540,100 -200 2.09% 17,580,255
2018-04-10 2018-04-06 32.350 540,300 +5,500 2.09% 17,478,705
2018-04-09 2018-04-04 32.700 534,800 -100 2.07% 17,487,960
2018-04-03 2018-03-28 32.700 534,900 +900 2.10% 17,491,230
2018-03-29 2018-03-27 33.150 534,000 -1,000 2.09% 17,702,100
2018-03-28 2018-03-26 32.850 535,000 +200 2.10% 17,574,750
2018-03-27 2018-03-23 32.800 534,800 -500 2.10% 17,541,440
2018-03-26 2018-03-22 32.450 535,300 -1,100 2.10% 17,370,485
2018-03-23 2018-03-21 32.150 536,400 -4,000 2.10% 17,245,260
2018-03-21 2018-03-19 31.950 540,400 +200 2.12% 17,265,780
2018-03-20 2018-03-16 32.200 540,200 -200 2.12% 17,394,440
2018-03-16 2018-03-14 32.400 540,400 -1,000 2.12% 17,508,960
2018-03-15 2018-03-13 32.200 541,400 -1,000 2.12% 17,433,080
2018-03-14 2018-03-12 32.200 542,400 -1,900 2.13% 17,465,280
2018-03-13 2018-03-09 32.100 544,300 -400 2.13% 17,472,030
2018-03-08 2018-03-06 32.250 544,700 -200 2.16% 17,566,575
2018-03-07 2018-03-05 32.300 544,900 -100 2.16% 17,600,270
2018-03-06 2018-03-02 32.150 545,000 -500 2.16% 17,521,750
2018-03-05 2018-03-01 32.050 545,500 +600 2.16% 17,483,275
2018-03-02 2018-02-28 32.050 544,900 +300 2.22% 17,464,045
2018-02-28 2018-02-26 32.600 544,600 +30,000 2.21% 17,753,960
2018-02-26 2018-02-22 32.250 514,600 -1,000 2.09% 16,595,850
2018-02-23 2018-02-21 32.400 515,600 -800 2.10% 16,705,440
2018-02-21 2018-02-15 33.100 516,400 +700 2.10% 17,092,840
2018-02-20 2018-02-13 32.400 515,700 -2,500 2.10% 16,708,680
2018-02-14 2018-02-12 32.350 518,200 -500 2.11% 16,763,770
2018-02-12 2018-02-08 32.050 518,700 -1,000 2.13% 16,624,335
2018-02-09 2018-02-07 32.350 519,700 +100 2.14% 16,812,295
2018-02-08 2018-02-06 32.800 519,600 -11,700 2.14% 17,042,880
2018-02-07 2018-02-05 32.400 531,300 +3,200 2.19% 17,214,120
2018-02-06 2018-02-02 32.950 528,100 -5,400 2.17% 17,400,895
2018-02-05 2018-02-01 32.650 533,500 +4,000 2.20% 17,418,775
2018-02-01 2018-01-30 32.450 529,500 -700 2.18% 17,182,275
2018-01-31 2018-01-29 32.750 530,200 +300 2.18% 17,364,050
2018-01-30 2018-01-26 33.000 529,900 -400 2.18% 17,486,700
2018-01-29 2018-01-25 33.100 530,300 -5,600 2.18% 17,552,930
2018-01-26 2018-01-24 32.750 535,900 +300 2.21% 17,550,725
2018-01-25 2018-01-23 32.600 535,600 -600 2.20% 17,460,560
2018-01-24 2018-01-22 32.400 536,200 +3,500 2.21% 17,372,880
2018-01-23 2018-01-19 32.400 532,700 -1,300 2.19% 17,259,480
2018-01-22 2018-01-18 32.450 534,000 +300 2.20% 17,328,300
2018-01-17 2018-01-15 32.650 533,700 -600 2.20% 17,425,305
2018-01-16 2018-01-12 32.250 534,300 +400 2.20% 17,231,175
2018-01-12 2018-01-10 31.900 533,900 -1,100 2.20% 17,031,410
2018-01-11 2018-01-09 32.050 535,000 -1,800 2.20% 17,146,750
2018-01-10 2018-01-08 32.150 536,800 -800 2.21% 17,258,120
2018-01-09 2018-01-05 32.200 537,600 -1,700 2.21% 17,310,720
2018-01-05 2018-01-03 32.000 539,300 -500 2.22% 17,257,600
2018-01-04 2018-01-02 31.900 539,800 -600 2.22% 17,219,620
2018-01-03 2017-12-29 31.600 540,400 -2,200 2.22% 17,076,640
2018-01-02 2017-12-28 31.600 542,600 -2,000 2.23% 17,146,160
2017-12-29 2017-12-27 31.400 544,600 -800 2.24% 17,100,440
2017-12-28 2017-12-22 30.900 545,400 +800 2.24% 16,852,860
2017-12-27 2017-12-21 30.900 544,600 +100 2.24% 16,828,140
2017-12-19 2017-12-15 30.750 544,500 +500 2.24% 16,743,375
2017-12-15 2017-12-13 30.400 544,000 +500 2.24% 16,537,600
2017-12-14 2017-12-12 30.450 543,500 +2,800 2.24% 16,549,575
2017-12-12 2017-12-08 30.550 540,700 +600 2.23% 16,518,385
2017-12-11 2017-12-07 30.650 540,100 -1,700 2.22% 16,554,065
2017-12-08 2017-12-06 30.950 541,800 -2,700 2.23% 16,768,710
2017-12-07 2017-12-05 31.200 544,500 +700 2.24% 16,988,400
2017-12-05 2017-12-01 31.100 543,800 +2,600 2.18% 16,912,180
2017-12-04 2017-11-30 31.300 541,200 +5,100 2.17% 16,939,560
2017-11-30 2017-11-28 31.600 536,100 -3,000 2.15% 16,940,760
2017-11-24 2017-11-22 31.500 539,100 -1,100 2.17% 16,981,650
2017-11-23 2017-11-21 31.250 540,200 +500 2.20% 16,881,250
2017-11-22 2017-11-20 31.600 539,700 +100 2.19% 17,054,520
2017-11-21 2017-11-17 31.300 539,600 -400 2.19% 16,889,480
2017-11-20 2017-11-16 31.100 540,000 -500 2.20% 16,794,000
2017-11-17 2017-11-15 31.300 540,500 +3,100 2.20% 16,917,650
2017-11-15 2017-11-13 31.050 537,400 -600 2.18% 16,686,270
2017-11-13 2017-11-09 31.400 538,000 -1,200 2.19% 16,893,200
2017-11-07 2017-11-03 31.200 539,200 +300 2.19% 16,823,040
2017-11-06 2017-11-02 31.250 538,900 +3,000 2.19% 16,840,625
2017-11-01 2017-10-30 31.000 535,900 +100 2.18% 16,612,900
2017-10-31 2017-10-27 30.950 535,800 +200 2.18% 16,583,010
2017-10-30 2017-10-26 31.200 535,600 -100 2.18% 16,710,720
2017-10-27 2017-10-25 31.100 535,700 +200 2.18% 16,660,270
2017-10-23 2017-10-19 31.300 535,500 -200 2.18% 16,761,150
2017-10-18 2017-10-16 31.850 535,700 +1,100 2.18% 17,062,045
2017-10-17 2017-10-13 31.700 534,600 +600 2.17% 16,946,820
2017-10-16 2017-10-12 31.650 534,000 -2,000 2.17% 16,901,100
2017-10-13 2017-10-11 31.450 536,000 -4,200 2.18% 16,857,200
2017-10-12 2017-10-10 31.450 540,200 -300 2.20% 16,989,290
2017-10-11 2017-10-09 31.300 540,500 +700 2.20% 16,917,650
2017-10-10 2017-10-06 31.050 539,800 +4,300 2.19% 16,760,790
2017-10-06 2017-10-03 31.100 535,500 +900 2.20% 16,654,050
2017-10-03 2017-09-28 31.300 534,600 +300 2.20% 16,732,980
2017-09-29 2017-09-27 31.600 534,300 +1,100 2.20% 16,883,880
2017-09-28 2017-09-26 31.950 533,200 +700 2.19% 17,035,740
2017-09-27 2017-09-25 31.500 532,500 +1,400 2.19% 16,773,750
2017-09-26 2017-09-22 31.650 531,100 -200 2.19% 16,809,315
2017-09-25 2017-09-21 31.550 531,300 -30,400 2.16% 16,762,515
2017-09-22 2017-09-20 32.000 561,700 +2,000 2.28% 17,974,400
2017-09-21 2017-09-19 31.850 559,700 +100 2.28% 17,826,445
2017-09-20 2017-09-18 32.000 559,600 -1,100 2.27% 17,907,200
2017-09-19 2017-09-15 32.300 560,700 +200 2.28% 18,110,610
2017-09-14 2017-09-12 32.400 560,500 -100 2.28% 18,160,200
2017-09-13 2017-09-11 32.600 560,600 +400 2.28% 18,275,560
2017-09-12 2017-09-08 32.950 560,200 -100 2.28% 18,458,590
2017-09-11 2017-09-07 32.650 560,300 +10,100 2.28% 18,293,795
2017-09-08 2017-09-06 32.750 550,200 +20,600 2.24% 18,019,050
2017-09-07 2017-09-05 32.600 529,600 +4,100 2.15% 17,264,960
2017-09-06 2017-09-04 32.700 525,500 +1,800 2.14% 17,183,850
2017-09-04 2017-08-31 32.000 523,700 -500 2.13% 16,758,400
2017-09-01 2017-08-30 31.950 524,200 +400 2.13% 16,748,190
2017-08-31 2017-08-29 32.300 523,800 +100 2.13% 16,918,740
2017-08-30 2017-08-28 31.700 523,700 -200 2.13% 16,601,290
2017-08-29 2017-08-25 31.450 523,900 -1,000 2.13% 16,476,655
2017-08-28 2017-08-24 31.500 524,900 -100 2.13% 16,534,350
2017-08-25 2017-08-22 31.350 525,000 -2,200 2.13% 16,458,750
2017-08-24 2017-08-21 31.500 527,200 -2,200 2.14% 16,606,800
2017-08-22 2017-08-18 31.600 529,400 -100 2.15% 16,729,040
2017-08-21 2017-08-17 31.500 529,500 -2,000 2.15% 16,679,250
2017-08-18 2017-08-16 31.000 531,500 -700 2.16% 16,476,500
2017-08-17 2017-08-15 31.150 532,200 -11,000 2.16% 16,578,030
2017-08-16 2017-08-14 31.300 543,200 -1,400 2.21% 17,002,160
2017-08-15 2017-08-11 31.500 544,600 +5,400 2.21% 17,154,900
2017-08-14 2017-08-10 31.300 539,200 +3,500 2.19% 16,876,960
2017-08-09 2017-08-07 30.800 535,700 +100 2.20% 16,499,560
2017-08-08 2017-08-04 31.000 535,600 -1,200 2.20% 16,603,600
2017-08-07 2017-08-03 30.850 536,800 +1,000 2.21% 16,560,280
2017-08-04 2017-08-02 30.950 535,800 -263,500 2.20% 16,583,010
2017-08-03 2017-08-01 31.050 799,300 +400 3.29% 24,818,265
2017-08-02 2017-07-31 30.900 798,900 -1,700 3.29% 24,686,010
2017-08-01 2017-07-28 30.700 800,600 +100 3.29% 24,578,420
2017-07-31 2017-07-27 30.750 800,500 -300 3.29% 24,615,375
2017-07-28 2017-07-26 30.400 800,800 +100 3.30% 24,344,320
2017-07-27 2017-07-25 30.600 800,700 -500 3.30% 24,501,420
2017-07-25 2017-07-21 30.450 801,200 -500 3.30% 24,396,540
2017-07-20 2017-07-18 30.250 801,700 +200 3.30% 24,251,425
2017-07-19 2017-07-17 30.050 801,500 +4,500 3.30% 24,085,075
2017-07-17 2017-07-13 29.800 797,000 +100 3.28% 23,750,600
2017-07-13 2017-07-11 29.500 796,900 +2,100 3.28% 23,508,550
2017-07-12 2017-07-10 29.400 794,800 +1,100 3.27% 23,367,120
2017-07-11 2017-07-07 29.750 793,700 +300 3.27% 23,612,575
2017-07-10 2017-07-06 29.850 793,400 +100 3.27% 23,682,990
2017-07-07 2017-07-05 29.850 793,300 +100 3.26% 23,680,005
2017-07-06 2017-07-04 29.900 793,200 +1,000 3.26% 23,716,680
2017-07-05 2017-07-03 30.150 792,200 -1,300 3.26% 23,884,830
2017-07-03 2017-06-29 30.400 793,500 +300 3.27% 24,122,400
2017-06-29 2017-06-27 30.400 793,200 +300 3.26% 24,113,280
2017-06-28 2017-06-26 30.400 792,900 +200 3.26% 24,104,160
2017-06-27 2017-06-23 30.400 792,700 -2,000 3.26% 24,098,080
2017-06-21 2017-06-19 30.400 794,700 +200 3.27% 24,158,880
2017-06-20 2017-06-16 30.550 794,500 +400 3.27% 24,271,975
2017-06-19 2017-06-15 30.650 794,100 +200 3.27% 24,339,165
2017-06-16 2017-06-14 30.850 793,900 +1,600 3.27% 24,491,815
2017-06-15 2017-06-13 30.800 792,300 -1,000 3.26% 24,402,840
2017-06-14 2017-06-12 30.750 793,300 -1,000 3.26% 24,393,975
2017-06-13 2017-06-09 30.900 794,300 -600 3.27% 24,543,870
2017-06-12 2017-06-08 31.250 794,900 -200 3.27% 24,840,625
2017-06-08 2017-06-06 31.450 795,100 -1,200 3.27% 25,005,895
2017-06-07 2017-06-05 31.200 796,300 -2,200 3.28% 24,844,560
2017-06-06 2017-06-02 30.700 798,500 +100 3.29% 24,513,950
2017-06-05 2017-06-01 30.800 798,400 -2,100 3.29% 24,590,720
2017-06-02 2017-05-31 30.700 800,500 +900 3.29% 24,575,350
2017-06-01 2017-05-29 30.800 799,600 +1,000 3.29% 24,627,680
2017-05-31 2017-05-26 30.750 798,600 -1,300 3.29% 24,556,950
2017-05-29 2017-05-25 30.600 799,900 -400 3.29% 24,476,940
2017-05-23 2017-05-19 30.300 800,300 +1,000 3.29% 24,249,090
2017-05-22 2017-05-18 30.550 799,300 +8,400 3.29% 24,418,615
2017-05-19 2017-05-17 30.300 790,900 -200 3.25% 23,964,270
2017-05-18 2017-05-16 29.950 791,100 -100 3.26% 23,693,445
2017-05-17 2017-05-15 29.950 791,200 +200 3.26% 23,696,440
2017-05-16 2017-05-12 29.850 791,000 -20,100 3.26% 23,611,350
2017-05-15 2017-05-11 29.700 811,100 -2,900 3.34% 24,089,670
2017-05-12 2017-05-10 29.700 814,000 +200 3.35% 24,175,800
2017-05-11 2017-05-09 29.800 813,800 +1,000 3.35% 24,251,240
2017-05-10 2017-05-08 29.900 812,800 +1,800 3.34% 24,302,720
2017-05-09 2017-05-05 29.950 811,000 -200 3.34% 24,289,450
2017-05-08 2017-05-04 30.000 811,200 -3,900 3.34% 24,336,000
2017-05-05 2017-05-02 30.450 815,100 +600 3.35% 24,819,795
2017-05-04 2017-04-28 30.700 814,500 +200 3.35% 25,005,150
2017-04-28 2017-04-26 30.750 814,300 +1,400 3.35% 25,039,725
2017-04-27 2017-04-25 30.900 812,900 -700 3.35% 25,118,610
2017-04-26 2017-04-24 30.900 813,600 -100 3.35% 25,140,240
2017-04-25 2017-04-21 31.100 813,700 -9,000 3.35% 25,306,070
2017-04-24 2017-04-20 31.050 822,700 -10,000 3.39% 25,544,835
2017-04-21 2017-04-19 31.150 832,700 +1,200 3.43% 25,938,605
2017-04-20 2017-04-18 31.200 831,500 -3,100 3.42% 25,942,800
2017-04-19 2017-04-13 31.250 834,600 -1,800 3.43% 26,081,250
2017-04-18 2017-04-12 31.000 836,400 -600 3.44% 25,928,400
2017-04-13 2017-04-11 30.650 837,000 +300 3.44% 25,654,050
2017-04-12 2017-04-10 30.500 836,700 +1,900 3.44% 25,519,350
2017-04-10 2017-04-06 30.600 834,800 -500 3.44% 25,544,880
2017-04-07 2017-04-05 30.550 835,300 +200 3.44% 25,518,415
2017-04-05 2017-03-31 30.150 835,100 +200 3.48% 25,178,265
2017-04-03 2017-03-30 30.300 834,900 -300 3.48% 25,297,470
2017-03-31 2017-03-29 30.300 835,200 -6,100 3.48% 25,306,560
2017-03-30 2017-03-28 30.400 841,300 -1,600 3.51% 25,575,520
2017-03-29 2017-03-27 30.550 842,900 +100 3.51% 25,750,595
2017-03-28 2017-03-24 30.100 842,800 +900 3.51% 25,368,280
2017-03-27 2017-03-23 30.300 841,900 -2,600 3.51% 25,509,570
2017-03-24 2017-03-22 30.250 844,500 -2,100 3.52% 25,546,125
2017-03-23 2017-03-21 29.800 846,600 -10,100 3.53% 25,228,680
2017-03-22 2017-03-20 29.900 856,700 -2,200 3.57% 25,615,330
2017-03-21 2017-03-17 29.850 858,900 +100 3.58% 25,638,165
2017-03-20 2017-03-16 29.850 858,800 +100 3.58% 25,635,180
2017-03-17 2017-03-15 29.300 858,700 +858,700 3.58% 25,159,910
2010-11-05 2010-11-03 33.950 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