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: CGS INTERNATIONAL SECURITIES HK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 2,992,656 +0 0.05% 304,353,115
2025-10-13 2025-10-09 103.600 2,992,656 +0 0.05% 310,039,162
2025-10-10 2025-10-08 103.700 2,992,656 +11,020 0.05% 310,338,427
2025-10-09 2025-10-06 105.600 2,981,636 +12,620 0.05% 314,860,762
2025-10-08 2025-10-03 106.100 2,969,016 +29,230 0.05% 315,012,598
2025-10-06 2025-10-02 105.800 2,939,786 +1,334 0.05% 311,029,359
2025-10-03 2025-09-30 104.500 2,938,452 -102,328 0.05% 307,068,234
2025-10-02 2025-09-29 102.800 3,040,780 +32,340 0.05% 312,592,184
2025-09-30 2025-09-26 100.600 3,008,440 +1,300 0.05% 302,649,064
2025-09-29 2025-09-25 102.300 3,007,140 +89,800 0.05% 307,630,422
2025-09-26 2025-09-24 102.200 2,917,340 +25,800 0.05% 298,152,148
2025-09-25 2025-09-23 101.000 2,891,540 +8,000 0.05% 292,045,540
2025-09-24 2025-09-22 103.900 2,883,540 -30,430 0.05% 299,599,806
2025-09-23 2025-09-19 106.300 2,913,970 +4,670 0.05% 309,755,011
2025-09-22 2025-09-18 105.500 2,909,300 +4,900 0.05% 306,931,150
2025-09-19 2025-09-17 105.200 2,904,400 -9,944 0.05% 305,542,880
2025-09-18 2025-09-16 100.300 2,914,344 -27,500 0.05% 292,308,703
2025-09-17 2025-09-15 97.350 2,941,844 +237,600 0.05% 286,388,513
2025-09-16 2025-09-12 96.550 2,704,244 +20,200 0.05% 261,094,758
2025-09-15 2025-09-11 96.550 2,684,044 +7,200 0.05% 259,144,448
2025-09-12 2025-09-10 101.700 2,676,844 -16,300 0.05% 272,235,035
2025-09-11 2025-09-09 99.650 2,693,144 +94,800 0.05% 268,371,800
2025-09-10 2025-09-08 102.000 2,598,344 +3,600 0.05% 265,031,088
2025-09-09 2025-09-05 103.000 2,594,744 +20,000 0.05% 267,258,632
2025-09-08 2025-09-04 101.400 2,574,744 +6,000 0.05% 261,079,042
2025-09-05 2025-09-03 100.500 2,568,744 -4,510 0.05% 258,158,772
2025-09-04 2025-09-02 101.100 2,573,254 -55,900 0.05% 260,155,979
2025-09-03 2025-09-01 103.000 2,629,154 +1,600 0.05% 270,802,862
2025-09-02 2025-08-29 102.700 2,627,554 -740 0.05% 269,849,796
2025-09-01 2025-08-28 101.700 2,628,294 +127,040 0.05% 267,297,500
2025-08-29 2025-08-27 116.300 2,501,254 +97,120 0.05% 290,895,840
2025-08-28 2025-08-26 120.000 2,404,134 +1,870 0.04% 288,496,080
2025-08-27 2025-08-25 122.300 2,402,264 +44,300 0.04% 293,796,887
2025-08-26 2025-08-22 118.400 2,357,964 +16,000 0.04% 279,182,938
2025-08-25 2025-08-21 117.100 2,341,964 +36,300 0.04% 274,243,984
2025-08-22 2025-08-20 120.800 2,305,664 -4,800 0.04% 278,524,211
2025-08-21 2025-08-19 120.800 2,310,464 +12,000 0.04% 279,104,051
2025-08-20 2025-08-18 121.500 2,298,464 +1,360 0.04% 279,263,376
2025-08-19 2025-08-15 121.700 2,297,104 +12,690 0.04% 279,557,557
2025-08-18 2025-08-14 124.400 2,284,414 +2,400 0.04% 284,181,102
2025-08-15 2025-08-13 124.300 2,282,014 -32,700 0.04% 283,654,340
2025-08-14 2025-08-12 119.400 2,314,714 +2,200 0.04% 276,376,852
2025-08-13 2025-08-11 119.200 2,312,514 +26,300 0.04% 275,651,669
2025-08-12 2025-08-08 120.800 2,286,214 +3,900 0.04% 276,174,651
2025-08-11 2025-08-07 122.000 2,282,314 +17,200 0.04% 278,442,308
2025-08-08 2025-08-06 121.100 2,265,114 +17,700 0.04% 274,305,305
2025-08-07 2025-08-05 122.900 2,247,414 -5,750 0.04% 276,207,181
2025-08-06 2025-08-04 123.000 2,253,164 +11,500 0.04% 277,139,172
2025-08-05 2025-08-01 122.200 2,241,664 -8,100 0.04% 273,931,341
2025-08-04 2025-07-31 121.600 2,249,764 +67,258 0.04% 273,571,302
2025-08-01 2025-07-30 127.400 2,182,506 +20,200 0.04% 278,051,264
2025-07-31 2025-07-29 128.600 2,162,306 +11,400 0.04% 278,072,552
2025-07-30 2025-07-28 129.400 2,150,906 +9,700 0.04% 278,327,236
2025-07-29 2025-07-25 130.100 2,141,206 +31,780 0.04% 278,570,901
2025-07-28 2025-07-24 134.400 2,109,426 -43,570 0.04% 283,506,854
2025-07-25 2025-07-23 133.200 2,152,996 +7,800 0.04% 286,779,067
2025-07-24 2025-07-22 129.000 2,145,196 +22,550 0.04% 276,730,284
2025-07-23 2025-07-21 130.800 2,122,646 -1,100 0.04% 277,642,097
2025-07-22 2025-07-18 127.300 2,123,746 +12,940 0.04% 270,352,866
2025-07-21 2025-07-17 125.500 2,110,806 -13,700 0.04% 264,906,153
2025-07-18 2025-07-16 124.100 2,124,506 +14,100 0.04% 263,651,195
2025-07-17 2025-07-15 126.200 2,110,406 +6,000 0.04% 266,333,237
2025-07-16 2025-07-14 120.900 2,104,406 +2,200 0.04% 254,422,685
2025-07-15 2025-07-11 120.000 2,102,206 -16,380 0.04% 252,264,720
2025-07-14 2025-07-10 118.600 2,118,586 +4,800 0.04% 251,264,300
2025-07-11 2025-07-09 119.200 2,113,786 +8,700 0.04% 251,963,291
2025-07-10 2025-07-08 122.200 2,105,086 +11,800 0.04% 257,241,509
2025-07-09 2025-07-07 119.000 2,093,286 +45,100 0.04% 249,101,034
2025-07-08 2025-07-04 120.800 2,048,186 +31,600 0.04% 247,420,869
2025-07-07 2025-07-03 122.800 2,016,586 +35,300 0.04% 247,636,761
2025-07-04 2025-07-02 126.000 1,981,286 +6,300 0.04% 249,642,036
2025-07-03 2025-06-30 125.300 1,974,986 +52,000 0.04% 247,465,746
2025-07-02 2025-06-27 129.400 1,922,986 +3,540 0.03% 248,834,388
2025-06-30 2025-06-26 130.000 1,919,446 +2,400 0.03% 249,527,980
2025-06-27 2025-06-25 131.800 1,917,046 +8,100 0.03% 252,666,663
2025-06-26 2025-06-24 130.000 1,908,946 +900 0.03% 248,162,980
2025-06-25 2025-06-23 131.400 1,908,046 -1,600 0.03% 250,717,244
2025-06-24 2025-06-20 128.600 1,909,646 +23,600 0.03% 245,580,476
2025-06-23 2025-06-19 128.300 1,886,046 +57,200 0.03% 241,979,702
2025-06-20 2025-06-18 133.300 1,828,846 +16,500 0.03% 243,785,172
2025-06-19 2025-06-17 138.100 1,812,346 +1,300 0.03% 250,284,983
2025-06-18 2025-06-16 138.800 1,811,046 +12,400 0.03% 251,373,185
2025-06-17 2025-06-13 138.200 1,798,646 +22,800 0.03% 248,572,877
2025-06-16 2025-06-12 141.000 1,775,846 +200 0.03% 250,394,286
2025-06-13 2025-06-11 143.800 1,775,646 +2,266 0.03% 255,337,895
2025-06-12 2025-06-10 144.400 1,773,380 +880 0.03% 256,076,072
2025-06-11 2025-06-09 148.400 1,772,500 -10,000 0.03% 263,039,000
2025-06-10 2025-06-06 141.700 1,782,500 +2,170 0.03% 252,580,250
2025-06-09 2025-06-05 144.400 1,780,330 -7,600 0.03% 257,079,652
2025-06-06 2025-06-04 140.700 1,787,930 -11,540 0.03% 251,561,751
2025-06-05 2025-06-03 136.600 1,799,470 -11,500 0.03% 245,807,602
2025-06-04 2025-06-02 135.700 1,810,970 -51,200 0.03% 245,748,629
2025-06-03 2025-05-30 138.000 1,862,170 +11,400 0.03% 256,979,460
2025-06-02 2025-05-29 140.100 1,850,770 -23,300 0.03% 259,292,877
2025-05-30 2025-05-28 131.400 1,874,070 +3,300 0.03% 246,252,798
2025-05-29 2025-05-27 132.100 1,870,770 -130 0.03% 247,128,717
2025-05-28 2025-05-26 129.400 1,870,900 +13,850 0.03% 242,094,460
2025-05-27 2025-05-23 136.900 1,857,050 +10,900 0.03% 254,230,145
2025-05-26 2025-05-22 136.000 1,846,150 -10,900 0.03% 251,076,400
2025-05-23 2025-05-21 137.300 1,857,050 +2,340 0.03% 254,972,965
2025-05-22 2025-05-20 136.400 1,854,710 -3,700 0.03% 252,982,444
2025-05-21 2025-05-19 134.400 1,858,410 -13,950 0.03% 249,770,304
2025-05-20 2025-05-16 131.400 1,872,360 +23,600 0.03% 246,028,104
2025-05-19 2025-05-15 135.400 1,848,760 +292,130 0.03% 250,322,104
2025-05-16 2025-05-14 139.400 1,556,630 +6,800 0.03% 216,994,222
2025-05-15 2025-05-13 137.400 1,549,830 +11,190 0.03% 212,946,642
2025-05-14 2025-05-12 144.500 1,538,640 -4,300 0.03% 222,333,480
2025-05-13 2025-05-09 141.000 1,542,940 -500 0.03% 217,554,540
2025-05-12 2025-05-08 141.400 1,543,440 -600 0.03% 218,242,416
2025-05-09 2025-05-07 139.000 1,544,040 +1,880 0.03% 214,621,560
2025-05-08 2025-05-06 138.500 1,542,160 -19,420 0.03% 213,589,160
2025-05-07 2025-05-02 132.500 1,561,580 +1,570 0.03% 206,909,350
2025-05-06 2025-04-30 130.300 1,560,010 +30,372 0.03% 203,269,303
2025-05-02 2025-04-29 132.100 1,529,638 -13,100 0.03% 202,065,180
2025-04-29 2025-04-25 127.600 1,542,738 +1,800 0.03% 196,853,369
2025-04-28 2025-04-24 127.000 1,540,938 +14,700 0.03% 195,699,126
2025-04-25 2025-04-23 133.900 1,526,238 +35,900 0.03% 204,363,268
2025-04-24 2025-04-22 130.200 1,490,338 +26,680 0.03% 194,042,008
2025-04-23 2025-04-17 136.500 1,463,658 +6,300 0.03% 199,789,317
2025-04-22 2025-04-16 134.900 1,457,358 +47,990 0.03% 196,597,594
2025-04-17 2025-04-15 146.800 1,409,368 -12,480 0.03% 206,895,222
2025-04-16 2025-04-14 145.900 1,421,848 +21,400 0.03% 207,447,623
2025-04-15 2025-04-11 143.500 1,400,448 -8,700 0.03% 200,964,288
2025-04-14 2025-04-10 145.400 1,409,148 +13,600 0.03% 204,890,119
2025-04-11 2025-04-09 146.400 1,395,548 +2,310 0.03% 204,308,227
2025-04-10 2025-04-08 140.600 1,393,238 +13,825 0.03% 195,889,263
2025-04-09 2025-04-07 134.300 1,379,413 -16,260 0.02% 185,255,166
2025-04-08 2025-04-03 157.900 1,395,673 -4,200 0.03% 220,376,767
2025-04-07 2025-04-02 157.800 1,399,873 -2,050 0.03% 220,899,959
2025-04-03 2025-04-01 157.900 1,401,923 -4,900 0.03% 221,363,642
2025-04-02 2025-03-31 155.800 1,406,823 +23,800 0.03% 219,183,023
2025-04-01 2025-03-28 160.100 1,383,023 -11,020 0.03% 221,421,982
2025-03-31 2025-03-27 162.800 1,394,043 -13,000 0.03% 226,950,200
2025-03-28 2025-03-26 159.900 1,407,043 +30,300 0.03% 224,986,176
2025-03-27 2025-03-25 158.500 1,376,743 +24,000 0.02% 218,213,766
2025-03-26 2025-03-24 165.700 1,352,743 +21,800 0.02% 224,149,515
2025-03-25 2025-03-21 167.600 1,330,943 +7,200 0.02% 223,066,047
2025-03-24 2025-03-20 168.100 1,323,743 -2,440 0.02% 222,521,198
2025-03-21 2025-03-19 175.900 1,326,183 -1,568 0.02% 233,275,590
2025-03-20 2025-03-18 177.300 1,327,751 -50,410 0.02% 235,410,252
2025-03-19 2025-03-17 175.100 1,378,161 -7,182 0.02% 241,315,991
2025-03-18 2025-03-14 173.400 1,385,343 -18,738 0.03% 240,218,476
2025-03-17 2025-03-13 164.500 1,404,081 +24,060 0.03% 230,971,324
2025-03-14 2025-03-12 168.300 1,380,021 +13,020 0.02% 232,257,534
2025-03-13 2025-03-11 171.600 1,367,001 +15,400 0.02% 234,577,372
2025-03-12 2025-03-10 174.900 1,351,601 +1,500 0.02% 236,395,015
2025-03-11 2025-03-07 183.500 1,350,101 -24,600 0.02% 247,743,534
2025-03-10 2025-03-06 180.300 1,374,701 -3,820 0.02% 247,858,590
2025-03-07 2025-03-05 171.500 1,378,521 -499,640 0.02% 236,416,352
2025-03-06 2025-03-04 161.200 1,878,161 +3,190 0.03% 302,759,553
2025-03-05 2025-03-03 162.600 1,874,971 -5,400 0.03% 304,870,285
2025-03-04 2025-02-28 162.000 1,880,371 +14,770 0.03% 304,620,102
2025-03-03 2025-02-27 172.800 1,865,601 +1,800 0.03% 322,375,853
2025-02-28 2025-02-26 174.200 1,863,801 -47,130 0.03% 324,674,134
2025-02-27 2025-02-25 158.600 1,910,931 +9,000 0.03% 303,073,657
2025-02-26 2025-02-24 166.500 1,901,931 -17,700 0.03% 316,671,512
2025-02-25 2025-02-21 162.900 1,919,631 -7,830 0.04% 312,707,890
2025-02-24 2025-02-20 156.900 1,927,461 +26,600 0.04% 302,418,631
2025-02-21 2025-02-19 167.700 1,900,861 +12,750 0.03% 318,774,390
2025-02-20 2025-02-18 172.900 1,888,111 +17,200 0.03% 326,454,392
2025-02-19 2025-02-17 168.900 1,870,911 +16,780 0.03% 315,996,868
2025-02-18 2025-02-14 169.900 1,854,131 -140,130 0.03% 315,016,857
2025-02-17 2025-02-13 159.700 1,994,261 -29,260 0.04% 318,483,482
2025-02-14 2025-02-12 155.200 2,023,521 +19,931 0.04% 314,050,459
2025-02-13 2025-02-11 161.800 2,003,590 +20,790 0.04% 324,180,862
2025-02-12 2025-02-10 162.700 1,982,800 -42,765 0.04% 322,601,560
2025-02-11 2025-02-07 154.100 2,025,565 -10,220 0.04% 312,139,566
2025-02-10 2025-02-06 150.100 2,035,785 +5,900 0.04% 305,571,328
2025-02-07 2025-02-05 150.900 2,029,885 -6,850 0.04% 306,309,646
2025-02-06 2025-02-04 150.800 2,036,735 -6,360 0.04% 307,139,638
2025-02-05 2025-02-03 142.300 2,043,095 +9,110 0.04% 290,732,418
2025-02-04 2025-01-28 148.200 2,033,985 +14,840 0.04% 301,436,577
2025-02-03 2025-01-24 150.000 2,019,145 +5,580 0.04% 302,871,750
2025-01-27 2025-01-23 151.100 2,013,565 +900 0.04% 304,249,672
2025-01-24 2025-01-22 152.500 2,012,665 -96,564 0.04% 306,931,412
2025-01-23 2025-01-21 158.500 2,109,229 -19,500 0.04% 334,312,796
2025-01-22 2025-01-20 155.500 2,128,729 -12,220 0.04% 331,017,360
2025-01-21 2025-01-17 147.800 2,140,949 -200 0.04% 316,432,262
2025-01-20 2025-01-16 147.600 2,141,149 +9,900 0.04% 316,033,592
2025-01-17 2025-01-15 144.500 2,131,249 -9,900 0.04% 307,965,480
2025-01-16 2025-01-14 144.300 2,141,149 -15,500 0.04% 308,967,801
2025-01-15 2025-01-13 137.400 2,156,649 +2,200 0.04% 296,323,573
2025-01-14 2025-01-10 140.100 2,154,449 +8,500 0.04% 301,838,305
2025-01-13 2025-01-09 144.400 2,145,949 -3,100 0.04% 309,875,036
2025-01-10 2025-01-08 146.700 2,149,049 +20,700 0.04% 315,265,488
2025-01-09 2025-01-07 148.700 2,128,349 +7,360 0.04% 316,485,496
2025-01-08 2025-01-06 150.700 2,120,989 +6,260 0.04% 319,633,042
2025-01-07 2025-01-03 153.700 2,114,729 +400 0.04% 325,033,847
2025-01-06 2025-01-02 150.600 2,114,329 -1,670 0.04% 318,417,947
2025-01-03 2024-12-31 151.700 2,115,999 +19,100 0.04% 320,997,048
2025-01-02 2024-12-27 154.700 2,096,899 -5,000 0.04% 324,390,275
2024-12-30 2024-12-24 155.100 2,101,899 +9,490 0.04% 326,004,535
2024-12-27 2024-12-20 158.600 2,092,409 -11,300 0.04% 331,856,067
2024-12-23 2024-12-19 158.400 2,103,709 +4,544 0.04% 333,227,506
2024-12-20 2024-12-18 160.100 2,099,165 +1,790 0.04% 336,076,316
2024-12-19 2024-12-17 158.600 2,097,375 +8,310 0.04% 332,643,675
2024-12-18 2024-12-16 159.600 2,089,065 +11,400 0.04% 333,414,774
2024-12-17 2024-12-13 162.600 2,077,665 +11,500 0.04% 337,828,329
2024-12-16 2024-12-12 168.900 2,066,165 +5,270 0.04% 348,975,268
2024-12-13 2024-12-11 167.000 2,060,895 +26,700 0.04% 344,169,465
2024-12-12 2024-12-10 171.800 2,034,195 -9,310 0.04% 349,474,701
2024-12-11 2024-12-09 171.700 2,043,505 -20,600 0.04% 350,869,808
2024-12-10 2024-12-06 162.400 2,064,105 -11,500 0.04% 335,210,652
2024-12-09 2024-12-05 159.200 2,075,605 -11,960 0.04% 330,436,316
2024-12-06 2024-12-04 165.200 2,087,565 -16,420 0.04% 344,865,738
2024-12-05 2024-12-03 165.500 2,103,985 -12,750 0.04% 348,209,518
2024-12-04 2024-12-02 167.400 2,116,735 +13,900 0.04% 354,341,439
2024-12-03 2024-11-29 168.700 2,102,835 +26,200 0.04% 354,748,264
2024-12-02 2024-11-28 172.200 2,076,635 +31,500 0.04% 357,596,547
2024-11-29 2024-11-27 176.200 2,045,135 -41,800 0.04% 360,352,787
2024-11-28 2024-11-26 164.300 2,086,935 -7,510 0.04% 342,883,420
2024-11-27 2024-11-25 162.000 2,094,445 +45,800 0.04% 339,300,090
2024-11-26 2024-11-22 167.100 2,048,645 +10,900 0.04% 342,328,580
2024-11-25 2024-11-21 172.700 2,037,745 +2,300 0.04% 351,918,562
2024-11-22 2024-11-20 174.800 2,035,445 -60,300 0.04% 355,795,786
2024-11-21 2024-11-19 171.900 2,095,745 -19,000 0.04% 360,258,566
2024-11-20 2024-11-18 169.000 2,114,745 -11,900 0.04% 357,391,905
2024-11-19 2024-11-15 169.600 2,126,645 -900 0.04% 360,678,992
2024-11-18 2024-11-14 169.300 2,127,545 +34,121 0.04% 360,193,368
2024-11-15 2024-11-13 175.400 2,093,424 +5,500 0.04% 367,186,570
2024-11-14 2024-11-12 175.700 2,087,924 +32,900 0.04% 366,848,247
2024-11-13 2024-11-11 185.600 2,055,024 +18,290 0.04% 381,412,454
2024-11-12 2024-11-08 191.800 2,036,734 +8,180 0.04% 390,645,581
2024-11-11 2024-11-07 199.900 2,028,554 -9,270 0.04% 405,507,945
2024-11-08 2024-11-06 189.300 2,037,824 +17,300 0.04% 385,760,083
2024-11-07 2024-11-05 193.800 2,020,524 -1,820 0.04% 391,577,551
2024-11-06 2024-11-04 187.700 2,022,344 -2,100 0.04% 379,593,969
2024-11-05 2024-11-01 187.600 2,024,444 -24,700 0.04% 379,785,694
2024-11-04 2024-10-31 182.500 2,049,144 -2,700 0.04% 373,968,780
2024-11-01 2024-10-30 184.700 2,051,844 +17,300 0.04% 378,975,587
2024-10-31 2024-10-29 189.300 2,034,544 +1,780 0.04% 385,139,179
2024-10-30 2024-10-28 185.200 2,032,764 +1,770 0.04% 376,467,893
2024-10-29 2024-10-25 184.900 2,030,994 -1,500 0.04% 375,530,791
2024-10-28 2024-10-24 187.000 2,032,494 -1,300 0.04% 380,076,378
2024-10-25 2024-10-23 194.900 2,033,794 -7,190 0.04% 396,386,451
2024-10-24 2024-10-22 184.800 2,040,984 +105,300 0.04% 377,173,843
2024-10-23 2024-10-21 181.200 1,935,684 +400 0.04% 350,745,941
2024-10-22 2024-10-18 185.400 1,935,284 -10,490 0.04% 358,801,654
2024-10-21 2024-10-17 170.200 1,945,774 -13,000 0.04% 331,170,735
2024-10-18 2024-10-16 173.200 1,958,774 +4,800 0.04% 339,259,657
2024-10-17 2024-10-15 170.800 1,953,974 -8,800 0.04% 333,738,759
2024-10-16 2024-10-14 183.600 1,962,774 -1,910 0.04% 360,365,306
2024-10-15 2024-10-10 193.700 1,964,684 -14,300 0.04% 380,559,291
2024-10-14 2024-10-09 184.400 1,978,984 -34,980 0.04% 364,924,650
2024-10-10 2024-10-08 180.200 2,013,964 +18,459 0.04% 362,916,313
2024-10-09 2024-10-07 213.200 1,995,505 -30,530 0.04% 425,441,666
2024-10-08 2024-10-04 213.400 2,026,035 +460,200 0.04% 432,355,869
2024-10-07 2024-10-03 205.000 1,565,835 -60,211 0.03% 320,996,175
2024-10-04 2024-10-02 197.200 1,626,046 -270,948 0.03% 320,656,271
2024-10-03 2024-09-30 172.000 1,896,994 +35,680 0.03% 326,282,968
2024-10-02 2024-09-27 164.600 1,861,314 -108,925 0.03% 306,372,284
2024-09-30 2024-09-26 152.200 1,970,239 -203,130 0.04% 299,870,376
2024-09-27 2024-09-25 141.300 2,173,369 -36,450 0.04% 307,097,040
2024-09-26 2024-09-24 139.800 2,209,819 -23,141 0.04% 308,932,696
2024-09-25 2024-09-23 132.800 2,232,960 +7,500 0.04% 296,537,088
2024-09-24 2024-09-20 135.900 2,225,460 -21,176 0.04% 302,440,014
2024-09-23 2024-09-19 133.800 2,246,636 -62,320 0.04% 300,599,897
2024-09-20 2024-09-17 128.600 2,308,956 -11,450 0.04% 296,931,742
2024-09-19 2024-09-16 126.500 2,320,406 -200 0.04% 293,531,359
2024-09-17 2024-09-13 123.000 2,320,606 -10,000 0.04% 285,434,538
2024-09-16 2024-09-12 122.300 2,330,606 -32,520 0.04% 285,033,114
2024-09-13 2024-09-11 119.400 2,363,126 -12,100 0.04% 282,157,244
2024-09-12 2024-09-10 118.900 2,375,226 -7,900 0.04% 282,414,371
2024-09-11 2024-09-09 118.600 2,383,126 -155,457 0.04% 282,638,744
2024-09-10 2024-09-05 119.300 2,538,583 -2,100 0.05% 302,852,952
2024-09-09 2024-09-04 119.200 2,540,683 -2,230 0.05% 302,849,414
2024-09-05 2024-09-03 118.900 2,542,913 +600 0.05% 302,352,356
2024-09-04 2024-09-02 116.300 2,542,313 +400 0.05% 295,671,002
2024-09-03 2024-08-30 118.200 2,541,913 -22,610 0.05% 300,454,117
2024-09-02 2024-08-29 115.700 2,564,523 -70,700 0.05% 296,715,311
2024-08-30 2024-08-28 102.800 2,635,223 +12,400 0.05% 270,900,924
2024-08-29 2024-08-27 106.200 2,622,823 +14,990 0.05% 278,543,803
2024-08-28 2024-08-26 109.000 2,607,833 -22,550 0.05% 284,253,797
2024-08-27 2024-08-23 107.500 2,630,383 +1,400 0.05% 282,766,172
2024-08-26 2024-08-22 109.000 2,628,983 -17,800 0.05% 286,559,147
2024-08-23 2024-08-21 107.700 2,646,783 +31,970 0.05% 285,058,529
2024-08-22 2024-08-20 108.100 2,614,813 -4,610 0.05% 282,661,285
2024-08-21 2024-08-19 108.700 2,619,423 +10,600 0.05% 284,731,280
2024-08-20 2024-08-16 107.700 2,608,823 -56,800 0.05% 280,970,237
2024-08-19 2024-08-15 102.400 2,665,623 -610 0.05% 272,959,795
2024-08-16 2024-08-14 102.100 2,666,233 +72,390 0.05% 272,222,389
2024-08-15 2024-08-13 103.400 2,593,843 +4,100 0.05% 268,203,366
2024-08-14 2024-08-12 104.000 2,589,743 +29,880 0.05% 269,333,272
2024-08-13 2024-08-09 106.200 2,559,863 +29,700 0.05% 271,857,451
2024-08-12 2024-08-08 104.600 2,530,163 +2,170 0.05% 264,655,050
2024-08-09 2024-08-07 106.000 2,527,993 +37,900 0.05% 267,967,258
2024-08-08 2024-08-06 105.600 2,490,093 +18,160 0.05% 262,953,821
2024-08-07 2024-08-05 106.800 2,471,933 -22,800 0.04% 264,002,444
2024-08-06 2024-08-02 104.000 2,494,733 +12,560 0.05% 259,452,232
2024-08-05 2024-08-01 109.200 2,482,173 +2,540 0.05% 271,053,292
2024-08-02 2024-07-31 109.300 2,479,633 +900 0.05% 271,023,887
2024-08-01 2024-07-30 106.400 2,478,733 +45,900 0.04% 263,737,191
2024-07-31 2024-07-29 108.400 2,432,833 +1,200 0.04% 263,719,097
2024-07-30 2024-07-26 107.600 2,431,633 +11,200 0.04% 261,643,711
2024-07-29 2024-07-25 107.100 2,420,433 +4,100 0.04% 259,228,374
2024-07-26 2024-07-24 113.300 2,416,333 +15,800 0.04% 273,770,529
2024-07-25 2024-07-23 118.100 2,400,533 +2,100 0.04% 283,502,947
2024-07-24 2024-07-22 121.300 2,398,433 +20,070 0.04% 290,929,923
2024-07-23 2024-07-19 117.500 2,378,363 +6,700 0.04% 279,457,652
2024-07-22 2024-07-18 119.400 2,371,663 +3,000 0.04% 283,176,562
2024-07-19 2024-07-17 119.100 2,368,663 -7,700 0.04% 282,107,763
2024-07-18 2024-07-16 117.500 2,376,363 +12,970 0.04% 279,222,652
2024-07-17 2024-07-15 119.100 2,363,393 +5,900 0.04% 281,480,106
2024-07-16 2024-07-12 121.800 2,357,493 -12,305 0.04% 287,142,647
2024-07-15 2024-07-11 116.100 2,369,798 +1,700 0.04% 275,133,548
2024-07-12 2024-07-10 114.900 2,368,098 -56,600 0.04% 272,094,460
2024-07-11 2024-07-09 114.700 2,424,698 +15,800 0.04% 278,112,861
2024-07-10 2024-07-08 117.000 2,408,898 -1,800 0.04% 281,841,066
2024-07-09 2024-07-05 119.100 2,410,698 -8,620 0.04% 287,114,132
2024-07-08 2024-07-04 119.700 2,419,318 -20,000 0.04% 289,592,365
2024-07-05 2024-07-03 117.100 2,439,318 +500 0.04% 285,644,138
2024-07-04 2024-07-02 112.200 2,438,818 -5,400 0.04% 273,635,380
2024-07-03 2024-06-28 111.100 2,444,218 +8,600 0.04% 271,552,620
2024-07-02 2024-06-27 113.700 2,435,618 +4,800 0.04% 276,929,767
2024-06-28 2024-06-26 117.000 2,430,818 -2,500 0.04% 284,405,706
2024-06-27 2024-06-25 116.800 2,433,318 -4,302 0.04% 284,211,542
2024-06-26 2024-06-24 115.400 2,437,620 -89,720 0.04% 281,301,348
2024-06-25 2024-06-21 116.200 2,527,340 +6,290 0.05% 293,676,908
2024-06-24 2024-06-20 119.900 2,521,050 +22,010 0.04% 302,273,895
2024-06-21 2024-06-19 121.400 2,499,040 -17,300 0.04% 303,383,456
2024-06-20 2024-06-18 115.000 2,516,340 +2,900 0.04% 289,379,100
2024-06-19 2024-06-17 116.800 2,513,440 -8,500 0.04% 293,569,792
2024-06-18 2024-06-14 114.700 2,521,940 +2,350 0.04% 289,266,518
2024-06-17 2024-06-13 116.700 2,519,590 -5,830 0.04% 294,036,153
2024-06-14 2024-06-12 112.600 2,525,420 +6,490 0.04% 284,362,292
2024-06-13 2024-06-11 115.300 2,518,930 -41,400 0.04% 290,432,629
2024-06-12 2024-06-07 110.400 2,560,330 +11,400 0.05% 282,660,432
2024-06-11 2024-06-06 112.700 2,548,930 +8,300 0.05% 287,264,411
2024-06-07 2024-06-05 112.600 2,540,630 -13,000 0.05% 286,074,938
2024-06-06 2024-06-04 113.500 2,553,630 -41,000 0.05% 289,837,005
2024-06-05 2024-06-03 109.000 2,594,630 -5,420 0.05% 282,814,670
2024-06-04 2024-05-31 105.100 2,600,050 +29,300 0.05% 273,265,255
2024-06-03 2024-05-30 108.900 2,570,750 +3,780 0.05% 279,954,675
2024-05-31 2024-05-29 112.700 2,566,970 +20,900 0.05% 289,297,519
2024-05-30 2024-05-28 119.000 2,546,070 -2,500 0.05% 302,982,330
2024-05-29 2024-05-27 118.700 2,548,570 +17,270 0.05% 302,515,259
2024-05-28 2024-05-24 116.300 2,531,300 +10,640 0.04% 294,390,190
2024-05-27 2024-05-23 119.500 2,520,660 -1,642 0.04% 301,218,870
2024-05-24 2024-05-22 120.600 2,522,302 +2,290 0.04% 304,189,621
2024-05-23 2024-05-21 121.400 2,520,012 +1,180 0.04% 305,929,457
2024-05-22 2024-05-20 124.000 2,518,832 +32,700 0.04% 312,335,168
2024-05-21 2024-05-17 125.000 2,486,132 -29,027 0.04% 310,766,500
2024-05-20 2024-05-16 125.600 2,515,159 -12,120 0.04% 315,903,970
2024-05-17 2024-05-14 121.900 2,527,279 +40,378 0.04% 308,075,310
2024-05-16 2024-05-13 122.300 2,486,901 -13,584 0.04% 304,147,992
2024-05-14 2024-05-10 118.600 2,500,485 -900 0.04% 296,557,521
2024-05-13 2024-05-09 117.900 2,501,385 -17,860 0.04% 294,913,292
2024-05-10 2024-05-08 113.500 2,519,245 +2,500 0.04% 285,934,308
2024-05-09 2024-05-07 115.500 2,516,745 +19,100 0.04% 290,684,048
2024-05-08 2024-05-06 120.300 2,497,645 +47,168 0.04% 300,466,694
2024-05-07 2024-05-03 119.700 2,450,477 -18,000 0.04% 293,322,097
2024-05-06 2024-05-02 119.100 2,468,477 -32,400 0.04% 293,995,611
2024-05-03 2024-04-30 109.500 2,500,877 +8,900 0.04% 273,846,032
2024-05-02 2024-04-29 111.400 2,491,977 +12,340 0.04% 277,606,238
2024-04-30 2024-04-26 115.600 2,479,637 -18,772 0.04% 286,646,037
2024-04-29 2024-04-25 111.500 2,498,409 -700 0.04% 278,572,604
2024-04-26 2024-04-24 113.600 2,499,109 -510 0.04% 283,898,782
2024-04-25 2024-04-23 108.600 2,499,619 -110,455 0.04% 271,458,623
2024-04-24 2024-04-22 100.600 2,610,074 -8,800 0.05% 262,573,444
2024-04-23 2024-04-19 95.300 2,618,874 -1,000 0.05% 249,578,692
2024-04-22 2024-04-18 97.750 2,619,874 -4,800 0.05% 256,092,684
2024-04-19 2024-04-17 97.550 2,624,674 +13,300 0.05% 256,036,949
2024-04-18 2024-04-16 98.700 2,611,374 -1,546,140 0.05% 257,742,614
2024-04-17 2024-04-15 101.600 4,157,514 -48,740 0.07% 422,403,422
2024-04-16 2024-04-12 102.100 4,206,254 +19,800 0.07% 429,458,533
2024-04-15 2024-04-11 104.500 4,186,454 +17,500 0.07% 437,484,443
2024-04-12 2024-04-10 103.800 4,168,954 +8,600 0.07% 432,737,425
2024-04-11 2024-04-09 99.700 4,160,354 -700 0.07% 414,787,294
2024-04-10 2024-04-08 99.400 4,161,054 +400 0.07% 413,608,768
2024-04-09 2024-04-05 100.400 4,160,654 +10,814 0.07% 417,729,662
2024-04-08 2024-04-03 98.950 4,149,840 -4,200 0.07% 410,626,668
2024-04-05 2024-04-02 101.400 4,154,040 -17,237 0.07% 421,219,656
2024-04-03 2024-03-28 96.800 4,171,277 -28,600 0.07% 403,779,614
2024-04-02 2024-03-27 91.100 4,199,877 +847,056 0.07% 382,608,795
2024-03-28 2024-03-26 93.400 3,352,821 -1,900 0.06% 313,153,481
2024-03-27 2024-03-25 93.300 3,354,721 -30,740 0.06% 312,995,469
2024-03-26 2024-03-22 88.250 3,385,461 +10,360 0.06% 298,766,933
2024-03-25 2024-03-21 92.300 3,375,101 -13,630 0.06% 311,521,822
2024-03-22 2024-03-20 88.800 3,388,731 +14,532 0.06% 300,919,313
2024-03-21 2024-03-19 89.200 3,374,199 +10,500 0.06% 300,978,551
2024-03-20 2024-03-18 90.400 3,363,699 -2,170 0.06% 304,078,390
2024-03-19 2024-03-15 89.400 3,365,869 +11,800 0.06% 300,908,689
2024-03-18 2024-03-14 92.900 3,354,069 -980 0.06% 311,593,010
2024-03-15 2024-03-13 94.350 3,355,049 -2,870 0.06% 316,548,873
2024-03-14 2024-03-12 93.400 3,357,919 -2,000 0.06% 313,629,635
2024-03-13 2024-03-11 89.200 3,359,919 +19,450 0.06% 299,704,775
2024-03-12 2024-03-08 84.700 3,340,469 +18,560 0.06% 282,937,724
2024-03-11 2024-03-07 85.400 3,321,909 +14,886 0.06% 283,691,029
2024-03-08 2024-03-06 88.700 3,307,023 -10,426 0.06% 293,332,940
2024-03-07 2024-03-05 86.350 3,317,449 +37,453 0.06% 286,461,721
2024-03-06 2024-03-04 91.500 3,279,996 -300 0.06% 300,119,634
2024-03-05 2024-03-01 88.400 3,280,296 +33,540 0.06% 289,978,166
2024-03-04 2024-02-29 79.800 3,246,756 -40,200 0.06% 259,091,129
2024-03-01 2024-02-28 78.350 3,286,956 +13,350 0.06% 257,533,003
2024-02-29 2024-02-27 81.650 3,273,606 +19,200 0.06% 267,289,930
2024-02-28 2024-02-26 81.150 3,254,406 +2,000 0.06% 264,095,047
2024-02-27 2024-02-23 81.500 3,252,406 +7,490 0.06% 265,071,089
2024-02-26 2024-02-22 79.750 3,244,916 +28,220 0.06% 258,782,051
2024-02-23 2024-02-21 77.000 3,216,696 -12,696 0.06% 247,685,592
2024-02-22 2024-02-20 73.400 3,229,392 -4,180 0.06% 237,037,373
2024-02-21 2024-02-19 72.750 3,233,572 +620 0.06% 235,242,363
2024-02-20 2024-02-16 74.650 3,232,952 -1,910 0.06% 241,339,867
2024-02-19 2024-02-15 71.350 3,234,862 +16,680 0.06% 230,807,404
2024-02-16 2024-02-14 71.100 3,218,182 -7,400 0.06% 228,812,740
2024-02-15 2024-02-09 67.300 3,225,582 +4,832 0.06% 217,081,669
2024-02-14 2024-02-07 68.250 3,220,750 +51,770 0.06% 219,816,188
2024-02-08 2024-02-06 69.250 3,168,980 -3,200 0.06% 219,451,865
2024-02-07 2024-02-05 65.050 3,172,180 +12,329 0.06% 206,350,309
2024-02-06 2024-02-02 63.250 3,159,851 +28,400 0.06% 199,860,576
2024-02-05 2024-02-01 64.100 3,131,451 -9,514 0.06% 200,726,009
2024-02-02 2024-01-31 62.550 3,140,965 +10,550 0.06% 196,467,361
2024-02-01 2024-01-30 65.400 3,130,415 +13,520 0.06% 204,729,141
2024-01-31 2024-01-29 67.300 3,116,895 +2,320 0.06% 209,767,034
2024-01-30 2024-01-26 66.700 3,114,575 +5,130 0.06% 207,742,152
2024-01-29 2024-01-25 69.400 3,109,445 -4,678 0.06% 215,795,483
2024-01-26 2024-01-24 70.300 3,114,123 -17,220 0.06% 218,922,847
2024-01-25 2024-01-23 66.300 3,131,343 +7,500 0.06% 207,608,041
2024-01-24 2024-01-22 65.400 3,123,843 +20,950 0.06% 204,299,332
2024-01-23 2024-01-19 68.650 3,102,893 +123,608 0.06% 213,013,604
2024-01-22 2024-01-18 69.800 2,979,285 +10,160 0.05% 207,954,093
2024-01-19 2024-01-17 68.750 2,969,125 +85,145 0.05% 204,127,344
2024-01-18 2024-01-16 73.900 2,883,980 -11,900 0.05% 213,126,122
2024-01-17 2024-01-15 75.650 2,895,880 +768,970 0.05% 219,073,322
2024-01-16 2024-01-12 75.250 2,126,910 -2,400 0.04% 160,049,978
2024-01-15 2024-01-11 75.600 2,129,310 +65,310 0.04% 160,975,836
2024-01-12 2024-01-10 71.750 2,064,000 +33,400 0.04% 148,092,000
2024-01-11 2024-01-09 70.550 2,030,600 +119,490 0.04% 143,258,830
2024-01-10 2024-01-08 73.950 1,911,110 +18,500 0.03% 141,326,584
2024-01-09 2024-01-05 77.750 1,892,610 +13,600 0.03% 147,150,428
2024-01-08 2024-01-04 77.500 1,879,010 +131,376 0.03% 145,623,275
2024-01-05 2024-01-03 78.000 1,747,634 +18,400 0.03% 136,315,452
2024-01-04 2024-01-02 79.400 1,729,234 +33,371 0.03% 137,301,180
2024-01-03 2023-12-29 81.900 1,695,863 +7,620 0.03% 138,891,180
2024-01-02 2023-12-28 82.350 1,688,243 -124,000 0.03% 139,026,811
2023-12-29 2023-12-27 78.300 1,812,243 +130,530 0.03% 141,898,627
2023-12-28 2023-12-22 76.600 1,681,713 +20,720 0.03% 128,819,216
2023-12-27 2023-12-21 79.700 1,660,993 -700 0.03% 132,381,142
2023-12-22 2023-12-20 78.800 1,661,693 -15,600 0.03% 130,941,408
2023-12-21 2023-12-19 78.450 1,677,293 +54,000 0.03% 131,583,636
2023-12-20 2023-12-18 83.150 1,623,293 -4,500 0.03% 134,976,813
2023-12-19 2023-12-15 84.950 1,627,793 -28,800 0.03% 138,281,015
2023-12-18 2023-12-14 81.750 1,656,593 +8,590 0.03% 135,426,478
2023-12-15 2023-12-13 82.200 1,648,003 +37,160 0.03% 135,465,847
2023-12-14 2023-12-12 84.600 1,610,843 -2,160 0.03% 136,277,318
2023-12-13 2023-12-11 83.500 1,613,003 +29,530 0.03% 134,685,750
2023-12-12 2023-12-08 86.650 1,583,473 -10,300 0.03% 137,207,935
2023-12-11 2023-12-07 86.100 1,593,773 +8,320 0.03% 137,223,855
2023-12-08 2023-12-06 86.400 1,585,453 +1,700 0.03% 136,983,139
2023-12-07 2023-12-05 84.650 1,583,753 +20,290 0.03% 134,064,691
2023-12-06 2023-12-04 86.450 1,563,463 +4,110 0.03% 135,161,376
2023-12-05 2023-12-01 87.900 1,559,353 -2,240 0.03% 137,067,129
2023-12-04 2023-11-30 90.600 1,561,593 -66,660 0.03% 141,480,326
2023-12-01 2023-11-29 90.450 1,628,253 +249,456 0.03% 147,275,484
2023-11-30 2023-11-28 103.000 1,378,797 +23,823 0.02% 142,016,091
2023-11-29 2023-11-27 108.600 1,354,974 +7,542 0.02% 147,150,176
2023-11-28 2023-11-24 109.100 1,347,432 +12,050 0.02% 147,004,831
2023-11-27 2023-11-23 112.200 1,335,382 +2,780 0.02% 149,829,860
2023-11-24 2023-11-22 111.400 1,332,602 +430 0.02% 148,451,863
2023-11-23 2023-11-21 110.500 1,332,172 -9,660 0.02% 147,205,006
2023-11-22 2023-11-20 109.000 1,341,832 +11,780 0.02% 146,259,688
2023-11-21 2023-11-17 107.300 1,330,052 +18,450 0.02% 142,714,580
2023-11-20 2023-11-16 111.700 1,311,602 +3,490 0.02% 146,505,943
2023-11-17 2023-11-15 113.300 1,308,112 -39,668 0.02% 148,209,090
2023-11-16 2023-11-14 108.300 1,347,780 +2,490 0.02% 145,964,574
2023-11-15 2023-11-13 111.600 1,345,290 +1,380 0.02% 150,134,364
2023-11-14 2023-11-10 110.700 1,343,910 -3,900 0.02% 148,770,837
2023-11-13 2023-11-09 115.000 1,347,810 -1,400 0.02% 154,998,150
2023-11-10 2023-11-08 115.000 1,349,210 +53,400 0.02% 155,159,150
2023-11-09 2023-11-07 115.500 1,295,810 -2,600 0.02% 149,666,055
2023-11-08 2023-11-06 117.200 1,298,410 -20,848 0.02% 152,173,652
2023-11-07 2023-11-03 111.000 1,319,258 -17,640 0.02% 146,437,638
2023-11-06 2023-11-02 108.000 1,336,898 +31,540 0.02% 144,384,984
2023-11-03 2023-11-01 109.000 1,305,358 +240 0.02% 142,284,022
2023-11-02 2023-10-31 110.600 1,305,118 +5,210 0.02% 144,346,051
2023-11-01 2023-10-30 114.000 1,299,908 +1,060 0.02% 148,189,512
2023-10-31 2023-10-27 113.000 1,298,848 -12,360 0.02% 146,769,824
2023-10-30 2023-10-26 109.800 1,311,208 +10,340 0.02% 143,970,638
2023-10-27 2023-10-25 109.600 1,300,868 +10,100 0.02% 142,575,133
2023-10-26 2023-10-24 107.500 1,290,768 +3,200 0.02% 138,757,560
2023-10-25 2023-10-20 107.800 1,287,568 +2,330 0.02% 138,799,830
2023-10-24 2023-10-19 110.400 1,285,238 -60,900 0.02% 141,890,275
2023-10-20 2023-10-18 113.700 1,346,138 +25,600 0.02% 153,055,891
2023-10-19 2023-10-17 114.500 1,320,538 +44,200 0.02% 151,201,601
2023-10-18 2023-10-16 113.700 1,276,338 +1,100 0.02% 145,119,631
2023-10-17 2023-10-13 114.600 1,275,238 +10,800 0.02% 146,142,275
2023-10-16 2023-10-12 118.400 1,264,438 +500 0.02% 149,709,459
2023-10-13 2023-10-11 116.500 1,263,938 -4,000 0.02% 147,248,777
2023-10-12 2023-10-10 112.300 1,267,938 -18,800 0.02% 142,389,437
2023-10-11 2023-10-09 108.900 1,286,738 -17,100 0.02% 140,125,768
2023-10-10 2023-10-06 108.300 1,303,838 -28,280 0.02% 141,205,655
2023-10-09 2023-10-05 105.900 1,332,118 +6,600 0.02% 141,071,296
2023-10-06 2023-10-04 106.900 1,325,518 +10,700 0.02% 141,697,874
2023-10-05 2023-10-03 110.000 1,314,818 +71,270 0.02% 144,629,980
2023-10-04 2023-09-29 114.600 1,243,548 -18,550 0.02% 142,510,601
2023-10-03 2023-09-28 110.800 1,262,098 +21,600 0.02% 139,840,458
2023-09-29 2023-09-27 114.800 1,240,498 +19,800 0.02% 142,409,170
2023-09-28 2023-09-26 116.300 1,220,698 +7,570 0.02% 141,967,177
2023-09-27 2023-09-25 117.200 1,213,128 +3,480 0.02% 142,178,602
2023-09-26 2023-09-22 120.800 1,209,648 -13,600 0.02% 146,125,478
2023-09-25 2023-09-21 116.300 1,223,248 +26,700 0.02% 142,263,742
2023-09-22 2023-09-20 119.200 1,196,548 +3,200 0.02% 142,628,522
2023-09-21 2023-09-19 121.700 1,193,348 -12,300 0.02% 145,230,452
2023-09-20 2023-09-18 122.000 1,205,648 -3,610 0.02% 147,089,056
2023-09-19 2023-09-15 124.300 1,209,258 +150 0.02% 150,310,769
2023-09-18 2023-09-14 123.000 1,209,108 +5,200 0.02% 148,720,284
2023-09-15 2023-09-13 123.100 1,203,908 +1,800 0.02% 148,201,075
2023-09-14 2023-09-12 124.800 1,202,108 +4,600 0.02% 150,023,078
2023-09-13 2023-09-11 125.700 1,197,508 +19,590 0.02% 150,526,756
2023-09-12 2023-09-07 125.000 1,177,918 +12,800 0.02% 147,239,750
2023-09-11 2023-09-06 128.300 1,165,118 +9,200 0.02% 149,484,639
2023-09-07 2023-09-05 128.600 1,155,918 +16,300 0.02% 148,651,055
2023-09-06 2023-09-04 132.700 1,139,618 -4,150 0.02% 151,227,309
2023-09-05 2023-08-31 128.500 1,143,768 +17,600 0.02% 146,974,188
2023-09-04 2023-08-30 134.200 1,126,168 +10,500 0.02% 151,131,746
2023-08-31 2023-08-29 137.300 1,115,668 +105,830 0.02% 153,181,216
2023-08-30 2023-08-28 134.700 1,009,838 -1,850 0.02% 136,025,179
2023-08-29 2023-08-25 132.200 1,011,688 +9,000 0.02% 133,745,154
2023-08-28 2023-08-24 140.000 1,002,688 -14,880 0.02% 140,376,320
2023-08-25 2023-08-23 130.300 1,017,568 +99,570 0.02% 132,589,110
2023-08-24 2023-08-22 129.200 917,998 -24,814 0.02% 118,605,342
2023-08-23 2023-08-21 127.000 942,812 +1,350 0.02% 119,737,124
2023-08-22 2023-08-18 129.900 941,462 +6,760 0.02% 122,295,914
2023-08-21 2023-08-17 133.600 934,702 -900 0.02% 124,876,187
2023-08-18 2023-08-16 132.400 935,602 -800 0.02% 123,873,705
2023-08-17 2023-08-15 133.900 936,402 +7,900 0.02% 125,384,228
2023-08-16 2023-08-14 135.400 928,502 +3,670 0.02% 125,719,171
2023-08-15 2023-08-11 137.200 924,832 +9,270 0.02% 126,886,950
2023-08-14 2023-08-10 141.000 915,562 +1,500 0.02% 129,094,242
2023-08-11 2023-08-09 140.900 914,062 +500 0.02% 128,791,336
2023-08-10 2023-08-08 140.100 913,562 +8,300 0.02% 127,990,036
2023-08-09 2023-08-07 144.700 905,262 +875 0.02% 130,991,411
2023-08-08 2023-08-04 144.000 904,387 -6,800 0.02% 130,231,728
2023-08-07 2023-08-03 140.200 911,187 -580 0.02% 127,748,417
2023-08-04 2023-08-02 140.700 911,767 -17,880 0.02% 128,285,617
2023-08-03 2023-08-01 145.500 929,647 +2,650 0.02% 135,263,638
2023-08-02 2023-07-31 146.300 926,997 -27,070 0.02% 135,619,661
2023-08-01 2023-07-28 142.400 954,067 -6,780 0.02% 135,859,141
2023-07-31 2023-07-27 136.600 960,847 -7,690 0.02% 131,251,700
2023-07-28 2023-07-26 134.900 968,537 -1,325 0.02% 130,655,641
2023-07-27 2023-07-25 134.800 969,862 -12,270 0.02% 130,737,398
2023-07-26 2023-07-24 125.000 982,132 +3,070 0.02% 122,766,500
2023-07-25 2023-07-21 128.200 979,062 -2,146 0.02% 125,515,748
2023-07-24 2023-07-20 126.700 981,208 +10,368 0.02% 124,319,054
2023-07-21 2023-07-19 127.700 970,840 +3,900 0.02% 123,976,268
2023-07-20 2023-07-18 129.100 966,940 -19,060 0.02% 124,831,954
2023-07-19 2023-07-14 132.500 986,000 +1,120 0.02% 130,645,000
2023-07-18 2023-07-13 134.600 984,880 -29,290 0.02% 132,564,848
2023-07-14 2023-07-12 127.300 1,014,170 -16,591 0.02% 129,103,841
2023-07-13 2023-07-11 122.000 1,030,761 -26,410 0.02% 125,752,842
2023-07-12 2023-07-10 121.100 1,057,171 -30,000 0.02% 128,023,408
2023-07-11 2023-07-07 119.100 1,087,171 +3,880 0.02% 129,482,066
2023-07-10 2023-07-06 120.600 1,083,291 -2,025 0.02% 130,644,895
2023-07-07 2023-07-05 124.500 1,085,316 +45,950 0.02% 135,121,842
2023-07-06 2023-07-04 127.600 1,039,366 +30,870 0.02% 132,623,102
2023-07-05 2023-07-03 126.400 1,008,496 -2,700 0.02% 127,473,894
2023-07-04 2023-06-30 122.300 1,011,196 +14,800 0.02% 123,669,271
2023-07-03 2023-06-29 124.700 996,396 +59,000 0.02% 124,250,581
2023-06-30 2023-06-28 127.100 937,396 -8,100 0.02% 119,143,032
2023-06-29 2023-06-27 126.200 945,496 -15,100 0.02% 119,321,595
2023-06-28 2023-06-26 124.000 960,596 +1,130 0.02% 119,113,904
2023-06-27 2023-06-23 124.700 959,466 +23,500 0.02% 119,645,410
2023-06-26 2023-06-21 127.600 935,966 +9,480 0.02% 119,429,262
2023-06-23 2023-06-20 132.300 926,486 +14,210 0.02% 122,574,098
2023-06-21 2023-06-19 137.000 912,276 +13,320 0.02% 124,981,812
2023-06-20 2023-06-16 138.000 898,956 -17,470 0.02% 124,055,928
2023-06-19 2023-06-15 137.200 916,426 -51,620 0.02% 125,733,647
2023-06-16 2023-06-14 127.300 968,046 +2,008 0.02% 123,232,256
2023-06-15 2023-06-13 128.000 966,038 -1,598 0.02% 123,652,864
2023-06-14 2023-06-12 127.600 967,636 +721 0.02% 123,470,354
2023-06-13 2023-06-09 127.100 966,915 -39,100 0.02% 122,894,896
2023-06-12 2023-06-08 124.400 1,006,015 +690 0.02% 125,148,266
2023-06-09 2023-06-07 123.500 1,005,325 +34,900 0.02% 124,157,638
2023-06-08 2023-06-06 121.800 970,425 -1,800 0.02% 118,197,765
2023-06-07 2023-06-05 121.600 972,225 -2,800 0.02% 118,222,560
2023-06-06 2023-06-02 121.600 975,025 -17,100 0.02% 118,563,040
2023-06-05 2023-06-01 112.800 992,125 -4,300 0.02% 111,911,700
2023-06-02 2023-05-31 110.200 996,425 +26,589 0.02% 109,806,035
2023-06-01 2023-05-30 116.400 969,836 +13,740 0.02% 112,888,910
2023-05-31 2023-05-29 115.800 956,096 +52,750 0.02% 110,715,917
2023-05-30 2023-05-25 126.000 903,346 +10,620 0.02% 113,821,596
2023-05-29 2023-05-24 130.400 892,726 +500 0.02% 116,411,470
2023-05-25 2023-05-23 132.800 892,226 -5,600 0.02% 118,487,613
2023-05-24 2023-05-22 132.600 897,826 -4,300 0.02% 119,051,728
2023-05-23 2023-05-19 128.600 902,126 +8,300 0.02% 116,013,404
2023-05-22 2023-05-18 133.500 893,826 -1,420 0.02% 119,325,771
2023-05-19 2023-05-17 133.000 895,246 +6,300 0.02% 119,067,718
2023-05-18 2023-05-16 137.400 888,946 -1,560 0.02% 122,141,180
2023-05-17 2023-05-15 136.300 890,506 -4,600 0.02% 121,375,968
2023-05-16 2023-05-12 131.800 895,106 -7,800 0.02% 117,974,971
2023-05-12 2023-05-10 129.000 902,906 +2,970 0.02% 116,474,874
2023-05-11 2023-05-09 130.300 899,936 +19,210 0.02% 117,261,661
2023-05-10 2023-05-08 134.200 880,726 -2,340 0.02% 118,193,429
2023-05-09 2023-05-05 135.600 883,066 -6,370 0.02% 119,743,750
2023-05-08 2023-05-04 132.000 889,436 -5,700 0.02% 117,405,552
2023-05-05 2023-05-03 131.300 895,136 +1,100 0.02% 117,531,357
2023-05-04 2023-05-02 132.500 894,036 +2,900 0.02% 118,459,770
2023-05-03 2023-04-28 133.000 891,136 -240 0.02% 118,521,088
2023-05-02 2023-04-27 134.000 891,376 -2,450 0.02% 119,444,384
2023-04-28 2023-04-26 133.100 893,826 +1,410 0.02% 118,968,241
2023-04-27 2023-04-25 131.600 892,416 +1,500 0.02% 117,441,946
2023-04-26 2023-04-24 137.600 890,916 +1,200 0.02% 122,590,042
2023-04-25 2023-04-21 137.700 889,716 +150 0.02% 122,513,893
2023-04-24 2023-04-20 140.400 889,566 -9,420 0.02% 124,895,066
2023-04-21 2023-04-19 135.600 898,986 -4,250 0.02% 121,902,502
2023-04-20 2023-04-18 135.300 903,236 -1,220 0.02% 122,207,831
2023-04-19 2023-04-17 135.600 904,456 -16,530 0.02% 122,644,234
2023-04-18 2023-04-14 129.500 920,986 +7,100 0.02% 119,267,687
2023-04-17 2023-04-13 130.900 913,886 +13,400 0.02% 119,627,677
2023-04-14 2023-04-12 131.000 900,486 +4,090 0.02% 117,963,666
2023-04-13 2023-04-11 135.400 896,396 +5,991 0.02% 121,372,018
2023-04-12 2023-04-06 133.800 890,405 -200 0.02% 119,136,189
2023-04-11 2023-04-04 133.900 890,605 +15,700 0.02% 119,252,010
2023-04-06 2023-04-03 140.000 874,905 +3,040 0.02% 122,486,700
2023-04-04 2023-03-31 143.500 871,865 -2,400 0.02% 125,112,628
2023-04-03 2023-03-30 142.000 874,265 -1,130 0.02% 124,145,630
2023-03-31 2023-03-29 140.000 875,395 -17,870 0.02% 122,555,300
2023-03-30 2023-03-28 134.600 893,265 +5,450 0.02% 120,233,469
2023-03-29 2023-03-27 131.400 887,815 +15,200 0.02% 116,658,891
2023-03-28 2023-03-24 140.200 872,615 +13,800 0.02% 122,340,623
2023-03-27 2023-03-23 141.100 858,815 -22,300 0.02% 121,178,796
2023-03-24 2023-03-22 130.300 881,115 +146,757 0.02% 114,809,285
2023-03-23 2023-03-21 130.100 734,358 -4,300 0.01% 95,539,976
2023-03-22 2023-03-20 128.900 738,658 +9,800 0.01% 95,213,016
2023-03-21 2023-03-17 130.400 728,858 -13,100 0.01% 95,043,083
2023-03-20 2023-03-16 126.300 741,958 -4,100 0.01% 93,709,295
2023-03-17 2023-03-15 126.700 746,058 +2,300 0.01% 94,525,549
2023-03-16 2023-03-14 125.400 743,758 +14,276 0.01% 93,267,253
2023-03-15 2023-03-13 129.000 729,482 -6,900 0.01% 94,103,178
2023-03-14 2023-03-10 127.400 736,382 +4,500 0.01% 93,815,067
2023-03-13 2023-03-09 129.400 731,882 +4,000 0.01% 94,705,531
2023-03-10 2023-03-08 131.900 727,882 +4,900 0.01% 96,007,636
2023-03-09 2023-03-07 137.900 722,982 +7,900 0.01% 99,699,218
2023-03-08 2023-03-06 142.900 715,082 -3,200 0.01% 102,185,218
2023-03-07 2023-03-03 142.300 718,282 +8,000 0.01% 102,211,529
2023-03-06 2023-03-02 141.300 710,282 -3,600 0.01% 100,362,847
2023-03-03 2023-03-01 142.800 713,882 -10,900 0.01% 101,942,350
2023-03-02 2023-02-28 136.100 724,782 +1,000 0.01% 98,642,830
2023-03-01 2023-02-27 136.200 723,782 -2,800 0.01% 98,579,108
2023-02-28 2023-02-24 134.400 726,582 -500 0.01% 97,652,621
2023-02-27 2023-02-23 139.100 727,082 -3,200 0.01% 101,137,106
2023-02-24 2023-02-22 140.000 730,282 -5,200 0.01% 102,239,480
2023-02-23 2023-02-21 139.800 735,482 +20,200 0.01% 102,820,384
2023-02-22 2023-02-20 145.800 715,282 -2,800 0.01% 104,288,116
2023-02-21 2023-02-17 144.200 718,082 +6,500 0.01% 103,547,424
2023-02-20 2023-02-16 148.300 711,582 +1,100 0.01% 105,527,611
2023-02-17 2023-02-15 145.900 710,482 +300 0.01% 103,659,324
2023-02-16 2023-02-14 147.700 710,182 +4,090 0.01% 104,893,881
2023-02-15 2023-02-13 148.200 706,092 -7,100 0.01% 104,642,834
2023-02-14 2023-02-10 148.100 713,192 +9,510 0.01% 105,623,735
2023-02-13 2023-02-09 153.500 703,682 -58,600 0.01% 108,015,187
2023-02-10 2023-02-08 153.100 762,282 +35,900 0.01% 116,705,374
2023-02-09 2023-02-07 163.700 726,382 +45,300 0.01% 118,908,733
2023-02-08 2023-02-06 164.100 681,082 +26,300 0.01% 111,765,556
2023-02-07 2023-02-03 172.800 654,782 +2,300 0.01% 113,146,330
2023-02-06 2023-02-02 176.600 652,482 +11,100 0.01% 115,228,321
2023-02-03 2023-02-01 180.100 641,382 -17,200 0.01% 115,512,898
2023-02-02 2023-01-31 174.600 658,582 +3,800 0.01% 114,988,417
2023-02-01 2023-01-30 173.500 654,782 -6,600 0.01% 113,604,677
2023-01-31 2023-01-27 174.900 661,382 -3,000 0.01% 115,675,712
2023-01-30 2023-01-26 172.400 664,382 -10,300 0.01% 114,539,457
2023-01-27 2023-01-20 168.100 674,682 -31,200 0.01% 113,414,044
2023-01-26 2023-01-19 160.200 705,882 +9,200 0.01% 113,082,296
2023-01-20 2023-01-18 163.600 696,682 +10,340 0.01% 113,977,175
2023-01-19 2023-01-17 164.800 686,342 +16,100 0.01% 113,109,162
2023-01-18 2023-01-16 165.600 670,242 +19,300 0.01% 110,992,075
2023-01-17 2023-01-13 171.200 650,942 +10,800 0.01% 111,441,270
2023-01-16 2023-01-12 173.000 640,142 -43,100 0.01% 110,744,566
2023-01-13 2023-01-11 174.000 683,242 +23,600 0.01% 118,884,108
2023-01-12 2023-01-10 178.500 659,642 +29,100 0.01% 117,746,097
2023-01-11 2023-01-09 180.600 630,542 +60,000 0.01% 113,875,885
2023-01-10 2023-01-06 182.700 570,542 +15,900 0.01% 104,238,023
2023-01-09 2023-01-05 190.800 554,642 -19,000 0.01% 105,825,694
2023-01-06 2023-01-04 181.300 573,642 -9,300 0.01% 104,001,295
2023-01-05 2023-01-03 176.800 582,942 +23,800 0.01% 103,064,146
2023-01-04 2022-12-30 174.700 559,142 +8,800 0.01% 97,682,107
2023-01-03 2022-12-29 183.800 550,342 +4,100 0.01% 101,152,860
2022-12-30 2022-12-28 184.200 546,242 +5,800 0.01% 100,617,776
2022-12-29 2022-12-23 183.200 540,442 +12,700 0.01% 99,008,974
2022-12-28 2022-12-22 186.200 527,742 -23,600 0.01% 98,265,560
2022-12-23 2022-12-21 174.200 551,342 +2,400 0.01% 96,043,776
2022-12-22 2022-12-20 175.500 548,942 +5,700 0.01% 96,339,321
2022-12-21 2022-12-19 178.800 543,242 -3,900 0.01% 97,131,670
2022-12-20 2022-12-16 175.900 547,142 -500 0.01% 96,242,278
2022-12-19 2022-12-15 176.800 547,642 +9,400 0.01% 96,823,106
2022-12-16 2022-12-14 182.800 538,242 -7,500 0.01% 98,390,638
2022-12-15 2022-12-13 179.000 545,742 -6,800 0.01% 97,687,818
2022-12-14 2022-12-12 175.400 552,542 +23,600 0.01% 96,915,867
2022-12-13 2022-12-09 188.500 528,942 -5,600 0.01% 99,705,567
2022-12-12 2022-12-08 178.300 534,542 -8,500 0.01% 95,308,839
2022-12-09 2022-12-07 167.500 543,042 +3,300 0.01% 90,959,535
2022-12-08 2022-12-06 173.800 539,742 -13,900 0.01% 93,807,160
2022-12-07 2022-12-05 174.300 553,642 +3,200 0.01% 96,499,801
2022-12-06 2022-12-02 168.000 550,442 +2,700 0.01% 92,474,256
2022-12-05 2022-12-01 163.000 547,742 +16,600 0.01% 89,281,946
2022-12-02 2022-11-30 163.600 531,142 -49,400 0.01% 86,894,831
2022-12-01 2022-11-29 155.400 580,542 -50,000 0.01% 90,216,227
2022-11-30 2022-11-28 139.400 630,542 +15,000 0.01% 87,897,555
2022-11-29 2022-11-25 136.600 615,542 +22,800 0.01% 84,083,037
2022-11-28 2022-11-24 138.900 592,742 +8,500 0.01% 82,331,864
2022-11-25 2022-11-23 138.400 584,242 +10,900 0.01% 80,859,093
2022-11-24 2022-11-22 139.900 573,342 +22,100 0.01% 80,210,546
2022-11-23 2022-11-21 152.500 551,242 +11,400 0.01% 84,064,405
2022-11-22 2022-11-18 160.400 539,842 -4,300 0.01% 86,590,657
2022-11-21 2022-11-17 153.000 544,142 +9,500 0.01% 83,253,726
2022-11-18 2022-11-16 162.300 534,642 +6,900 0.01% 86,772,397
2022-11-17 2022-11-15 166.400 527,742 -9,200 0.01% 87,816,269
2022-11-16 2022-11-14 156.500 536,942 +9,200 0.01% 84,031,423
2022-11-15 2022-11-11 159.600 527,742 +2,900 0.01% 84,227,623
2022-11-14 2022-11-10 141.900 524,842 +3,000 0.01% 74,475,080
2022-11-11 2022-11-09 144.300 521,842 +13,500 0.01% 75,301,801
2022-11-10 2022-11-08 148.800 508,342 +2,800 0.01% 75,641,290
2022-11-09 2022-11-07 153.000 505,542 -3,900 0.01% 77,347,926
2022-11-08 2022-11-04 149.500 509,442 +11,000 0.01% 76,161,579
2022-11-07 2022-11-03 141.500 498,442 -800 0.01% 70,529,543
2022-11-04 2022-11-02 146.700 499,242 -2,300 0.01% 73,238,801
2022-11-03 2022-11-01 139.600 501,542 -22,600 0.01% 70,015,263
2022-11-02 2022-10-31 124.800 524,142 -16,200 0.01% 65,412,922
2022-11-01 2022-10-28 121.800 540,342 -4,000 0.01% 65,813,656
2022-10-31 2022-10-27 131.800 544,342 -200 0.01% 71,744,276
2022-10-28 2022-10-26 129.700 544,542 -23,500 0.01% 70,627,097
2022-10-27 2022-10-25 123.500 568,042 +16,600 0.01% 70,153,187
2022-10-26 2022-10-24 120.600 551,442 +21,500 0.01% 66,503,905
2022-10-25 2022-10-21 141.600 529,942 +2,500 0.01% 75,039,787
2022-10-24 2022-10-20 140.800 527,442 +15,500 0.01% 74,263,834
2022-10-21 2022-10-19 144.500 511,942 +32,200 0.01% 73,975,619
2022-10-20 2022-10-18 154.000 479,742 -23,400 0.01% 73,880,268
2022-10-19 2022-10-17 149.700 503,142 -19,700 0.01% 75,320,357
2022-10-18 2022-10-14 149.000 522,842 -7,800 0.01% 77,903,458
2022-10-17 2022-10-13 146.000 530,642 +800 0.01% 77,473,732
2022-10-14 2022-10-12 150.400 529,842 +30,400 0.01% 79,688,237
2022-10-13 2022-10-11 151.400 499,442 +20,200 0.01% 75,615,519
2022-10-12 2022-10-10 161.300 479,242 +14,000 0.01% 77,301,735
2022-10-11 2022-10-07 172.900 465,242 +2,000 0.01% 80,440,342
2022-10-10 2022-10-06 177.100 463,242 -5,300 0.01% 82,040,158
2022-10-07 2022-10-05 174.900 468,542 -116,400 0.01% 81,947,996
2022-10-06 2022-10-03 161.700 584,942 +14,300 0.01% 94,585,121
2022-10-05 2022-09-30 165.600 570,642 +5,100 0.01% 94,498,315
2022-10-03 2022-09-29 170.200 565,542 +2,400 0.01% 96,255,248
2022-09-30 2022-09-28 168.800 563,142 +65,700 0.01% 95,058,370
2022-09-29 2022-09-27 174.200 497,442 -4,300 0.01% 86,654,396
2022-09-28 2022-09-26 167.500 501,742 -31,100 0.01% 84,041,785
2022-09-27 2022-09-23 160.300 532,842 +4,900 0.01% 85,414,573
2022-09-26 2022-09-22 164.900 527,942 +5,400 0.01% 87,057,636
2022-09-23 2022-09-21 167.500 522,542 +16,900 0.01% 87,525,785
2022-09-22 2022-09-20 172.600 505,642 -31,700 0.01% 87,273,809
2022-09-21 2022-09-19 169.400 537,342 +8,000 0.01% 91,025,735
2022-09-20 2022-09-16 171.900 529,342 +11,800 0.01% 90,993,890
2022-09-19 2022-09-15 175.400 517,542 -200 0.01% 90,776,867
2022-09-16 2022-09-14 173.800 517,742 +8,700 0.01% 89,983,560
2022-09-15 2022-09-13 177.800 509,042 +12,300 0.01% 90,507,668
2022-09-14 2022-09-09 179.900 496,742 -57,500 0.01% 89,363,886
2022-09-13 2022-09-08 171.500 554,242 -5,956 0.01% 95,052,503
2022-09-09 2022-09-07 172.100 560,198 +7,300 0.01% 96,410,076
2022-09-08 2022-09-06 173.400 552,898 -43,800 0.01% 95,872,513
2022-09-07 2022-09-05 173.600 596,698 +80,100 0.01% 103,586,773
2022-09-06 2022-09-02 176.200 516,598 +3,100 0.01% 91,024,568
2022-09-05 2022-09-01 178.700 513,498 +26,000 0.01% 91,762,093
2022-09-02 2022-08-31 189.800 487,498 +1,600 0.01% 92,527,120
2022-09-01 2022-08-30 185.000 485,898 -400 0.01% 89,891,130
2022-08-31 2022-08-29 186.700 486,298 -66,000 0.01% 90,791,837
2022-08-30 2022-08-26 181.900 552,298 +48,500 0.01% 100,463,006
2022-08-29 2022-08-25 177.300 503,798 -14,200 0.01% 89,323,385
2022-08-26 2022-08-24 164.100 517,998 +9,200 0.01% 85,003,472
2022-08-25 2022-08-23 168.700 508,798 +100 0.01% 85,834,223
2022-08-24 2022-08-22 171.100 508,698 -18,793 0.01% 87,038,228
2022-08-23 2022-08-19 169.900 527,491 -3,065 0.01% 89,620,721
2022-08-22 2022-08-18 171.100 530,556 +15,500 0.01% 90,778,132
2022-08-19 2022-08-17 170.000 515,056 -10,600 0.01% 87,559,520
2022-08-18 2022-08-16 164.500 525,656 +12,600 0.01% 86,470,412
2022-08-17 2022-08-15 180.900 513,056 -2,200 0.01% 92,811,830
2022-08-16 2022-08-12 179.100 515,256 -5,300 0.01% 92,282,350
2022-08-15 2022-08-11 176.400 520,556 -2,600 0.01% 91,826,078
2022-08-12 2022-08-10 169.600 523,156 +6,200 0.01% 88,727,258
2022-08-11 2022-08-09 176.000 516,956 +6,041 0.01% 90,984,256
2022-08-10 2022-08-08 179.600 510,915 +5,500 0.01% 91,760,334
2022-08-09 2022-08-05 183.500 505,415 +3,300 0.01% 92,743,652
2022-08-08 2022-08-04 183.800 502,115 -25,900 0.01% 92,288,737
2022-08-05 2022-08-03 177.100 528,015 +6,300 0.01% 93,511,456
2022-08-04 2022-08-02 176.200 521,715 -1,800 0.01% 91,926,183
2022-08-03 2022-08-01 180.000 523,515 +2,800 0.01% 94,232,700
2022-08-02 2022-07-29 176.300 520,715 +8,100 0.01% 91,802,054
2022-08-01 2022-07-28 188.000 512,615 +9,500 0.01% 96,371,620
2022-07-29 2022-07-27 190.100 503,115 -1,400 0.01% 95,642,162
2022-07-28 2022-07-26 190.700 504,515 -6,600 0.01% 96,211,010
2022-07-27 2022-07-25 188.200 511,115 -3,900 0.01% 96,191,843
2022-07-26 2022-07-22 191.700 515,015 +1,000 0.01% 98,728,376
2022-07-25 2022-07-21 190.400 514,015 +3,500 0.01% 97,868,456
2022-07-22 2022-07-20 194.700 510,515 +11,600 0.01% 99,397,270
2022-07-21 2022-07-19 189.100 498,915 -3,000 0.01% 94,344,826
2022-07-20 2022-07-18 189.700 501,915 -31,700 0.01% 95,213,276
2022-07-19 2022-07-15 179.200 533,615 -17,400 0.01% 95,623,808
2022-07-18 2022-07-14 182.500 551,015 -2,900 0.01% 100,560,238
2022-07-15 2022-07-13 180.500 553,915 -12,400 0.01% 99,981,658
2022-07-14 2022-07-12 178.000 566,315 -27,300 0.01% 100,804,070
2022-07-13 2022-07-11 181.600 593,615 +22,700 0.01% 107,800,484
2022-07-12 2022-07-08 192.300 570,915 +36,800 0.01% 109,786,954
2022-07-11 2022-07-07 194.400 534,115 +3,400 0.01% 103,831,956
2022-07-08 2022-07-06 195.900 530,715 +8,800 0.01% 103,967,068
2022-07-07 2022-07-05 197.700 521,915 -6,300 0.01% 103,182,596
2022-07-06 2022-07-04 201.200 528,215 -9,800 0.01% 106,276,858
2022-07-05 2022-06-30 194.200 538,015 -38,300 0.01% 104,482,513
2022-07-04 2022-06-29 202.800 576,315 +58,000 0.01% 116,876,682
2022-06-30 2022-06-28 207.600 518,315 +7,200 0.01% 107,602,194
2022-06-29 2022-06-27 205.000 511,115 -800 0.01% 104,778,575
2022-06-28 2022-06-24 198.100 511,915 -8,300 0.01% 101,410,362
2022-06-27 2022-06-23 192.600 520,215 -340 0.01% 100,193,409
2022-06-24 2022-06-22 191.600 520,555 +18,800 0.01% 99,738,338
2022-06-23 2022-06-21 201.200 501,755 -2,700 0.01% 100,953,106
2022-06-22 2022-06-20 199.400 504,455 -7,400 0.01% 100,588,327
2022-06-21 2022-06-17 199.100 511,855 -21,900 0.01% 101,910,330
2022-06-20 2022-06-16 189.200 533,755 +17,000 0.01% 100,986,446
2022-06-17 2022-06-15 197.000 516,755 +6,400 0.01% 101,800,735
2022-06-16 2022-06-14 194.400 510,355 -5,800 0.01% 99,213,012
2022-06-15 2022-06-13 188.200 516,155 +6,900 0.01% 97,140,371
2022-06-14 2022-06-10 201.200 509,255 -6,800 0.01% 102,462,106
2022-06-13 2022-06-09 201.800 516,055 +15,800 0.01% 104,139,899
2022-06-10 2022-06-08 208.200 500,255 -19,380 0.01% 104,153,091
2022-06-09 2022-06-07 199.000 519,635 +5,700 0.01% 103,407,365
2022-06-08 2022-06-06 198.100 513,935 -52,040 0.01% 101,810,524
2022-06-07 2022-06-02 180.200 565,975 +3,000 0.01% 101,988,695
2022-06-06 2022-06-01 182.500 562,975 +3,000 0.01% 102,742,938
2022-06-02 2022-05-31 187.000 559,975 -27,400 0.01% 104,715,325
2022-06-01 2022-05-30 175.100 587,375 -37,700 0.01% 102,849,362
2022-05-31 2022-05-27 163.900 625,075 -13,000 0.01% 102,449,792
2022-05-30 2022-05-26 158.600 638,075 -9,585 0.01% 101,198,695
2022-05-27 2022-05-25 159.700 647,660 +300 0.01% 103,431,302
2022-05-26 2022-05-24 159.600 647,360 -12,400 0.01% 103,318,656
2022-05-25 2022-05-23 167.700 659,760 +43,100 0.01% 110,641,752
2022-05-24 2022-05-20 173.000 616,660 -2,400 0.01% 106,682,180
2022-05-23 2022-05-19 165.500 619,060 +1,500 0.01% 102,454,430
2022-05-20 2022-05-18 172.000 617,560 +1,000 0.01% 106,220,320
2022-05-19 2022-05-17 173.700 616,560 -36,740 0.01% 107,096,472
2022-05-18 2022-05-16 163.500 653,300 +41,900 0.01% 106,814,550
2022-05-17 2022-05-13 167.600 611,400 -9,900 0.01% 102,470,640
2022-05-16 2022-05-12 157.000 621,300 +900 0.01% 97,544,100
2022-05-13 2022-05-11 161.400 620,400 -21,800 0.01% 100,132,560
2022-05-12 2022-05-10 151.800 642,200 -19,200 0.01% 97,485,960
2022-05-11 2022-05-06 157.000 661,400 +1,800 0.01% 103,839,800
2022-05-10 2022-05-05 164.700 659,600 +12,900 0.01% 108,636,120
2022-05-06 2022-05-04 164.500 646,700 +41,200 0.01% 106,382,150
2022-05-05 2022-05-03 172.400 605,500 -2,800 0.01% 104,388,200
2022-05-04 2022-04-29 172.000 608,300 -14,600 0.01% 104,627,600
2022-05-03 2022-04-28 148.900 622,900 +1,700 0.01% 92,749,810
2022-04-29 2022-04-27 147.900 621,200 -8,200 0.01% 91,875,480
2022-04-28 2022-04-26 145.300 629,400 -26,000 0.01% 91,451,820
2022-04-27 2022-04-25 138.600 655,400 -20,600 0.01% 90,838,440
2022-04-26 2022-04-22 141.400 676,000 -20,000 0.01% 95,586,400
2022-04-25 2022-04-21 137.800 696,000 +28,600 0.01% 95,908,800
2022-04-22 2022-04-20 144.900 667,400 +25,500 0.01% 96,706,260
2022-04-21 2022-04-19 146.000 641,900 +7,800 0.01% 93,717,400
2022-04-20 2022-04-14 155.200 634,100 +1,500 0.01% 98,412,320
2022-04-19 2022-04-13 154.100 632,600 -4,300 0.01% 97,483,660
2022-04-14 2022-04-12 153.900 636,900 +1,600 0.01% 98,018,910
2022-04-13 2022-04-11 147.500 635,300 +6,700 0.01% 93,706,750
2022-04-12 2022-04-08 156.500 628,600 +2,500 0.01% 98,375,900
2022-04-11 2022-04-07 159.300 626,100 -1,600 0.01% 99,737,730
2022-04-08 2022-04-06 160.900 627,700 +17,700 0.01% 100,996,930
2022-04-07 2022-04-04 167.000 610,000 -6,900 0.01% 101,870,000
2022-04-06 2022-04-01 155.500 616,900 -1,900 0.01% 95,927,950
2022-04-04 2022-03-31 155.600 618,800 +7,700 0.01% 96,285,280
2022-04-01 2022-03-30 160.100 611,100 +600 0.01% 97,837,110
2022-03-31 2022-03-29 159.300 610,500 -48,500 0.01% 97,252,650
2022-03-30 2022-03-28 150.600 659,000 -26,200 0.01% 99,245,400
2022-03-29 2022-03-25 135.000 685,200 +30,900 0.01% 92,502,000
2022-03-28 2022-03-24 147.000 654,300 +13,700 0.01% 96,182,100
2022-03-25 2022-03-23 156.200 640,600 +32,200 0.01% 100,061,720
2022-03-24 2022-03-22 153.000 608,400 -4,900 0.01% 93,085,200
2022-03-23 2022-03-21 143.900 613,300 +7,400 0.01% 88,253,870
2022-03-22 2022-03-18 153.300 605,900 -200 0.01% 92,884,470
2022-03-21 2022-03-17 157.200 606,100 +4,300 0.01% 95,278,920
2022-03-18 2022-03-16 140.000 601,800 -47,300 0.01% 84,252,000
2022-03-17 2022-03-15 106.000 649,100 -600 0.01% 68,804,600
2022-03-16 2022-03-14 112.600 649,700 +35,000 0.01% 73,156,220
2022-03-15 2022-03-11 135.400 614,700 +7,600 0.01% 83,230,380
2022-03-14 2022-03-10 144.200 607,100 +2,200 0.01% 87,543,820
2022-03-11 2022-03-09 148.500 604,900 -11,500 0.01% 89,827,650
2022-03-10 2022-03-08 145.500 616,400 +7,300 0.01% 89,686,200
2022-03-09 2022-03-07 146.200 609,100 +10,100 0.01% 89,050,420
2022-03-08 2022-03-04 164.800 599,000 +8,500 0.01% 98,715,200
2022-03-07 2022-03-03 174.200 590,500 +3,800 0.01% 102,865,100
2022-03-04 2022-03-02 176.400 586,700 -18,600 0.01% 103,493,880
2022-03-03 2022-03-01 173.400 605,300 +7,800 0.01% 104,959,020
2022-03-02 2022-02-28 172.200 597,500 +4,200 0.01% 102,889,500
2022-03-01 2022-02-25 170.200 593,300 +15,600 0.01% 100,979,660
2022-02-28 2022-02-24 170.200 577,700 -11,000 0.01% 98,324,540
2022-02-25 2022-02-23 176.600 588,700 -25,400 0.01% 103,964,420
2022-02-24 2022-02-22 171.300 614,100 +56,100 0.01% 105,195,330
2022-02-23 2022-02-21 180.500 558,000 +13,000 0.01% 100,719,000
2022-02-22 2022-02-18 188.000 545,000 +75,100 0.01% 102,460,000
2022-02-21 2022-02-17 220.800 469,900 -14,000 0.01% 103,753,920
2022-02-18 2022-02-16 219.400 483,900 -6,700 0.01% 106,167,660
2022-02-17 2022-02-15 214.000 490,600 +8,200 0.01% 104,988,400
2022-02-16 2022-02-14 219.600 482,400 +17,600 0.01% 105,935,040
2022-02-15 2022-02-11 227.800 464,800 +8,100 0.01% 105,881,440
2022-02-14 2022-02-10 233.000 456,700 +2,900 0.01% 106,411,100
2022-02-11 2022-02-09 229.200 453,800 -1,200 0.01% 104,010,960
2022-02-10 2022-02-08 221.000 455,000 +2,600 0.01% 100,555,000
2022-02-09 2022-02-07 225.800 452,400 +600 0.01% 102,151,920
2022-02-08 2022-02-04 226.800 451,800 -8,500 0.01% 102,468,240
2022-02-07 2022-01-31 219.600 460,300 -4,300 0.01% 101,081,880
2022-02-04 2022-01-27 209.400 464,600 +11,400 0.01% 97,287,240
2022-01-28 2022-01-26 225.000 453,200 +8,900 0.01% 101,970,000
2022-01-27 2022-01-25 225.800 444,300 +200 0.01% 100,322,940
2022-01-25 2022-01-21 238.000 444,100 -33,322 0.01% 105,695,800
2022-01-24 2022-01-20 238.000 477,422 -70,600 0.01% 113,626,436
2022-01-21 2022-01-19 214.400 548,022 +15,900 0.01% 117,495,917
2022-01-20 2022-01-18 215.800 532,122 +1,200 0.01% 114,831,928
2022-01-19 2022-01-17 216.600 530,922 +10,200 0.01% 114,997,705
2022-01-18 2022-01-14 220.600 520,722 +2,900 0.01% 114,871,273
2022-01-17 2022-01-13 226.200 517,822 +30,500 0.01% 117,131,336
2022-01-14 2022-01-12 227.000 487,322 -72,100 0.01% 110,622,094
2022-01-13 2022-01-11 208.000 559,422 +21,500 0.01% 116,359,776
2022-01-12 2022-01-10 206.600 537,922 +21,500 0.01% 111,134,685
2022-01-11 2022-01-07 204.000 516,422 -6,400 0.01% 105,350,088
2022-01-10 2022-01-06 202.200 522,822 +2,700 0.01% 105,714,608
2022-01-07 2022-01-05 195.100 520,122 +17,300 0.01% 101,475,802
2022-01-06 2022-01-04 219.600 502,822 +3,000 0.01% 110,419,711
2022-01-05 2022-01-03 223.400 499,822 +1,300 0.01% 111,660,235
2022-01-04 2021-12-31 225.400 498,522 -7,700 0.01% 112,366,859
2022-01-03 2021-12-29 216.000 506,222 +2,800 0.01% 109,343,952
2021-12-30 2021-12-28 223.400 503,422 +2,900 0.01% 112,464,475
2021-12-29 2021-12-24 226.000 500,522 +3,600 0.01% 113,117,972
2021-12-28 2021-12-22 230.400 496,922 +35,722 0.01% 114,490,829
2021-12-23 2021-12-21 229.000 461,200 +700 0.01% 105,614,800
2021-12-22 2021-12-20 219.200 460,500 +1,100 0.01% 100,941,600
2021-12-21 2021-12-17 225.800 459,400 +1,766 0.01% 103,732,520
2021-12-20 2021-12-16 238.400 457,634 +4,434 0.01% 109,099,946
2021-12-17 2021-12-15 241.800 453,200 -100 0.01% 109,583,760
2021-12-16 2021-12-14 246.200 453,300 +33,700 0.01% 111,602,460
2021-12-15 2021-12-13 248.000 419,600 -16,100 0.01% 104,060,800
2021-12-14 2021-12-10 243.000 435,700 +12,300 0.01% 105,875,100
2021-12-13 2021-12-09 247.000 423,400 -4,000 0.01% 104,579,800
2021-12-10 2021-12-08 245.200 427,400 -6,200 0.01% 104,798,480
2021-12-09 2021-12-07 245.800 433,600 -3,000 0.01% 106,578,880
2021-12-08 2021-12-06 232.400 436,600 -5,700 0.01% 101,465,840
2021-12-07 2021-12-03 241.200 442,300 +1,800 0.01% 106,682,760
2021-12-06 2021-12-02 247.800 440,500 -4,000 0.01% 109,155,900
2021-12-03 2021-12-01 244.600 444,500 +300 0.01% 108,724,700
2021-12-02 2021-11-30 238.000 444,200 +38,700 0.01% 105,719,600
2021-12-01 2021-11-29 245.000 405,500 +7,100 0.01% 99,347,500
2021-11-30 2021-11-26 263.600 398,400 +6,900 0.01% 105,018,240
2021-11-29 2021-11-25 274.200 391,500 +500 0.01% 107,349,300
2021-11-26 2021-11-24 273.400 391,000 +27,000 0.01% 106,899,400
2021-11-25 2021-11-23 265.400 364,000 -500 0.01% 96,605,600
2021-11-24 2021-11-22 274.000 364,500 +34,600 0.01% 99,873,000
2021-11-23 2021-11-19 280.800 329,900 +200 0.01% 92,635,920
2021-11-22 2021-11-18 285.400 329,700 +3,500 0.01% 94,096,380
2021-11-19 2021-11-17 292.600 326,200 -8,300 0.01% 95,446,120
2021-11-18 2021-11-16 297.400 334,500 -12,700 0.01% 99,480,300
2021-11-17 2021-11-15 289.600 347,200 +900 0.01% 100,549,120
2021-11-16 2021-11-12 289.800 346,300 -7,900 0.01% 100,357,740
2021-11-15 2021-11-11 282.400 354,200 -11,700 0.01% 100,026,080
2021-11-12 2021-11-10 277.400 365,900 -75,800 0.01% 101,500,660
2021-11-11 2021-11-09 270.400 441,700 +76,900 0.01% 119,435,680
2021-11-10 2021-11-08 271.200 364,800 +4,200 0.01% 98,933,760
2021-11-09 2021-11-05 276.800 360,600 +7,100 0.01% 99,814,080
2021-11-08 2021-11-04 286.000 353,500 -9,200 0.01% 101,101,000
2021-11-05 2021-11-03 277.000 362,700 -4,000 0.01% 100,467,900
2021-11-04 2021-11-02 271.000 366,700 -47,900 0.01% 99,375,700
2021-11-03 2021-11-01 267.400 414,600 +3,200 0.01% 110,864,040
2021-11-02 2021-10-29 269.600 411,400 +13,000 0.01% 110,913,440
2021-11-01 2021-10-28 272.200 398,400 +23,000 0.01% 108,444,480
2021-10-29 2021-10-27 268.600 375,400 +10,000 0.01% 100,832,440
2021-10-28 2021-10-26 283.000 365,400 -900 0.01% 103,408,200
2021-10-27 2021-10-25 286.800 366,300 +2,400 0.01% 105,054,840
2021-10-26 2021-10-22 289.200 363,900 +600 0.01% 105,239,880
2021-10-25 2021-10-21 288.400 363,300 +2,900 0.01% 104,775,720
2021-10-22 2021-10-20 293.800 360,400 -12,000 0.01% 105,885,520
2021-10-21 2021-10-19 285.600 372,400 +1,800 0.01% 106,357,440
2021-10-20 2021-10-18 280.400 370,600 -1,200 0.01% 103,916,240
2021-10-19 2021-10-15 280.800 371,800 -4,800 0.01% 104,401,440
2021-10-18 2021-10-12 269.000 376,600 +1,200 0.01% 101,305,400
2021-10-15 2021-10-11 277.400 375,400 -30,100 0.01% 104,135,960
2021-10-12 2021-10-08 256.000 405,500 -24,000 0.01% 103,808,000
2021-10-11 2021-10-07 250.800 429,500 -10,100 0.01% 107,718,600
2021-10-08 2021-10-06 228.600 439,600 +3,200 0.01% 100,492,560
2021-10-07 2021-10-05 233.600 436,400 +3,100 0.01% 101,943,040
2021-10-06 2021-10-04 236.800 433,300 -15,900 0.01% 102,605,440
2021-10-05 2021-09-30 246.600 449,200 +2,000 0.01% 110,772,720
2021-10-04 2021-09-29 250.000 447,200 +500 0.01% 111,800,000
2021-09-30 2021-09-28 251.800 446,700 -3,000 0.01% 112,479,060
2021-09-29 2021-09-27 248.400 449,700 -2,200 0.01% 111,705,480
2021-09-28 2021-09-24 244.600 451,900 -18,200 0.01% 110,534,740
2021-09-27 2021-09-23 242.600 470,100 -14,400 0.01% 114,046,260
2021-09-24 2021-09-21 230.600 484,500 +3,400 0.01% 111,725,700
2021-09-23 2021-09-20 234.600 481,100 -2,000 0.01% 112,866,060
2021-09-21 2021-09-17 240.800 483,100 +400 0.01% 116,330,480
2021-09-20 2021-09-16 232.600 482,700 -400 0.01% 112,276,020
2021-09-17 2021-09-15 234.000 483,100 +8,000 0.01% 113,045,400
2021-09-16 2021-09-14 245.000 475,100 +4,700 0.01% 116,399,500
2021-09-15 2021-09-13 247.800 470,400 +4,500 0.01% 116,565,120
2021-09-14 2021-09-10 259.400 465,900 -400 0.01% 120,854,460
2021-09-13 2021-09-09 248.600 466,300 +1,600 0.01% 115,922,180
2021-09-10 2021-09-08 261.000 464,700 -3,300 0.01% 121,286,700
2021-09-09 2021-09-07 257.400 468,000 -20,400 0.01% 120,463,200
2021-09-08 2021-09-06 247.400 488,400 +4,000 0.01% 120,830,160
2021-09-07 2021-09-03 244.800 484,400 +16,900 0.01% 118,581,120
2021-09-06 2021-09-02 253.600 467,500 +2,800 0.01% 118,558,000
2021-09-03 2021-09-01 253.400 464,700 -200 0.01% 117,754,980
2021-09-02 2021-08-31 249.000 464,900 -20,900 0.01% 115,760,100
2021-09-01 2021-08-30 228.400 485,800 -1,500 0.01% 110,956,720
2021-08-31 2021-08-27 225.000 487,300 +1,100 0.01% 109,642,500
2021-08-30 2021-08-26 226.800 486,200 -1,300 0.01% 110,270,160
2021-08-27 2021-08-25 227.000 487,500 -1,000 0.01% 110,662,500
2021-08-26 2021-08-24 221.800 488,500 -10,400 0.01% 108,349,300
2021-08-25 2021-08-23 195.400 498,900 +3,700 0.01% 97,485,060
2021-08-24 2021-08-20 193.400 495,200 +5,400 0.01% 95,771,680
2021-08-23 2021-08-19 202.600 489,800 +12,500 0.01% 99,233,480
2021-08-20 2021-08-18 218.200 477,300 +1,600 0.01% 104,146,860
2021-08-19 2021-08-17 213.600 475,700 +600 0.01% 101,609,520
2021-08-18 2021-08-16 221.400 475,100 +6,400 0.01% 105,187,140
2021-08-17 2021-08-13 233.400 468,700 +1,000 0.01% 109,394,580
2021-08-16 2021-08-12 236.600 467,700 -13,600 0.01% 110,657,820
2021-08-13 2021-08-11 237.200 481,300 +1,800 0.01% 114,164,360
2021-08-12 2021-08-10 239.000 479,500 +13,600 0.01% 114,600,500
2021-08-11 2021-08-09 220.400 465,900 -7,500 0.01% 102,684,360
2021-08-10 2021-08-06 213.800 473,400 -1,500 0.01% 101,212,920
2021-08-09 2021-08-05 211.200 474,900 +1,100 0.01% 100,298,880
2021-08-06 2021-08-04 213.600 473,800 +2,600 0.01% 101,203,680
2021-08-05 2021-08-03 211.600 471,200 +8,500 0.01% 99,705,920
2021-08-04 2021-08-02 216.000 462,700 -1,600 0.01% 99,943,200
2021-08-03 2021-07-30 215.000 464,300 +18,600 0.01% 99,824,500
2021-08-02 2021-07-29 228.400 445,700 +2,900 0.01% 101,797,880
2021-07-30 2021-07-28 208.600 442,800 +42,100 0.01% 92,368,080
2021-07-29 2021-07-27 194.000 400,700 +33,400 0.01% 77,735,800
2021-07-28 2021-07-26 235.600 367,300 +76,000 0.01% 86,535,880
2021-07-27 2021-07-23 273.200 291,300 +2,200 0.01% 79,583,160
2021-07-26 2021-07-22 279.800 289,100 -8,200 0.01% 80,890,180
2021-07-23 2021-07-21 270.200 297,300 +7,000 0.01% 80,330,460
2021-07-22 2021-07-20 275.200 290,300 +2,800 0.01% 79,890,560
2021-07-21 2021-07-19 276.200 287,500 +15,300 0.01% 79,407,500
2021-07-20 2021-07-16 290.800 272,200 +6,700 0.00% 79,155,760
2021-07-16 2021-07-14 290.000 265,500 +200 0.00% 76,995,000
2021-07-15 2021-07-13 295.000 265,300 -6,500 0.00% 78,263,500
2021-07-14 2021-07-12 285.200 271,800 -4,100 0.00% 77,517,360
2021-07-13 2021-07-09 279.200 275,900 +2,800 0.01% 77,031,280
2021-07-12 2021-07-08 267.600 273,100 +9,000 0.01% 73,081,560
2021-07-09 2021-07-07 286.000 264,100 -5,500 0.00% 75,532,600
2021-07-08 2021-07-06 289.800 269,600 -4,400 0.00% 78,130,080
2021-07-07 2021-07-05 287.000 274,000 -11,100 0.01% 78,638,000
2021-07-06 2021-07-02 304.000 285,100 -4,600 0.01% 86,670,400
2021-07-05 2021-06-30 320.400 289,700 +600 0.01% 92,819,880
2021-07-02 2021-06-29 323.800 289,100 +4,800 0.01% 93,610,580
2021-06-30 2021-06-28 328.600 284,300 +100 0.01% 93,420,980
2021-06-29 2021-06-25 330.000 284,200 +4,000 0.01% 93,786,000
2021-06-28 2021-06-24 315.000 280,200 +2,300 0.01% 88,263,000
2021-06-25 2021-06-23 308.000 277,900 -8,500 0.01% 85,593,200
2021-06-24 2021-06-22 292.800 286,400 +1,100 0.01% 83,857,920
2021-06-23 2021-06-21 301.800 285,300 -6,900 0.01% 86,103,540
2021-06-22 2021-06-18 300.600 292,200 -35,000 0.01% 87,835,320
2021-06-21 2021-06-17 290.000 327,200 +4,200 0.01% 94,888,000
2021-06-18 2021-06-16 288.800 323,000 +6,100 0.01% 93,282,400
2021-06-17 2021-06-15 302.400 316,900 +5,500 0.01% 95,830,560
2021-06-16 2021-06-11 307.200 311,400 -13,500 0.01% 95,662,080
2021-06-15 2021-06-10 298.000 324,900 +20,900 0.01% 96,820,200
2021-06-11 2021-06-09 293.200 304,000 +200 0.01% 89,132,800
2021-06-10 2021-06-08 297.000 303,800 +2,700 0.01% 90,228,600
2021-06-09 2021-06-07 300.000 301,100 +1,600 0.01% 90,330,000
2021-06-08 2021-06-04 302.200 299,500 +3,100 0.01% 90,508,900
2021-06-07 2021-06-03 307.400 296,400 -400 0.01% 91,113,360
2021-06-04 2021-06-02 311.800 296,800 +6,600 0.01% 92,542,240
2021-06-03 2021-06-01 313.000 290,200 -4,800 0.01% 90,832,600
2021-06-02 2021-05-31 294.000 295,000 -25,800 0.01% 86,730,000
2021-06-01 2021-05-28 265.200 320,800 +4,700 0.01% 85,076,160
2021-05-31 2021-05-27 271.800 316,100 +1,500 0.01% 85,915,980
2021-05-28 2021-05-26 279.600 314,600 -2,900 0.01% 87,962,160
2021-05-27 2021-05-25 276.600 317,500 -1,400 0.01% 87,820,500
2021-05-26 2021-05-24 271.000 318,900 +2,700 0.01% 86,421,900
2021-05-25 2021-05-21 275.200 316,200 -7,200 0.01% 87,018,240
2021-05-24 2021-05-20 273.200 323,400 -1,900 0.01% 88,352,880
2021-05-21 2021-05-18 260.000 325,300 -10,300 0.01% 84,578,000
2021-05-20 2021-05-17 254.200 335,600 +8,300 0.01% 85,309,520
2021-05-18 2021-05-14 244.000 327,300 -12,900 0.01% 79,861,200
2021-05-17 2021-05-13 251.600 340,200 +5,600 0.01% 85,594,320
2021-05-14 2021-05-12 255.200 334,600 +11,000 0.01% 85,389,920
2021-05-13 2021-05-11 249.000 323,600 +6,700 0.01% 80,576,400
2021-05-12 2021-05-10 262.800 316,900 +11,500 0.01% 83,281,320
2021-05-11 2021-05-07 282.800 305,400 +2,500 0.01% 86,367,120
2021-05-10 2021-05-06 285.800 302,900 -300 0.01% 86,568,820
2021-05-07 2021-05-05 287.000 303,200 -1,100 0.01% 87,018,400
2021-05-06 2021-05-04 291.800 304,300 -100 0.01% 88,794,740
2021-05-05 2021-05-03 293.200 304,400 -400 0.01% 89,250,080
2021-05-04 2021-04-30 298.000 304,800 +500 0.01% 90,830,400
2021-05-03 2021-04-29 309.200 304,300 +3,100 0.01% 94,089,560
2021-04-30 2021-04-28 309.400 301,200 -200 0.01% 93,191,280
2021-04-29 2021-04-27 313.000 301,400 -28,400 0.01% 94,338,200
2021-04-28 2021-04-26 305.000 329,800 +100 0.01% 100,589,000
2021-04-27 2021-04-23 306.400 329,700 +1,800 0.01% 101,020,080
2021-04-26 2021-04-22 292.000 327,900 +12,700 0.01% 95,746,800
2021-04-23 2021-04-21 282.200 315,200 +6,400 0.01% 88,949,440
2021-04-22 2021-04-20 293.600 308,800 +11,500 0.01% 90,663,680
2021-04-21 2021-04-19 289.200 297,300 -4,800 0.01% 85,979,160
2021-04-20 2021-04-16 290.200 302,100 +5,300 0.01% 87,669,420
2021-04-19 2021-04-15 284.800 296,800 +1,000 0.01% 84,528,640
2021-04-16 2021-04-14 286.000 295,800 -6,700 0.01% 84,598,800
2021-04-15 2021-04-13 276.000 302,500 +20,000 0.01% 83,490,000
2021-04-14 2021-04-12 298.200 282,500 +4,500 0.01% 84,241,500
2021-04-13 2021-04-09 314.000 278,000 +8,300 0.01% 87,292,000
2021-04-12 2021-04-08 320.800 269,700 -400 0.01% 86,519,760
2021-04-09 2021-04-07 318.000 270,100 -500 0.01% 85,891,800
2021-04-08 2021-04-01 325.800 270,600 -7,600 0.01% 88,161,480
2021-04-07 2021-03-31 298.200 278,200 -3,800 0.01% 82,959,240
2021-04-01 2021-03-30 293.600 282,000 -3,000 0.01% 82,795,200
2021-03-31 2021-03-29 280.400 285,000 +11,100 0.01% 79,914,000
2021-03-30 2021-03-26 302.000 273,900 +300 0.01% 82,717,800
2021-03-29 2021-03-25 287.400 273,600 +1,200 0.01% 78,632,640
2021-03-26 2021-03-24 292.000 272,400 +4,600 0.01% 79,540,800
2021-03-25 2021-03-23 303.800 267,800 -4,300 0.01% 81,357,640
2021-03-24 2021-03-22 320.600 272,100 +5,700 0.01% 87,235,260
2021-03-23 2021-03-19 333.000 266,400 +1,000 0.01% 88,711,200
2021-03-22 2021-03-18 337.400 265,400 -3,100 0.01% 89,545,960
2021-03-19 2021-03-17 325.400 268,500 +3,000 0.01% 87,369,900
2021-03-18 2021-03-16 329.600 265,500 +500 0.01% 87,508,800
2021-03-17 2021-03-15 317.200 265,000 +2,700 0.01% 84,058,000
2021-03-16 2021-03-12 333.000 262,300 +9,700 0.01% 87,345,900
2021-03-15 2021-03-11 344.600 252,600 +8,300 0.00% 87,045,960
2021-03-12 2021-03-10 317.000 244,300 +1,100 0.00% 77,443,100
2021-03-11 2021-03-09 302.000 243,200 +6,500 0.00% 73,446,400
2021-03-10 2021-03-08 308.800 236,700 -4,100 0.00% 73,092,960
2021-03-09 2021-03-05 337.000 240,800 -4,300 0.00% 81,149,600
2021-03-08 2021-03-04 340.000 245,100 +22,900 0.00% 83,334,000
2021-03-05 2021-03-03 372.600 222,200 -7,700 0.00% 82,791,720
2021-03-04 2021-03-02 362.400 229,900 -2,800 0.00% 83,315,760
2021-03-03 2021-03-01 366.800 232,700 -29,300 0.00% 85,354,360
2021-03-02 2021-02-26 340.000 262,000 +26,300 0.01% 89,080,000
2021-03-01 2021-02-25 370.400 235,700 +7,100 0.00% 87,303,280
2021-02-26 2021-02-24 365.800 228,600 +31,000 0.00% 83,621,880
2021-02-25 2021-02-23 392.800 197,600 +400 0.00% 77,617,280
2021-02-24 2021-02-22 400.200 197,200 +2,800 0.00% 78,919,440
2021-02-23 2021-02-19 423.600 194,400 -8,200 0.00% 82,347,840
2021-02-22 2021-02-18 428.000 202,600 +5,200 0.00% 86,712,800
2021-02-19 2021-02-17 451.400 197,400 -5,900 0.00% 89,106,360
2021-02-18 2021-02-16 439.200 203,300 +4,500 0.00% 89,289,360
2021-02-17 2021-02-11 445.000 198,800 +6,100 0.00% 88,466,000
2021-02-16 2021-02-09 409.000 192,700 +500 0.00% 78,814,300
2021-02-10 2021-02-08 406.400 192,200 -1,200 0.00% 78,110,080
2021-02-09 2021-02-05 401.400 193,400 +4,100 0.00% 77,630,760
2021-02-08 2021-02-04 401.000 189,300 +6,600 0.00% 75,909,300
2021-02-05 2021-02-03 414.200 182,700 -200 0.00% 75,674,340
2021-02-04 2021-02-02 395.000 182,900 +700 0.00% 72,245,500
2021-02-03 2021-02-01 391.000 182,200 -200 0.00% 71,240,200
2021-02-02 2021-01-29 355.800 182,400 -1,700 0.00% 64,897,920
2021-02-01 2021-01-28 355.600 184,100 +3,400 0.00% 65,465,960
2021-01-29 2021-01-27 364.000 180,700 +3,400 0.00% 65,774,800
2021-01-28 2021-01-26 378.600 177,300 +3,200 0.00% 67,125,780
2021-01-27 2021-01-25 399.800 174,100 -100 0.00% 69,605,180
2021-01-26 2021-01-22 380.200 174,200 -1,300 0.00% 66,230,840
2021-01-25 2021-01-21 375.200 175,500 -400 0.00% 65,847,600
2021-01-22 2021-01-20 372.000 175,900 -1,700 0.00% 65,434,800
2021-01-21 2021-01-19 341.000 177,600 -7,100 0.00% 60,561,600
2021-01-20 2021-01-18 325.000 184,700 -4,700 0.00% 60,027,500
2021-01-19 2021-01-15 307.600 189,400 +300 0.00% 58,259,440
2021-01-18 2021-01-14 313.200 189,100 -27,800 0.00% 59,226,120
2021-01-15 2021-01-13 296.400 216,900 +26,800 0.00% 64,289,160
2021-01-14 2021-01-12 302.000 190,100 +400 0.00% 57,410,200
2021-01-13 2021-01-11 309.600 189,700 +1,600 0.00% 58,731,120
2021-01-12 2021-01-08 318.000 188,100 -3,100 0.00% 59,815,800
2021-01-11 2021-01-07 308.000 191,200 -200 0.00% 58,889,600
2021-01-08 2021-01-06 310.000 191,400 -14,300 0.00% 59,334,000
2021-01-07 2021-01-05 296.600 205,700 -300 0.00% 61,010,620
2021-01-06 2021-01-04 292.600 206,000 +1,600 0.00% 60,275,600
2021-01-05 2020-12-31 294.600 204,400 -8,600 0.00% 60,216,240
2021-01-04 2020-12-29 273.400 213,000 -1,800 0.00% 58,234,200
2020-12-30 2020-12-28 260.000 214,800 +7,800 0.00% 55,848,000
2020-12-29 2020-12-24 279.200 207,000 -6,100 0.00% 57,794,400
2020-12-28 2020-12-22 276.200 213,100 -19,400 0.00% 58,858,220
2020-12-23 2020-12-21 278.400 232,500 -1,200 0.00% 64,728,000
2020-12-22 2020-12-18 278.400 233,700 +5,300 0.00% 65,062,080
2020-12-21 2020-12-17 285.000 228,400 -3,900 0.00% 65,094,000
2020-12-18 2020-12-16 279.200 232,300 +23,300 0.00% 64,858,160
2020-12-17 2020-12-15 274.200 209,000 +3,600 0.00% 57,307,800
2020-12-16 2020-12-14 282.600 205,400 +500 0.00% 58,046,040
2020-12-15 2020-12-11 293.800 204,900 +2,200 0.00% 60,199,620
2020-12-14 2020-12-10 287.000 202,700 +2,600 0.00% 58,174,900
2020-12-11 2020-12-09 286.400 200,100 -600 0.00% 57,308,640
2020-12-10 2020-12-08 287.600 200,700 +1,800 0.00% 57,721,320
2020-12-09 2020-12-07 282.400 198,900 -600 0.00% 56,169,360
2020-12-08 2020-12-04 288.600 199,500 -7,900 0.00% 57,575,700
2020-12-07 2020-12-03 275.800 207,400 +2,300 0.00% 57,200,920
2020-12-04 2020-12-02 277.800 205,100 +5,600 0.00% 56,976,780
2020-12-03 2020-12-01 289.200 199,500 -4,100 0.00% 57,695,400
2020-12-02 2020-11-30 290.000 203,600 +17,800 0.00% 59,044,000
2020-12-01 2020-11-27 312.000 185,800 -23,600 0.00% 57,969,600
2020-11-30 2020-11-26 308.000 209,400 -11,200 0.00% 64,495,200
2020-11-27 2020-11-25 293.600 220,600 -3,600 0.00% 64,768,160
2020-11-26 2020-11-24 303.400 224,200 +1,000 0.00% 68,022,280
2020-11-25 2020-11-23 308.000 223,200 +38,500 0.00% 68,745,600
2020-11-24 2020-11-20 304.200 184,700 -16,500 0.00% 56,185,740
2020-11-23 2020-11-19 294.000 201,200 +9,100 0.00% 59,152,800
2020-11-20 2020-11-18 300.000 192,100 +8,300 0.00% 57,630,000
2020-11-19 2020-11-17 303.000 183,800 +6,300 0.00% 55,691,400
2020-11-18 2020-11-16 318.400 177,500 -2,700 0.00% 56,516,000
2020-11-17 2020-11-13 305.800 180,200 -1,600 0.00% 55,105,160
2020-11-16 2020-11-12 286.800 181,800 -2,700 0.00% 52,140,240
2020-11-13 2020-11-11 271.000 184,500 +4,200 0.00% 49,999,500
2020-11-12 2020-11-10 300.000 180,300 +14,600 0.00% 54,090,000
2020-11-11 2020-11-09 335.200 165,700 +5,900 0.00% 55,542,640
2020-11-10 2020-11-06 326.800 159,800 +2,200 0.00% 52,222,640
2020-11-09 2020-11-05 329.600 157,600 -400 0.00% 51,944,960
2020-11-06 2020-11-04 313.800 158,000 -11,800 0.00% 49,580,400
2020-11-05 2020-11-03 296.000 169,800 +14,900 0.00% 50,260,800
2020-11-04 2020-11-02 294.600 154,900 -800 0.00% 45,633,540
2020-11-03 2020-10-30 288.200 155,700 -4,700 0.00% 44,872,740
2020-11-02 2020-10-29 297.200 160,400 +2,300 0.00% 47,670,880
2020-10-30 2020-10-28 280.000 158,100 -22,100 0.00% 44,268,000
2020-10-29 2020-10-27 266.000 180,200 -100 0.00% 47,933,200
2020-10-28 2020-10-23 262.400 180,300 +1,300 0.00% 47,310,720
2020-10-27 2020-10-22 269.000 179,000 -3,000 0.00% 48,151,000
2020-10-23 2020-10-21 269.000 182,000 -13,200 0.00% 48,958,000
2020-10-22 2020-10-20 260.800 195,200 +3,700 0.00% 50,908,160
2020-10-21 2020-10-19 259.000 191,500 +18,900 0.00% 49,598,500
2020-10-20 2020-10-16 265.800 172,600 +2,200 0.00% 45,877,080
2020-10-19 2020-10-15 265.000 170,400 +900 0.00% 45,156,000
2020-10-16 2020-10-14 278.400 169,500 +600 0.00% 47,188,800
2020-10-14 2020-10-09 270.000 168,900 -4,100 0.00% 45,603,000
2020-10-12 2020-10-08 266.800 173,000 +1,000 0.00% 46,156,400
2020-10-09 2020-10-07 267.800 172,000 -2,100 0.00% 46,061,600
2020-10-08 2020-10-06 258.000 174,100 -6,800 0.00% 44,917,800
2020-10-07 2020-10-05 245.800 180,900 -2,200 0.00% 44,465,220
2020-10-06 2020-09-30 241.800 183,100 -3,500 0.00% 44,273,580
2020-10-05 2020-09-29 234.600 186,600 +1,900 0.00% 43,776,360
2020-09-30 2020-09-28 237.000 184,700 -1,100 0.00% 43,773,900
2020-09-29 2020-09-25 232.000 185,800 +600 0.00% 43,105,600
2020-09-28 2020-09-24 238.600 185,200 +4,000 0.00% 44,188,720
2020-09-25 2020-09-23 250.000 181,200 -7,000 0.00% 45,300,000
2020-09-24 2020-09-22 242.600 188,200 -1,700 0.00% 45,657,320
2020-09-23 2020-09-21 241.600 189,900 -19,500 0.00% 45,879,840
2020-09-22 2020-09-18 241.600 209,400 +4,600 0.00% 50,591,040
2020-09-21 2020-09-17 240.800 204,800 +20,200 0.00% 49,315,840
2020-09-18 2020-09-16 248.200 184,600 -24,900 0.00% 45,817,720
2020-09-17 2020-09-15 243.600 209,500 +100 0.00% 51,034,200
2020-09-16 2020-09-14 244.600 209,400 -3,800 0.00% 51,219,240
2020-09-15 2020-09-11 242.800 213,200 -50,900 0.00% 51,764,960
2020-09-14 2020-09-10 233.000 264,100 -10,400 0.01% 61,535,300
2020-09-11 2020-09-09 232.000 274,500 +11,800 0.01% 63,684,000
2020-09-10 2020-09-08 238.000 262,700 +49,500 0.01% 62,522,600
2020-09-09 2020-09-07 248.200 213,200 +43,400 0.00% 52,916,240
2020-09-08 2020-09-04 261.800 169,800 +400 0.00% 44,453,640
2020-09-07 2020-09-03 262.600 169,400 +11,500 0.00% 44,484,440
2020-09-04 2020-09-02 272.800 157,900 -9,800 0.00% 43,075,120
2020-09-03 2020-09-01 264.600 167,700 -9,500 0.00% 44,373,420
2020-09-02 2020-08-31 255.600 177,200 +27,100 0.00% 45,292,320
2020-09-01 2020-08-28 265.200 150,100 +300 0.00% 39,806,520
2020-08-31 2020-08-27 271.000 149,800 -5,100 0.00% 40,595,800
2020-08-28 2020-08-26 258.800 154,900 +5,300 0.00% 40,088,120
2020-08-27 2020-08-25 257.600 149,600 +4,700 0.00% 38,536,960
2020-08-26 2020-08-24 265.800 144,900 -2,800 0.00% 38,514,420
2020-08-25 2020-08-21 245.200 147,700 -57,400 0.00% 36,216,040
2020-08-24 2020-08-20 234.600 205,100 +42,700 0.00% 48,116,460
2020-08-21 2020-08-19 231.000 162,400 +1,400 0.00% 37,514,400
2020-08-20 2020-08-18 235.000 161,000 +3,300 0.00% 37,835,000
2020-08-19 2020-08-17 218.200 157,700 -2,700 0.00% 34,410,140
2020-08-18 2020-08-14 219.800 160,400 -12,500 0.00% 35,255,920
2020-08-17 2020-08-13 211.400 172,900 -2,400 0.00% 36,551,060
2020-08-14 2020-08-12 213.800 175,300 +24,400 0.00% 37,479,140
2020-08-13 2020-08-11 218.400 150,900 +2,500 0.00% 32,956,560
2020-08-12 2020-08-10 223.000 148,400 -6,700 0.00% 33,093,200
2020-08-11 2020-08-07 222.400 155,100 +20,700 0.00% 34,494,240
2020-08-10 2020-08-06 221.200 134,400 +6,700 0.00% 29,729,280
2020-08-07 2020-08-05 218.400 127,700 +3,400 0.00% 27,889,680
2020-08-06 2020-08-04 218.000 124,300 -12,700 0.00% 27,097,400
2020-08-05 2020-08-03 200.600 137,000 -8,300 0.00% 27,482,200
2020-08-04 2020-07-31 191.900 145,300 +1,700 0.00% 27,883,070
2020-08-03 2020-07-30 195.000 143,600 +700 0.00% 28,002,000
2020-07-31 2020-07-29 193.000 142,900 +2,400 0.00% 27,579,700
2020-07-30 2020-07-28 191.000 140,500 -11,000 0.00% 26,835,500
2020-07-29 2020-07-27 185.000 151,500 +12,700 0.00% 28,027,500
2020-07-28 2020-07-24 190.700 138,800 -100 0.00% 26,469,160
2020-07-27 2020-07-23 199.000 138,900 -1,700 0.00% 27,641,100
2020-07-24 2020-07-22 192.200 140,600 +10,100 0.00% 27,023,320
2020-07-23 2020-07-21 205.000 130,500 -10,000 0.00% 26,752,500
2020-07-22 2020-07-20 188.400 140,500 -2,100 0.00% 26,470,200
2020-07-21 2020-07-17 191.100 142,600 -2,500 0.00% 27,250,860
2020-07-20 2020-07-16 185.100 145,100 +20,000 0.00% 26,858,010
2020-07-17 2020-07-15 200.600 125,100 -2,500 0.00% 25,095,060
2020-07-16 2020-07-14 197.100 127,600 +8,000 0.00% 25,149,960
2020-07-15 2020-07-13 206.000 119,600 +8,600 0.00% 24,637,600
2020-07-14 2020-07-10 208.200 111,000 -1,300 0.00% 23,110,200
2020-07-13 2020-07-09 209.800 112,300 +1,200 0.00% 23,560,540
2020-07-10 2020-07-08 199.800 111,100 -4,600 0.00% 22,197,780
2020-07-09 2020-07-07 185.000 115,700 +5,300 0.00% 21,404,500
2020-07-08 2020-07-06 191.000 110,400 +9,000 0.00% 21,086,400
2020-07-07 2020-07-03 191.700 101,400 -5,900 0.00% 19,438,380
2020-07-06 2020-07-02 179.400 107,300 -6,500 0.00% 19,249,620
2020-07-03 2020-06-30 171.900 113,800 +3,100 0.00% 19,562,220
2020-07-02 2020-06-29 171.700 110,700 +300 0.00% 19,007,190
2020-06-30 2020-06-26 174.700 110,400 +7,800 0.00% 19,286,880
2020-06-29 2020-06-24 178.400 102,600 +2,700 0.00% 18,303,840
2020-06-26 2020-06-23 176.800 99,900 -8,900 0.00% 17,662,320
2020-06-24 2020-06-22 170.500 108,800 +2,300 0.00% 18,550,400
2020-06-23 2020-06-19 174.000 106,500 +5,200 0.00% 18,531,000
2020-06-22 2020-06-18 172.500 101,300 +5,000 0.00% 17,474,250
2020-06-19 2020-06-17 172.400 96,300 +3,900 0.00% 16,602,120
2020-06-18 2020-06-16 172.000 92,400 -4,000 0.00% 15,892,800
2020-06-17 2020-06-15 159.500 96,400 -7,600 0.00% 15,375,800
2020-06-16 2020-06-12 165.600 104,000 -2,100 0.00% 17,222,400
2020-06-15 2020-06-11 165.000 106,100 -19,500 0.00% 17,506,500
2020-06-12 2020-06-10 159.600 125,600 -300 0.00% 20,045,760
2020-06-11 2020-06-09 151.500 125,900 +22,200 0.00% 19,073,850
2020-06-10 2020-06-08 154.800 103,700 +3,800 0.00% 16,052,760
2020-06-09 2020-06-05 159.000 99,900 +1,500 0.00% 15,884,100
2020-06-08 2020-06-04 164.200 98,400 -5,100 0.00% 16,157,280
2020-06-05 2020-06-03 155.300 103,500 -4,500 0.00% 16,073,550
2020-06-04 2020-06-02 147.100 108,000 +400 0.00% 15,886,800
2020-06-03 2020-06-01 150.000 107,600 +7,900 0.00% 16,140,000
2020-06-02 2020-05-29 146.700 99,700 -6,700 0.00% 14,625,990
2020-06-01 2020-05-28 137.000 106,400 +300 0.00% 14,576,800
2020-05-29 2020-05-27 135.300 106,100 +900 0.00% 14,355,330
2020-05-28 2020-05-26 138.900 105,200 -12,300 0.00% 14,612,280
2020-05-27 2020-05-25 125.800 117,500 +3,900 0.00% 14,781,500
2020-05-26 2020-05-22 118.500 113,600 -10,400 0.00% 13,461,600
2020-05-25 2020-05-21 127.600 124,000 +3,000 0.00% 15,822,400
2020-05-22 2020-05-20 128.500 121,000 +2,300 0.00% 15,548,500
2020-05-21 2020-05-19 125.800 118,700 -55,400 0.00% 14,932,460
2020-05-20 2020-05-18 121.900 174,100 +42,200 0.00% 21,222,790
2020-05-19 2020-05-15 119.400 131,900 +13,300 0.00% 15,748,860
2020-05-18 2020-05-14 121.500 118,600 -4,600 0.00% 14,409,900
2020-05-15 2020-05-13 118.100 123,200 -11,900 0.00% 14,549,920
2020-05-14 2020-05-12 112.000 135,100 -12,600 0.00% 15,131,200
2020-05-13 2020-05-11 109.700 147,700 -30,000 0.00% 16,202,690
2020-05-12 2020-05-08 111.600 177,700 +40,700 0.00% 19,831,320
2020-05-11 2020-05-07 107.700 137,000 +9,800 0.00% 14,754,900
2020-05-08 2020-05-06 108.000 127,200 -48,700 0.00% 13,737,600
2020-05-07 2020-05-05 104.300 175,900 -1,100 0.00% 18,346,370
2020-05-06 2020-05-04 100.700 177,000 +1,900 0.00% 17,823,900
2020-05-05 2020-04-29 103.800 175,100 -101,200 0.00% 18,175,380
2020-05-04 2020-04-28 101.000 276,300 +57,000 0.01% 27,906,300
2020-04-29 2020-04-27 100.100 219,300 +37,000 0.00% 21,951,930
2020-04-27 2020-04-23 100.000 182,300 +300 0.00% 18,230,000
2020-04-24 2020-04-22 101.300 182,000 +9,900 0.00% 18,436,600
2020-04-23 2020-04-21 98.550 172,100 +5,000 0.00% 16,960,455
2020-04-22 2020-04-20 100.900 167,100 -6,700 0.00% 16,860,390
2020-04-21 2020-04-17 100.000 173,800 +28,500 0.00% 17,380,000
2020-04-20 2020-04-16 98.850 145,300 -500 0.00% 14,362,905
2020-04-17 2020-04-15 97.850 145,800 +100 0.00% 14,266,530
2020-04-15 2020-04-09 97.250 145,700 +3,200 0.00% 14,169,325
2020-04-14 2020-04-08 96.800 142,500 -1,000 0.00% 13,794,000
2020-04-09 2020-04-07 97.550 143,500 -70,800 0.00% 13,998,425
2020-04-08 2020-04-06 94.450 214,300 +5,200 0.00% 20,240,635
2020-04-07 2020-04-03 92.850 209,100 -500 0.00% 19,414,935
2020-04-06 2020-04-02 93.950 209,600 +6,200 0.00% 19,691,920
2020-04-03 2020-04-01 92.850 203,400 +56,800 0.00% 18,885,690
2020-04-02 2020-03-31 93.650 146,600 -1,500 0.00% 13,729,090
2020-04-01 2020-03-30 88.000 148,100 +500 0.00% 13,032,800
2020-03-31 2020-03-27 89.300 147,600 +4,200 0.00% 13,180,680
2020-03-30 2020-03-26 90.150 143,400 -7,500 0.00% 12,927,510
2020-03-27 2020-03-25 90.750 150,900 -138,200 0.00% 13,694,175
2020-03-26 2020-03-24 85.500 289,100 +10,800 0.01% 24,718,050
2020-03-25 2020-03-23 80.800 278,300 +800 0.01% 22,486,640
2020-03-24 2020-03-20 84.000 277,500 -7,700 0.01% 23,310,000
2020-03-23 2020-03-19 72.400 285,200 -58,600 0.01% 20,648,480
2020-03-20 2020-03-18 75.550 343,800 +1,600 0.01% 25,974,090
2020-03-19 2020-03-17 82.150 342,200 +26,600 0.01% 28,111,730
2020-03-18 2020-03-16 82.200 315,600 +8,900 0.01% 25,942,320
2020-03-17 2020-03-13 89.000 306,700 +37,700 0.01% 27,296,300
2020-03-16 2020-03-12 90.800 269,000 +5,800 0.01% 24,425,200
2020-03-13 2020-03-11 95.650 263,200 +12,800 0.01% 25,175,080
2020-03-12 2020-03-10 98.750 250,400 -3,100 0.00% 24,727,000
2020-03-11 2020-03-09 96.000 253,500 +6,200 0.00% 24,336,000
2020-03-10 2020-03-06 100.700 247,300 +3,500 0.00% 24,903,110
2020-03-09 2020-03-05 103.500 243,800 -119,900 0.00% 25,233,300
2020-03-06 2020-03-04 99.200 363,700 +8,400 0.01% 36,079,040
2020-03-05 2020-03-03 98.850 355,300 +103,300 0.01% 35,121,405
2020-03-04 2020-03-02 99.300 252,000 +2,200 0.00% 25,023,600
2020-03-03 2020-02-28 98.900 249,800 +5,000 0.00% 24,705,220
2020-03-02 2020-02-27 103.300 244,800 -3,900 0.00% 25,287,840
2020-02-28 2020-02-26 102.000 248,700 -1,900 0.00% 25,367,400
2020-02-27 2020-02-25 103.300 250,600 -3,200 0.00% 25,886,980
2020-02-26 2020-02-24 100.500 253,800 +6,800 0.00% 25,506,900
2020-02-25 2020-02-21 103.200 247,000 +1,000 0.00% 25,490,400
2020-02-24 2020-02-20 103.300 246,000 -5,200 0.00% 25,411,800
2020-02-21 2020-02-19 100.400 251,200 -62,400 0.00% 25,220,480
2020-02-20 2020-02-18 100.600 313,600 +200 0.01% 31,548,160
2020-02-19 2020-02-17 101.500 313,400 +118,200 0.01% 31,810,100
2020-02-18 2020-02-14 100.900 195,200 +4,000 0.00% 19,695,680
2020-02-17 2020-02-13 102.500 191,200 +65,500 0.00% 19,598,000
2020-02-14 2020-02-12 103.000 125,700 -73,000 0.00% 12,947,100
2020-02-13 2020-02-11 99.200 198,700 -400 0.00% 19,711,040
2020-02-12 2020-02-10 95.800 199,100 -70,000 0.00% 19,073,780
2020-02-11 2020-02-07 101.900 269,100 -600 0.01% 27,421,290
2020-02-10 2020-02-06 101.700 269,700 +37,200 0.01% 27,428,490
2020-02-07 2020-02-05 99.500 232,500 +8,100 0.00% 23,133,750
2020-02-06 2020-02-04 101.000 224,400 +105,600 0.00% 22,664,400
2020-02-05 2020-02-03 99.500 118,800 -68,700 0.00% 11,820,600
2020-02-04 2020-01-31 99.300 187,500 -52,700 0.00% 18,618,750
2020-02-03 2020-01-30 96.850 240,200 -1,300 0.00% 23,263,370
2020-01-31 2020-01-29 101.200 241,500 -12,800 0.00% 24,439,800
2020-01-30 2020-01-24 102.300 254,300 +111,300 0.01% 26,014,890
2020-01-29 2020-01-22 108.300 143,000 -206,700 0.00% 15,486,900
2020-01-23 2020-01-21 105.800 349,700 +7,400 0.01% 36,998,260
2020-01-22 2020-01-20 110.600 342,300 +4,000 0.01% 37,858,380
2020-01-21 2020-01-17 111.900 338,300 +86,000 0.01% 37,855,770
2020-01-20 2020-01-16 112.300 252,300 +196,000 0.00% 28,333,290
2020-01-17 2020-01-15 114.100 56,300 +1,000 0.00% 6,423,830
2020-01-16 2020-01-14 112.300 55,300 +1,800 0.00% 6,210,190
2020-01-15 2020-01-13 113.100 53,500 -9,100 0.00% 6,050,850
2020-01-14 2020-01-10 109.600 62,600 -8,500 0.00% 6,860,960
2020-01-13 2020-01-09 108.400 71,100 -87,500 0.00% 7,707,240
2020-01-10 2020-01-08 106.400 158,600 +111,200 0.00% 16,875,040
2020-01-09 2020-01-07 110.400 47,400 -3,500 0.00% 5,232,960
2020-01-08 2020-01-06 109.500 50,900 -3,200 0.00% 5,573,550
2020-01-07 2020-01-03 104.200 54,100 +1,400 0.00% 5,637,220
2020-01-06 2020-01-02 103.500 52,700 -87,000 0.00% 5,454,450
2020-01-03 2019-12-31 101.900 139,700 +6,000 0.00% 14,235,430
2020-01-02 2019-12-27 102.700 133,700 +21,200 0.00% 13,730,990
2019-12-30 2019-12-24 102.300 112,500 +24,200 0.00% 11,508,750
2019-12-27 2019-12-20 102.000 88,300 +3,200 0.00% 9,006,600
2019-12-23 2019-12-19 103.500 85,100 +31,100 0.00% 8,807,850
2019-12-20 2019-12-18 103.100 54,000 -700 0.00% 5,567,400
2019-12-19 2019-12-17 104.500 54,700 +500 0.00% 5,716,150
2019-12-18 2019-12-16 102.300 54,200 -40,000 0.00% 5,544,660
2019-12-17 2019-12-13 101.100 94,200 +40,600 0.00% 9,523,620
2019-12-16 2019-12-12 100.200 53,600 +1,000 0.00% 5,370,720
2019-12-13 2019-12-11 101.700 52,600 -900 0.00% 5,349,420
2019-12-12 2019-12-10 101.000 53,500 +900 0.00% 5,403,500
2019-12-09 2019-12-05 102.200 52,600 +4,200 0.00% 5,375,720
2019-12-06 2019-12-04 100.500 48,400 +1,100 0.00% 4,864,200
2019-12-05 2019-12-03 103.600 47,300 +1,400 0.00% 4,900,280
2019-12-03 2019-11-29 103.200 45,900 +3,400 0.00% 4,736,880
2019-11-29 2019-11-27 104.200 42,500 -600 0.00% 4,428,500
2019-11-28 2019-11-26 100.800 43,100 +10,000 0.00% 4,344,480
2019-11-27 2019-11-25 98.300 33,100 -7,600 0.00% 3,253,730
2019-11-26 2019-11-22 98.050 40,700 -500 0.00% 3,990,635
2019-11-25 2019-11-21 91.900 41,200 +1,500 0.00% 3,786,280
2019-11-21 2019-11-19 96.000 39,700 -500 0.00% 3,811,200
2019-11-20 2019-11-18 97.650 40,200 -2,700 0.00% 3,925,530
2019-11-19 2019-11-15 96.850 42,900 -4,000 0.00% 4,154,865
2019-11-18 2019-11-14 93.750 46,900 +2,000 0.00% 4,396,875
2019-11-15 2019-11-13 95.050 44,900 +200 0.00% 4,267,745
2019-11-14 2019-11-12 95.500 44,700 -1,000 0.00% 4,268,850
2019-11-13 2019-11-11 91.350 45,700 +4,500 0.00% 4,174,695
2019-11-12 2019-11-08 94.600 41,200 +6,900 0.00% 3,897,520
2019-11-11 2019-11-07 98.500 34,300 -4,000 0.00% 3,378,550
2019-11-07 2019-11-05 97.150 38,300 +3,400 0.00% 3,720,845
2019-11-06 2019-11-04 98.400 34,900 -3,700 0.00% 3,434,160
2019-11-05 2019-11-01 93.800 38,600 +5,500 0.00% 3,620,680
2019-11-04 2019-10-31 93.650 33,100 -3,500 0.00% 3,099,815
2019-10-31 2019-10-29 92.000 36,600 +9,000 0.00% 3,367,200
2019-10-30 2019-10-28 93.700 27,600 -6,500 0.00% 2,586,120
2019-10-29 2019-10-25 90.550 34,100 -900 0.00% 3,087,755
2019-10-28 2019-10-24 88.600 35,000 +7,300 0.00% 3,101,000
2019-10-25 2019-10-23 89.000 27,700 +1,300 0.00% 2,465,300
2019-10-24 2019-10-22 90.550 26,400 +11,100 0.00% 2,390,520
2019-10-23 2019-10-21 96.750 15,300 -3,600 0.00% 1,480,275
2019-10-22 2019-10-18 92.750 18,900 +500 0.00% 1,752,975
2019-10-21 2019-10-17 90.900 18,400 -200 0.00% 1,672,560
2019-10-18 2019-10-16 90.450 18,600 +1,800 0.00% 1,682,370
2019-10-17 2019-10-15 90.750 16,800 -800 0.00% 1,524,600
2019-10-16 2019-10-14 88.000 17,600 +1,500 0.00% 1,548,800
2019-10-15 2019-10-11 88.450 16,100 +1,500 0.00% 1,424,045
2019-10-14 2019-10-10 91.150 14,600 +2,300 0.00% 1,330,790
2019-10-11 2019-10-09 89.450 12,300 +700 0.00% 1,100,235
2019-10-10 2019-10-08 89.000 11,600 +300 0.00% 1,032,400
2019-10-02 2019-09-27 81.000 11,300 -400 0.00% 915,300
2019-09-30 2019-09-26 79.650 11,700 +1,500 0.00% 931,905
2019-09-26 2019-09-24 78.250 10,200 -7,500 0.00% 798,150
2019-09-25 2019-09-23 76.050 17,700 +100 0.00% 1,346,085
2019-09-24 2019-09-20 77.500 17,600 -2,500 0.00% 1,364,000
2019-09-23 2019-09-19 75.300 20,100 +1,500 0.00% 1,513,530
2019-09-20 2019-09-18 75.400 18,600 -13,800 0.00% 1,402,440
2019-09-18 2019-09-16 72.300 32,400 +12,000 0.00% 2,342,520
2019-09-17 2019-09-13 73.600 20,400 -15,700 0.00% 1,501,440
2019-09-16 2019-09-12 72.200 36,100 -2,000 0.00% 2,606,420
2019-09-13 2019-09-11 71.600 38,100 -2,900 0.00% 2,727,960
2019-09-12 2019-09-10 70.300 41,000 -700 0.00% 2,882,300
2019-09-11 2019-09-09 72.450 41,700 +8,000 0.00% 3,021,165
2019-09-10 2019-09-06 73.750 33,700 +1,900 0.00% 2,485,375
2019-09-09 2019-09-05 73.550 31,800 -134,500 0.00% 2,338,890
2019-09-06 2019-09-04 74.050 166,300 +154,700 0.00% 12,314,515
2019-09-05 2019-09-03 73.550 11,600 +1,800 0.00% 853,180
2019-09-04 2019-09-02 74.050 9,800 +1,500 0.00% 725,690
2019-09-03 2019-08-30 74.350 8,300 +6,000 0.00% 617,105
2019-09-02 2019-08-29 74.650 2,300 -200 0.00% 171,695
2019-08-30 2019-08-28 74.800 2,500 -1,500 0.00% 187,000
2019-08-29 2019-08-27 75.000 4,000 -675,700 0.00% 300,000
2019-08-28 2019-08-26 76.200 679,700 +668,600 0.01% 51,793,140
2019-08-27 2019-08-23 70.000 11,100 +2,000 0.00% 777,000
2019-08-23 2019-08-21 68.750 9,100 +3,000 0.00% 625,625
2019-08-20 2019-08-16 66.150 6,100 -4,000 0.00% 403,515
2019-08-16 2019-08-14 63.700 10,100 -1,000 0.00% 643,370
2019-08-15 2019-08-13 62.350 11,100 +5,000 0.00% 692,085
2019-08-13 2019-08-09 63.500 6,100 -2,000 0.00% 387,350
2019-08-12 2019-08-08 62.500 8,100 -1,000 0.00% 506,250
2019-08-09 2019-08-07 61.350 9,100 +1,000 0.00% 558,285
2019-08-08 2019-08-06 61.600 8,100 +2,000 0.00% 498,960
2019-08-07 2019-08-05 62.150 6,100 -1,500 0.00% 379,115
2019-08-06 2019-08-02 63.900 7,600 -500 0.00% 485,640
2019-08-05 2019-08-01 66.450 8,100 -13,000 0.00% 538,245
2019-08-02 2019-07-31 63.950 21,100 +2,000 0.00% 1,349,345
2019-08-01 2019-07-30 64.750 19,100 +7,500 0.00% 1,236,725
2019-07-31 2019-07-29 64.950 11,600 +500 0.00% 753,420
2019-07-30 2019-07-26 64.800 11,100 +2,000 0.00% 719,280
2019-07-29 2019-07-25 65.300 9,100 +2,000 0.00% 594,230
2019-07-26 2019-07-24 65.750 7,100 -6,000 0.00% 466,825
2019-07-25 2019-07-23 65.050 13,100 +5,000 0.00% 852,155
2019-07-24 2019-07-22 65.600 8,100 +2,000 0.00% 531,360
2019-07-23 2019-07-19 67.250 6,100 -10,000 0.00% 410,225
2019-07-17 2019-07-15 65.050 16,100 -1,500 0.00% 1,047,305
2019-07-16 2019-07-12 65.000 17,600 +900 0.00% 1,144,000
2019-07-15 2019-07-11 66.000 16,700 +5,000 0.00% 1,102,200
2019-07-11 2019-07-09 68.000 11,700 +5,000 0.00% 795,600
2019-07-10 2019-07-08 68.650 6,700 -1,300 0.00% 459,955
2019-07-05 2019-07-03 68.800 8,000 -1,000 0.00% 550,400
2019-07-04 2019-07-02 69.250 9,000 -200 0.00% 623,250
2019-07-03 2019-06-28 68.500 9,200 -2,500 0.00% 630,200
2019-07-02 2019-06-27 68.500 11,700 -200 0.00% 801,450
2019-06-27 2019-06-25 63.600 11,900 -1,000 0.00% 756,840
2019-06-26 2019-06-24 63.750 12,900 +1,000 0.00% 822,375
2019-06-25 2019-06-21 64.300 11,900 -6,300 0.00% 765,170
2019-06-24 2019-06-20 62.700 18,200 +6,500 0.00% 1,141,140
2019-06-21 2019-06-19 62.450 11,700 -1,000 0.00% 730,665
2019-06-20 2019-06-18 61.300 12,700 -800 0.00% 778,510
2019-06-19 2019-06-17 61.050 13,500 -1,000 0.00% 824,175
2019-06-18 2019-06-14 61.000 14,500 +1,000 0.00% 884,500
2019-06-17 2019-06-13 61.500 13,500 +1,300 0.00% 830,250
2019-06-14 2019-06-12 61.300 12,200 +1,000 0.00% 747,860
2019-06-13 2019-06-11 61.300 11,200 -1,500 0.00% 686,560
2019-06-11 2019-06-06 59.650 12,700 -1,000 0.00% 757,555
2019-06-10 2019-06-05 59.650 13,700 -1,000 0.00% 817,205
2019-06-06 2019-06-04 58.000 14,700 +1,000 0.00% 852,600
2019-06-05 2019-06-03 60.350 13,700 -500 0.00% 826,795
2019-06-04 2019-05-31 60.550 14,200 -500 0.00% 859,810
2019-05-31 2019-05-29 60.900 14,700 -800 0.00% 895,230
2019-05-30 2019-05-28 61.100 15,500 +2,900 0.00% 947,050
2019-05-29 2019-05-27 60.800 12,600 +2,500 0.00% 766,080
2019-05-28 2019-05-24 61.000 10,100 +400 0.00% 616,100
2019-05-27 2019-05-23 58.150 9,700 -400 0.00% 564,055
2019-05-22 2019-05-20 61.450 10,100 +500 0.00% 620,645
2019-05-21 2019-05-17 61.850 9,600 -200 0.00% 593,760
2019-05-16 2019-05-14 58.300 9,800 +200 0.00% 571,340
2019-05-09 2019-05-07 56.800 9,600 -6,500 0.00% 545,280
2019-05-08 2019-05-06 55.250 16,100 +300 0.00% 889,525
2019-05-06 2019-05-02 55.150 15,800 +5,500 0.00% 871,370
2019-05-03 2019-04-30 57.000 10,300 -500 0.00% 587,100
2019-05-02 2019-04-29 56.800 10,800 -8,000 0.00% 613,440
2019-04-26 2019-04-24 57.800 18,800 +1,500 0.00% 1,086,640
2019-04-25 2019-04-23 56.200 17,300 +6,600 0.00% 972,260
2019-04-17 2019-04-15 55.150 10,700 -1,000 0.00% 590,105
2019-04-16 2019-04-12 53.750 11,700 -3,000 0.00% 628,875
2019-04-15 2019-04-11 53.050 14,700 -1,000 0.00% 779,835
2019-04-12 2019-04-10 53.750 15,700 -8,000 0.00% 843,875
2019-04-11 2019-04-09 53.150 23,700 -17,600 0.00% 1,259,655
2019-04-10 2019-04-08 51.800 41,300 +1,600 0.00% 2,139,340
2019-04-09 2019-04-04 51.250 39,700 +4,000 0.00% 2,034,625
2019-04-04 2019-04-02 51.750 35,700 +10,000 0.00% 1,847,475
2019-04-03 2019-04-01 52.700 25,700 -1,000 0.00% 1,354,390
2019-04-02 2019-03-29 52.900 26,700 +4,000 0.00% 1,412,430
2019-03-29 2019-03-27 52.500 22,700 -60,400 0.00% 1,191,750
2019-03-28 2019-03-26 50.300 83,100 -6,300 0.00% 4,179,930
2019-03-27 2019-03-25 50.000 89,400 +16,800 0.00% 4,470,000
2019-03-26 2019-03-22 49.700 72,600 +14,500 0.00% 3,608,220
2019-03-25 2019-03-21 48.900 58,100 +11,200 0.00% 2,841,090
2019-03-22 2019-03-20 50.000 46,900 +13,200 0.00% 2,345,000
2019-03-21 2019-03-19 51.950 33,700 +8,000 0.00% 1,750,715
2019-03-20 2019-03-18 55.350 25,700 +2,000 0.00% 1,422,495
2019-03-19 2019-03-15 53.950 23,700 -15,400 0.00% 1,278,615
2019-03-18 2019-03-14 48.300 39,100 +2,000 0.00% 1,888,530
2019-03-15 2019-03-13 49.800 37,100 +4,000 0.00% 1,847,580
2019-03-14 2019-03-12 52.350 33,100 +6,800 0.00% 1,732,785
2019-03-13 2019-03-11 58.900 26,300 -15,000 0.00% 1,549,070
2019-03-12 2019-03-08 56.850 41,300 +9,000 0.00% 2,347,905
2019-03-11 2019-03-07 59.600 32,300 +13,000 0.00% 1,925,080
2019-03-08 2019-03-06 61.200 19,300 -5,000 0.00% 1,181,160
2019-03-07 2019-03-05 60.850 24,300 +5,000 0.00% 1,478,655
2019-03-05 2019-03-01 60.000 19,300 +5,000 0.00% 1,158,000
2019-03-04 2019-02-28 60.900 14,300 -16,100 0.00% 870,870
2019-03-01 2019-02-27 58.900 30,400 +1,800 0.00% 1,790,560
2019-02-28 2019-02-26 58.500 28,600 +5,300 0.00% 1,673,100
2019-02-27 2019-02-25 61.000 23,300 -8,200 0.00% 1,421,300
2019-02-26 2019-02-22 58.750 31,500 +4,000 0.00% 1,850,625
2019-02-22 2019-02-20 56.750 27,500 +100 0.00% 1,560,625
2019-02-21 2019-02-19 56.000 27,400 -1,900 0.00% 1,534,400
2019-02-20 2019-02-18 58.300 29,300 -4,000 0.00% 1,708,190
2019-02-19 2019-02-15 58.400 33,300 +5,200 0.00% 1,944,720
2019-02-15 2019-02-13 58.650 28,100 +5,200 0.00% 1,648,065
2019-02-14 2019-02-12 59.850 22,900 +15,000 0.00% 1,370,565
2019-02-13 2019-02-11 62.400 7,900 -20,300 0.00% 492,960
2019-02-12 2019-02-08 57.900 28,200 +16,000 0.00% 1,632,780
2019-02-11 2019-02-04 54.650 12,200 -4,200 0.00% 666,730
2019-02-08 2019-01-31 53.300 16,400 -400 0.00% 874,120
2019-01-30 2019-01-28 47.450 16,800 +1,000 0.00% 797,160
2019-01-29 2019-01-25 47.850 15,800 -4,000 0.00% 756,030
2019-01-24 2019-01-22 43.900 19,800 +2,000 0.00% 869,220
2019-01-23 2019-01-21 45.650 17,800 +1,000 0.00% 812,570
2019-01-22 2019-01-18 45.550 16,800 -3,000 0.00% 765,240
2019-01-21 2019-01-17 44.200 19,800 +1,000 0.00% 875,160
2019-01-18 2019-01-16 44.600 18,800 -4,600 0.00% 838,480
2019-01-17 2019-01-15 43.750 23,400 +1,600 0.00% 1,023,750
2019-01-16 2019-01-14 43.900 21,800 +1,800 0.00% 957,020
2019-01-14 2019-01-10 44.950 20,000 -1,000 0.00% 899,000
2019-01-10 2019-01-08 43.900 21,000 +2,000 0.00% 921,900
2019-01-09 2019-01-07 45.450 19,000 -2,200 0.00% 863,550
2019-01-08 2019-01-04 44.000 21,200 -8,200 0.00% 932,800
2019-01-07 2019-01-03 41.250 29,400 +1,200 0.00% 1,212,750
2019-01-04 2019-01-02 41.200 28,200 +500 0.00% 1,161,840
2019-01-03 2018-12-31 43.900 27,700 +5,400 0.00% 1,216,030
2019-01-02 2018-12-27 45.800 22,300 -11,100 0.00% 1,021,340
2018-12-28 2018-12-24 44.250 33,400 -11,500 0.00% 1,477,950
2018-12-27 2018-12-20 44.850 44,900 -800 0.00% 2,013,765
2018-12-21 2018-12-19 45.800 45,700 +6,400 0.00% 2,093,060
2018-12-20 2018-12-18 47.900 39,300 +17,500 0.00% 1,882,470
2018-12-19 2018-12-17 51.850 21,800 +5,500 0.00% 1,130,330
2018-12-18 2018-12-14 52.600 16,300 -10,000 0.00% 857,380
2018-12-17 2018-12-13 52.350 26,300 +2,400 0.00% 1,376,805
2018-12-14 2018-12-12 52.300 23,900 +1,000 0.00% 1,249,970
2018-12-13 2018-12-11 52.500 22,900 +2,600 0.00% 1,202,250
2018-12-12 2018-12-10 52.050 20,300 +8,200 0.00% 1,056,615
2018-12-11 2018-12-07 54.000 12,100 -5,000 0.00% 653,400
2018-12-10 2018-12-06 54.000 17,100 +1,000 0.00% 923,400
2018-12-07 2018-12-05 54.650 16,100 +1,700 0.00% 879,865
2018-12-06 2018-12-04 53.850 14,400 +4,000 0.00% 775,440
2018-12-05 2018-12-03 55.500 10,400 -2,000 0.00% 577,200
2018-12-04 2018-11-30 52.450 12,400 -7,400 0.00% 650,380
2018-12-03 2018-11-29 50.500 19,800 -11,400 0.00% 999,900
2018-11-30 2018-11-28 53.000 31,200 -10,000 0.00% 1,653,600
2018-11-29 2018-11-27 50.950 41,200 +14,500 0.00% 2,099,140
2018-11-28 2018-11-26 52.650 26,700 +17,300 0.00% 1,405,755
2018-11-27 2018-11-23 53.850 9,400 +2,000 0.00% 506,190
2018-11-19 2018-11-15 57.500 7,400 -100 0.00% 425,500
2018-11-06 2018-11-02 61.350 7,500 -3,000 0.00% 460,125
2018-11-05 2018-11-01 56.350 10,500 -7,000 0.00% 591,675
2018-11-02 2018-10-31 50.700 17,500 +2,000 0.00% 887,250
2018-11-01 2018-10-30 50.150 15,500 +4,300 0.00% 777,325
2018-10-31 2018-10-29 52.850 11,200 -1,000 0.00% 591,920
2018-10-29 2018-10-25 55.000 12,200 -1,000 0.00% 671,000
2018-10-26 2018-10-24 52.750 13,200 +1,400 0.00% 696,300
2018-10-25 2018-10-23 55.050 11,800 +1,000 0.00% 649,590
2018-10-24 2018-10-22 58.500 10,800 -11,100 0.00% 631,800
2018-10-22 2018-10-18 55.000 21,900 +6,800 0.00% 1,204,500
2018-10-19 2018-10-16 56.000 15,100 -4,900 0.00% 845,600
2018-10-18 2018-10-15 55.450 20,000 +9,000 0.00% 1,109,000
2018-10-16 2018-10-12 59.300 11,000 +1,800 0.00% 652,300
2018-10-12 2018-10-10 69.000 9,200 -1,000 0.00% 634,800
2018-10-10 2018-10-08 68.450 10,200 -3,000 0.00% 698,190
2018-10-09 2018-10-05 67.900 13,200 -1,000 0.00% 896,280
2018-10-08 2018-10-04 65.050 14,200 +1,000 0.00% 923,710
2018-10-05 2018-10-03 65.050 13,200 -10,700 0.00% 858,660
2018-10-04 2018-10-02 66.700 23,900 +1,000 0.00% 1,594,130
2018-10-03 2018-09-28 68.750 22,900 -300 0.00% 1,574,375
2018-10-02 2018-09-27 67.000 23,200 +1,000 0.00% 1,554,400
2018-09-28 2018-09-26 68.800 22,200 +10,100 0.00% 1,527,360
2018-09-27 2018-09-24 69.000 12,100 +2,000 0.00% 834,900
2018-09-26 2018-09-21 72.100 10,100 +1,000 0.00% 728,210
2018-09-24 2018-09-20 72.650 9,100 0.00% 661,115

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top