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: SOFI SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 206,071 +0 0.00% 20,957,421
2025-10-13 2025-10-09 103.600 206,071 +0 0.00% 21,348,956
2025-10-10 2025-10-08 103.700 206,071 +3,100 0.00% 21,369,563
2025-10-09 2025-10-06 105.600 202,971 -400 0.00% 21,433,738
2025-10-08 2025-10-03 106.100 203,371 +2,200 0.00% 21,577,663
2025-10-06 2025-10-02 105.800 201,171 +2,500 0.00% 21,283,892
2025-10-03 2025-09-30 104.500 198,671 -3,000 0.00% 20,761,120
2025-10-02 2025-09-29 102.800 201,671 -2,400 0.00% 20,731,779
2025-09-30 2025-09-26 100.600 204,071 +1,900 0.00% 20,529,543
2025-09-29 2025-09-25 102.300 202,171 +680 0.00% 20,682,093
2025-09-26 2025-09-24 102.200 201,491 -1,900 0.00% 20,592,380
2025-09-25 2025-09-23 101.000 203,391 +3,990 0.00% 20,542,491
2025-09-24 2025-09-22 103.900 199,401 +3,000 0.00% 20,717,764
2025-09-23 2025-09-19 106.300 196,401 -14,380 0.00% 20,877,426
2025-09-22 2025-09-18 105.500 210,781 +300 0.00% 22,237,396
2025-09-19 2025-09-17 105.200 210,481 -10,300 0.00% 22,142,601
2025-09-18 2025-09-16 100.300 220,781 -2,300 0.00% 22,144,334
2025-09-17 2025-09-15 97.350 223,081 +700 0.00% 21,716,935
2025-09-16 2025-09-12 96.550 222,381 -9,300 0.00% 21,470,886
2025-09-15 2025-09-11 96.550 231,681 +21,300 0.00% 22,368,801
2025-09-12 2025-09-10 101.700 210,381 -2,400 0.00% 21,395,748
2025-09-11 2025-09-09 99.650 212,781 +6,800 0.00% 21,203,627
2025-09-10 2025-09-08 102.000 205,981 +100 0.00% 21,010,062
2025-09-09 2025-09-05 103.000 205,881 -1,000 0.00% 21,205,743
2025-09-08 2025-09-04 101.400 206,881 -100 0.00% 20,977,733
2025-09-05 2025-09-03 100.500 206,981 +800 0.00% 20,801,590
2025-09-04 2025-09-02 101.100 206,181 +1,800 0.00% 20,844,899
2025-09-03 2025-09-01 103.000 204,381 +3,500 0.00% 21,051,243
2025-09-02 2025-08-29 102.700 200,881 -1,300 0.00% 20,630,479
2025-09-01 2025-08-28 101.700 202,181 +12,000 0.00% 20,561,808
2025-08-29 2025-08-27 116.300 190,181 +11,200 0.00% 22,118,050
2025-08-28 2025-08-26 120.000 178,981 +900 0.00% 21,477,720
2025-08-27 2025-08-25 122.300 178,081 +6,900 0.00% 21,779,306
2025-08-26 2025-08-22 118.400 171,181 +2,400 0.00% 20,267,830
2025-08-25 2025-08-21 117.100 168,781 +3,600 0.00% 19,764,255
2025-08-22 2025-08-20 120.800 165,181 +1,000 0.00% 19,953,865
2025-08-21 2025-08-19 120.800 164,181 -1,410 0.00% 19,833,065
2025-08-20 2025-08-18 121.500 165,591 +500 0.00% 20,119,306
2025-08-19 2025-08-15 121.700 165,091 +890 0.00% 20,091,575
2025-08-18 2025-08-14 124.400 164,201 +1,100 0.00% 20,426,604
2025-08-15 2025-08-13 124.300 163,101 +400 0.00% 20,273,454
2025-08-14 2025-08-12 119.400 162,701 +1,500 0.00% 19,426,499
2025-08-13 2025-08-11 119.200 161,201 +2,500 0.00% 19,215,159
2025-08-12 2025-08-08 120.800 158,701 +600 0.00% 19,171,081
2025-08-11 2025-08-07 122.000 158,101 +100 0.00% 19,288,322
2025-08-08 2025-08-06 121.100 158,001 +2,700 0.00% 19,133,921
2025-08-07 2025-08-05 122.900 155,301 +1,500 0.00% 19,086,493
2025-08-06 2025-08-04 123.000 153,801 +1,980 0.00% 18,917,523
2025-08-05 2025-08-01 122.200 151,821 -3,400 0.00% 18,552,526
2025-08-04 2025-07-31 121.600 155,221 +3,700 0.00% 18,874,874
2025-08-01 2025-07-30 127.400 151,521 -100 0.00% 19,303,775
2025-07-31 2025-07-29 128.600 151,621 +2,200 0.00% 19,498,461
2025-07-30 2025-07-28 129.400 149,421 -100 0.00% 19,335,077
2025-07-29 2025-07-25 130.100 149,521 +1,280 0.00% 19,452,682
2025-07-28 2025-07-24 134.400 148,241 -1,100 0.00% 19,923,590
2025-07-25 2025-07-23 133.200 149,341 -4,500 0.00% 19,892,221
2025-07-24 2025-07-22 129.000 153,841 -4,830 0.00% 19,845,489
2025-07-23 2025-07-21 130.800 158,671 -1,300 0.00% 20,754,167
2025-07-22 2025-07-18 127.300 159,971 -560 0.00% 20,364,308
2025-07-21 2025-07-17 125.500 160,531 +7,200 0.00% 20,146,640
2025-07-18 2025-07-16 124.100 153,331 -500 0.00% 19,028,377
2025-07-17 2025-07-15 126.200 153,831 -500 0.00% 19,413,472
2025-07-16 2025-07-14 120.900 154,331 -300 0.00% 18,658,618
2025-07-15 2025-07-11 120.000 154,631 +200 0.00% 18,555,720
2025-07-14 2025-07-10 118.600 154,431 +600 0.00% 18,315,517
2025-07-11 2025-07-09 119.200 153,831 +500 0.00% 18,336,655
2025-07-10 2025-07-08 122.200 153,331 +2,500 0.00% 18,737,048
2025-07-08 2025-07-04 120.800 150,831 +600 0.00% 18,220,385
2025-07-07 2025-07-03 122.800 150,231 +3,600 0.00% 18,448,367
2025-07-04 2025-07-02 126.000 146,631 +1,200 0.00% 18,475,506
2025-07-03 2025-06-30 125.300 145,431 +2,810 0.00% 18,222,504
2025-07-02 2025-06-27 129.400 142,621 +2,300 0.00% 18,455,157
2025-06-30 2025-06-26 130.000 140,321 +500 0.00% 18,241,730
2025-06-27 2025-06-25 131.800 139,821 +1,100 0.00% 18,428,408
2025-06-26 2025-06-24 130.000 138,721 +700 0.00% 18,033,730
2025-06-25 2025-06-23 131.400 138,021 +400 0.00% 18,135,959
2025-06-24 2025-06-20 128.600 137,621 +900 0.00% 17,698,061
2025-06-23 2025-06-19 128.300 136,721 +3,080 0.00% 17,541,304
2025-06-20 2025-06-18 133.300 133,641 +3,600 0.00% 17,814,345
2025-06-18 2025-06-16 138.800 130,041 +100 0.00% 18,049,691
2025-06-17 2025-06-13 138.200 129,941 +2,600 0.00% 17,957,846
2025-06-16 2025-06-12 141.000 127,341 +800 0.00% 17,955,081
2025-06-13 2025-06-11 143.800 126,541 +490 0.00% 18,196,596
2025-06-12 2025-06-10 144.400 126,051 +1,500 0.00% 18,201,764
2025-06-11 2025-06-09 148.400 124,551 -1,000 0.00% 18,483,368
2025-06-10 2025-06-06 141.700 125,551 +1,390 0.00% 17,790,577
2025-06-09 2025-06-05 144.400 124,161 -3,010 0.00% 17,928,848
2025-06-06 2025-06-04 140.700 127,171 -4,600 0.00% 17,892,960
2025-06-05 2025-06-03 136.600 131,771 +300 0.00% 17,999,919
2025-06-04 2025-06-02 135.700 131,471 +100 0.00% 17,840,615
2025-06-03 2025-05-30 138.000 131,371 -100 0.00% 18,129,198
2025-06-02 2025-05-29 140.100 131,471 -1,000 0.00% 18,419,087
2025-05-30 2025-05-28 131.400 132,471 +300 0.00% 17,406,689
2025-05-29 2025-05-27 132.100 132,171 +2,490 0.00% 17,459,789
2025-05-28 2025-05-26 129.400 129,681 +2,600 0.00% 16,780,721
2025-05-27 2025-05-23 136.900 127,081 +1,200 0.00% 17,397,389
2025-05-26 2025-05-22 136.000 125,881 +500 0.00% 17,119,816
2025-05-23 2025-05-21 137.300 125,381 -1,100 0.00% 17,214,811
2025-05-22 2025-05-20 136.400 126,481 +1,300 0.00% 17,252,008
2025-05-21 2025-05-19 134.400 125,181 +2,100 0.00% 16,824,326
2025-05-20 2025-05-16 131.400 123,081 -100 0.00% 16,172,843
2025-05-19 2025-05-15 135.400 123,181 -120 0.00% 16,678,707
2025-05-16 2025-05-14 139.400 123,301 -600 0.00% 17,188,159
2025-05-15 2025-05-13 137.400 123,901 +1,400 0.00% 17,023,997
2025-05-14 2025-05-12 144.500 122,501 +1,200 0.00% 17,701,394
2025-05-12 2025-05-08 141.400 121,301 -1,400 0.00% 17,151,961
2025-05-09 2025-05-07 139.000 122,701 +200 0.00% 17,055,439
2025-05-08 2025-05-06 138.500 122,501 -600 0.00% 16,966,388
2025-05-07 2025-05-02 132.500 123,101 -600 0.00% 16,310,882
2025-05-06 2025-04-30 130.300 123,701 +2,000 0.00% 16,118,240
2025-05-02 2025-04-29 132.100 121,701 -1,400 0.00% 16,076,702
2025-04-30 2025-04-28 128.400 123,101 +1,200 0.00% 15,806,168
2025-04-29 2025-04-25 127.600 121,901 -1,100 0.00% 15,554,568
2025-04-28 2025-04-24 127.000 123,001 +2,400 0.00% 15,621,127
2025-04-25 2025-04-23 133.900 120,601 +800 0.00% 16,148,474
2025-04-24 2025-04-22 130.200 119,801 +200 0.00% 15,598,090
2025-04-23 2025-04-17 136.500 119,601 +1,400 0.00% 16,325,536
2025-04-22 2025-04-16 134.900 118,201 +5,000 0.00% 15,945,315
2025-04-16 2025-04-14 145.900 113,201 +900 0.00% 16,516,026
2025-04-15 2025-04-11 143.500 112,301 +990 0.00% 16,115,194
2025-04-14 2025-04-10 145.400 111,311 +680 0.00% 16,184,619
2025-04-11 2025-04-09 146.400 110,631 -100 0.00% 16,196,378
2025-04-10 2025-04-08 140.600 110,731 -300 0.00% 15,568,779
2025-04-09 2025-04-07 134.300 111,031 +800 0.00% 14,911,463
2025-04-08 2025-04-03 157.900 110,231 -1,200 0.00% 17,405,475
2025-04-07 2025-04-02 157.800 111,431 -100 0.00% 17,583,812
2025-04-03 2025-04-01 157.900 111,531 -1,320 0.00% 17,610,745
2025-04-02 2025-03-31 155.800 112,851 +1,200 0.00% 17,582,186
2025-04-01 2025-03-28 160.100 111,651 +300 0.00% 17,875,325
2025-03-31 2025-03-27 162.800 111,351 -2,000 0.00% 18,127,943
2025-03-28 2025-03-26 159.900 113,351 -100 0.00% 18,124,825
2025-03-27 2025-03-25 158.500 113,451 +3,100 0.00% 17,981,984
2025-03-26 2025-03-24 165.700 110,351 +1,700 0.00% 18,285,161
2025-03-25 2025-03-21 167.600 108,651 +1,400 0.00% 18,209,908
2025-03-24 2025-03-20 168.100 107,251 +1,220 0.00% 18,028,893
2025-03-21 2025-03-19 175.900 106,031 +90 0.00% 18,650,853
2025-03-20 2025-03-18 177.300 105,941 +3,800 0.00% 18,783,339
2025-03-19 2025-03-17 175.100 102,141 -1,700 0.00% 17,884,889
2025-03-18 2025-03-14 173.400 103,841 -4,500 0.00% 18,006,029
2025-03-17 2025-03-13 164.500 108,341 +3,300 0.00% 17,822,094
2025-03-14 2025-03-12 168.300 105,041 +3,550 0.00% 17,678,400
2025-03-13 2025-03-11 171.600 101,491 +1,200 0.00% 17,415,856
2025-03-12 2025-03-10 174.900 100,291 +1,900 0.00% 17,540,896
2025-03-11 2025-03-07 183.500 98,391 -2,400 0.00% 18,054,748
2025-03-10 2025-03-06 180.300 100,791 -8,230 0.00% 18,172,617
2025-03-07 2025-03-05 171.500 109,021 -2,840 0.00% 18,697,102
2025-03-05 2025-03-03 162.600 111,861 -720 0.00% 18,188,599
2025-03-04 2025-02-28 162.000 112,581 +2,400 0.00% 18,238,122
2025-03-03 2025-02-27 172.800 110,181 +1,300 0.00% 19,039,277
2025-02-28 2025-02-26 174.200 108,881 -10,400 0.00% 18,967,070
2025-02-27 2025-02-25 158.600 119,281 +3,400 0.00% 18,917,967
2025-02-26 2025-02-24 166.500 115,881 -600 0.00% 19,294,186
2025-02-24 2025-02-20 156.900 116,481 +4,000 0.00% 18,275,869
2025-02-21 2025-02-19 167.700 112,481 +2,460 0.00% 18,863,064
2025-02-20 2025-02-18 172.900 110,021 -100 0.00% 19,022,631
2025-02-19 2025-02-17 168.900 110,121 -600 0.00% 18,599,437
2025-02-18 2025-02-14 169.900 110,721 -1,540 0.00% 18,811,498
2025-02-17 2025-02-13 159.700 112,261 -5,460 0.00% 17,928,082
2025-02-14 2025-02-12 155.200 117,721 +2,300 0.00% 18,270,299
2025-02-13 2025-02-11 161.800 115,421 -1,500 0.00% 18,675,118
2025-02-12 2025-02-10 162.700 116,921 -100 0.00% 19,023,047
2025-02-11 2025-02-07 154.100 117,021 -3,000 0.00% 18,032,936
2025-02-10 2025-02-06 150.100 120,021 +3,500 0.00% 18,015,152
2025-02-07 2025-02-05 150.900 116,521 -400 0.00% 17,583,019
2025-02-06 2025-02-04 150.800 116,921 -2,320 0.00% 17,631,687
2025-02-05 2025-02-03 142.300 119,241 +2,300 0.00% 16,967,994
2025-02-04 2025-01-28 148.200 116,941 +500 0.00% 17,330,656
2025-02-03 2025-01-24 150.000 116,441 +700 0.00% 17,466,150
2025-01-27 2025-01-23 151.100 115,741 +600 0.00% 17,488,465
2025-01-24 2025-01-22 152.500 115,141 -400 0.00% 17,559,002
2025-01-23 2025-01-21 158.500 115,541 -1,830 0.00% 18,313,248
2025-01-22 2025-01-20 155.500 117,371 -500 0.00% 18,251,190
2025-01-21 2025-01-17 147.800 117,871 +100 0.00% 17,421,334
2025-01-20 2025-01-16 147.600 117,771 -800 0.00% 17,383,000
2025-01-17 2025-01-15 144.500 118,571 -500 0.00% 17,133,510
2025-01-16 2025-01-14 144.300 119,071 -1,100 0.00% 17,181,945
2025-01-15 2025-01-13 137.400 120,171 +1,900 0.00% 16,511,495
2025-01-14 2025-01-10 140.100 118,271 +900 0.00% 16,569,767
2025-01-10 2025-01-08 146.700 117,371 -100 0.00% 17,218,326
2025-01-09 2025-01-07 148.700 117,471 +1,500 0.00% 17,467,938
2025-01-08 2025-01-06 150.700 115,971 +700 0.00% 17,476,830
2025-01-07 2025-01-03 153.700 115,271 +270 0.00% 17,717,153
2025-01-06 2025-01-02 150.600 115,001 +700 0.00% 17,319,151
2025-01-03 2024-12-31 151.700 114,301 +200 0.00% 17,339,462
2025-01-02 2024-12-27 154.700 114,101 -1,200 0.00% 17,651,425
2024-12-30 2024-12-24 155.100 115,301 +2,700 0.00% 17,883,185
2024-12-27 2024-12-20 158.600 112,601 +160 0.00% 17,858,519
2024-12-23 2024-12-19 158.400 112,441 +400 0.00% 17,810,654
2024-12-20 2024-12-18 160.100 112,041 +100 0.00% 17,937,764
2024-12-19 2024-12-17 158.600 111,941 +1,200 0.00% 17,753,843
2024-12-18 2024-12-16 159.600 110,741 +1,500 0.00% 17,674,264
2024-12-17 2024-12-13 162.600 109,241 +200 0.00% 17,762,587
2024-12-16 2024-12-12 168.900 109,041 -510 0.00% 18,417,025
2024-12-13 2024-12-11 167.000 109,551 +1,680 0.00% 18,295,017
2024-12-12 2024-12-10 171.800 107,871 +90 0.00% 18,532,238
2024-12-11 2024-12-09 171.700 107,781 -5,300 0.00% 18,505,998
2024-12-10 2024-12-06 162.400 113,081 +3,610 0.00% 18,364,354
2024-12-09 2024-12-05 159.200 109,471 +2,680 0.00% 17,427,783
2024-12-06 2024-12-04 165.200 106,791 -500 0.00% 17,641,873
2024-12-05 2024-12-03 165.500 107,291 +1,670 0.00% 17,756,660
2024-12-04 2024-12-02 167.400 105,621 +1,700 0.00% 17,680,955
2024-12-03 2024-11-29 168.700 103,921 +3,600 0.00% 17,531,473
2024-11-28 2024-11-26 164.300 100,321 -200 0.00% 16,482,740
2024-11-27 2024-11-25 162.000 100,521 -400 0.00% 16,284,402
2024-11-26 2024-11-22 167.100 100,921 -800 0.00% 16,863,899
2024-11-25 2024-11-21 172.700 101,721 -1,300 0.00% 17,567,217
2024-11-22 2024-11-20 174.800 103,021 -300 0.00% 18,008,071
2024-11-21 2024-11-19 171.900 103,321 +1,500 0.00% 17,760,880
2024-11-20 2024-11-18 169.000 101,821 +500 0.00% 17,207,749
2024-11-19 2024-11-15 169.600 101,321 -1,810 0.00% 17,184,042
2024-11-18 2024-11-14 169.300 103,131 +1,800 0.00% 17,460,078
2024-11-15 2024-11-13 175.400 101,331 +400 0.00% 17,773,457
2024-11-14 2024-11-12 175.700 100,931 +3,000 0.00% 17,733,577
2024-11-13 2024-11-11 185.600 97,931 +1,400 0.00% 18,175,994
2024-11-12 2024-11-08 191.800 96,531 +900 0.00% 18,514,646
2024-11-11 2024-11-07 199.900 95,631 -1,710 0.00% 19,116,637
2024-11-08 2024-11-06 189.300 97,341 -1,100 0.00% 18,426,651
2024-11-07 2024-11-05 193.800 98,441 -210 0.00% 19,077,866
2024-11-06 2024-11-04 187.700 98,651 -400 0.00% 18,516,793
2024-11-05 2024-11-01 187.600 99,051 -730 0.00% 18,581,968
2024-11-04 2024-10-31 182.500 99,781 +200 0.00% 18,210,032
2024-11-01 2024-10-30 184.700 99,581 +600 0.00% 18,392,611
2024-10-31 2024-10-29 189.300 98,981 +700 0.00% 18,737,103
2024-10-30 2024-10-28 185.200 98,281 +300 0.00% 18,201,641
2024-10-29 2024-10-25 184.900 97,981 +1,300 0.00% 18,116,687
2024-10-28 2024-10-24 187.000 96,681 +900 0.00% 18,079,347
2024-10-25 2024-10-23 194.900 95,781 -1,210 0.00% 18,667,717
2024-10-24 2024-10-22 184.800 96,991 -500 0.00% 17,923,937
2024-10-22 2024-10-18 185.400 97,491 -4,300 0.00% 18,074,831
2024-10-21 2024-10-17 170.200 101,791 +370 0.00% 17,324,828
2024-10-18 2024-10-16 173.200 101,421 -1,300 0.00% 17,566,117
2024-10-17 2024-10-15 170.800 102,721 +2,980 0.00% 17,544,747
2024-10-16 2024-10-14 183.600 99,741 +2,200 0.00% 18,312,448
2024-10-15 2024-10-10 193.700 97,541 -1,800 0.00% 18,893,692
2024-10-14 2024-10-09 184.400 99,341 -1,800 0.00% 18,318,480
2024-10-10 2024-10-08 180.200 101,141 +6,620 0.00% 18,225,608
2024-10-09 2024-10-07 213.200 94,521 +3,380 0.00% 20,151,877
2024-10-08 2024-10-04 213.400 91,141 -4,320 0.00% 19,449,489
2024-10-07 2024-10-03 205.000 95,461 -1,240 0.00% 19,569,505
2024-10-04 2024-10-02 197.200 96,701 -1,730 0.00% 19,069,437
2024-10-03 2024-09-30 172.000 98,431 -2,100 0.00% 16,930,132
2024-10-02 2024-09-27 164.600 100,531 -6,280 0.00% 16,547,403
2024-09-30 2024-09-26 152.200 106,811 -3,350 0.00% 16,256,634
2024-09-27 2024-09-25 141.300 110,161 -1,290 0.00% 15,565,749
2024-09-26 2024-09-24 139.800 111,451 -4,620 0.00% 15,580,850
2024-09-25 2024-09-23 132.800 116,071 +700 0.00% 15,414,229
2024-09-24 2024-09-20 135.900 115,371 -1,120 0.00% 15,678,919
2024-09-23 2024-09-19 133.800 116,491 -1,290 0.00% 15,586,496
2024-09-20 2024-09-17 128.600 117,781 -1,500 0.00% 15,146,637
2024-09-19 2024-09-16 126.500 119,281 -1,420 0.00% 15,089,046
2024-09-17 2024-09-13 123.000 120,701 -300 0.00% 14,846,223
2024-09-16 2024-09-12 122.300 121,001 -2,800 0.00% 14,798,422
2024-09-12 2024-09-10 118.900 123,801 -600 0.00% 14,719,939
2024-09-11 2024-09-09 118.600 124,401 +300 0.00% 14,753,959
2024-09-09 2024-09-04 119.200 124,101 -300 0.00% 14,792,839
2024-09-05 2024-09-03 118.900 124,401 -400 0.00% 14,791,279
2024-09-04 2024-09-02 116.300 124,801 -100 0.00% 14,514,356
2024-09-03 2024-08-30 118.200 124,901 -2,100 0.00% 14,763,298
2024-09-02 2024-08-29 115.700 127,001 -4,720 0.00% 14,694,016
2024-08-30 2024-08-28 102.800 131,721 +900 0.00% 13,540,919
2024-08-29 2024-08-27 106.200 130,821 +700 0.00% 13,893,190
2024-08-28 2024-08-26 109.000 130,121 +700 0.00% 14,183,189
2024-08-27 2024-08-23 107.500 129,421 +100 0.00% 13,912,758
2024-08-26 2024-08-22 109.000 129,321 -300 0.00% 14,095,989
2024-08-23 2024-08-21 107.700 129,621 -900 0.00% 13,960,182
2024-08-22 2024-08-20 108.100 130,521 -1,200 0.00% 14,109,320
2024-08-21 2024-08-19 108.700 131,721 +500 0.00% 14,318,073
2024-08-20 2024-08-16 107.700 131,221 -1,300 0.00% 14,132,502
2024-08-19 2024-08-15 102.400 132,521 +500 0.00% 13,570,150
2024-08-16 2024-08-14 102.100 132,021 +500 0.00% 13,479,344
2024-08-15 2024-08-13 103.400 131,521 +1,200 0.00% 13,599,271
2024-08-14 2024-08-12 104.000 130,321 +680 0.00% 13,553,384
2024-08-13 2024-08-09 106.200 129,641 +500 0.00% 13,767,874
2024-08-12 2024-08-08 104.600 129,141 +200 0.00% 13,508,149
2024-08-09 2024-08-07 106.000 128,941 +180 0.00% 13,667,746
2024-08-08 2024-08-06 105.600 128,761 +400 0.00% 13,597,162
2024-08-07 2024-08-05 106.800 128,361 -900 0.00% 13,708,955
2024-08-06 2024-08-02 104.000 129,261 -600 0.00% 13,443,144
2024-08-05 2024-08-01 109.200 129,861 +60 0.00% 14,180,821
2024-08-02 2024-07-31 109.300 129,801 +100 0.00% 14,187,249
2024-08-01 2024-07-30 106.400 129,701 -200 0.00% 13,800,186
2024-07-31 2024-07-29 108.400 129,901 -140 0.00% 14,081,268
2024-07-30 2024-07-26 107.600 130,041 -200 0.00% 13,992,412
2024-07-29 2024-07-25 107.100 130,241 +1,700 0.00% 13,948,811
2024-07-26 2024-07-24 113.300 128,541 +1,400 0.00% 14,563,695
2024-07-25 2024-07-23 118.100 127,141 +1,300 0.00% 15,015,352
2024-07-24 2024-07-22 121.300 125,841 -1,200 0.00% 15,264,513
2024-07-23 2024-07-19 117.500 127,041 +100 0.00% 14,927,318
2024-07-19 2024-07-17 119.100 126,941 -200 0.00% 15,118,673
2024-07-18 2024-07-16 117.500 127,141 -210 0.00% 14,939,068
2024-07-17 2024-07-15 119.100 127,351 +1,700 0.00% 15,167,504
2024-07-16 2024-07-12 121.800 125,651 -2,600 0.00% 15,304,292
2024-07-15 2024-07-11 116.100 128,251 -1,400 0.00% 14,889,941
2024-07-12 2024-07-10 114.900 129,651 -1,220 0.00% 14,896,900
2024-07-11 2024-07-09 114.700 130,871 +500 0.00% 15,010,904
2024-07-10 2024-07-08 117.000 130,371 +2,500 0.00% 15,253,407
2024-07-09 2024-07-05 119.100 127,871 -1,000 0.00% 15,229,436
2024-07-08 2024-07-04 119.700 128,871 -2,500 0.00% 15,425,859
2024-07-05 2024-07-03 117.100 131,371 -410 0.00% 15,383,544
2024-07-04 2024-07-02 112.200 131,781 -500 0.00% 14,785,828
2024-07-03 2024-06-28 111.100 132,281 +300 0.00% 14,696,419
2024-07-02 2024-06-27 113.700 131,981 +900 0.00% 15,006,240
2024-06-28 2024-06-26 117.000 131,081 +500 0.00% 15,336,477
2024-06-27 2024-06-25 116.800 130,581 -1,000 0.00% 15,251,861
2024-06-26 2024-06-24 115.400 131,581 +100 0.00% 15,184,447
2024-06-25 2024-06-21 116.200 131,481 +1,000 0.00% 15,278,092
2024-06-24 2024-06-20 119.900 130,481 +300 0.00% 15,644,672
2024-06-21 2024-06-19 121.400 130,181 -2,690 0.00% 15,803,973
2024-06-20 2024-06-18 115.000 132,871 +870 0.00% 15,280,165
2024-06-19 2024-06-17 116.800 132,001 -830 0.00% 15,417,717
2024-06-18 2024-06-14 114.700 132,831 -900 0.00% 15,235,716
2024-06-17 2024-06-13 116.700 133,731 -300 0.00% 15,606,408
2024-06-14 2024-06-12 112.600 134,031 +190 0.00% 15,091,891
2024-06-13 2024-06-11 115.300 133,841 -2,120 0.00% 15,431,867
2024-06-12 2024-06-07 110.400 135,961 +600 0.00% 15,010,094
2024-06-11 2024-06-06 112.700 135,361 +700 0.00% 15,255,185
2024-06-07 2024-06-05 112.600 134,661 +1,600 0.00% 15,162,829
2024-06-06 2024-06-04 113.500 133,061 -1,800 0.00% 15,102,424
2024-06-05 2024-06-03 109.000 134,861 +100 0.00% 14,699,849
2024-06-04 2024-05-31 105.100 134,761 +1,300 0.00% 14,163,381
2024-06-03 2024-05-30 108.900 133,461 +2,250 0.00% 14,533,903
2024-05-31 2024-05-29 112.700 131,211 +300 0.00% 14,787,480
2024-05-30 2024-05-28 119.000 130,911 +100 0.00% 15,578,409
2024-05-29 2024-05-27 118.700 130,811 +100 0.00% 15,527,266
2024-05-28 2024-05-24 116.300 130,711 +900 0.00% 15,201,689
2024-05-27 2024-05-23 119.500 129,811 +200 0.00% 15,512,414
2024-05-24 2024-05-22 120.600 129,611 -100 0.00% 15,631,087
2024-05-23 2024-05-21 121.400 129,711 -180 0.00% 15,746,915
2024-05-22 2024-05-20 124.000 129,891 -2,900 0.00% 16,106,484
2024-05-21 2024-05-17 125.000 132,791 -700 0.00% 16,598,875
2024-05-20 2024-05-16 125.600 133,491 -2,210 0.00% 16,766,470
2024-05-17 2024-05-14 121.900 135,701 -2,110 0.00% 16,541,952
2024-05-16 2024-05-13 122.300 137,811 +190 0.00% 16,854,285
2024-05-14 2024-05-10 118.600 137,621 -210 0.00% 16,321,851
2024-05-13 2024-05-09 117.900 137,831 -1,020 0.00% 16,250,275
2024-05-10 2024-05-08 113.500 138,851 +1,090 0.00% 15,759,588
2024-05-09 2024-05-07 115.500 137,761 -40 0.00% 15,911,396
2024-05-08 2024-05-06 120.300 137,801 -8,700 0.00% 16,577,460
2024-05-07 2024-05-03 119.700 146,501 +6,560 0.00% 17,536,170
2024-05-06 2024-05-02 119.100 139,941 -7,010 0.00% 16,666,973
2024-05-03 2024-04-30 109.500 146,951 +770 0.00% 16,091,134
2024-05-02 2024-04-29 111.400 146,181 -620 0.00% 16,284,563
2024-04-30 2024-04-26 115.600 146,801 -5,750 0.00% 16,970,196
2024-04-29 2024-04-25 111.500 152,551 +200 0.00% 17,009,436
2024-04-26 2024-04-24 113.600 152,351 +470 0.00% 17,307,074
2024-04-25 2024-04-23 108.600 151,881 -5,810 0.00% 16,494,277
2024-04-24 2024-04-22 100.600 157,691 -500 0.00% 15,863,715
2024-04-23 2024-04-19 95.300 158,191 -800 0.00% 15,075,602
2024-04-22 2024-04-18 97.750 158,991 +5,400 0.00% 15,541,370
2024-04-19 2024-04-17 97.550 153,591 +100 0.00% 14,982,802
2024-04-18 2024-04-16 98.700 153,491 -3,500 0.00% 15,149,562
2024-04-17 2024-04-15 101.600 156,991 -2,300 0.00% 15,950,286
2024-04-16 2024-04-12 102.100 159,291 -200 0.00% 16,263,611
2024-04-15 2024-04-11 104.500 159,491 -1,210 0.00% 16,666,810
2024-04-12 2024-04-10 103.800 160,701 -1,100 0.00% 16,680,764
2024-04-11 2024-04-09 99.700 161,801 -300 0.00% 16,131,560
2024-04-10 2024-04-08 99.400 162,101 +200 0.00% 16,112,839
2024-04-09 2024-04-05 100.400 161,901 -100 0.00% 16,254,860
2024-04-08 2024-04-03 98.950 162,001 +1,100 0.00% 16,029,999
2024-04-05 2024-04-02 101.400 160,901 -1,800 0.00% 16,315,361
2024-04-03 2024-03-28 96.800 162,701 -420 0.00% 15,749,457
2024-04-02 2024-03-27 91.100 163,121 -1,500 0.00% 14,860,323
2024-03-28 2024-03-26 93.400 164,621 +200 0.00% 15,375,601
2024-03-27 2024-03-25 93.300 164,421 -1,500 0.00% 15,340,479
2024-03-26 2024-03-22 88.250 165,921 +600 0.00% 14,642,528
2024-03-22 2024-03-20 88.800 165,321 +390 0.00% 14,680,505
2024-03-21 2024-03-19 89.200 164,931 +120 0.00% 14,711,845
2024-03-20 2024-03-18 90.400 164,811 +60 0.00% 14,898,914
2024-03-19 2024-03-15 89.400 164,751 +800 0.00% 14,728,739
2024-03-18 2024-03-14 92.900 163,951 +300 0.00% 15,231,048
2024-03-15 2024-03-13 94.350 163,651 -700 0.00% 15,440,472
2024-03-14 2024-03-12 93.400 164,351 +100 0.00% 15,350,383
2024-03-13 2024-03-11 89.200 164,251 -1,700 0.00% 14,651,189
2024-03-12 2024-03-08 84.700 165,951 -2,800 0.00% 14,056,050
2024-03-11 2024-03-07 85.400 168,751 -200 0.00% 14,411,335
2024-03-08 2024-03-06 88.700 168,951 -3,800 0.00% 14,985,954
2024-03-07 2024-03-05 86.350 172,751 -600 0.00% 14,917,049
2024-03-06 2024-03-04 91.500 173,351 -7,320 0.00% 15,861,616
2024-03-05 2024-03-01 88.400 180,671 -4,800 0.00% 15,971,316
2024-03-04 2024-02-29 79.800 185,471 -200 0.00% 14,800,586
2024-03-01 2024-02-28 78.350 185,671 -400 0.00% 14,547,323
2024-02-29 2024-02-27 81.650 186,071 +600 0.00% 15,192,697
2024-02-28 2024-02-26 81.150 185,471 -400 0.00% 15,050,972
2024-02-27 2024-02-23 81.500 185,871 -100 0.00% 15,148,486
2024-02-26 2024-02-22 79.750 185,971 +1,000 0.00% 14,831,187
2024-02-23 2024-02-21 77.000 184,971 -5,490 0.00% 14,242,767
2024-02-22 2024-02-20 73.400 190,461 +360 0.00% 13,979,837
2024-02-21 2024-02-19 72.750 190,101 +800 0.00% 13,829,848
2024-02-20 2024-02-16 74.650 189,301 -1,100 0.00% 14,131,320
2024-02-19 2024-02-15 71.350 190,401 -300 0.00% 13,585,111
2024-02-16 2024-02-14 71.100 190,701 -500 0.00% 13,558,841
2024-02-15 2024-02-09 67.300 191,201 +2,100 0.00% 12,867,827
2024-02-14 2024-02-07 68.250 189,101 -1,100 0.00% 12,906,143
2024-02-08 2024-02-06 69.250 190,201 -400 0.00% 13,171,419
2024-02-07 2024-02-05 65.050 190,601 -370 0.00% 12,398,595
2024-02-06 2024-02-02 63.250 190,971 +400 0.00% 12,078,916
2024-02-02 2024-01-31 62.550 190,571 +900 0.00% 11,920,216
2024-02-01 2024-01-30 65.400 189,671 +100 0.00% 12,404,483
2024-01-31 2024-01-29 67.300 189,571 +200 0.00% 12,758,128
2024-01-30 2024-01-26 66.700 189,371 +1,800 0.00% 12,631,046
2024-01-29 2024-01-25 69.400 187,571 +1,600 0.00% 13,017,427
2024-01-26 2024-01-24 70.300 185,971 -840 0.00% 13,073,761
2024-01-25 2024-01-23 66.300 186,811 -400 0.00% 12,385,569
2024-01-24 2024-01-22 65.400 187,211 +200 0.00% 12,243,599
2024-01-23 2024-01-19 68.650 187,011 -620 0.00% 12,838,305
2024-01-22 2024-01-18 69.800 187,631 -600 0.00% 13,096,644
2024-01-19 2024-01-17 68.750 188,231 -1,400 0.00% 12,940,881
2024-01-18 2024-01-16 73.900 189,631 -800 0.00% 14,013,731
2024-01-17 2024-01-15 75.650 190,431 +100 0.00% 14,406,105
2024-01-16 2024-01-12 75.250 190,331 +300 0.00% 14,322,408
2024-01-15 2024-01-11 75.600 190,031 -1,800 0.00% 14,366,344
2024-01-12 2024-01-10 71.750 191,831 -500 0.00% 13,763,874
2024-01-11 2024-01-09 70.550 192,331 +1,350 0.00% 13,568,952
2024-01-10 2024-01-08 73.950 190,981 +1,000 0.00% 14,123,045
2024-01-09 2024-01-05 77.750 189,981 -200 0.00% 14,771,023
2024-01-08 2024-01-04 77.500 190,181 -500 0.00% 14,739,028
2024-01-05 2024-01-03 78.000 190,681 -1,200 0.00% 14,873,118
2024-01-04 2024-01-02 79.400 191,881 +3,500 0.00% 15,235,351
2024-01-03 2023-12-29 81.900 188,381 +80 0.00% 15,428,404
2024-01-02 2023-12-28 82.350 188,301 -1,200 0.00% 15,506,587
2023-12-29 2023-12-27 78.300 189,501 +100 0.00% 14,837,928
2023-12-28 2023-12-22 76.600 189,401 +1,490 0.00% 14,508,117
2023-12-27 2023-12-21 79.700 187,911 -300 0.00% 14,976,507
2023-12-22 2023-12-20 78.800 188,211 -100 0.00% 14,831,027
2023-12-21 2023-12-19 78.450 188,311 +2,100 0.00% 14,772,998
2023-12-20 2023-12-18 83.150 186,211 +1,300 0.00% 15,483,445
2023-12-19 2023-12-15 84.950 184,911 -1,800 0.00% 15,708,189
2023-12-18 2023-12-14 81.750 186,711 +700 0.00% 15,263,624
2023-12-15 2023-12-13 82.200 186,011 +800 0.00% 15,290,104
2023-12-14 2023-12-12 84.600 185,211 +600 0.00% 15,668,851
2023-12-13 2023-12-11 83.500 184,611 +3,000 0.00% 15,415,018
2023-12-12 2023-12-08 86.650 181,611 -100 0.00% 15,736,593
2023-12-11 2023-12-07 86.100 181,711 +300 0.00% 15,645,317
2023-12-08 2023-12-06 86.400 181,411 +2,000 0.00% 15,673,910
2023-12-07 2023-12-05 84.650 179,411 +900 0.00% 15,187,141
2023-12-06 2023-12-04 86.450 178,511 +900 0.00% 15,432,276
2023-12-05 2023-12-01 87.900 177,611 +1,890 0.00% 15,612,007
2023-12-04 2023-11-30 90.600 175,721 -1,200 0.00% 15,920,323
2023-12-01 2023-11-29 90.450 176,921 +20,100 0.00% 16,002,504
2023-11-30 2023-11-28 103.000 156,821 +4,600 0.00% 16,152,563
2023-11-29 2023-11-27 108.600 152,221 +1,200 0.00% 16,531,201
2023-11-28 2023-11-24 109.100 151,021 +500 0.00% 16,476,391
2023-11-27 2023-11-23 112.200 150,521 +290 0.00% 16,888,456
2023-11-23 2023-11-21 110.500 150,231 -100 0.00% 16,600,526
2023-11-21 2023-11-17 107.300 150,331 +1,100 0.00% 16,130,516
2023-11-20 2023-11-16 111.700 149,231 -1,100 0.00% 16,669,103
2023-11-17 2023-11-15 113.300 150,331 +1,300 0.00% 17,032,502
2023-11-16 2023-11-14 108.300 149,031 +500 0.00% 16,140,057
2023-11-15 2023-11-13 111.600 148,531 +700 0.00% 16,576,060
2023-11-14 2023-11-10 110.700 147,831 +2,000 0.00% 16,364,892
2023-11-13 2023-11-09 115.000 145,831 +100 0.00% 16,770,565
2023-11-08 2023-11-06 117.200 145,731 -2,000 0.00% 17,079,673
2023-11-07 2023-11-03 111.000 147,731 -1,500 0.00% 16,398,141
2023-11-06 2023-11-02 108.000 149,231 +1,900 0.00% 16,116,948
2023-11-03 2023-11-01 109.000 147,331 +790 0.00% 16,059,079
2023-11-02 2023-10-31 110.600 146,541 +300 0.00% 16,207,435
2023-11-01 2023-10-30 114.000 146,241 -9,100 0.00% 16,671,474
2023-10-31 2023-10-27 113.000 155,341 +8,490 0.00% 17,553,533
2023-10-30 2023-10-26 109.800 146,851 +200 0.00% 16,124,240
2023-10-27 2023-10-25 109.600 146,651 -1,800 0.00% 16,072,950
2023-10-26 2023-10-24 107.500 148,451 +1,500 0.00% 15,958,482
2023-10-25 2023-10-20 107.800 146,951 +800 0.00% 15,841,318
2023-10-24 2023-10-19 110.400 146,151 +400 0.00% 16,135,070
2023-10-20 2023-10-18 113.700 145,751 -800 0.00% 16,571,889
2023-10-19 2023-10-17 114.500 146,551 -110 0.00% 16,780,090
2023-10-18 2023-10-16 113.700 146,661 -200 0.00% 16,675,356
2023-10-17 2023-10-13 114.600 146,861 -200 0.00% 16,830,271
2023-10-16 2023-10-12 118.400 147,061 -10,500 0.00% 17,412,022
2023-10-13 2023-10-11 116.500 157,561 +8,400 0.00% 18,355,856
2023-10-12 2023-10-10 112.300 149,161 -10,500 0.00% 16,750,780
2023-10-11 2023-10-09 108.900 159,661 +9,700 0.00% 17,387,083
2023-10-10 2023-10-06 108.300 149,961 -30 0.00% 16,240,776
2023-10-06 2023-10-04 106.900 149,991 +1,700 0.00% 16,034,038
2023-10-05 2023-10-03 110.000 148,291 +2,400 0.00% 16,312,010
2023-10-04 2023-09-29 114.600 145,891 -110 0.00% 16,719,109
2023-10-03 2023-09-28 110.800 146,001 +1,590 0.00% 16,176,911
2023-09-29 2023-09-27 114.800 144,411 +1,300 0.00% 16,578,383
2023-09-28 2023-09-26 116.300 143,111 +200 0.00% 16,643,809
2023-09-27 2023-09-25 117.200 142,911 +310 0.00% 16,749,169
2023-09-26 2023-09-22 120.800 142,601 +200 0.00% 17,226,201
2023-09-25 2023-09-21 116.300 142,401 +600 0.00% 16,561,236
2023-09-22 2023-09-20 119.200 141,801 +3,400 0.00% 16,902,679
2023-09-21 2023-09-19 121.700 138,401 +600 0.00% 16,843,402
2023-09-20 2023-09-18 122.000 137,801 +400 0.00% 16,811,722
2023-09-19 2023-09-15 124.300 137,401 -400 0.00% 17,078,944
2023-09-18 2023-09-14 123.000 137,801 +700 0.00% 16,949,523
2023-09-15 2023-09-13 123.100 137,101 +600 0.00% 16,877,133
2023-09-14 2023-09-12 124.800 136,501 +190 0.00% 17,035,325
2023-09-13 2023-09-11 125.700 136,311 -370 0.00% 17,134,293
2023-09-12 2023-09-07 125.000 136,681 +2,300 0.00% 17,085,125
2023-09-11 2023-09-06 128.300 134,381 +800 0.00% 17,241,082
2023-09-07 2023-09-05 128.600 133,581 +1,500 0.00% 17,178,517
2023-09-06 2023-09-04 132.700 132,081 +390 0.00% 17,527,149
2023-09-05 2023-08-31 128.500 131,691 +2,600 0.00% 16,922,294
2023-09-04 2023-08-30 134.200 129,091 -100 0.00% 17,324,012
2023-08-31 2023-08-29 137.300 129,191 -1,050 0.00% 17,737,924
2023-08-30 2023-08-28 134.700 130,241 -810 0.00% 17,543,463
2023-08-29 2023-08-25 132.200 131,051 +800 0.00% 17,324,942
2023-08-28 2023-08-24 140.000 130,251 -2,200 0.00% 18,235,140
2023-08-25 2023-08-23 130.300 132,451 +100 0.00% 17,258,365
2023-08-24 2023-08-22 129.200 132,351 -2,100 0.00% 17,099,749
2023-08-23 2023-08-21 127.000 134,451 +900 0.00% 17,075,277
2023-08-22 2023-08-18 129.900 133,551 +500 0.00% 17,348,275
2023-08-21 2023-08-17 133.600 133,051 +200 0.00% 17,775,614
2023-08-18 2023-08-16 132.400 132,851 +260 0.00% 17,589,472
2023-08-17 2023-08-15 133.900 132,591 +400 0.00% 17,753,935
2023-08-16 2023-08-14 135.400 132,191 -700 0.00% 17,898,661
2023-08-15 2023-08-11 137.200 132,891 +380 0.00% 18,232,645
2023-08-14 2023-08-10 141.000 132,511 +180 0.00% 18,684,051
2023-08-11 2023-08-09 140.900 132,331 +390 0.00% 18,645,438
2023-08-10 2023-08-08 140.100 131,941 -700 0.00% 18,484,934
2023-08-09 2023-08-07 144.700 132,641 +1,160 0.00% 19,193,153
2023-08-08 2023-08-04 144.000 131,481 +600 0.00% 18,933,264
2023-08-07 2023-08-03 140.200 130,881 -303 0.00% 18,349,516
2023-08-04 2023-08-02 140.700 131,184 -720 0.00% 18,457,589
2023-08-03 2023-08-01 145.500 131,904 +100 0.00% 19,192,032
2023-08-02 2023-07-31 146.300 131,804 -1,630 0.00% 19,282,925
2023-08-01 2023-07-28 142.400 133,434 -7,910 0.00% 19,001,002
2023-07-31 2023-07-27 136.600 141,344 -7,080 0.00% 19,307,590
2023-07-28 2023-07-26 134.900 148,424 -1,080 0.00% 20,022,398
2023-07-27 2023-07-25 134.800 149,504 -2,870 0.00% 20,153,139
2023-07-26 2023-07-24 125.000 152,374 +390 0.00% 19,046,750
2023-07-25 2023-07-21 128.200 151,984 -10 0.00% 19,484,349
2023-07-24 2023-07-20 126.700 151,994 -400 0.00% 19,257,640
2023-07-21 2023-07-19 127.700 152,394 +1,500 0.00% 19,460,714
2023-07-20 2023-07-18 129.100 150,894 +300 0.00% 19,480,415
2023-07-19 2023-07-14 132.500 150,594 -800 0.00% 19,953,705
2023-07-18 2023-07-13 134.600 151,394 -1,990 0.00% 20,377,632
2023-07-14 2023-07-12 127.300 153,384 -3,200 0.00% 19,525,783
2023-07-13 2023-07-11 122.000 156,584 -400 0.00% 19,103,248
2023-07-12 2023-07-10 121.100 156,984 +500 0.00% 19,010,762
2023-07-11 2023-07-07 119.100 156,484 +2,200 0.00% 18,637,244
2023-07-10 2023-07-06 120.600 154,284 -800 0.00% 18,606,650
2023-07-07 2023-07-05 124.500 155,084 +400 0.00% 19,307,958
2023-07-06 2023-07-04 127.600 154,684 -640 0.00% 19,737,678
2023-07-05 2023-07-03 126.400 155,324 -600 0.00% 19,632,954
2023-07-04 2023-06-30 122.300 155,924 +300 0.00% 19,069,505
2023-07-03 2023-06-29 124.700 155,624 +1,660 0.00% 19,406,313
2023-06-30 2023-06-28 127.100 153,964 -1,100 0.00% 19,568,824
2023-06-29 2023-06-27 126.200 155,064 +590 0.00% 19,569,077
2023-06-28 2023-06-26 124.000 154,474 +1,230 0.00% 19,154,776
2023-06-27 2023-06-23 124.700 153,244 +1,700 0.00% 19,109,527
2023-06-26 2023-06-21 127.600 151,544 +500 0.00% 19,337,014
2023-06-23 2023-06-20 132.300 151,044 +800 0.00% 19,983,121
2023-06-21 2023-06-19 137.000 150,244 +1,590 0.00% 20,583,428
2023-06-20 2023-06-16 138.000 148,654 -4,480 0.00% 20,514,252
2023-06-19 2023-06-15 137.200 153,134 -5,510 0.00% 21,009,985
2023-06-15 2023-06-13 128.000 158,644 -800 0.00% 20,306,432
2023-06-14 2023-06-12 127.600 159,444 +2,000 0.00% 20,345,054
2023-06-13 2023-06-09 127.100 157,444 -1,840 0.00% 20,011,132
2023-06-12 2023-06-08 124.400 159,284 -600 0.00% 19,814,930
2023-06-09 2023-06-07 123.500 159,884 -1,510 0.00% 19,745,674
2023-06-08 2023-06-06 121.800 161,394 -1,100 0.00% 19,657,789
2023-06-07 2023-06-05 121.600 162,494 -110 0.00% 19,759,270
2023-06-06 2023-06-02 121.600 162,604 -600 0.00% 19,772,646
2023-06-05 2023-06-01 112.800 163,204 +700 0.00% 18,409,411
2023-06-02 2023-05-31 110.200 162,504 +3,000 0.00% 17,907,941
2023-06-01 2023-05-30 116.400 159,504 +1,600 0.00% 18,566,266
2023-05-31 2023-05-29 115.800 157,904 +4,900 0.00% 18,285,283
2023-05-30 2023-05-25 126.000 153,004 +2,700 0.00% 19,278,504
2023-05-29 2023-05-24 130.400 150,304 -100 0.00% 19,599,642
2023-05-25 2023-05-23 132.800 150,404 +180 0.00% 19,973,651
2023-05-24 2023-05-22 132.600 150,224 -700 0.00% 19,919,702
2023-05-23 2023-05-19 128.600 150,924 +4,790 0.00% 19,408,826
2023-05-22 2023-05-18 133.500 146,134 +200 0.00% 19,508,889
2023-05-19 2023-05-17 133.000 145,934 +400 0.00% 19,409,222
2023-05-18 2023-05-16 137.400 145,534 -400 0.00% 19,996,372
2023-05-17 2023-05-15 136.300 145,934 -400 0.00% 19,890,804
2023-05-16 2023-05-12 131.800 146,334 -1,600 0.00% 19,286,821
2023-05-15 2023-05-11 128.500 147,934 +1,000 0.00% 19,009,519
2023-05-12 2023-05-10 129.000 146,934 +1,900 0.00% 18,954,486
2023-05-11 2023-05-09 130.300 145,034 +1,200 0.00% 18,897,930
2023-05-10 2023-05-08 134.200 143,834 +1,110 0.00% 19,302,523
2023-05-09 2023-05-05 135.600 142,724 -1,270 0.00% 19,353,374
2023-05-08 2023-05-04 132.000 143,994 +300 0.00% 19,007,208
2023-05-05 2023-05-03 131.300 143,694 +80 0.00% 18,867,022
2023-05-03 2023-04-28 133.000 143,614 -1,100 0.00% 19,100,662
2023-05-02 2023-04-27 134.000 144,714 -200 0.00% 19,391,676
2023-04-28 2023-04-26 133.100 144,914 +490 0.00% 19,288,053
2023-04-27 2023-04-25 131.600 144,424 +700 0.00% 19,006,198
2023-04-26 2023-04-24 137.600 143,724 +700 0.00% 19,776,422
2023-04-25 2023-04-21 137.700 143,024 +500 0.00% 19,694,405
2023-04-24 2023-04-20 140.400 142,524 -3,300 0.00% 20,010,370
2023-04-21 2023-04-19 135.600 145,824 +590 0.00% 19,773,734
2023-04-19 2023-04-17 135.600 145,234 -400 0.00% 19,693,730
2023-04-18 2023-04-14 129.500 145,634 +2,100 0.00% 18,859,603
2023-04-17 2023-04-13 130.900 143,534 +1,400 0.00% 18,788,601
2023-04-14 2023-04-12 131.000 142,134 +1,910 0.00% 18,619,554
2023-04-13 2023-04-11 135.400 140,224 +500 0.00% 18,986,330
2023-04-12 2023-04-06 133.800 139,724 +300 0.00% 18,695,071
2023-04-11 2023-04-04 133.900 139,424 +3,200 0.00% 18,668,874
2023-04-06 2023-04-03 140.000 136,224 +2,100 0.00% 19,071,360
2023-04-04 2023-03-31 143.500 134,124 -1,250 0.00% 19,246,794
2023-04-03 2023-03-30 142.000 135,374 +390 0.00% 19,223,108
2023-03-31 2023-03-29 140.000 134,984 -2,790 0.00% 18,897,760
2023-03-30 2023-03-28 134.600 137,774 -490 0.00% 18,544,380
2023-03-29 2023-03-27 131.400 138,264 +2,040 0.00% 18,167,890
2023-03-28 2023-03-24 140.200 136,224 +400 0.00% 19,098,605
2023-03-27 2023-03-23 141.100 135,824 -1,800 0.00% 19,164,766
2023-03-24 2023-03-22 130.300 137,624 +21,924 0.00% 17,932,407
2023-03-23 2023-03-21 130.100 115,700 +300 0.00% 15,052,570
2023-03-22 2023-03-20 128.900 115,400 +400 0.00% 14,875,060
2023-03-20 2023-03-16 126.300 115,000 +100 0.00% 14,524,500
2023-03-17 2023-03-15 126.700 114,900 +200 0.00% 14,557,830
2023-03-16 2023-03-14 125.400 114,700 +1,600 0.00% 14,383,380
2023-03-15 2023-03-13 129.000 113,100 -400 0.00% 14,589,900
2023-03-14 2023-03-10 127.400 113,500 +1,400 0.00% 14,459,900
2023-03-13 2023-03-09 129.400 112,100 +700 0.00% 14,505,740
2023-03-10 2023-03-08 131.900 111,400 +600 0.00% 14,693,660
2023-03-09 2023-03-07 137.900 110,800 +900 0.00% 15,279,320
2023-03-08 2023-03-06 142.900 109,900 +200 0.00% 15,704,710
2023-03-07 2023-03-03 142.300 109,700 +200 0.00% 15,610,310
2023-03-06 2023-03-02 141.300 109,500 -300 0.00% 15,472,350
2023-03-03 2023-03-01 142.800 109,800 +1,000 0.00% 15,679,440
2023-03-02 2023-02-28 136.100 108,800 +200 0.00% 14,807,680
2023-03-01 2023-02-27 136.200 108,600 -200 0.00% 14,791,320
2023-02-28 2023-02-24 134.400 108,800 +1,600 0.00% 14,622,720
2023-02-27 2023-02-23 139.100 107,200 +500 0.00% 14,911,520
2023-02-24 2023-02-22 140.000 106,700 +600 0.00% 14,938,000
2023-02-23 2023-02-21 139.800 106,100 +3,300 0.00% 14,832,780
2023-02-22 2023-02-20 145.800 102,800 -100 0.00% 14,988,240
2023-02-21 2023-02-17 144.200 102,900 +200 0.00% 14,838,180
2023-02-20 2023-02-16 148.300 102,700 +400 0.00% 15,230,410
2023-02-17 2023-02-15 145.900 102,300 +400 0.00% 14,925,570
2023-02-16 2023-02-14 147.700 101,900 +600 0.00% 15,050,630
2023-02-15 2023-02-13 148.200 101,300 -500 0.00% 15,012,660
2023-02-14 2023-02-10 148.100 101,800 +1,300 0.00% 15,076,580
2023-02-13 2023-02-09 153.500 100,500 +700 0.00% 15,426,750
2023-02-10 2023-02-08 153.100 99,800 +6,400 0.00% 15,279,380
2023-02-09 2023-02-07 163.700 93,400 +200 0.00% 15,289,580
2023-02-08 2023-02-06 164.100 93,200 +3,400 0.00% 15,294,120
2023-02-07 2023-02-03 172.800 89,800 -1,000 0.00% 15,517,440
2023-02-06 2023-02-02 176.600 90,800 +2,500 0.00% 16,035,280
2023-02-03 2023-02-01 180.100 88,300 -4,400 0.00% 15,902,830
2023-02-02 2023-01-31 174.600 92,700 +700 0.00% 16,185,420
2023-02-01 2023-01-30 173.500 92,000 -1,100 0.00% 15,962,000
2023-01-31 2023-01-27 174.900 93,100 -3,700 0.00% 16,283,190
2023-01-30 2023-01-26 172.400 96,800 +1,700 0.00% 16,688,320
2023-01-27 2023-01-20 168.100 95,100 -2,500 0.00% 15,986,310
2023-01-26 2023-01-19 160.200 97,600 +900 0.00% 15,635,520
2023-01-20 2023-01-18 163.600 96,700 -200 0.00% 15,820,120
2023-01-19 2023-01-17 164.800 96,900 +1,900 0.00% 15,969,120
2023-01-18 2023-01-16 165.600 95,000 +5,600 0.00% 15,732,000
2023-01-17 2023-01-13 171.200 89,400 +2,300 0.00% 15,305,280
2023-01-16 2023-01-12 173.000 87,100 +1,500 0.00% 15,068,300
2023-01-13 2023-01-11 174.000 85,600 +3,300 0.00% 14,894,400
2023-01-12 2023-01-10 178.500 82,300 +900 0.00% 14,690,550
2023-01-11 2023-01-09 180.600 81,400 +3,900 0.00% 14,700,840
2023-01-10 2023-01-06 182.700 77,500 +1,500 0.00% 14,159,250
2023-01-09 2023-01-05 190.800 76,000 -4,700 0.00% 14,500,800
2023-01-06 2023-01-04 181.300 80,700 -1,400 0.00% 14,630,910
2023-01-05 2023-01-03 176.800 82,100 +600 0.00% 14,515,280
2023-01-04 2022-12-30 174.700 81,500 +1,900 0.00% 14,238,050
2023-01-03 2022-12-29 183.800 79,600 -200 0.00% 14,630,480
2022-12-30 2022-12-28 184.200 79,800 -100 0.00% 14,699,160
2022-12-29 2022-12-23 183.200 79,900 +100 0.00% 14,637,680
2022-12-28 2022-12-22 186.200 79,800 -2,000 0.00% 14,858,760
2022-12-23 2022-12-21 174.200 81,800 +200 0.00% 14,249,560
2022-12-22 2022-12-20 175.500 81,600 +1,000 0.00% 14,320,800
2022-12-21 2022-12-19 178.800 80,600 -800 0.00% 14,411,280
2022-12-20 2022-12-16 175.900 81,400 -300 0.00% 14,318,260
2022-12-19 2022-12-15 176.800 81,700 +400 0.00% 14,444,560
2022-12-16 2022-12-14 182.800 81,300 +100 0.00% 14,861,640
2022-12-15 2022-12-13 179.000 81,200 +400 0.00% 14,534,800
2022-12-14 2022-12-12 175.400 80,800 +900 0.00% 14,172,320
2022-12-13 2022-12-09 188.500 79,900 -2,800 0.00% 15,061,150
2022-12-12 2022-12-08 178.300 82,700 -900 0.00% 14,745,410
2022-12-09 2022-12-07 167.500 83,600 -3,200 0.00% 14,003,000
2022-12-08 2022-12-06 173.800 86,800 +1,300 0.00% 15,085,840
2022-12-07 2022-12-05 174.300 85,500 -700 0.00% 14,902,650
2022-12-06 2022-12-02 168.000 86,200 -600 0.00% 14,481,600
2022-12-05 2022-12-01 163.000 86,800 -100 0.00% 14,148,400
2022-12-02 2022-11-30 163.600 86,900 -7,800 0.00% 14,216,840
2022-12-01 2022-11-29 155.400 94,700 -3,400 0.00% 14,716,380
2022-11-30 2022-11-28 139.400 98,100 -1,400 0.00% 13,675,140
2022-11-29 2022-11-25 136.600 99,500 +2,700 0.00% 13,591,700
2022-11-28 2022-11-24 138.900 96,800 +400 0.00% 13,445,520
2022-11-25 2022-11-23 138.400 96,400 +4,200 0.00% 13,341,760
2022-11-24 2022-11-22 139.900 92,200 +6,500 0.00% 12,898,780
2022-11-23 2022-11-21 152.500 85,700 +1,300 0.00% 13,069,250
2022-11-22 2022-11-18 160.400 84,400 -7,300 0.00% 13,537,760
2022-11-21 2022-11-17 153.000 91,700 +8,100 0.00% 14,030,100
2022-11-18 2022-11-16 162.300 83,600 +600 0.00% 13,568,280
2022-11-17 2022-11-15 166.400 83,000 -4,700 0.00% 13,811,200
2022-11-16 2022-11-14 156.500 87,700 +400 0.00% 13,725,050
2022-11-15 2022-11-11 159.600 87,300 -5,100 0.00% 13,933,080
2022-11-14 2022-11-10 141.900 92,400 +200 0.00% 13,111,560
2022-11-11 2022-11-09 144.300 92,200 +1,400 0.00% 13,304,460
2022-11-10 2022-11-08 148.800 90,800 +1,300 0.00% 13,511,040
2022-11-09 2022-11-07 153.000 89,500 +500 0.00% 13,693,500
2022-11-08 2022-11-04 149.500 89,000 -1,100 0.00% 13,305,500
2022-11-04 2022-11-02 146.700 90,100 -100 0.00% 13,217,670
2022-11-03 2022-11-01 139.600 90,200 -8,100 0.00% 12,591,920
2022-11-02 2022-10-31 124.800 98,300 -800 0.00% 12,267,840
2022-11-01 2022-10-28 121.800 99,100 +2,800 0.00% 12,070,380
2022-10-31 2022-10-27 131.800 96,300 -1,400 0.00% 12,692,340
2022-10-28 2022-10-26 129.700 97,700 -300 0.00% 12,671,690
2022-10-27 2022-10-25 123.500 98,000 -800 0.00% 12,103,000
2022-10-26 2022-10-24 120.600 98,800 +4,900 0.00% 11,915,280
2022-10-25 2022-10-21 141.600 93,900 -400 0.00% 13,296,240
2022-10-24 2022-10-20 140.800 94,300 +400 0.00% 13,277,440
2022-10-21 2022-10-19 144.500 93,900 +2,100 0.00% 13,568,550
2022-10-20 2022-10-18 154.000 91,800 -400 0.00% 14,137,200
2022-10-19 2022-10-17 149.700 92,200 +100 0.00% 13,802,340
2022-10-18 2022-10-14 149.000 92,100 +400 0.00% 13,722,900
2022-10-17 2022-10-13 146.000 91,700 -800 0.00% 13,388,200
2022-10-14 2022-10-12 150.400 92,500 +500 0.00% 13,912,000
2022-10-13 2022-10-11 151.400 92,000 +800 0.00% 13,928,800
2022-10-12 2022-10-10 161.300 91,200 +3,300 0.00% 14,710,560
2022-10-11 2022-10-07 172.900 87,900 +100 0.00% 15,197,910
2022-10-10 2022-10-06 177.100 87,800 -2,500 0.00% 15,549,380
2022-10-07 2022-10-05 174.900 90,300 -2,700 0.00% 15,793,470
2022-10-06 2022-10-03 161.700 93,000 +1,700 0.00% 15,038,100
2022-10-05 2022-09-30 165.600 91,300 +100 0.00% 15,119,280
2022-09-30 2022-09-28 168.800 91,200 +400 0.00% 15,394,560
2022-09-29 2022-09-27 174.200 90,800 -1,000 0.00% 15,817,360
2022-09-28 2022-09-26 167.500 91,800 -500 0.00% 15,376,500
2022-09-27 2022-09-23 160.300 92,300 +1,500 0.00% 14,795,690
2022-09-26 2022-09-22 164.900 90,800 -100 0.00% 14,972,920
2022-09-23 2022-09-21 167.500 90,900 +1,300 0.00% 15,225,750
2022-09-22 2022-09-20 172.600 89,600 -400 0.00% 15,464,960
2022-09-21 2022-09-19 169.400 90,000 +1,200 0.00% 15,246,000
2022-09-20 2022-09-16 171.900 88,800 +600 0.00% 15,264,720
2022-09-16 2022-09-14 173.800 88,200 +900 0.00% 15,329,160
2022-09-15 2022-09-13 177.800 87,300 -200 0.00% 15,521,940
2022-09-14 2022-09-09 179.900 87,500 -2,500 0.00% 15,741,250
2022-09-13 2022-09-08 171.500 90,000 -100 0.00% 15,435,000
2022-09-09 2022-09-07 172.100 90,100 +3,000 0.00% 15,506,210
2022-09-08 2022-09-06 173.400 87,100 +200 0.00% 15,103,140
2022-09-07 2022-09-05 173.600 86,900 +700 0.00% 15,085,840
2022-09-06 2022-09-02 176.200 86,200 +1,000 0.00% 15,188,440
2022-09-05 2022-09-01 178.700 85,200 +300 0.00% 15,225,240
2022-09-02 2022-08-31 189.800 84,900 -1,300 0.00% 16,114,020
2022-09-01 2022-08-30 185.000 86,200 -600 0.00% 15,947,000
2022-08-31 2022-08-29 186.700 86,800 -2,200 0.00% 16,205,560
2022-08-30 2022-08-26 181.900 89,000 -1,900 0.00% 16,189,100
2022-08-29 2022-08-25 177.300 90,900 -3,200 0.00% 16,116,570
2022-08-26 2022-08-24 164.100 94,100 +2,600 0.00% 15,441,810
2022-08-25 2022-08-23 168.700 91,500 +900 0.00% 15,436,050
2022-08-24 2022-08-22 171.100 90,600 +200 0.00% 15,501,660
2022-08-23 2022-08-19 169.900 90,400 +600 0.00% 15,358,960
2022-08-19 2022-08-17 170.000 89,800 -600 0.00% 15,266,000
2022-08-18 2022-08-16 164.500 90,400 +1,900 0.00% 14,870,800
2022-08-17 2022-08-15 180.900 88,500 -500 0.00% 16,009,650
2022-08-16 2022-08-12 179.100 89,000 -400 0.00% 15,939,900
2022-08-15 2022-08-11 176.400 89,400 -1,800 0.00% 15,770,160
2022-08-12 2022-08-10 169.600 91,200 +2,200 0.00% 15,467,520
2022-08-11 2022-08-09 176.000 89,000 +300 0.00% 15,664,000
2022-08-10 2022-08-08 179.600 88,700 +300 0.00% 15,930,520
2022-08-09 2022-08-05 183.500 88,400 -400 0.00% 16,221,400
2022-08-08 2022-08-04 183.800 88,800 -2,000 0.00% 16,321,440
2022-08-05 2022-08-03 177.100 90,800 +1,000 0.00% 16,080,680
2022-08-04 2022-08-02 176.200 89,800 +1,000 0.00% 15,822,760
2022-08-03 2022-08-01 180.000 88,800 +1,000 0.00% 15,984,000
2022-08-02 2022-07-29 176.300 87,800 +4,900 0.00% 15,479,140
2022-08-01 2022-07-28 188.000 82,900 +900 0.00% 15,585,200
2022-07-28 2022-07-26 190.700 82,000 -1,100 0.00% 15,637,400
2022-07-27 2022-07-25 188.200 83,100 +800 0.00% 15,639,420
2022-07-26 2022-07-22 191.700 82,300 -900 0.00% 15,776,910
2022-07-25 2022-07-21 190.400 83,200 +700 0.00% 15,841,280
2022-07-22 2022-07-20 194.700 82,500 -3,900 0.00% 16,062,750
2022-07-21 2022-07-19 189.100 86,400 +500 0.00% 16,338,240
2022-07-20 2022-07-18 189.700 85,900 -2,500 0.00% 16,295,230
2022-07-19 2022-07-15 179.200 88,400 +400 0.00% 15,841,280
2022-07-18 2022-07-14 182.500 88,000 +2,400 0.00% 16,060,000
2022-07-15 2022-07-13 180.500 85,600 -300 0.00% 15,450,800
2022-07-14 2022-07-12 178.000 85,900 +1,600 0.00% 15,290,200
2022-07-13 2022-07-11 181.600 84,300 +4,100 0.00% 15,308,880
2022-07-12 2022-07-08 192.300 80,200 +1,100 0.00% 15,422,460
2022-07-11 2022-07-07 194.400 79,100 +300 0.00% 15,377,040
2022-07-08 2022-07-06 195.900 78,800 +1,000 0.00% 15,436,920
2022-07-07 2022-07-05 197.700 77,800 +200 0.00% 15,381,060
2022-07-06 2022-07-04 201.200 77,600 +200 0.00% 15,613,120
2022-07-05 2022-06-30 194.200 77,400 +1,100 0.00% 15,031,080
2022-07-04 2022-06-29 202.800 76,300 +1,500 0.00% 15,473,640
2022-06-30 2022-06-28 207.600 74,800 -300 0.00% 15,528,480
2022-06-29 2022-06-27 205.000 75,100 -2,200 0.00% 15,395,500
2022-06-28 2022-06-24 198.100 77,300 -1,300 0.00% 15,313,130
2022-06-27 2022-06-23 192.600 78,600 +500 0.00% 15,138,360
2022-06-24 2022-06-22 191.600 78,100 +1,500 0.00% 14,963,960
2022-06-23 2022-06-21 201.200 76,600 -600 0.00% 15,411,920
2022-06-22 2022-06-20 199.400 77,200 +300 0.00% 15,393,680
2022-06-21 2022-06-17 199.100 76,900 -400 0.00% 15,310,790
2022-06-20 2022-06-16 189.200 77,300 +1,000 0.00% 14,625,160
2022-06-17 2022-06-15 197.000 76,300 +400 0.00% 15,031,100
2022-06-16 2022-06-14 194.400 75,900 -800 0.00% 14,754,960
2022-06-15 2022-06-13 188.200 76,700 +1,400 0.00% 14,434,940
2022-06-14 2022-06-10 201.200 75,300 -4,500 0.00% 15,150,360
2022-06-13 2022-06-09 201.800 79,800 +4,000 0.00% 16,103,640
2022-06-10 2022-06-08 208.200 75,800 +800 0.00% 15,781,560
2022-06-09 2022-06-07 199.000 75,000 -1,100 0.00% 14,925,000
2022-06-08 2022-06-06 198.100 76,100 -2,400 0.00% 15,075,410
2022-06-07 2022-06-02 180.200 78,500 +200 0.00% 14,145,700
2022-06-06 2022-06-01 182.500 78,300 +300 0.00% 14,289,750
2022-06-02 2022-05-31 187.000 78,000 -5,200 0.00% 14,586,000
2022-06-01 2022-05-30 175.100 83,200 -3,200 0.00% 14,568,320
2022-05-31 2022-05-27 163.900 86,400 -4,600 0.00% 14,160,960
2022-05-30 2022-05-26 158.600 91,000 +600 0.00% 14,432,600
2022-05-27 2022-05-25 159.700 90,400 +1,500 0.00% 14,436,880
2022-05-26 2022-05-24 159.600 88,900 +3,800 0.00% 14,188,440
2022-05-25 2022-05-23 167.700 85,100 +1,100 0.00% 14,271,270
2022-05-24 2022-05-20 173.000 84,000 -3,100 0.00% 14,532,000
2022-05-23 2022-05-19 165.500 87,100 +700 0.00% 14,415,050
2022-05-20 2022-05-18 172.000 86,400 +700 0.00% 14,860,800
2022-05-19 2022-05-17 173.700 85,700 -400 0.00% 14,886,090
2022-05-18 2022-05-16 163.500 86,100 +400 0.00% 14,077,350
2022-05-17 2022-05-13 167.600 85,700 -1,200 0.00% 14,363,320
2022-05-16 2022-05-12 157.000 86,900 -600 0.00% 13,643,300
2022-05-13 2022-05-11 161.400 87,500 -300 0.00% 14,122,500
2022-05-12 2022-05-10 151.800 87,800 -200 0.00% 13,328,040
2022-05-10 2022-05-05 164.700 88,000 +1,000 0.00% 14,493,600
2022-05-06 2022-05-04 164.500 87,000 +900 0.00% 14,311,500
2022-05-05 2022-05-03 172.400 86,100 -1,600 0.00% 14,843,640
2022-05-04 2022-04-29 172.000 87,700 -6,900 0.00% 15,084,400
2022-05-03 2022-04-28 148.900 94,600 +300 0.00% 14,085,940
2022-04-29 2022-04-27 147.900 94,300 -1,200 0.00% 13,946,970
2022-04-28 2022-04-26 145.300 95,500 -600 0.00% 13,876,150
2022-04-27 2022-04-25 138.600 96,100 -900 0.00% 13,319,460
2022-04-26 2022-04-22 141.400 97,000 -800 0.00% 13,715,800
2022-04-25 2022-04-21 137.800 97,800 +2,500 0.00% 13,476,840
2022-04-22 2022-04-20 144.900 95,300 -100 0.00% 13,808,970
2022-04-21 2022-04-19 146.000 95,400 +2,700 0.00% 13,928,400
2022-04-20 2022-04-14 155.200 92,700 -900 0.00% 14,387,040
2022-04-19 2022-04-13 154.100 93,600 +500 0.00% 14,423,760
2022-04-14 2022-04-12 153.900 93,100 -300 0.00% 14,328,090
2022-04-13 2022-04-11 147.500 93,400 +1,700 0.00% 13,776,500
2022-04-12 2022-04-08 156.500 91,700 +2,200 0.00% 14,351,050
2022-04-11 2022-04-07 159.300 89,500 -400 0.00% 14,257,350
2022-04-08 2022-04-06 160.900 89,900 +600 0.00% 14,464,910
2022-04-07 2022-04-04 167.000 89,300 -2,400 0.00% 14,913,100
2022-04-06 2022-04-01 155.500 91,700 +300 0.00% 14,259,350
2022-04-04 2022-03-31 155.600 91,400 +1,000 0.00% 14,221,840
2022-04-01 2022-03-30 160.100 90,400 -400 0.00% 14,473,040
2022-03-31 2022-03-29 159.300 90,800 -2,000 0.00% 14,464,440
2022-03-30 2022-03-28 150.600 92,800 -3,000 0.00% 13,975,680
2022-03-29 2022-03-25 135.000 95,800 +3,300 0.00% 12,933,000
2022-03-28 2022-03-24 147.000 92,500 +2,500 0.00% 13,597,500
2022-03-25 2022-03-23 156.200 90,000 +100 0.00% 14,058,000
2022-03-24 2022-03-22 153.000 89,900 -1,900 0.00% 13,754,700
2022-03-23 2022-03-21 143.900 91,800 +2,400 0.00% 13,210,020
2022-03-22 2022-03-18 153.300 89,400 -10,800 0.00% 13,705,020
2022-03-21 2022-03-17 157.200 100,200 +9,300 0.00% 15,751,440
2022-03-18 2022-03-16 140.000 90,900 -3,800 0.00% 12,726,000
2022-03-17 2022-03-15 106.000 94,700 +1,700 0.00% 10,038,200
2022-03-16 2022-03-14 112.600 93,000 +1,500 0.00% 10,471,800
2022-03-15 2022-03-11 135.400 91,500 +2,100 0.00% 12,389,100
2022-03-11 2022-03-09 148.500 89,400 +800 0.00% 13,275,900
2022-03-10 2022-03-08 145.500 88,600 -3,000 0.00% 12,891,300
2022-03-09 2022-03-07 146.200 91,600 +3,500 0.00% 13,391,920
2022-03-08 2022-03-04 164.800 88,100 +1,500 0.00% 14,518,880
2022-03-07 2022-03-03 174.200 86,600 +2,600 0.00% 15,085,720
2022-03-04 2022-03-02 176.400 84,000 -4,100 0.00% 14,817,600
2022-03-03 2022-03-01 173.400 88,100 +1,300 0.00% 15,276,540
2022-03-02 2022-02-28 172.200 86,800 -200 0.00% 14,946,960
2022-03-01 2022-02-25 170.200 87,000 +1,400 0.00% 14,807,400
2022-02-25 2022-02-23 176.600 85,600 -500 0.00% 15,116,960
2022-02-24 2022-02-22 171.300 86,100 +3,100 0.00% 14,748,930
2022-02-23 2022-02-21 180.500 83,000 +4,100 0.00% 14,981,500
2022-02-22 2022-02-18 188.000 78,900 +12,700 0.00% 14,833,200
2022-02-21 2022-02-17 220.800 66,200 -200 0.00% 14,616,960
2022-02-18 2022-02-16 219.400 66,400 -100 0.00% 14,568,160
2022-02-17 2022-02-15 214.000 66,500 +1,200 0.00% 14,231,000
2022-02-16 2022-02-14 219.600 65,300 +500 0.00% 14,339,880
2022-02-15 2022-02-11 227.800 64,800 +400 0.00% 14,761,440
2022-02-14 2022-02-10 233.000 64,400 -500 0.00% 15,005,200
2022-02-11 2022-02-09 229.200 64,900 -1,000 0.00% 14,875,080
2022-02-10 2022-02-08 221.000 65,900 +400 0.00% 14,563,900
2022-02-09 2022-02-07 225.800 65,500 -100 0.00% 14,789,900
2022-02-08 2022-02-04 226.800 65,600 -500 0.00% 14,878,080
2022-02-07 2022-01-31 219.600 66,100 -100 0.00% 14,515,560
2022-02-04 2022-01-27 209.400 66,200 +4,600 0.00% 13,862,280
2022-01-28 2022-01-26 225.000 61,600 +500 0.00% 13,860,000
2022-01-27 2022-01-25 225.800 61,100 -100 0.00% 13,796,380
2022-01-26 2022-01-24 232.800 61,200 +300 0.00% 14,247,360
2022-01-24 2022-01-20 238.000 60,900 -4,600 0.00% 14,494,200
2022-01-21 2022-01-19 214.400 65,500 -600 0.00% 14,043,200
2022-01-20 2022-01-18 215.800 66,100 +300 0.00% 14,264,380
2022-01-19 2022-01-17 216.600 65,800 +300 0.00% 14,252,280
2022-01-18 2022-01-14 220.600 65,500 +300 0.00% 14,449,300
2022-01-17 2022-01-13 226.200 65,200 -600 0.00% 14,748,240
2022-01-14 2022-01-12 227.000 65,800 -3,600 0.00% 14,936,600
2022-01-13 2022-01-11 208.000 69,400 -900 0.00% 14,435,200
2022-01-12 2022-01-10 206.600 70,300 -100 0.00% 14,523,980
2022-01-11 2022-01-07 204.000 70,400 -1,400 0.00% 14,361,600
2022-01-10 2022-01-06 202.200 71,800 +1,200 0.00% 14,517,960
2022-01-07 2022-01-05 195.100 70,600 +3,200 0.00% 13,774,060
2022-01-06 2022-01-04 219.600 67,400 +200 0.00% 14,801,040
2022-01-05 2022-01-03 223.400 67,200 +200 0.00% 15,012,480
2022-01-04 2021-12-31 225.400 67,000 -500 0.00% 15,101,800
2022-01-03 2021-12-29 216.000 67,500 +600 0.00% 14,580,000
2021-12-30 2021-12-28 223.400 66,900 +300 0.00% 14,945,460
2021-12-29 2021-12-24 226.000 66,600 +500 0.00% 15,051,600
2021-12-28 2021-12-22 230.400 66,100 -500 0.00% 15,229,440
2021-12-23 2021-12-21 229.000 66,600 -300 0.00% 15,251,400
2021-12-22 2021-12-20 219.200 66,900 +300 0.00% 14,664,480
2021-12-21 2021-12-17 225.800 66,600 +1,400 0.00% 15,038,280
2021-12-20 2021-12-16 238.400 65,200 +1,500 0.00% 15,543,680
2021-12-17 2021-12-15 241.800 63,700 +800 0.00% 15,402,660
2021-12-16 2021-12-14 246.200 62,900 +300 0.00% 15,485,980
2021-12-15 2021-12-13 248.000 62,600 -1,800 0.00% 15,524,800
2021-12-14 2021-12-10 243.000 64,400 +800 0.00% 15,649,200
2021-12-13 2021-12-09 247.000 63,600 -200 0.00% 15,709,200
2021-12-10 2021-12-08 245.200 63,800 +700 0.00% 15,643,760
2021-12-09 2021-12-07 245.800 63,100 -600 0.00% 15,509,980
2021-12-08 2021-12-06 232.400 63,700 +400 0.00% 14,803,880
2021-12-07 2021-12-03 241.200 63,300 +200 0.00% 15,267,960
2021-12-06 2021-12-02 247.800 63,100 -2,900 0.00% 15,636,180
2021-12-03 2021-12-01 244.600 66,000 -100 0.00% 16,143,600
2021-12-02 2021-11-30 238.000 66,100 +700 0.00% 15,731,800
2021-12-01 2021-11-29 245.000 65,400 +3,400 0.00% 16,023,000
2021-11-30 2021-11-26 263.600 62,000 +3,900 0.00% 16,343,200
2021-11-29 2021-11-25 274.200 58,100 +400 0.00% 15,931,020
2021-11-26 2021-11-24 273.400 57,700 -900 0.00% 15,775,180
2021-11-25 2021-11-23 265.400 58,600 +900 0.00% 15,552,440
2021-11-24 2021-11-22 274.000 57,700 +900 0.00% 15,809,800
2021-11-23 2021-11-19 280.800 56,800 +1,500 0.00% 15,949,440
2021-11-22 2021-11-18 285.400 55,300 +2,800 0.00% 15,782,620
2021-11-19 2021-11-17 292.600 52,500 +200 0.00% 15,361,500
2021-11-18 2021-11-16 297.400 52,300 -4,400 0.00% 15,554,020
2021-11-17 2021-11-15 289.600 56,700 +300 0.00% 16,420,320
2021-11-16 2021-11-12 289.800 56,400 -1,700 0.00% 16,344,720
2021-11-15 2021-11-11 282.400 58,100 -100 0.00% 16,407,440
2021-11-12 2021-11-10 277.400 58,200 -600 0.00% 16,144,680
2021-11-11 2021-11-09 270.400 58,800 +400 0.00% 15,899,520
2021-11-10 2021-11-08 271.200 58,400 +800 0.00% 15,838,080
2021-11-09 2021-11-05 276.800 57,600 +900 0.00% 15,943,680
2021-11-04 2021-11-02 271.000 56,700 +600 0.00% 15,365,700
2021-11-03 2021-11-01 267.400 56,100 +200 0.00% 15,001,140
2021-11-02 2021-10-29 269.600 55,900 +600 0.00% 15,070,640
2021-11-01 2021-10-28 272.200 55,300 +800 0.00% 15,052,660
2021-10-29 2021-10-27 268.600 54,500 +700 0.00% 14,638,700
2021-10-28 2021-10-26 283.000 53,800 -500 0.00% 15,225,400
2021-10-27 2021-10-25 286.800 54,300 -400 0.00% 15,573,240
2021-10-26 2021-10-22 289.200 54,700 -400 0.00% 15,819,240
2021-10-25 2021-10-21 288.400 55,100 +1,200 0.00% 15,890,840
2021-10-22 2021-10-20 293.800 53,900 -1,400 0.00% 15,835,820
2021-10-21 2021-10-19 285.600 55,300 +500 0.00% 15,793,680
2021-10-20 2021-10-18 280.400 54,800 +100 0.00% 15,365,920
2021-10-19 2021-10-15 280.800 54,700 -800 0.00% 15,359,760
2021-10-18 2021-10-12 269.000 55,500 -600 0.00% 14,929,500
2021-10-15 2021-10-11 277.400 56,100 -4,300 0.00% 15,562,140
2021-10-12 2021-10-08 256.000 60,400 -2,700 0.00% 15,462,400
2021-10-11 2021-10-07 250.800 63,100 -2,600 0.00% 15,825,480
2021-10-08 2021-10-06 228.600 65,700 +800 0.00% 15,019,020
2021-10-07 2021-10-05 233.600 64,900 +200 0.00% 15,160,640
2021-10-06 2021-10-04 236.800 64,700 +200 0.00% 15,320,960
2021-10-05 2021-09-30 246.600 64,500 +200 0.00% 15,905,700
2021-10-04 2021-09-29 250.000 64,300 +300 0.00% 16,075,000
2021-09-30 2021-09-28 251.800 64,000 +2,700 0.00% 16,115,200
2021-09-29 2021-09-27 248.400 61,300 -2,200 0.00% 15,226,920
2021-09-28 2021-09-24 244.600 63,500 -1,600 0.00% 15,532,100
2021-09-27 2021-09-23 242.600 65,100 -1,100 0.00% 15,793,260
2021-09-24 2021-09-21 230.600 66,200 +400 0.00% 15,265,720
2021-09-23 2021-09-20 234.600 65,800 +300 0.00% 15,436,680
2021-09-21 2021-09-17 240.800 65,500 -700 0.00% 15,772,400
2021-09-20 2021-09-16 232.600 66,200 -300 0.00% 15,398,120
2021-09-17 2021-09-15 234.000 66,500 +1,800 0.00% 15,561,000
2021-09-16 2021-09-14 245.000 64,700 -100 0.00% 15,851,500
2021-09-15 2021-09-13 247.800 64,800 +2,300 0.00% 16,057,440
2021-09-14 2021-09-10 259.400 62,500 -1,300 0.00% 16,212,500
2021-09-13 2021-09-09 248.600 63,800 +300 0.00% 15,860,680
2021-09-10 2021-09-08 261.000 63,500 -400 0.00% 16,573,500
2021-09-09 2021-09-07 257.400 63,900 -1,900 0.00% 16,447,860
2021-09-08 2021-09-06 247.400 65,800 -200 0.00% 16,278,920
2021-09-07 2021-09-03 244.800 66,000 +2,500 0.00% 16,156,800
2021-09-06 2021-09-02 253.600 63,500 +500 0.00% 16,103,600
2021-09-03 2021-09-01 253.400 63,000 -2,000 0.00% 15,964,200
2021-09-02 2021-08-31 249.000 65,000 -4,800 0.00% 16,185,000
2021-09-01 2021-08-30 228.400 69,800 -600 0.00% 15,942,320
2021-08-31 2021-08-27 225.000 70,400 -700 0.00% 15,840,000
2021-08-30 2021-08-26 226.800 71,100 -900 0.00% 16,125,480
2021-08-27 2021-08-25 227.000 72,000 -2,100 0.00% 16,344,000
2021-08-26 2021-08-24 221.800 74,100 -4,300 0.00% 16,435,380
2021-08-25 2021-08-23 195.400 78,400 -400 0.00% 15,319,360
2021-08-24 2021-08-20 193.400 78,800 +3,200 0.00% 15,239,920
2021-08-23 2021-08-19 202.600 75,600 +3,200 0.00% 15,316,560
2021-08-20 2021-08-18 218.200 72,400 -1,100 0.00% 15,797,680
2021-08-19 2021-08-17 213.600 73,500 +1,200 0.00% 15,699,600
2021-08-18 2021-08-16 221.400 72,300 +1,100 0.00% 16,007,220
2021-08-17 2021-08-13 233.400 71,200 -1,600 0.00% 16,618,080
2021-08-16 2021-08-12 236.600 72,800 -500 0.00% 17,224,480
2021-08-13 2021-08-11 237.200 73,300 +500 0.00% 17,386,760
2021-08-12 2021-08-10 239.000 72,800 -300 0.00% 17,399,200
2021-08-11 2021-08-09 220.400 73,100 -3,800 0.00% 16,111,240
2021-08-10 2021-08-06 213.800 76,900 +700 0.00% 16,441,220
2021-08-09 2021-08-05 211.200 76,200 -1,800 0.00% 16,093,440
2021-08-06 2021-08-04 213.600 78,000 +600 0.00% 16,660,800
2021-08-05 2021-08-03 211.600 77,400 +1,500 0.00% 16,377,840
2021-08-04 2021-08-02 216.000 75,900 +800 0.00% 16,394,400
2021-08-03 2021-07-30 215.000 75,100 +1,300 0.00% 16,146,500
2021-08-02 2021-07-29 228.400 73,800 -3,400 0.00% 16,855,920
2021-07-30 2021-07-28 208.600 77,200 +2,800 0.00% 16,103,920
2021-07-29 2021-07-27 194.000 74,400 +10,000 0.00% 14,433,600
2021-07-28 2021-07-26 235.600 64,400 +7,400 0.00% 15,172,640
2021-07-27 2021-07-23 273.200 57,000 +300 0.00% 15,572,400
2021-07-26 2021-07-22 279.800 56,700 -1,000 0.00% 15,864,660
2021-07-23 2021-07-21 270.200 57,700 +1,700 0.00% 15,590,540
2021-07-22 2021-07-20 275.200 56,000 +1,900 0.00% 15,411,200
2021-07-21 2021-07-19 276.200 54,100 +1,800 0.00% 14,942,420
2021-07-20 2021-07-16 290.800 52,300 -700 0.00% 15,208,840
2021-07-19 2021-07-15 290.400 53,000 +600 0.00% 15,391,200
2021-07-16 2021-07-14 290.000 52,400 +700 0.00% 15,196,000
2021-07-15 2021-07-13 295.000 51,700 -600 0.00% 15,251,500
2021-07-14 2021-07-12 285.200 52,300 +800 0.00% 14,915,960
2021-07-13 2021-07-09 279.200 51,500 -800 0.00% 14,378,800
2021-07-12 2021-07-08 267.600 52,300 +5,500 0.00% 13,995,480
2021-07-09 2021-07-07 286.000 46,800 +300 0.00% 13,384,800
2021-07-08 2021-07-06 289.800 46,500 +1,000 0.00% 13,475,700
2021-07-07 2021-07-05 287.000 45,500 +5,200 0.00% 13,058,500
2021-07-06 2021-07-02 304.000 40,300 +1,300 0.00% 12,251,200
2021-07-05 2021-06-30 320.400 39,000 +800 0.00% 12,495,600
2021-07-02 2021-06-29 323.800 38,200 -1,900 0.00% 12,369,160
2021-06-29 2021-06-25 330.000 40,100 -4,700 0.00% 13,233,000
2021-06-28 2021-06-24 315.000 44,800 -1,000 0.00% 14,112,000
2021-06-25 2021-06-23 308.000 45,800 -3,400 0.00% 14,106,400
2021-06-24 2021-06-22 292.800 49,200 +1,400 0.00% 14,405,760
2021-06-23 2021-06-21 301.800 47,800 -400 0.00% 14,426,040
2021-06-22 2021-06-18 300.600 48,200 -1,200 0.00% 14,488,920
2021-06-21 2021-06-17 290.000 49,400 -200 0.00% 14,326,000
2021-06-18 2021-06-16 288.800 49,600 +500 0.00% 14,324,480
2021-06-17 2021-06-15 302.400 49,100 +300 0.00% 14,847,840
2021-06-16 2021-06-11 307.200 48,800 -1,600 0.00% 14,991,360
2021-06-15 2021-06-10 298.000 50,400 +200 0.00% 15,019,200
2021-06-11 2021-06-09 293.200 50,200 -200 0.00% 14,718,640
2021-06-10 2021-06-08 297.000 50,400 +200 0.00% 14,968,800
2021-06-09 2021-06-07 300.000 50,200 +300 0.00% 15,060,000
2021-06-08 2021-06-04 302.200 49,900 +600 0.00% 15,079,780
2021-06-07 2021-06-03 307.400 49,300 -700 0.00% 15,154,820
2021-06-04 2021-06-02 311.800 50,000 -1,100 0.00% 15,590,000
2021-06-03 2021-06-01 313.000 51,100 -400 0.00% 15,994,300
2021-06-02 2021-05-31 294.000 51,500 -3,900 0.00% 15,141,000
2021-06-01 2021-05-28 265.200 55,400 +600 0.00% 14,692,080
2021-05-31 2021-05-27 271.800 54,800 +500 0.00% 14,894,640
2021-05-28 2021-05-26 279.600 54,300 -1,700 0.00% 15,182,280
2021-05-27 2021-05-25 276.600 56,000 -300 0.00% 15,489,600
2021-05-25 2021-05-21 275.200 56,300 -600 0.00% 15,493,760
2021-05-24 2021-05-20 273.200 56,900 -500 0.00% 15,545,080
2021-05-21 2021-05-18 260.000 57,400 -500 0.00% 14,924,000
2021-05-20 2021-05-17 254.200 57,900 +400 0.00% 14,718,180
2021-05-18 2021-05-14 244.000 57,500 -1,000 0.00% 14,030,000
2021-05-17 2021-05-13 251.600 58,500 +100 0.00% 14,718,600
2021-05-14 2021-05-12 255.200 58,400 +300 0.00% 14,903,680
2021-05-13 2021-05-11 249.000 58,100 +400 0.00% 14,466,900
2021-05-12 2021-05-10 262.800 57,700 +2,900 0.00% 15,163,560
2021-05-11 2021-05-07 282.800 54,800 +1,100 0.00% 15,497,440
2021-05-10 2021-05-06 285.800 53,700 +2,100 0.00% 15,347,460
2021-05-07 2021-05-05 287.000 51,600 +400 0.00% 14,809,200
2021-05-06 2021-05-04 291.800 51,200 +500 0.00% 14,940,160
2021-05-05 2021-05-03 293.200 50,700 +600 0.00% 14,865,240
2021-05-04 2021-04-30 298.000 50,100 +1,100 0.00% 14,929,800
2021-05-03 2021-04-29 309.200 49,000 +100 0.00% 15,150,800
2021-04-30 2021-04-28 309.400 48,900 +300 0.00% 15,129,660
2021-04-29 2021-04-27 313.000 48,600 -2,200 0.00% 15,211,800
2021-04-28 2021-04-26 305.000 50,800 -3,200 0.00% 15,494,000
2021-04-27 2021-04-23 306.400 54,000 -3,300 0.00% 16,545,600
2021-04-23 2021-04-21 282.200 57,300 +4,900 0.00% 16,170,060
2021-04-22 2021-04-20 293.600 52,400 +700 0.00% 15,384,640
2021-04-21 2021-04-19 289.200 51,700 +300 0.00% 14,951,640
2021-04-20 2021-04-16 290.200 51,400 -300 0.00% 14,916,280
2021-04-19 2021-04-15 284.800 51,700 +300 0.00% 14,724,160
2021-04-16 2021-04-14 286.000 51,400 -300 0.00% 14,700,400
2021-04-15 2021-04-13 276.000 51,700 +4,500 0.00% 14,269,200
2021-04-14 2021-04-12 298.200 47,200 +2,200 0.00% 14,075,040
2021-04-13 2021-04-09 314.000 45,000 +300 0.00% 14,130,000
2021-04-12 2021-04-08 320.800 44,700 -900 0.00% 14,339,760
2021-04-09 2021-04-07 318.000 45,600 +100 0.00% 14,500,800
2021-04-08 2021-04-01 325.800 45,500 -800 0.00% 14,823,900
2021-04-07 2021-03-31 298.200 46,300 -600 0.00% 13,806,660
2021-04-01 2021-03-30 293.600 46,900 -2,400 0.00% 13,769,840
2021-03-31 2021-03-29 280.400 49,300 +1,200 0.00% 13,823,720
2021-03-30 2021-03-26 302.000 48,100 -200 0.00% 14,526,200
2021-03-29 2021-03-25 287.400 48,300 +1,200 0.00% 13,881,420
2021-03-26 2021-03-24 292.000 47,100 +300 0.00% 13,753,200
2021-03-25 2021-03-23 303.800 46,800 +1,000 0.00% 14,217,840
2021-03-24 2021-03-22 320.600 45,800 +900 0.00% 14,683,480
2021-03-23 2021-03-19 333.000 44,900 +500 0.00% 14,951,700
2021-03-22 2021-03-18 337.400 44,400 -1,000 0.00% 14,980,560
2021-03-19 2021-03-17 325.400 45,400 +200 0.00% 14,773,160
2021-03-18 2021-03-16 329.600 45,200 +600 0.00% 14,897,920
2021-03-17 2021-03-15 317.200 44,600 +1,300 0.00% 14,147,120
2021-03-16 2021-03-12 333.000 43,300 +500 0.00% 14,418,900
2021-03-15 2021-03-11 344.600 42,800 +800 0.00% 14,748,880
2021-03-12 2021-03-10 317.000 42,000 +700 0.00% 13,314,000
2021-03-11 2021-03-09 302.000 41,300 -1,000 0.00% 12,472,600
2021-03-10 2021-03-08 308.800 42,300 -1,000 0.00% 13,062,240
2021-03-09 2021-03-05 337.000 43,300 -1,800 0.00% 14,592,100
2021-03-08 2021-03-04 340.000 45,100 +800 0.00% 15,334,000
2021-03-05 2021-03-03 372.600 44,300 +300 0.00% 16,506,180
2021-03-04 2021-03-02 362.400 44,000 +1,800 0.00% 15,945,600
2021-03-03 2021-03-01 366.800 42,200 +500 0.00% 15,478,960
2021-03-02 2021-02-26 340.000 41,700 -500 0.00% 14,178,000
2021-03-01 2021-02-25 370.400 42,200 +2,700 0.00% 15,630,880
2021-02-26 2021-02-24 365.800 39,500 +4,300 0.00% 14,449,100
2021-02-25 2021-02-23 392.800 35,200 -200 0.00% 13,826,560
2021-02-24 2021-02-22 400.200 35,400 +2,300 0.00% 14,167,080
2021-02-23 2021-02-19 423.600 33,100 +500 0.00% 14,021,160
2021-02-22 2021-02-18 428.000 32,600 +4,500 0.00% 13,952,800
2021-02-19 2021-02-17 451.400 28,100 +600 0.00% 12,684,340
2021-02-18 2021-02-16 439.200 27,500 +4,000 0.00% 12,078,000
2021-02-17 2021-02-11 445.000 23,500 -2,900 0.00% 10,457,500
2021-02-16 2021-02-09 409.000 26,400 -2,100 0.00% 10,797,600
2021-02-10 2021-02-08 406.400 28,500 -500 0.00% 11,582,400
2021-02-09 2021-02-05 401.400 29,000 -800 0.00% 11,640,600
2021-02-08 2021-02-04 401.000 29,800 +500 0.00% 11,949,800
2021-02-05 2021-02-03 414.200 29,300 -1,900 0.00% 12,136,060
2021-02-04 2021-02-02 395.000 31,200 +300 0.00% 12,324,000
2021-02-03 2021-02-01 391.000 30,900 -2,900 0.00% 12,081,900
2021-02-02 2021-01-29 355.800 33,800 +400 0.00% 12,026,040
2021-01-29 2021-01-27 364.000 33,400 +1,800 0.00% 12,157,600
2021-01-28 2021-01-26 378.600 31,600 +1,500 0.00% 11,963,760
2021-01-27 2021-01-25 399.800 30,100 +800 0.00% 12,033,980
2021-01-26 2021-01-22 380.200 29,300 +1,000 0.00% 11,139,860
2021-01-25 2021-01-21 375.200 28,300 -1,400 0.00% 10,618,160
2021-01-22 2021-01-20 372.000 29,700 -3,400 0.00% 11,048,400
2021-01-21 2021-01-19 341.000 33,100 -3,500 0.00% 11,287,100
2021-01-20 2021-01-18 325.000 36,600 -3,300 0.00% 11,895,000
2021-01-19 2021-01-15 307.600 39,900 -600 0.00% 12,273,240
2021-01-18 2021-01-14 313.200 40,500 -2,800 0.00% 12,684,600
2021-01-15 2021-01-13 296.400 43,300 +2,300 0.00% 12,834,120
2021-01-14 2021-01-12 302.000 41,000 +300 0.00% 12,382,000
2021-01-13 2021-01-11 309.600 40,700 +200 0.00% 12,600,720
2021-01-12 2021-01-08 318.000 40,500 -700 0.00% 12,879,000
2021-01-11 2021-01-07 308.000 41,200 -1,100 0.00% 12,689,600
2021-01-08 2021-01-06 310.000 42,300 -3,100 0.00% 13,113,000
2021-01-07 2021-01-05 296.600 45,400 -1,100 0.00% 13,465,640
2021-01-06 2021-01-04 292.600 46,500 -1,600 0.00% 13,605,900
2021-01-05 2020-12-31 294.600 48,100 -5,800 0.00% 14,170,260
2021-01-04 2020-12-29 273.400 53,900 -600 0.00% 14,736,260
2020-12-30 2020-12-28 260.000 54,500 -200 0.00% 14,170,000
2020-12-29 2020-12-24 279.200 54,700 -2,000 0.00% 15,272,240
2020-12-28 2020-12-22 276.200 56,700 -1,100 0.00% 15,660,540
2020-12-23 2020-12-21 278.400 57,800 +1,200 0.00% 16,091,520
2020-12-22 2020-12-18 278.400 56,600 +600 0.00% 15,757,440
2020-12-18 2020-12-16 279.200 56,000 +600 0.00% 15,635,200
2020-12-17 2020-12-15 274.200 55,400 +1,600 0.00% 15,190,680
2020-12-16 2020-12-14 282.600 53,800 +1,700 0.00% 15,203,880
2020-12-15 2020-12-11 293.800 52,100 -2,500 0.00% 15,306,980
2020-12-14 2020-12-10 287.000 54,600 -1,900 0.00% 15,670,200
2020-12-11 2020-12-09 286.400 56,500 +2,400 0.00% 16,181,600
2020-12-10 2020-12-08 287.600 54,100 -1,700 0.00% 15,559,160
2020-12-09 2020-12-07 282.400 55,800 -700 0.00% 15,757,920
2020-12-08 2020-12-04 288.600 56,500 -4,100 0.00% 16,305,900
2020-12-07 2020-12-03 275.800 60,600 +3,800 0.00% 16,713,480
2020-12-04 2020-12-02 277.800 56,800 +6,200 0.00% 15,779,040
2020-12-03 2020-12-01 289.200 50,600 +5,500 0.00% 14,633,520
2020-12-02 2020-11-30 290.000 45,100 +6,100 0.00% 13,079,000
2020-12-01 2020-11-27 312.000 39,000 -1,400 0.00% 12,168,000
2020-11-30 2020-11-26 308.000 40,400 -1,700 0.00% 12,443,200
2020-11-27 2020-11-25 293.600 42,100 +1,800 0.00% 12,360,560
2020-11-26 2020-11-24 303.400 40,300 +1,800 0.00% 12,227,020
2020-11-25 2020-11-23 308.000 38,500 -1,000 0.00% 11,858,000
2020-11-24 2020-11-20 304.200 39,500 -200 0.00% 12,015,900
2020-11-23 2020-11-19 294.000 39,700 -400 0.00% 11,671,800
2020-11-20 2020-11-18 300.000 40,100 +400 0.00% 12,030,000
2020-11-19 2020-11-17 303.000 39,700 +1,700 0.00% 12,029,100
2020-11-18 2020-11-16 318.400 38,000 -1,300 0.00% 12,099,200
2020-11-17 2020-11-13 305.800 39,300 -2,500 0.00% 12,017,940
2020-11-16 2020-11-12 286.800 41,800 +1,400 0.00% 11,988,240
2020-11-13 2020-11-11 271.000 40,400 +500 0.00% 10,948,400
2020-11-12 2020-11-10 300.000 39,900 +6,800 0.00% 11,970,000
2020-11-11 2020-11-09 335.200 33,100 +1,300 0.00% 11,095,120
2020-11-10 2020-11-06 326.800 31,800 -200 0.00% 10,392,240
2020-11-09 2020-11-05 329.600 32,000 +1,200 0.00% 10,547,200
2020-11-06 2020-11-04 313.800 30,800 -3,700 0.00% 9,665,040
2020-11-05 2020-11-03 296.000 34,500 +500 0.00% 10,212,000
2020-11-04 2020-11-02 294.600 34,000 +100 0.00% 10,016,400
2020-11-03 2020-10-30 288.200 33,900 +200 0.00% 9,769,980
2020-11-02 2020-10-29 297.200 33,700 -2,300 0.00% 10,015,640
2020-10-30 2020-10-28 280.000 36,000 -5,900 0.00% 10,080,000
2020-10-29 2020-10-27 266.000 41,900 -200 0.00% 11,145,400
2020-10-28 2020-10-23 262.400 42,100 +1,700 0.00% 11,047,040
2020-10-27 2020-10-22 269.000 40,400 +1,300 0.00% 10,867,600
2020-10-23 2020-10-21 269.000 39,100 -2,000 0.00% 10,517,900
2020-10-22 2020-10-20 260.800 41,100 -200 0.00% 10,718,880
2020-10-21 2020-10-19 259.000 41,300 +3,500 0.00% 10,696,700
2020-10-20 2020-10-16 265.800 37,800 -1,400 0.00% 10,047,240
2020-10-19 2020-10-15 265.000 39,200 +1,600 0.00% 10,388,000
2020-10-16 2020-10-14 278.400 37,600 +1,800 0.00% 10,467,840
2020-10-15 2020-10-12 275.200 35,800 -400 0.00% 9,852,160
2020-10-14 2020-10-09 270.000 36,200 -3,900 0.00% 9,774,000
2020-10-09 2020-10-07 267.800 40,100 -400 0.00% 10,738,780
2020-10-08 2020-10-06 258.000 40,500 -1,000 0.00% 10,449,000
2020-10-07 2020-10-05 245.800 41,500 -900 0.00% 10,200,700
2020-10-06 2020-09-30 241.800 42,400 -600 0.00% 10,252,320
2020-10-05 2020-09-29 234.600 43,000 +300 0.00% 10,087,800
2020-09-30 2020-09-28 237.000 42,700 +400 0.00% 10,119,900
2020-09-29 2020-09-25 232.000 42,300 +2,100 0.00% 9,813,600
2020-09-28 2020-09-24 238.600 40,200 +1,300 0.00% 9,591,720
2020-09-25 2020-09-23 250.000 38,900 -300 0.00% 9,725,000
2020-09-24 2020-09-22 242.600 39,200 -800 0.00% 9,509,920
2020-09-23 2020-09-21 241.600 40,000 +300 0.00% 9,664,000
2020-09-22 2020-09-18 241.600 39,700 -400 0.00% 9,591,520
2020-09-21 2020-09-17 240.800 40,100 +900 0.00% 9,656,080
2020-09-18 2020-09-16 248.200 39,200 -600 0.00% 9,729,440
2020-09-17 2020-09-15 243.600 39,800 +700 0.00% 9,695,280
2020-09-16 2020-09-14 244.600 39,100 +1,300 0.00% 9,563,860
2020-09-15 2020-09-11 242.800 37,800 -2,400 0.00% 9,177,840
2020-09-14 2020-09-10 233.000 40,200 +1,600 0.00% 9,366,600
2020-09-11 2020-09-09 232.000 38,600 -1,600 0.00% 8,955,200
2020-09-10 2020-09-08 238.000 40,200 -5,700 0.00% 9,567,600
2020-09-09 2020-09-07 248.200 45,900 +1,600 0.00% 11,392,380
2020-09-08 2020-09-04 261.800 44,300 +400 0.00% 11,597,740
2020-09-07 2020-09-03 262.600 43,900 +4,400 0.00% 11,528,140
2020-09-04 2020-09-02 272.800 39,500 -3,100 0.00% 10,775,600
2020-09-03 2020-09-01 264.600 42,600 +500 0.00% 11,271,960
2020-09-02 2020-08-31 255.600 42,100 +1,900 0.00% 10,760,760
2020-09-01 2020-08-28 265.200 40,200 +1,500 0.00% 10,661,040
2020-08-31 2020-08-27 271.000 38,700 -3,300 0.00% 10,487,700
2020-08-28 2020-08-26 258.800 42,000 +2,600 0.00% 10,869,600
2020-08-27 2020-08-25 257.600 39,400 +5,700 0.00% 10,149,440
2020-08-26 2020-08-24 265.800 33,700 +1,000 0.00% 8,957,460
2020-08-25 2020-08-21 245.200 32,700 -2,300 0.00% 8,018,040
2020-08-21 2020-08-19 231.000 35,000 +1,900 0.00% 8,085,000
2020-08-20 2020-08-18 235.000 33,100 -2,400 0.00% 7,778,500
2020-08-19 2020-08-17 218.200 35,500 -1,200 0.00% 7,746,100
2020-08-18 2020-08-14 219.800 36,700 -3,500 0.00% 8,066,660
2020-08-17 2020-08-13 211.400 40,200 -100 0.00% 8,498,280
2020-08-14 2020-08-12 213.800 40,300 +5,300 0.00% 8,616,140
2020-08-13 2020-08-11 218.400 35,000 +2,300 0.00% 7,644,000
2020-08-12 2020-08-10 223.000 32,700 -3,800 0.00% 7,292,100
2020-08-11 2020-08-07 222.400 36,500 +2,600 0.00% 8,117,600
2020-08-10 2020-08-06 221.200 33,900 +500 0.00% 7,498,680
2020-08-07 2020-08-05 218.400 33,400 -1,300 0.00% 7,294,560
2020-08-06 2020-08-04 218.000 34,700 -9,600 0.00% 7,564,600
2020-08-05 2020-08-03 200.600 44,300 -12,800 0.00% 8,886,580
2020-08-04 2020-07-31 191.900 57,100 +4,300 0.00% 10,957,490
2020-08-03 2020-07-30 195.000 52,800 +600 0.00% 10,296,000
2020-07-31 2020-07-29 193.000 52,200 -1,800 0.00% 10,074,600
2020-07-30 2020-07-28 191.000 54,000 +800 0.00% 10,314,000
2020-07-29 2020-07-27 185.000 53,200 -100 0.00% 9,842,000
2020-07-28 2020-07-24 190.700 53,300 +4,100 0.00% 10,164,310
2020-07-27 2020-07-23 199.000 49,200 -2,800 0.00% 9,790,800
2020-07-24 2020-07-22 192.200 52,000 +3,500 0.00% 9,994,400
2020-07-23 2020-07-21 205.000 48,500 -200 0.00% 9,942,500
2020-07-22 2020-07-20 188.400 48,700 +2,000 0.00% 9,175,080
2020-07-21 2020-07-17 191.100 46,700 +700 0.00% 8,924,370
2020-07-20 2020-07-16 185.100 46,000 +1,700 0.00% 8,514,600
2020-07-17 2020-07-15 200.600 44,300 +700 0.00% 8,886,580
2020-07-15 2020-07-13 206.000 43,600 +4,200 0.00% 8,981,600
2020-07-14 2020-07-10 208.200 39,400 -400 0.00% 8,203,080
2020-07-13 2020-07-09 209.800 39,800 +2,600 0.00% 8,350,040
2020-07-10 2020-07-08 199.800 37,200 +3,200 0.00% 7,432,560
2020-07-09 2020-07-07 185.000 34,000 +5,900 0.00% 6,290,000
2020-07-08 2020-07-06 191.000 28,100 +2,200 0.00% 5,367,100
2020-07-07 2020-07-03 191.700 25,900 +100 0.00% 4,965,030
2020-07-06 2020-07-02 179.400 25,800 -6,300 0.00% 4,628,520
2020-07-03 2020-06-30 171.900 32,100 +2,500 0.00% 5,517,990
2020-07-02 2020-06-29 171.700 29,600 -600 0.00% 5,082,320
2020-06-30 2020-06-26 174.700 30,200 +3,500 0.00% 5,275,940
2020-06-29 2020-06-24 178.400 26,700 +600 0.00% 4,763,280
2020-06-26 2020-06-23 176.800 26,100 -700 0.00% 4,614,480
2020-06-24 2020-06-22 170.500 26,800 +1,200 0.00% 4,569,400
2020-06-23 2020-06-19 174.000 25,600 -100 0.00% 4,454,400
2020-06-22 2020-06-18 172.500 25,700 +1,100 0.00% 4,433,250
2020-06-19 2020-06-17 172.400 24,600 +1,300 0.00% 4,241,040
2020-06-18 2020-06-16 172.000 23,300 -2,300 0.00% 4,007,600
2020-06-17 2020-06-15 159.500 25,600 +2,600 0.00% 4,083,200
2020-06-16 2020-06-12 165.600 23,000 +200 0.00% 3,808,800
2020-06-15 2020-06-11 165.000 22,800 -1,100 0.00% 3,762,000
2020-06-12 2020-06-10 159.600 23,900 +1,200 0.00% 3,814,440
2020-06-11 2020-06-09 151.500 22,700 +900 0.00% 3,439,050
2020-06-10 2020-06-08 154.800 21,800 +1,700 0.00% 3,374,640
2020-06-09 2020-06-05 159.000 20,100 +1,900 0.00% 3,195,900
2020-06-08 2020-06-04 164.200 18,200 -300 0.00% 2,988,440
2020-06-05 2020-06-03 155.300 18,500 -400 0.00% 2,873,050
2020-06-04 2020-06-02 147.100 18,900 +800 0.00% 2,780,190
2020-06-02 2020-05-29 146.700 18,100 -1,500 0.00% 2,655,270
2020-06-01 2020-05-28 137.000 19,600 +300 0.00% 2,685,200
2020-05-29 2020-05-27 135.300 19,300 -400 0.00% 2,611,290
2020-05-28 2020-05-26 138.900 19,700 -300 0.00% 2,736,330
2020-05-27 2020-05-25 125.800 20,000 -1,300 0.00% 2,516,000
2020-05-26 2020-05-22 118.500 21,300 -400 0.00% 2,524,050
2020-05-25 2020-05-21 127.600 21,700 -800 0.00% 2,768,920
2020-05-22 2020-05-20 128.500 22,500 +1,300 0.00% 2,891,250
2020-05-21 2020-05-19 125.800 21,200 -2,400 0.00% 2,666,960
2020-05-20 2020-05-18 121.900 23,600 +400 0.00% 2,876,840
2020-05-19 2020-05-15 119.400 23,200 +1,300 0.00% 2,770,080
2020-05-18 2020-05-14 121.500 21,900 -2,100 0.00% 2,660,850
2020-05-15 2020-05-13 118.100 24,000 -1,300 0.00% 2,834,400
2020-05-14 2020-05-12 112.000 25,300 -300 0.00% 2,833,600
2020-05-13 2020-05-11 109.700 25,600 +3,400 0.00% 2,808,320
2020-05-12 2020-05-08 111.600 22,200 -400 0.00% 2,477,520
2020-05-11 2020-05-07 107.700 22,600 -4,300 0.00% 2,434,020
2020-05-08 2020-05-06 108.000 26,900 +4,100 0.00% 2,905,200
2020-05-07 2020-05-05 104.300 22,800 +200 0.00% 2,378,040
2020-05-05 2020-04-29 103.800 22,600 -4,400 0.00% 2,345,880
2020-05-04 2020-04-28 101.000 27,000 -600 0.00% 2,727,000
2020-04-29 2020-04-27 100.100 27,600 +100 0.00% 2,762,760
2020-04-28 2020-04-24 99.200 27,500 -2,500 0.00% 2,728,000
2020-04-27 2020-04-23 100.000 30,000 +2,800 0.00% 3,000,000
2020-04-24 2020-04-22 101.300 27,200 -2,000 0.00% 2,755,360
2020-04-23 2020-04-21 98.550 29,200 +1,900 0.00% 2,877,660
2020-04-22 2020-04-20 100.900 27,300 -600 0.00% 2,754,570
2020-04-21 2020-04-17 100.000 27,900 +200 0.00% 2,790,000
2020-04-20 2020-04-16 98.850 27,700 +100 0.00% 2,738,145
2020-04-16 2020-04-14 97.750 27,600 +100 0.00% 2,697,900
2020-04-15 2020-04-09 97.250 27,500 +400 0.00% 2,674,375
2020-04-14 2020-04-08 96.800 27,100 -300 0.00% 2,623,280
2020-04-09 2020-04-07 97.550 27,400 -100 0.00% 2,672,870
2020-04-08 2020-04-06 94.450 27,500 -200 0.00% 2,597,375
2020-04-07 2020-04-03 92.850 27,700 +100 0.00% 2,571,945
2020-04-06 2020-04-02 93.950 27,600 +100 0.00% 2,593,020
2020-04-03 2020-04-01 92.850 27,500 -3,300 0.00% 2,553,375
2020-04-02 2020-03-31 93.650 30,800 +2,100 0.00% 2,884,420
2020-04-01 2020-03-30 88.000 28,700 -100 0.00% 2,525,600
2020-03-31 2020-03-27 89.300 28,800 +500 0.00% 2,571,840
2020-03-27 2020-03-25 90.750 28,300 -1,100 0.00% 2,568,225
2020-03-26 2020-03-24 85.500 29,400 +2,500 0.00% 2,513,700
2020-03-25 2020-03-23 80.800 26,900 -700 0.00% 2,173,520
2020-03-24 2020-03-20 84.000 27,600 +2,600 0.00% 2,318,400
2020-03-23 2020-03-19 72.400 25,000 -300 0.00% 1,810,000
2020-03-20 2020-03-18 75.550 25,300 -400 0.00% 1,911,415
2020-03-19 2020-03-17 82.150 25,700 -200 0.00% 2,111,255
2020-03-18 2020-03-16 82.200 25,900 -1,000 0.00% 2,128,980
2020-03-17 2020-03-13 89.000 26,900 +1,400 0.00% 2,394,100
2020-03-16 2020-03-12 90.800 25,500 -2,300 0.00% 2,315,400
2020-03-13 2020-03-11 95.650 27,800 +3,000 0.00% 2,659,070
2020-03-12 2020-03-10 98.750 24,800 -1,500 0.00% 2,449,000
2020-03-11 2020-03-09 96.000 26,300 +1,300 0.00% 2,524,800
2020-03-10 2020-03-06 100.700 25,000 -500 0.00% 2,517,500
2020-03-09 2020-03-05 103.500 25,500 -4,300 0.00% 2,639,250
2020-03-05 2020-03-03 98.850 29,800 +800 0.00% 2,945,730
2020-03-04 2020-03-02 99.300 29,000 +5,800 0.00% 2,879,700
2020-03-03 2020-02-28 98.900 23,200 +2,400 0.00% 2,294,480
2020-03-02 2020-02-27 103.300 20,800 +100 0.00% 2,148,640
2020-02-28 2020-02-26 102.000 20,700 -400 0.00% 2,111,400
2020-02-27 2020-02-25 103.300 21,100 -5,100 0.00% 2,179,630
2020-02-26 2020-02-24 100.500 26,200 +4,900 0.00% 2,633,100
2020-02-25 2020-02-21 103.200 21,300 -1,000 0.00% 2,198,160
2020-02-24 2020-02-20 103.300 22,300 -7,800 0.00% 2,303,590
2020-02-21 2020-02-19 100.400 30,100 +4,800 0.00% 3,022,040
2020-02-20 2020-02-18 100.600 25,300 +100 0.00% 2,545,180
2020-02-19 2020-02-17 101.500 25,200 +100 0.00% 2,557,800
2020-02-18 2020-02-14 100.900 25,100 +600 0.00% 2,532,590
2020-02-17 2020-02-13 102.500 24,500 +1,500 0.00% 2,511,250
2020-02-14 2020-02-12 103.000 23,000 -6,100 0.00% 2,369,000
2020-02-13 2020-02-11 99.200 29,100 +4,800 0.00% 2,886,720
2020-02-12 2020-02-10 95.800 24,300 +2,500 0.00% 2,327,940
2020-02-11 2020-02-07 101.900 21,800 +100 0.00% 2,221,420
2020-02-10 2020-02-06 101.700 21,700 +400 0.00% 2,206,890
2020-02-07 2020-02-05 99.500 21,300 -1,700 0.00% 2,119,350
2020-02-06 2020-02-04 101.000 23,000 +1,100 0.00% 2,323,000
2020-02-05 2020-02-03 99.500 21,900 -100 0.00% 2,179,050
2020-02-04 2020-01-31 99.300 22,000 -300 0.00% 2,184,600
2020-02-03 2020-01-30 96.850 22,300 +500 0.00% 2,159,755
2020-01-31 2020-01-29 101.200 21,800 +800 0.00% 2,206,160
2020-01-30 2020-01-24 102.300 21,000 +2,400 0.00% 2,148,300
2020-01-29 2020-01-22 108.300 18,600 +3,100 0.00% 2,014,380
2020-01-23 2020-01-21 105.800 15,500 -1,000 0.00% 1,639,900
2020-01-22 2020-01-20 110.600 16,500 +700 0.00% 1,824,900
2020-01-21 2020-01-17 111.900 15,800 +2,500 0.00% 1,768,020
2020-01-20 2020-01-16 112.300 13,300 +300 0.00% 1,493,590
2020-01-17 2020-01-15 114.100 13,000 +100 0.00% 1,483,300
2020-01-16 2020-01-14 112.300 12,900 +2,500 0.00% 1,448,670
2020-01-15 2020-01-13 113.100 10,400 +600 0.00% 1,176,240
2020-01-13 2020-01-09 108.400 9,800 +1,100 0.00% 1,062,320
2020-01-10 2020-01-08 106.400 8,700 +1,100 0.00% 925,680
2020-01-09 2020-01-07 110.400 7,600 +700 0.00% 839,040
2020-01-08 2020-01-06 109.500 6,900 +400 0.00% 755,550
2020-01-06 2020-01-02 103.500 6,500 -100 0.00% 672,750
2020-01-03 2019-12-31 101.900 6,600 +500 0.00% 672,540
2020-01-02 2019-12-27 102.700 6,100 +200 0.00% 626,470
2019-12-30 2019-12-24 102.300 5,900 +300 0.00% 603,570
2019-12-27 2019-12-20 102.000 5,600 -100 0.00% 571,200
2019-12-23 2019-12-19 103.500 5,700 -300 0.00% 589,950
2019-12-20 2019-12-18 103.100 6,000 -200 0.00% 618,600
2019-12-18 2019-12-16 102.300 6,200 +100 0.00% 634,260
2019-12-17 2019-12-13 101.100 6,100 -100 0.00% 616,710
2019-12-16 2019-12-12 100.200 6,200 +100 0.00% 621,240
2019-12-13 2019-12-11 101.700 6,100 +1,200 0.00% 620,370
2019-12-12 2019-12-10 101.000 4,900 +1,000 0.00% 494,900
2019-12-11 2019-12-09 103.300 3,900 -300 0.00% 402,870
2019-12-10 2019-12-06 103.600 4,200 +400 0.00% 435,120
2019-12-09 2019-12-05 102.200 3,800 +100 0.00% 388,360
2019-12-06 2019-12-04 100.500 3,700 -900 0.00% 371,850
2019-12-05 2019-12-03 103.600 4,600 +400 0.00% 476,560
2019-12-04 2019-12-02 104.700 4,200 +500 0.00% 439,740
2019-12-03 2019-11-29 103.200 3,700 -500 0.00% 381,840
2019-12-02 2019-11-28 106.500 4,200 +500 0.00% 447,300
2019-11-28 2019-11-26 100.800 3,700 +800 0.00% 372,960
2019-11-27 2019-11-25 98.300 2,900 -1,500 0.00% 285,070
2019-11-26 2019-11-22 98.050 4,400 +1,500 0.00% 431,420
2019-11-25 2019-11-21 91.900 2,900 -100 0.00% 266,510
2019-11-22 2019-11-20 97.300 3,000 -200 0.00% 291,900
2019-11-21 2019-11-19 96.000 3,200 -100 0.00% 307,200
2019-11-19 2019-11-15 96.850 3,300 +200 0.00% 319,605
2019-11-15 2019-11-13 95.050 3,100 -400 0.00% 294,655
2019-11-14 2019-11-12 95.500 3,500 +100 0.00% 334,250
2019-11-13 2019-11-11 91.350 3,400 +400 0.00% 310,590
2019-11-11 2019-11-07 98.500 3,000 +500 0.00% 295,500
2019-11-08 2019-11-06 96.600 2,500 -100 0.00% 241,500
2019-11-07 2019-11-05 97.150 2,600 -100 0.00% 252,590
2019-11-06 2019-11-04 98.400 2,700 -500 0.00% 265,680
2019-11-05 2019-11-01 93.800 3,200 -800 0.00% 300,160
2019-11-04 2019-10-31 93.650 4,000 -300 0.00% 374,600
2019-11-01 2019-10-30 94.000 4,300 +1,500 0.00% 404,200
2019-10-31 2019-10-29 92.000 2,800 +200 0.00% 257,600
2019-10-30 2019-10-28 93.700 2,600 -500 0.00% 243,620
2019-10-29 2019-10-25 90.550 3,100 -100 0.00% 280,705
2019-10-28 2019-10-24 88.600 3,200 +100 0.00% 283,520
2019-10-25 2019-10-23 89.000 3,100 +300 0.00% 275,900
2019-10-24 2019-10-22 90.550 2,800 +800 0.00% 253,540
2019-10-23 2019-10-21 96.750 2,000 +500 0.00% 193,500
2019-10-22 2019-10-18 92.750 1,500 -300 0.00% 139,125
2019-10-21 2019-10-17 90.900 1,800 -500 0.00% 163,620
2019-10-18 2019-10-16 90.450 2,300 -800 0.00% 208,035
2019-10-17 2019-10-15 90.750 3,100 +1,100 0.00% 281,325
2019-10-16 2019-10-14 88.000 2,000 +300 0.00% 176,000
2019-10-15 2019-10-11 88.450 1,700 +100 0.00% 150,365
2019-10-14 2019-10-10 91.150 1,600 +200 0.00% 145,840
2019-10-11 2019-10-09 89.450 1,400 +300 0.00% 125,230
2019-10-10 2019-10-08 89.000 1,100 +100 0.00% 97,900
2019-10-09 2019-10-04 84.700 1,000 -500 0.00% 84,700
2019-10-04 2019-10-02 81.500 1,500 -600 0.00% 122,250
2019-09-30 2019-09-26 79.650 2,100 -100 0.00% 167,265
2019-09-25 2019-09-23 76.050 2,200 -1,400 0.00% 167,310
2019-09-19 2019-09-17 72.000 3,600 -100 0.00% 259,200
2019-09-16 2019-09-12 72.200 3,700 +1,400 0.00% 267,140
2019-09-13 2019-09-11 71.600 2,300 +100 0.00% 164,680
2019-09-10 2019-09-06 73.750 2,200 +200 0.00% 162,250
2019-09-06 2019-09-04 74.050 2,000 -500 0.00% 148,100
2019-09-04 2019-09-02 74.050 2,500 +500 0.00% 185,125
2019-09-03 2019-08-30 74.350 2,000 -1,000 0.00% 148,700
2019-09-02 2019-08-29 74.650 3,000 -200 0.00% 223,950
2019-08-30 2019-08-28 74.800 3,200 +100 0.00% 239,360
2019-08-29 2019-08-27 75.000 3,100 -1,100 0.00% 232,500
2019-08-28 2019-08-26 76.200 4,200 +500 0.00% 320,040
2019-08-27 2019-08-23 70.000 3,700 +700 0.00% 259,000
2019-08-21 2019-08-19 69.250 3,000 +1,000 0.00% 207,750
2019-08-20 2019-08-16 66.150 2,000 -1,300 0.00% 132,300
2019-08-19 2019-08-15 65.000 3,300 +1,100 0.00% 214,500
2019-08-16 2019-08-14 63.700 2,200 -100 0.00% 140,140
2019-08-14 2019-08-12 63.650 2,300 +100 0.00% 146,395
2019-08-08 2019-08-06 61.600 2,200 -200 0.00% 135,520
2019-08-07 2019-08-05 62.150 2,400 -100 0.00% 149,160
2019-08-06 2019-08-02 63.900 2,500 +200 0.00% 159,750
2019-08-01 2019-07-30 64.750 2,300 -100 0.00% 148,925
2019-07-30 2019-07-26 64.800 2,400 -200 0.00% 155,520
2019-07-23 2019-07-19 67.250 2,600 -300 0.00% 174,850
2019-07-19 2019-07-17 65.750 2,900 -1,000 0.00% 190,675
2019-07-18 2019-07-16 64.500 3,900 +1,100 0.00% 251,550
2019-07-17 2019-07-15 65.050 2,800 +300 0.00% 182,140
2019-07-15 2019-07-11 66.000 2,500 -600 0.00% 165,000
2019-07-11 2019-07-09 68.000 3,100 -500 0.00% 210,800
2019-07-10 2019-07-08 68.650 3,600 -1,200 0.00% 247,140
2019-07-08 2019-07-04 70.000 4,800 -200 0.00% 336,000
2019-07-05 2019-07-03 68.800 5,000 -100 0.00% 344,000
2019-07-04 2019-07-02 69.250 5,100 -200 0.00% 353,175
2019-07-03 2019-06-28 68.500 5,300 +200 0.00% 363,050
2019-07-02 2019-06-27 68.500 5,100 +200 0.00% 349,350
2019-06-28 2019-06-26 64.350 4,900 +900 0.00% 315,315
2019-06-26 2019-06-24 63.750 4,000 +300 0.00% 255,000
2019-06-25 2019-06-21 64.300 3,700 +200 0.00% 237,910
2019-06-19 2019-06-17 61.050 3,500 +200 0.00% 213,675
2019-06-17 2019-06-13 61.500 3,300 -800 0.00% 202,950
2019-06-14 2019-06-12 61.300 4,100 +1,200 0.00% 251,330
2019-06-13 2019-06-11 61.300 2,900 -600 0.00% 177,770
2019-06-03 2019-05-30 60.050 3,500 +1,100 0.00% 210,175
2019-05-28 2019-05-24 61.000 2,400 +100 0.00% 146,400
2019-05-23 2019-05-21 60.450 2,300 +300 0.00% 139,035
2019-05-21 2019-05-17 61.850 2,000 -600 0.00% 123,700
2019-05-15 2019-05-10 58.950 2,600 +100 0.00% 153,270
2019-05-09 2019-05-07 56.800 2,500 +100 0.00% 142,000
2019-05-06 2019-05-02 55.150 2,400 -100 0.00% 132,360
2019-05-03 2019-04-30 57.000 2,500 -100 0.00% 142,500
2019-04-29 2019-04-25 56.250 2,600 -100 0.00% 146,250
2019-04-24 2019-04-18 55.200 2,700 -100 0.00% 149,040
2019-04-23 2019-04-17 55.200 2,800 -200 0.00% 154,560
2019-04-18 2019-04-16 55.300 3,000 +100 0.00% 165,900
2019-04-12 2019-04-10 53.750 2,900 -200 0.00% 155,875
2019-04-04 2019-04-02 51.750 3,100 -3,100 0.00% 160,425
2019-04-03 2019-04-01 52.700 6,200 -2,900 0.00% 326,740
2019-04-01 2019-03-28 52.000 9,100 +900 0.00% 473,200
2019-03-29 2019-03-27 52.500 8,200 +3,700 0.00% 430,500
2019-03-26 2019-03-22 49.700 4,500 +1,000 0.00% 223,650
2019-03-25 2019-03-21 48.900 3,500 +1,000 0.00% 171,150
2019-03-22 2019-03-20 50.000 2,500 +200 0.00% 125,000
2019-03-20 2019-03-18 55.350 2,300 -1,600 0.00% 127,305
2019-03-19 2019-03-15 53.950 3,900 +1,100 0.00% 210,405
2019-03-15 2019-03-13 49.800 2,800 +200 0.00% 139,440
2019-03-14 2019-03-12 52.350 2,600 +300 0.00% 136,110
2019-03-12 2019-03-08 56.850 2,300 +700 0.00% 130,755
2019-03-07 2019-03-05 60.850 1,600 +1,200 0.00% 97,360
2019-03-04 2019-02-28 60.900 400 -900 0.00% 24,360
2019-03-01 2019-02-27 58.900 1,300 +900 0.00% 76,570
2019-02-27 2019-02-25 61.000 400 -600 0.00% 24,400
2019-02-21 2019-02-19 56.000 1,000 +600 0.00% 56,000
2019-02-12 2019-02-08 57.900 400 -100 0.00% 23,160
2019-02-11 2019-02-04 54.650 500 -700 0.00% 27,325
2019-01-30 2019-01-28 47.450 1,200 +100 0.00% 56,940
2019-01-29 2019-01-25 47.850 1,100 -300 0.00% 52,635
2019-01-24 2019-01-22 43.900 1,400 +300 0.00% 61,460
2019-01-11 2019-01-09 45.600 1,100 -500 0.00% 50,160
2018-12-28 2018-12-24 44.250 1,600 +300 0.00% 70,800
2018-12-21 2018-12-19 45.800 1,300 -300 0.00% 59,540
2018-12-11 2018-12-07 54.000 1,600 +500 0.00% 86,400
2018-12-07 2018-12-05 54.650 1,100 -300 0.00% 60,115
2018-12-05 2018-12-03 55.500 1,400 -1,100 0.00% 77,700
2018-12-04 2018-11-30 52.450 2,500 +200 0.00% 131,125
2018-11-30 2018-11-28 53.000 2,300 -100 0.00% 121,900
2018-11-29 2018-11-27 50.950 2,400 +200 0.00% 122,280
2018-11-28 2018-11-26 52.650 2,200 +100 0.00% 115,830
2018-11-27 2018-11-23 53.850 2,100 +600 0.00% 113,085
2018-11-26 2018-11-22 61.050 1,500 +600 0.00% 91,575
2018-11-16 2018-11-14 56.900 900 -700 0.00% 51,210
2018-11-12 2018-11-08 59.800 1,600 +1,100 0.00% 95,680
2018-11-05 2018-11-01 56.350 500 -100 0.00% 28,175
2018-11-02 2018-10-31 50.700 600 -600 0.00% 30,420
2018-11-01 2018-10-30 50.150 1,200 +700 0.00% 60,180
2018-10-29 2018-10-25 55.000 500 -1,200 0.00% 27,500
2018-10-26 2018-10-24 52.750 1,700 +1,100 0.00% 89,675
2018-10-25 2018-10-23 55.050 600 +100 0.00% 33,030
2018-10-18 2018-10-15 55.450 500 +100 0.00% 27,725
2018-10-16 2018-10-12 59.300 400 -100 0.00% 23,720
2018-10-15 2018-10-11 62.000 500 +100 0.00% 31,000
2018-09-28 2018-09-26 68.800 400 -800 0.00% 27,520
2018-09-27 2018-09-24 69.000 1,200 -1,000 0.00% 82,800
2018-09-26 2018-09-21 72.100 2,200 -200 0.00% 158,620
2018-09-24 2018-09-20 72.650 2,400 0.00% 174,360

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top