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: CHINA SECURITIES (INTERNATIONAL)

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 455,022 +0 0.01% 46,275,737
2025-10-13 2025-10-09 103.600 455,022 +0 0.01% 47,140,279
2025-10-10 2025-10-08 103.700 455,022 +1,000 0.01% 47,185,781
2025-10-09 2025-10-06 105.600 454,022 -300 0.01% 47,944,723
2025-10-08 2025-10-03 106.100 454,322 +100 0.01% 48,203,564
2025-10-06 2025-10-02 105.800 454,222 -1,800 0.01% 48,056,688
2025-10-03 2025-09-30 104.500 456,022 +1,760 0.01% 47,654,299
2025-10-02 2025-09-29 102.800 454,262 +3,000 0.01% 46,698,134
2025-09-30 2025-09-26 100.600 451,262 +1,700 0.01% 45,396,957
2025-09-29 2025-09-25 102.300 449,562 +400 0.01% 45,990,193
2025-09-26 2025-09-24 102.200 449,162 -8,000 0.01% 45,904,356
2025-09-25 2025-09-23 101.000 457,162 +500 0.01% 46,173,362
2025-09-24 2025-09-22 103.900 456,662 +9,400 0.01% 47,447,182
2025-09-23 2025-09-19 106.300 447,262 +5,200 0.01% 47,543,951
2025-09-22 2025-09-18 105.500 442,062 +2,100 0.01% 46,637,541
2025-09-19 2025-09-17 105.200 439,962 -910 0.01% 46,284,002
2025-09-18 2025-09-16 100.300 440,872 +3,700 0.01% 44,219,462
2025-09-17 2025-09-15 97.350 437,172 -9,400 0.01% 42,558,694
2025-09-16 2025-09-12 96.550 446,572 +7,200 0.01% 43,116,527
2025-09-15 2025-09-11 96.550 439,372 +7,100 0.01% 42,421,367
2025-09-12 2025-09-10 101.700 432,272 -3,670 0.01% 43,962,062
2025-09-11 2025-09-09 99.650 435,942 +8,200 0.01% 43,441,620
2025-09-10 2025-09-08 102.000 427,742 +2,600 0.01% 43,629,684
2025-09-09 2025-09-05 103.000 425,142 +300 0.01% 43,789,626
2025-09-08 2025-09-04 101.400 424,842 +200 0.01% 43,078,979
2025-09-05 2025-09-03 100.500 424,642 +1,180 0.01% 42,676,521
2025-09-04 2025-09-02 101.100 423,462 +1,300 0.01% 42,812,008
2025-09-03 2025-09-01 103.000 422,162 -500 0.01% 43,482,686
2025-09-02 2025-08-29 102.700 422,662 +5,000 0.01% 43,407,387
2025-09-01 2025-08-28 101.700 417,662 -8,200 0.01% 42,476,225
2025-08-29 2025-08-27 116.300 425,862 +2,000 0.01% 49,527,751
2025-08-28 2025-08-26 120.000 423,862 +500 0.01% 50,863,440
2025-08-27 2025-08-25 122.300 423,362 +10,400 0.01% 51,777,173
2025-08-26 2025-08-22 118.400 412,962 -100 0.01% 48,894,701
2025-08-25 2025-08-21 117.100 413,062 -500 0.01% 48,369,560
2025-08-22 2025-08-20 120.800 413,562 +200 0.01% 49,958,290
2025-08-21 2025-08-19 120.800 413,362 +2,500 0.01% 49,934,130
2025-08-20 2025-08-18 121.500 410,862 -200 0.01% 49,919,733
2025-08-19 2025-08-15 121.700 411,062 -8,000 0.01% 50,026,245
2025-08-18 2025-08-14 124.400 419,062 +800 0.01% 52,131,313
2025-08-15 2025-08-13 124.300 418,262 +15,700 0.01% 51,989,967
2025-08-14 2025-08-12 119.400 402,562 +150 0.01% 48,065,903
2025-08-13 2025-08-11 119.200 402,412 +4,900 0.01% 47,967,510
2025-08-12 2025-08-08 120.800 397,512 +2,200 0.01% 48,019,450
2025-08-11 2025-08-07 122.000 395,312 +700 0.01% 48,228,064
2025-08-08 2025-08-06 121.100 394,612 +900 0.01% 47,787,513
2025-08-07 2025-08-05 122.900 393,712 +4,600 0.01% 48,387,205
2025-08-06 2025-08-04 123.000 389,112 +1,000 0.01% 47,860,776
2025-08-05 2025-08-01 122.200 388,112 -3,500 0.01% 47,427,286
2025-08-04 2025-07-31 121.600 391,612 -2,600 0.01% 47,620,019
2025-08-01 2025-07-30 127.400 394,212 -220 0.01% 50,222,609
2025-07-31 2025-07-29 128.600 394,432 +500 0.01% 50,723,955
2025-07-30 2025-07-28 129.400 393,932 +1,000 0.01% 50,974,801
2025-07-29 2025-07-25 130.100 392,932 +3,390 0.01% 51,120,453
2025-07-28 2025-07-24 134.400 389,542 +1,000 0.01% 52,354,445
2025-07-25 2025-07-23 133.200 388,542 -6,000 0.01% 51,753,794
2025-07-24 2025-07-22 129.000 394,542 -2,400 0.01% 50,895,918
2025-07-23 2025-07-21 130.800 396,942 +8,100 0.01% 51,920,014
2025-07-22 2025-07-18 127.300 388,842 +3,480 0.01% 49,499,587
2025-07-21 2025-07-17 125.500 385,362 +9,900 0.01% 48,362,931
2025-07-18 2025-07-16 124.100 375,462 +5,900 0.01% 46,594,834
2025-07-17 2025-07-15 126.200 369,562 +5,500 0.01% 46,638,724
2025-07-16 2025-07-14 120.900 364,062 +1,200 0.01% 44,015,096
2025-07-15 2025-07-11 120.000 362,862 -400 0.01% 43,543,440
2025-07-14 2025-07-10 118.600 363,262 +400 0.01% 43,082,873
2025-07-11 2025-07-09 119.200 362,862 +2,200 0.01% 43,253,150
2025-07-10 2025-07-08 122.200 360,662 +1,600 0.01% 44,072,896
2025-07-09 2025-07-07 119.000 359,062 -1,700 0.01% 42,728,378
2025-07-08 2025-07-04 120.800 360,762 +1,200 0.01% 43,580,050
2025-07-07 2025-07-03 122.800 359,562 +700 0.01% 44,154,214
2025-07-04 2025-07-02 126.000 358,862 +100 0.01% 45,216,612
2025-07-03 2025-06-30 125.300 358,762 +300 0.01% 44,952,879
2025-07-02 2025-06-27 129.400 358,462 +1,000 0.01% 46,384,983
2025-06-30 2025-06-26 130.000 357,462 +2,100 0.01% 46,470,060
2025-06-27 2025-06-25 131.800 355,362 +2,200 0.01% 46,836,712
2025-06-26 2025-06-24 130.000 353,162 +6,170 0.01% 45,911,060
2025-06-25 2025-06-23 131.400 346,992 +3,000 0.01% 45,594,749
2025-06-24 2025-06-20 128.600 343,992 +100 0.01% 44,237,371
2025-06-23 2025-06-19 128.300 343,892 +5,500 0.01% 44,121,344
2025-06-20 2025-06-18 133.300 338,392 +1,800 0.01% 45,107,654
2025-06-19 2025-06-17 138.100 336,592 +200 0.01% 46,483,355
2025-06-18 2025-06-16 138.800 336,392 +100 0.01% 46,691,210
2025-06-17 2025-06-13 138.200 336,292 +3,300 0.01% 46,475,554
2025-06-16 2025-06-12 141.000 332,992 +2,500 0.01% 46,951,872
2025-06-13 2025-06-11 143.800 330,492 +2,000 0.01% 47,524,750
2025-06-12 2025-06-10 144.400 328,492 +4,300 0.01% 47,434,245
2025-06-11 2025-06-09 148.400 324,192 -7,800 0.01% 48,110,093
2025-06-10 2025-06-06 141.700 331,992 +5,700 0.01% 47,043,266
2025-06-09 2025-06-05 144.400 326,292 +9,700 0.01% 47,116,565
2025-06-06 2025-06-04 140.700 316,592 -6,150 0.01% 44,544,494
2025-06-03 2025-05-30 138.000 322,742 +1,700 0.01% 44,538,396
2025-06-02 2025-05-29 140.100 321,042 -404,100 0.01% 44,977,984
2025-05-29 2025-05-27 132.100 725,142 -7,300 0.01% 95,791,258
2025-05-28 2025-05-26 129.400 732,442 +3,500 0.01% 94,777,995
2025-05-27 2025-05-23 136.900 728,942 -40 0.01% 99,792,160
2025-05-26 2025-05-22 136.000 728,982 +6,000 0.01% 99,141,552
2025-05-23 2025-05-21 137.300 722,982 +2,700 0.01% 99,265,429
2025-05-22 2025-05-20 136.400 720,282 -550 0.01% 98,246,465
2025-05-20 2025-05-16 131.400 720,832 +3,390 0.01% 94,717,325
2025-05-19 2025-05-15 135.400 717,442 -18,800 0.01% 97,141,647
2025-05-16 2025-05-14 139.400 736,242 +18,700 0.01% 102,632,135
2025-05-15 2025-05-13 137.400 717,542 +28,400 0.01% 98,590,271
2025-05-14 2025-05-12 144.500 689,142 +1,500 0.01% 99,581,019
2025-05-13 2025-05-09 141.000 687,642 -1,500 0.01% 96,957,522
2025-05-12 2025-05-08 141.400 689,142 -64,310 0.01% 97,444,679
2025-05-09 2025-05-07 139.000 753,452 -500 0.01% 104,729,828
2025-05-08 2025-05-06 138.500 753,952 -3,000 0.01% 104,422,352
2025-05-07 2025-05-02 132.500 756,952 +4,800 0.01% 100,296,140
2025-05-06 2025-04-30 130.300 752,152 -1,900 0.01% 98,005,406
2025-05-02 2025-04-29 132.100 754,052 -920 0.01% 99,610,269
2025-04-30 2025-04-28 128.400 754,972 -3,000 0.01% 96,938,405
2025-04-29 2025-04-25 127.600 757,972 +400 0.01% 96,717,227
2025-04-28 2025-04-24 127.000 757,572 +4,300 0.01% 96,211,644
2025-04-25 2025-04-23 133.900 753,272 +3,700 0.01% 100,863,121
2025-04-24 2025-04-22 130.200 749,572 +2,100 0.01% 97,594,274
2025-04-23 2025-04-17 136.500 747,472 -4,300 0.01% 102,029,928
2025-04-22 2025-04-16 134.900 751,772 +34,000 0.01% 101,414,043
2025-04-16 2025-04-14 145.900 717,772 +340 0.01% 104,722,935
2025-04-15 2025-04-11 143.500 717,432 +500 0.01% 102,951,492
2025-04-14 2025-04-10 145.400 716,932 +2,400 0.01% 104,241,913
2025-04-11 2025-04-09 146.400 714,532 -500 0.01% 104,607,485
2025-04-10 2025-04-08 140.600 715,032 -1,320 0.01% 100,533,499
2025-04-09 2025-04-07 134.300 716,352 +100 0.01% 96,206,074
2025-04-08 2025-04-03 157.900 716,252 -1,000 0.01% 113,096,191
2025-04-07 2025-04-02 157.800 717,252 +1,100 0.01% 113,182,366
2025-04-03 2025-04-01 157.900 716,152 -1,300 0.01% 113,080,401
2025-04-02 2025-03-31 155.800 717,452 +1,400 0.01% 111,779,022
2025-04-01 2025-03-28 160.100 716,052 +2,200 0.01% 114,639,925
2025-03-31 2025-03-27 162.800 713,852 -2,500 0.01% 116,215,106
2025-03-28 2025-03-26 159.900 716,352 +41,200 0.01% 114,544,685
2025-03-27 2025-03-25 158.500 675,152 +123,000 0.01% 107,011,592
2025-03-26 2025-03-24 165.700 552,152 +79,700 0.01% 91,491,586
2025-03-25 2025-03-21 167.600 472,452 +220,400 0.01% 79,182,955
2025-03-24 2025-03-20 168.100 252,052 +4,700 0.00% 42,369,941
2025-03-21 2025-03-19 175.900 247,352 +3,300 0.00% 43,509,217
2025-03-20 2025-03-18 177.300 244,052 -1,500 0.00% 43,270,420
2025-03-19 2025-03-17 175.100 245,552 -3,090 0.00% 42,996,155
2025-03-18 2025-03-14 173.400 248,642 -3,630 0.00% 43,114,523
2025-03-17 2025-03-13 164.500 252,272 +4,000 0.00% 41,498,744
2025-03-14 2025-03-12 168.300 248,272 -13,800 0.00% 41,784,178
2025-03-13 2025-03-11 171.600 262,072 +3,190 0.00% 44,971,555
2025-03-12 2025-03-10 174.900 258,882 +40 0.00% 45,278,462
2025-03-11 2025-03-07 183.500 258,842 -2,410 0.00% 47,497,507
2025-03-10 2025-03-06 180.300 261,252 -299 0.00% 47,103,736
2025-03-07 2025-03-05 171.500 261,551 -9,800 0.00% 44,855,996
2025-03-06 2025-03-04 161.200 271,351 +10,600 0.00% 43,741,781
2025-03-05 2025-03-03 162.600 260,751 -2,000 0.00% 42,398,113
2025-03-04 2025-02-28 162.000 262,751 -1,490 0.00% 42,565,662
2025-03-03 2025-02-27 172.800 264,241 -10 0.00% 45,660,845
2025-02-28 2025-02-26 174.200 264,251 -70,880 0.00% 46,032,524
2025-02-27 2025-02-25 158.600 335,131 +70 0.01% 53,151,777
2025-02-26 2025-02-24 166.500 335,061 -3,400 0.01% 55,787,656
2025-02-25 2025-02-21 162.900 338,461 -14,300 0.01% 55,135,297
2025-02-24 2025-02-20 156.900 352,761 +6,100 0.01% 55,348,201
2025-02-21 2025-02-19 167.700 346,661 +3,990 0.01% 58,135,050
2025-02-20 2025-02-18 172.900 342,671 -430 0.01% 59,247,816
2025-02-19 2025-02-17 168.900 343,101 -3,300 0.01% 57,949,759
2025-02-18 2025-02-14 169.900 346,401 +3,080 0.01% 58,853,530
2025-02-17 2025-02-13 159.700 343,321 -3,900 0.01% 54,828,364
2025-02-14 2025-02-12 155.200 347,221 -6,400 0.01% 53,888,699
2025-02-13 2025-02-11 161.800 353,621 -100 0.01% 57,215,878
2025-02-12 2025-02-10 162.700 353,721 -900 0.01% 57,550,407
2025-02-11 2025-02-07 154.100 354,621 +1,800 0.01% 54,647,096
2025-02-10 2025-02-06 150.100 352,821 -30 0.01% 52,958,432
2025-02-07 2025-02-05 150.900 352,851 +2,570 0.01% 53,245,216
2025-02-06 2025-02-04 150.800 350,281 -900 0.01% 52,822,375
2025-02-05 2025-02-03 142.300 351,181 -4,800 0.01% 49,973,056
2025-02-04 2025-01-28 148.200 355,981 +14,800 0.01% 52,756,384
2025-02-03 2025-01-24 150.000 341,181 +2,200 0.01% 51,177,150
2025-01-27 2025-01-23 151.100 338,981 +200 0.01% 51,220,029
2025-01-24 2025-01-22 152.500 338,781 -400 0.01% 51,664,102
2025-01-22 2025-01-20 155.500 339,181 -400 0.01% 52,742,646
2025-01-21 2025-01-17 147.800 339,581 -30 0.01% 50,190,072
2025-01-20 2025-01-16 147.600 339,611 +1,100 0.01% 50,126,584
2025-01-17 2025-01-15 144.500 338,511 -15,300 0.01% 48,914,840
2025-01-16 2025-01-14 144.300 353,811 -1,000 0.01% 51,054,927
2025-01-15 2025-01-13 137.400 354,811 +70,200 0.01% 48,751,031
2025-01-14 2025-01-10 140.100 284,611 -120 0.01% 39,874,001
2025-01-09 2025-01-07 148.700 284,731 -3,900 0.01% 42,339,500
2025-01-08 2025-01-06 150.700 288,631 +1,960 0.01% 43,496,692
2025-01-07 2025-01-03 153.700 286,671 +1,600 0.01% 44,061,333
2025-01-06 2025-01-02 150.600 285,071 -400 0.01% 42,931,693
2025-01-03 2024-12-31 151.700 285,471 +100 0.01% 43,305,951
2025-01-02 2024-12-27 154.700 285,371 -6,000 0.01% 44,146,894
2024-12-30 2024-12-24 155.100 291,371 +1,300 0.01% 45,191,642
2024-12-27 2024-12-20 158.600 290,071 -100 0.01% 46,005,261
2024-12-23 2024-12-19 158.400 290,171 -800 0.01% 45,963,086
2024-12-20 2024-12-18 160.100 290,971 -200 0.01% 46,584,457
2024-12-19 2024-12-17 158.600 291,171 +1,190 0.01% 46,179,721
2024-12-17 2024-12-13 162.600 289,981 +1,000 0.01% 47,150,911
2024-12-16 2024-12-12 168.900 288,981 -700 0.01% 48,808,891
2024-12-13 2024-12-11 167.000 289,681 +4,100 0.01% 48,376,727
2024-12-12 2024-12-10 171.800 285,581 +1,300 0.01% 49,062,816
2024-12-11 2024-12-09 171.700 284,281 -900 0.01% 48,811,048
2024-12-10 2024-12-06 162.400 285,181 +400 0.01% 46,313,394
2024-12-09 2024-12-05 159.200 284,781 +2,300 0.01% 45,337,135
2024-12-06 2024-12-04 165.200 282,481 +1,500 0.01% 46,665,861
2024-12-05 2024-12-03 165.500 280,981 +600 0.01% 46,502,356
2024-12-04 2024-12-02 167.400 280,381 +1,200 0.01% 46,935,779
2024-12-03 2024-11-29 168.700 279,181 +1,000 0.01% 47,097,835
2024-11-29 2024-11-27 176.200 278,181 +2,700 0.01% 49,015,492
2024-11-27 2024-11-25 162.000 275,481 -200 0.01% 44,627,922
2024-11-26 2024-11-22 167.100 275,681 +1,200 0.01% 46,066,295
2024-11-22 2024-11-20 174.800 274,481 -1,200 0.00% 47,979,279
2024-11-20 2024-11-18 169.000 275,681 +2,300 0.01% 46,590,089
2024-11-19 2024-11-15 169.600 273,381 +100 0.00% 46,365,418
2024-11-18 2024-11-14 169.300 273,281 +1,600 0.00% 46,266,473
2024-11-15 2024-11-13 175.400 271,681 -4,900 0.00% 47,652,847
2024-11-14 2024-11-12 175.700 276,581 -2,040 0.01% 48,595,282
2024-11-13 2024-11-11 185.600 278,621 +300 0.01% 51,712,058
2024-11-12 2024-11-08 191.800 278,321 -4,000 0.01% 53,381,968
2024-11-11 2024-11-07 199.900 282,321 -1,620 0.01% 56,435,968
2024-11-08 2024-11-06 189.300 283,941 +800 0.01% 53,750,031
2024-11-07 2024-11-05 193.800 283,141 -550 0.01% 54,872,726
2024-11-06 2024-11-04 187.700 283,691 +200 0.01% 53,248,801
2024-11-05 2024-11-01 187.600 283,491 -400 0.01% 53,182,912
2024-11-04 2024-10-31 182.500 283,891 +400 0.01% 51,810,108
2024-11-01 2024-10-30 184.700 283,491 -1,100 0.01% 52,360,788
2024-10-31 2024-10-29 189.300 284,591 -4,440 0.01% 53,873,076
2024-10-30 2024-10-28 185.200 289,031 +1,300 0.01% 53,528,541
2024-10-29 2024-10-25 184.900 287,731 -830 0.01% 53,201,462
2024-10-28 2024-10-24 187.000 288,561 -30 0.01% 53,960,907
2024-10-25 2024-10-23 194.900 288,591 -1,420 0.01% 56,246,386
2024-10-24 2024-10-22 184.800 290,011 -3,400 0.01% 53,594,033
2024-10-23 2024-10-21 181.200 293,411 +900 0.01% 53,166,073
2024-10-22 2024-10-18 185.400 292,511 -400 0.01% 54,231,539
2024-10-21 2024-10-17 170.200 292,911 +1,920 0.01% 49,853,452
2024-10-18 2024-10-16 173.200 290,991 -100 0.01% 50,399,641
2024-10-17 2024-10-15 170.800 291,091 -700 0.01% 49,718,343
2024-10-16 2024-10-14 183.600 291,791 -6,900 0.01% 53,572,828
2024-10-15 2024-10-10 193.700 298,691 -280 0.01% 57,856,447
2024-10-14 2024-10-09 184.400 298,971 +500 0.01% 55,130,252
2024-10-10 2024-10-08 180.200 298,471 +1,900 0.01% 53,784,474
2024-10-09 2024-10-07 213.200 296,571 -8,220 0.01% 63,228,937
2024-10-08 2024-10-04 213.400 304,791 +4,030 0.01% 65,042,399
2024-10-07 2024-10-03 205.000 300,761 +850 0.01% 61,656,005
2024-10-04 2024-10-02 197.200 299,911 +21,310 0.01% 59,142,449
2024-10-03 2024-09-30 172.000 278,601 -1,910 0.01% 47,919,372
2024-10-02 2024-09-27 164.600 280,511 -350 0.01% 46,172,111
2024-09-30 2024-09-26 152.200 280,861 +2,000 0.01% 42,747,044
2024-09-27 2024-09-25 141.300 278,861 -3,390 0.01% 39,403,059
2024-09-26 2024-09-24 139.800 282,251 -1,300 0.01% 39,458,690
2024-09-25 2024-09-23 132.800 283,551 -260 0.01% 37,655,573
2024-09-24 2024-09-20 135.900 283,811 -720 0.01% 38,569,915
2024-09-23 2024-09-19 133.800 284,531 -1,300 0.01% 38,070,248
2024-09-20 2024-09-17 128.600 285,831 -1,100 0.01% 36,757,867
2024-09-19 2024-09-16 126.500 286,931 -2,300 0.01% 36,296,772
2024-09-16 2024-09-12 122.300 289,231 -1,010 0.01% 35,372,951
2024-09-13 2024-09-11 119.400 290,241 -110 0.01% 34,654,775
2024-09-12 2024-09-10 118.900 290,351 -260 0.01% 34,522,734
2024-09-11 2024-09-09 118.600 290,611 -770 0.01% 34,466,465
2024-09-05 2024-09-03 118.900 291,381 +100 0.01% 34,645,201
2024-09-04 2024-09-02 116.300 291,281 +900 0.01% 33,875,980
2024-09-03 2024-08-30 118.200 290,381 -1,000 0.01% 34,323,034
2024-09-02 2024-08-29 115.700 291,381 -7,800 0.01% 33,712,782
2024-08-30 2024-08-28 102.800 299,181 +1,200 0.01% 30,755,807
2024-08-29 2024-08-27 106.200 297,981 +800 0.01% 31,645,582
2024-08-27 2024-08-23 107.500 297,181 -100 0.01% 31,946,958
2024-08-26 2024-08-22 109.000 297,281 +300 0.01% 32,403,629
2024-08-22 2024-08-20 108.100 296,981 +400 0.01% 32,103,646
2024-08-21 2024-08-19 108.700 296,581 +400 0.01% 32,238,355
2024-08-20 2024-08-16 107.700 296,181 -4,200 0.01% 31,898,694
2024-08-19 2024-08-15 102.400 300,381 +100 0.01% 30,759,014
2024-08-15 2024-08-13 103.400 300,281 +600 0.01% 31,049,055
2024-08-14 2024-08-12 104.000 299,681 +3,700 0.01% 31,166,824
2024-08-08 2024-08-06 105.600 295,981 -600 0.01% 31,255,594
2024-08-07 2024-08-05 106.800 296,581 -10 0.01% 31,674,851
2024-08-06 2024-08-02 104.000 296,591 +700 0.01% 30,845,464
2024-08-02 2024-07-31 109.300 295,891 -20 0.01% 32,340,886
2024-07-29 2024-07-25 107.100 295,911 -500 0.01% 31,692,068
2024-07-26 2024-07-24 113.300 296,411 +1,900 0.01% 33,583,366
2024-07-25 2024-07-23 118.100 294,511 +1,000 0.01% 34,781,749
2024-07-24 2024-07-22 121.300 293,511 +1,600 0.01% 35,602,884
2024-07-17 2024-07-15 119.100 291,911 -20 0.01% 34,766,600
2024-07-16 2024-07-12 121.800 291,931 -2,000 0.01% 35,557,196
2024-07-10 2024-07-08 117.000 293,931 +1,000 0.01% 34,389,927
2024-07-08 2024-07-04 119.700 292,931 -1,000 0.01% 35,063,841
2024-07-05 2024-07-03 117.100 293,931 -1,200 0.01% 34,419,320
2024-07-03 2024-06-28 111.100 295,131 +1,200 0.01% 32,789,054
2024-07-02 2024-06-27 113.700 293,931 +1,500 0.01% 33,419,955
2024-06-27 2024-06-25 116.800 292,431 -1,550 0.01% 34,155,941
2024-06-26 2024-06-24 115.400 293,981 -3,200 0.01% 33,925,407
2024-06-25 2024-06-21 116.200 297,181 +2,900 0.01% 34,532,432
2024-06-24 2024-06-20 119.900 294,281 +500 0.01% 35,284,292
2024-06-21 2024-06-19 121.400 293,781 -2,300 0.01% 35,665,013
2024-06-20 2024-06-18 115.000 296,081 -100 0.01% 34,049,315
2024-06-19 2024-06-17 116.800 296,181 -900 0.01% 34,593,941
2024-06-18 2024-06-14 114.700 297,081 -1,000 0.01% 34,075,191
2024-06-17 2024-06-13 116.700 298,081 -2,060 0.01% 34,786,053
2024-06-14 2024-06-12 112.600 300,141 +1,600 0.01% 33,795,877
2024-06-13 2024-06-11 115.300 298,541 -2,700 0.01% 34,421,777
2024-06-12 2024-06-07 110.400 301,241 +2,100 0.01% 33,257,006
2024-06-11 2024-06-06 112.700 299,141 +9,000 0.01% 33,713,191
2024-06-07 2024-06-05 112.600 290,141 +1,000 0.01% 32,669,877
2024-06-06 2024-06-04 113.500 289,141 -1,210 0.01% 32,817,504
2024-06-05 2024-06-03 109.000 290,351 +1,200 0.01% 31,648,259
2024-06-04 2024-05-31 105.100 289,151 +700 0.01% 30,389,770
2024-06-03 2024-05-30 108.900 288,451 -2,600 0.01% 31,412,314
2024-05-31 2024-05-29 112.700 291,051 +3,500 0.01% 32,801,448
2024-05-30 2024-05-28 119.000 287,551 -700 0.01% 34,218,569
2024-05-29 2024-05-27 118.700 288,251 -200 0.01% 34,215,394
2024-05-28 2024-05-24 116.300 288,451 +1,390 0.01% 33,546,851
2024-05-27 2024-05-23 119.500 287,061 +1,900 0.01% 34,303,790
2024-05-24 2024-05-22 120.600 285,161 -100 0.01% 34,390,417
2024-05-23 2024-05-21 121.400 285,261 -530 0.01% 34,630,685
2024-05-22 2024-05-20 124.000 285,791 +900 0.01% 35,438,084
2024-05-21 2024-05-17 125.000 284,891 -400 0.01% 35,611,375
2024-05-20 2024-05-16 125.600 285,291 -2,400 0.01% 35,832,550
2024-05-17 2024-05-14 121.900 287,691 -900 0.01% 35,069,533
2024-05-16 2024-05-13 122.300 288,591 -1,100 0.01% 35,294,679
2024-05-14 2024-05-10 118.600 289,691 -1,230 0.01% 34,357,353
2024-05-13 2024-05-09 117.900 290,921 +600 0.01% 34,299,586
2024-05-10 2024-05-08 113.500 290,321 -5,800 0.01% 32,951,434
2024-05-09 2024-05-07 115.500 296,121 +2,000 0.01% 34,201,976
2024-05-08 2024-05-06 120.300 294,121 -250 0.01% 35,382,756
2024-05-07 2024-05-03 119.700 294,371 +900 0.01% 35,236,209
2024-05-06 2024-05-02 119.100 293,471 -300 0.01% 34,952,396
2024-05-03 2024-04-30 109.500 293,771 +1,000 0.01% 32,167,924
2024-05-02 2024-04-29 111.400 292,771 +200 0.01% 32,614,689
2024-04-30 2024-04-26 115.600 292,571 +600 0.01% 33,821,208
2024-04-29 2024-04-25 111.500 291,971 -200 0.01% 32,554,766
2024-04-26 2024-04-24 113.600 292,171 -700 0.01% 33,190,626
2024-04-25 2024-04-23 108.600 292,871 -600 0.01% 31,805,791
2024-04-24 2024-04-22 100.600 293,471 -500 0.01% 29,523,183
2024-04-22 2024-04-18 97.750 293,971 -10,000 0.01% 28,735,665
2024-04-19 2024-04-17 97.550 303,971 +200 0.01% 29,652,371
2024-04-17 2024-04-15 101.600 303,771 +300 0.01% 30,863,134
2024-04-16 2024-04-12 102.100 303,471 +1,000 0.01% 30,984,389
2024-04-12 2024-04-10 103.800 302,471 -1,200 0.01% 31,396,490
2024-04-11 2024-04-09 99.700 303,671 +190 0.01% 30,275,999
2024-04-10 2024-04-08 99.400 303,481 -1,000 0.01% 30,166,011
2024-04-08 2024-04-03 98.950 304,481 -100 0.01% 30,128,395
2024-04-05 2024-04-02 101.400 304,581 +600 0.01% 30,884,513
2024-04-03 2024-03-28 96.800 303,981 -530 0.01% 29,425,361
2024-03-28 2024-03-26 93.400 304,511 -450 0.01% 28,441,327
2024-03-27 2024-03-25 93.300 304,961 -2,900 0.01% 28,452,861
2024-03-26 2024-03-22 88.250 307,861 +2,100 0.01% 27,168,733
2024-03-25 2024-03-21 92.300 305,761 -1,500 0.01% 28,221,740
2024-03-21 2024-03-19 89.200 307,261 +1,300 0.01% 27,407,681
2024-03-20 2024-03-18 90.400 305,961 +700 0.01% 27,658,874
2024-03-18 2024-03-14 92.900 305,261 -500 0.01% 28,358,747
2024-03-14 2024-03-12 93.400 305,761 -1,000 0.01% 28,558,077
2024-03-13 2024-03-11 89.200 306,761 -900 0.01% 27,363,081
2024-03-11 2024-03-07 85.400 307,661 +800 0.01% 26,274,249
2024-03-08 2024-03-06 88.700 306,861 -300 0.01% 27,218,571
2024-03-07 2024-03-05 86.350 307,161 +1,400 0.01% 26,523,352
2024-03-06 2024-03-04 91.500 305,761 -1,700 0.01% 27,977,132
2024-03-05 2024-03-01 88.400 307,461 -100 0.01% 27,179,552
2024-03-04 2024-02-29 79.800 307,561 +100 0.01% 24,543,368
2024-02-29 2024-02-27 81.650 307,461 -1,060 0.01% 25,104,191
2024-02-28 2024-02-26 81.150 308,521 -2,800 0.01% 25,036,479
2024-02-27 2024-02-23 81.500 311,321 -2,000 0.01% 25,372,662
2024-02-26 2024-02-22 79.750 313,321 +1,600 0.01% 24,987,350
2024-02-23 2024-02-21 77.000 311,721 -4,800 0.01% 24,002,517
2024-02-20 2024-02-16 74.650 316,521 -1,400 0.01% 23,628,293
2024-02-19 2024-02-15 71.350 317,921 -2,000 0.01% 22,683,663
2024-02-16 2024-02-14 71.100 319,921 -1,000 0.01% 22,746,383
2024-02-15 2024-02-09 67.300 320,921 +1,300 0.01% 21,597,983
2024-02-14 2024-02-07 68.250 319,621 +3,200 0.01% 21,814,133
2024-02-08 2024-02-06 69.250 316,421 -1,200 0.01% 21,912,154
2024-02-07 2024-02-05 65.050 317,621 +700 0.01% 20,661,246
2024-02-06 2024-02-02 63.250 316,921 -13,100 0.01% 20,045,253
2024-02-05 2024-02-01 64.100 330,021 +4,400 0.01% 21,154,346
2024-02-02 2024-01-31 62.550 325,621 -3,161 0.01% 20,367,594
2024-02-01 2024-01-30 65.400 328,782 +200 0.01% 21,502,343
2024-01-31 2024-01-29 67.300 328,582 +2,000 0.01% 22,113,569
2024-01-30 2024-01-26 66.700 326,582 +960 0.01% 21,783,019
2024-01-29 2024-01-25 69.400 325,622 +1,400 0.01% 22,598,167
2024-01-26 2024-01-24 70.300 324,222 +700 0.01% 22,792,807
2024-01-25 2024-01-23 66.300 323,522 -1,800 0.01% 21,449,509
2024-01-24 2024-01-22 65.400 325,322 -399,700 0.01% 21,276,059
2024-01-23 2024-01-19 68.650 725,022 +1,000 0.01% 49,772,760
2024-01-22 2024-01-18 69.800 724,022 +100,100 0.01% 50,536,736
2024-01-19 2024-01-17 68.750 623,922 +100 0.01% 42,894,638
2024-01-15 2024-01-11 75.600 623,822 -400,000 0.01% 47,160,943
2024-01-12 2024-01-10 71.750 1,023,822 +200 0.02% 73,459,228
2024-01-11 2024-01-09 70.550 1,023,622 +199,840 0.02% 72,216,532
2024-01-10 2024-01-08 73.950 823,782 +150,000 0.01% 60,918,679
2024-01-09 2024-01-05 77.750 673,782 +350,000 0.01% 52,386,550
2024-01-08 2024-01-04 77.500 323,782 +300 0.01% 25,093,105
2024-01-03 2023-12-29 81.900 323,482 -200 0.01% 26,493,176
2023-12-29 2023-12-27 78.300 323,682 -1,800 0.01% 25,344,301
2023-12-28 2023-12-22 76.600 325,482 +100 0.01% 24,931,921
2023-12-22 2023-12-20 78.800 325,382 +700 0.01% 25,640,102
2023-12-21 2023-12-19 78.450 324,682 -25,600 0.01% 25,471,303
2023-12-20 2023-12-18 83.150 350,282 -1,900 0.01% 29,125,948
2023-12-19 2023-12-15 84.950 352,182 +1,700 0.01% 29,917,861
2023-12-15 2023-12-13 82.200 350,482 -1,500 0.01% 28,809,620
2023-12-12 2023-12-08 86.650 351,982 -80 0.01% 30,499,240
2023-12-11 2023-12-07 86.100 352,062 -3,090 0.01% 30,312,538
2023-12-08 2023-12-06 86.400 355,152 -300 0.01% 30,685,133
2023-12-07 2023-12-05 84.650 355,452 -290 0.01% 30,089,012
2023-12-06 2023-12-04 86.450 355,742 -1,230 0.01% 30,753,896
2023-12-05 2023-12-01 87.900 356,972 -1,300 0.01% 31,377,839
2023-12-04 2023-11-30 90.600 358,272 -9,900 0.01% 32,459,443
2023-12-01 2023-11-29 90.450 368,172 -1,900 0.01% 33,301,157
2023-11-30 2023-11-28 103.000 370,072 +100 0.01% 38,117,416
2023-11-22 2023-11-20 109.000 369,972 +200 0.01% 40,326,948
2023-11-21 2023-11-17 107.300 369,772 +300 0.01% 39,676,536
2023-11-17 2023-11-15 113.300 369,472 -500 0.01% 41,861,178
2023-11-14 2023-11-10 110.700 369,972 +400 0.01% 40,955,900
2023-11-10 2023-11-08 115.000 369,572 +9,600 0.01% 42,500,780
2023-11-07 2023-11-03 111.000 359,972 -720 0.01% 39,956,892
2023-11-06 2023-11-02 108.000 360,692 -30 0.01% 38,954,736
2023-11-03 2023-11-01 109.000 360,722 -10 0.01% 39,318,698
2023-11-01 2023-10-30 114.000 360,732 -400 0.01% 41,123,448
2023-10-31 2023-10-27 113.000 361,132 -200 0.01% 40,807,916
2023-10-27 2023-10-25 109.600 361,332 -900 0.01% 39,601,987
2023-10-26 2023-10-24 107.500 362,232 -240 0.01% 38,939,940
2023-10-25 2023-10-20 107.800 362,472 +1,840 0.01% 39,074,482
2023-10-19 2023-10-17 114.500 360,632 -200 0.01% 41,292,364
2023-10-18 2023-10-16 113.700 360,832 +1,000 0.01% 41,026,598
2023-10-16 2023-10-12 118.400 359,832 -1,500 0.01% 42,604,109
2023-10-13 2023-10-11 116.500 361,332 -1,000 0.01% 42,095,178
2023-10-12 2023-10-10 112.300 362,332 +400 0.01% 40,689,884
2023-10-09 2023-10-05 105.900 361,932 -8,100 0.01% 38,328,599
2023-10-06 2023-10-04 106.900 370,032 +500 0.01% 39,556,421
2023-10-05 2023-10-03 110.000 369,532 +600 0.01% 40,648,520
2023-10-04 2023-09-29 114.600 368,932 -3,000 0.01% 42,279,607
2023-10-03 2023-09-28 110.800 371,932 +600 0.01% 41,210,066
2023-09-29 2023-09-27 114.800 371,332 +600 0.01% 42,628,914
2023-09-28 2023-09-26 116.300 370,732 -40 0.01% 43,116,132
2023-09-27 2023-09-25 117.200 370,772 +1,100 0.01% 43,454,478
2023-09-26 2023-09-22 120.800 369,672 -600 0.01% 44,656,378
2023-09-25 2023-09-21 116.300 370,272 -7,400 0.01% 43,062,634
2023-09-22 2023-09-20 119.200 377,672 +800 0.01% 45,018,502
2023-09-21 2023-09-19 121.700 376,872 +600 0.01% 45,865,322
2023-09-20 2023-09-18 122.000 376,272 -1,000 0.01% 45,905,184
2023-09-19 2023-09-15 124.300 377,272 +800 0.01% 46,894,910
2023-09-18 2023-09-14 123.000 376,472 +800 0.01% 46,306,056
2023-09-15 2023-09-13 123.100 375,672 -11,400 0.01% 46,245,223
2023-09-13 2023-09-11 125.700 387,072 +400 0.01% 48,654,950
2023-09-12 2023-09-07 125.000 386,672 +500 0.01% 48,334,000
2023-09-11 2023-09-06 128.300 386,172 +500 0.01% 49,545,868
2023-09-07 2023-09-05 128.600 385,672 +5,000 0.01% 49,597,419
2023-09-06 2023-09-04 132.700 380,672 -500 0.01% 50,515,174
2023-09-05 2023-08-31 128.500 381,172 +600 0.01% 48,980,602
2023-09-04 2023-08-30 134.200 380,572 +800 0.01% 51,072,762
2023-08-30 2023-08-28 134.700 379,772 +190 0.01% 51,155,288
2023-08-29 2023-08-25 132.200 379,582 +100 0.01% 50,180,740
2023-08-28 2023-08-24 140.000 379,482 -1,000 0.01% 53,127,480
2023-08-25 2023-08-23 130.300 380,482 +600 0.01% 49,576,805
2023-08-23 2023-08-21 127.000 379,882 -730 0.01% 48,245,014
2023-08-22 2023-08-18 129.900 380,612 +200 0.01% 49,441,499
2023-08-21 2023-08-17 133.600 380,412 +200 0.01% 50,823,043
2023-08-16 2023-08-14 135.400 380,212 +600 0.01% 51,480,705
2023-08-14 2023-08-10 141.000 379,612 -100 0.01% 53,525,292
2023-08-08 2023-08-04 144.000 379,712 +970 0.01% 54,678,528
2023-08-07 2023-08-03 140.200 378,742 -100 0.01% 53,099,628
2023-08-03 2023-08-01 145.500 378,842 -1,120 0.01% 55,121,511
2023-08-02 2023-07-31 146.300 379,962 -2,000 0.01% 55,588,441
2023-08-01 2023-07-28 142.400 381,962 -1,000 0.01% 54,391,389
2023-07-31 2023-07-27 136.600 382,962 -500 0.01% 52,312,609
2023-07-27 2023-07-25 134.800 383,462 -700 0.01% 51,690,678
2023-07-25 2023-07-21 128.200 384,162 -200 0.01% 49,249,568
2023-07-21 2023-07-19 127.700 384,362 +400 0.01% 49,083,027
2023-07-20 2023-07-18 129.100 383,962 +900 0.01% 49,569,494
2023-07-18 2023-07-13 134.600 383,062 -15,300 0.01% 51,560,145
2023-07-14 2023-07-12 127.300 398,362 -400 0.01% 50,711,483
2023-07-12 2023-07-10 121.100 398,762 +300 0.01% 48,290,078
2023-07-11 2023-07-07 119.100 398,462 +400 0.01% 47,456,824
2023-07-10 2023-07-06 120.600 398,062 +200 0.01% 48,006,277
2023-07-07 2023-07-05 124.500 397,862 +200 0.01% 49,533,819
2023-07-06 2023-07-04 127.600 397,662 -160 0.01% 50,741,671
2023-07-04 2023-06-30 122.300 397,822 +100 0.01% 48,653,631
2023-07-03 2023-06-29 124.700 397,722 -180 0.01% 49,595,933
2023-06-29 2023-06-27 126.200 397,902 -240 0.01% 50,215,232
2023-06-27 2023-06-23 124.700 398,142 +200 0.01% 49,648,307
2023-06-23 2023-06-20 132.300 397,942 -1,700 0.01% 52,647,727
2023-06-21 2023-06-19 137.000 399,642 +1,500 0.01% 54,750,954
2023-06-20 2023-06-16 138.000 398,142 -630 0.01% 54,943,596
2023-06-19 2023-06-15 137.200 398,772 -800 0.01% 54,711,518
2023-06-16 2023-06-14 127.300 399,572 +200 0.01% 50,865,516
2023-06-15 2023-06-13 128.000 399,372 -300 0.01% 51,119,616
2023-06-14 2023-06-12 127.600 399,672 -560 0.01% 50,998,147
2023-06-13 2023-06-09 127.100 400,232 +600 0.01% 50,869,487
2023-06-12 2023-06-08 124.400 399,632 -200 0.01% 49,714,221
2023-06-09 2023-06-07 123.500 399,832 +100 0.01% 49,379,252
2023-06-08 2023-06-06 121.800 399,732 -930 0.01% 48,687,358
2023-06-07 2023-06-05 121.600 400,662 -500 0.01% 48,720,499
2023-06-06 2023-06-02 121.600 401,162 -300 0.01% 48,781,299
2023-06-05 2023-06-01 112.800 401,462 -5,070 0.01% 45,284,914
2023-06-02 2023-05-31 110.200 406,532 +200 0.01% 44,799,826
2023-06-01 2023-05-30 116.400 406,332 +1,240 0.01% 47,297,045
2023-05-31 2023-05-29 115.800 405,092 +3,900 0.01% 46,909,654
2023-05-30 2023-05-25 126.000 401,192 +400 0.01% 50,550,192
2023-05-29 2023-05-24 130.400 400,792 +300 0.01% 52,263,277
2023-05-25 2023-05-23 132.800 400,492 +100 0.01% 53,185,338
2023-05-24 2023-05-22 132.600 400,392 -600 0.01% 53,091,979
2023-05-23 2023-05-19 128.600 400,992 +800 0.01% 51,567,571
2023-05-22 2023-05-18 133.500 400,192 -500 0.01% 53,425,632
2023-05-19 2023-05-17 133.000 400,692 +300 0.01% 53,292,036
2023-05-18 2023-05-16 137.400 400,392 -500 0.01% 55,013,861
2023-05-17 2023-05-15 136.300 400,892 -1,000 0.01% 54,641,580
2023-05-16 2023-05-12 131.800 401,892 -500 0.01% 52,969,366
2023-05-15 2023-05-11 128.500 402,392 +1,300 0.01% 51,707,372
2023-05-12 2023-05-10 129.000 401,092 +260 0.01% 51,740,868
2023-05-10 2023-05-08 134.200 400,832 +400 0.01% 53,791,654
2023-05-09 2023-05-05 135.600 400,432 -300 0.01% 54,298,579
2023-05-08 2023-05-04 132.000 400,732 -200 0.01% 52,896,624
2023-05-04 2023-05-02 132.500 400,932 -4,500 0.01% 53,123,490
2023-05-03 2023-04-28 133.000 405,432 +200 0.01% 53,922,456
2023-05-02 2023-04-27 134.000 405,232 -600 0.01% 54,301,088
2023-04-27 2023-04-25 131.600 405,832 +200 0.01% 53,407,491
2023-04-26 2023-04-24 137.600 405,632 -780 0.01% 55,814,963
2023-04-24 2023-04-20 140.400 406,412 +2,300 0.01% 57,060,245
2023-04-21 2023-04-19 135.600 404,112 -440 0.01% 54,797,587
2023-04-20 2023-04-18 135.300 404,552 +1,930 0.01% 54,735,886
2023-04-19 2023-04-17 135.600 402,622 -700 0.01% 54,595,543
2023-04-18 2023-04-14 129.500 403,322 +40 0.01% 52,230,199
2023-04-17 2023-04-13 130.900 403,282 -110 0.01% 52,789,614
2023-04-14 2023-04-12 131.000 403,392 -3,700 0.01% 52,844,352
2023-04-13 2023-04-11 135.400 407,092 +4,200 0.01% 55,120,257
2023-04-11 2023-04-04 133.900 402,892 +700 0.01% 53,947,239
2023-04-06 2023-04-03 140.000 402,192 -10 0.01% 56,306,880
2023-04-03 2023-03-30 142.000 402,202 -100 0.01% 57,112,684
2023-03-31 2023-03-29 140.000 402,302 +650 0.01% 56,322,280
2023-03-30 2023-03-28 134.600 401,652 +90 0.01% 54,062,359
2023-03-29 2023-03-27 131.400 401,562 -1,300 0.01% 52,765,247
2023-03-28 2023-03-24 140.200 402,862 -2,970 0.01% 56,481,252
2023-03-27 2023-03-23 141.100 405,832 +200 0.01% 57,262,895
2023-03-24 2023-03-22 130.300 405,632 +60,473 0.01% 52,853,850
2023-03-23 2023-03-21 130.100 345,159 +100 0.01% 44,905,186
2023-03-22 2023-03-20 128.900 345,059 -4,000 0.01% 44,478,105
2023-03-21 2023-03-17 130.400 349,059 +1,100 0.01% 45,517,294
2023-03-20 2023-03-16 126.300 347,959 +1,000 0.01% 43,947,222
2023-03-17 2023-03-15 126.700 346,959 +100 0.01% 43,959,705
2023-03-15 2023-03-13 129.000 346,859 -3,000 0.01% 44,744,811
2023-03-14 2023-03-10 127.400 349,859 +300 0.01% 44,572,037
2023-03-10 2023-03-08 131.900 349,559 -9,800 0.01% 46,106,832
2023-03-08 2023-03-06 142.900 359,359 -600 0.01% 51,352,401
2023-03-07 2023-03-03 142.300 359,959 +100 0.01% 51,222,166
2023-03-06 2023-03-02 141.300 359,859 +500 0.01% 50,848,077
2023-03-03 2023-03-01 142.800 359,359 +400 0.01% 51,316,465
2023-03-02 2023-02-28 136.100 358,959 +600 0.01% 48,854,320
2023-03-01 2023-02-27 136.200 358,359 -1,500 0.01% 48,808,496
2023-02-28 2023-02-24 134.400 359,859 -12,700 0.01% 48,365,050
2023-02-27 2023-02-23 139.100 372,559 +5,700 0.01% 51,822,957
2023-02-23 2023-02-21 139.800 366,859 -18,900 0.01% 51,286,888
2023-02-22 2023-02-20 145.800 385,759 +38,500 0.01% 56,243,662
2023-02-21 2023-02-17 144.200 347,259 +200 0.01% 50,074,748
2023-02-20 2023-02-16 148.300 347,059 -900 0.01% 51,468,850
2023-02-14 2023-02-10 148.100 347,959 +3,700 0.01% 51,532,728
2023-02-13 2023-02-09 153.500 344,259 +200 0.01% 52,843,756
2023-02-10 2023-02-08 153.100 344,059 +21,100 0.01% 52,675,433
2023-02-09 2023-02-07 163.700 322,959 +200 0.01% 52,868,388
2023-02-08 2023-02-06 164.100 322,759 +1,000 0.01% 52,964,752
2023-02-07 2023-02-03 172.800 321,759 +100 0.01% 55,599,955
2023-02-06 2023-02-02 176.600 321,659 -500 0.01% 56,804,979
2023-02-03 2023-02-01 180.100 322,159 -400 0.01% 58,020,836
2023-02-02 2023-01-31 174.600 322,559 +100 0.01% 56,318,801
2023-02-01 2023-01-30 173.500 322,459 -3,900 0.01% 55,946,636
2023-01-31 2023-01-27 174.900 326,359 +1,300 0.01% 57,080,189
2023-01-30 2023-01-26 172.400 325,059 +1,500 0.01% 56,040,172
2023-01-27 2023-01-20 168.100 323,559 -1,200 0.01% 54,390,268
2023-01-26 2023-01-19 160.200 324,759 +8,300 0.01% 52,026,392
2023-01-20 2023-01-18 163.600 316,459 -11,300 0.01% 51,772,692
2023-01-19 2023-01-17 164.800 327,759 -800 0.01% 54,014,683
2023-01-18 2023-01-16 165.600 328,559 +1,600 0.01% 54,409,370
2023-01-17 2023-01-13 171.200 326,959 +2,400 0.01% 55,975,381
2023-01-16 2023-01-12 173.000 324,559 -400 0.01% 56,148,707
2023-01-13 2023-01-11 174.000 324,959 +300 0.01% 56,542,866
2023-01-12 2023-01-10 178.500 324,659 +2,700 0.01% 57,951,632
2023-01-11 2023-01-09 180.600 321,959 +7,000 0.01% 58,145,795
2023-01-10 2023-01-06 182.700 314,959 +2,200 0.01% 57,543,009
2023-01-09 2023-01-05 190.800 312,759 -1,000 0.01% 59,674,417
2023-01-06 2023-01-04 181.300 313,759 +200 0.01% 56,884,507
2023-01-05 2023-01-03 176.800 313,559 +200 0.01% 55,437,231
2023-01-04 2022-12-30 174.700 313,359 +100 0.01% 54,743,817
2023-01-03 2022-12-29 183.800 313,259 +300 0.01% 57,577,004
2022-12-30 2022-12-28 184.200 312,959 -500 0.01% 57,647,048
2022-12-29 2022-12-23 183.200 313,459 -400 0.01% 57,425,689
2022-12-28 2022-12-22 186.200 313,859 -22,000 0.01% 58,440,546
2022-12-23 2022-12-21 174.200 335,859 -1,300 0.01% 58,506,638
2022-12-22 2022-12-20 175.500 337,159 +9,500 0.01% 59,171,404
2022-12-21 2022-12-19 178.800 327,659 -1,000 0.01% 58,585,429
2022-12-20 2022-12-16 175.900 328,659 -600 0.01% 57,811,118
2022-12-19 2022-12-15 176.800 329,259 -1,400 0.01% 58,212,991
2022-12-16 2022-12-14 182.800 330,659 -1,600 0.01% 60,444,465
2022-12-15 2022-12-13 179.000 332,259 +11,700 0.01% 59,474,361
2022-12-14 2022-12-12 175.400 320,559 +3,300 0.01% 56,226,049
2022-12-13 2022-12-09 188.500 317,259 -7,100 0.01% 59,803,322
2022-12-12 2022-12-08 178.300 324,359 -1,800 0.01% 57,833,210
2022-12-09 2022-12-07 167.500 326,159 +200 0.01% 54,631,632
2022-12-08 2022-12-06 173.800 325,959 +300 0.01% 56,651,674
2022-12-07 2022-12-05 174.300 325,659 -100 0.01% 56,762,364
2022-12-06 2022-12-02 168.000 325,759 +4,300 0.01% 54,727,512
2022-12-05 2022-12-01 163.000 321,459 -1,700 0.01% 52,397,817
2022-12-02 2022-11-30 163.600 323,159 +2,100 0.01% 52,868,812
2022-12-01 2022-11-29 155.400 321,059 -13,000 0.01% 49,892,569
2022-11-30 2022-11-28 139.400 334,059 -1,000 0.01% 46,567,825
2022-11-29 2022-11-25 136.600 335,059 -100 0.01% 45,769,059
2022-11-28 2022-11-24 138.900 335,159 +5,800 0.01% 46,553,585
2022-11-24 2022-11-22 139.900 329,359 +12,000 0.01% 46,077,324
2022-11-23 2022-11-21 152.500 317,359 -600 0.01% 48,397,248
2022-11-22 2022-11-18 160.400 317,959 +6,000 0.01% 51,000,624
2022-11-21 2022-11-17 153.000 311,959 +5,700 0.01% 47,729,727
2022-11-18 2022-11-16 162.300 306,259 +500 0.01% 49,705,836
2022-11-17 2022-11-15 166.400 305,759 -700 0.01% 50,878,298
2022-11-16 2022-11-14 156.500 306,459 -800 0.01% 47,960,834
2022-11-15 2022-11-11 159.600 307,259 -3,400 0.01% 49,038,536
2022-11-14 2022-11-10 141.900 310,659 -2,300 0.01% 44,082,512
2022-11-11 2022-11-09 144.300 312,959 +2,300 0.01% 45,159,984
2022-11-10 2022-11-08 148.800 310,659 +100 0.01% 46,226,059
2022-11-09 2022-11-07 153.000 310,559 -3,000 0.01% 47,515,527
2022-11-08 2022-11-04 149.500 313,559 -200 0.01% 46,877,070
2022-11-07 2022-11-03 141.500 313,759 +800 0.01% 44,396,898
2022-11-04 2022-11-02 146.700 312,959 -200 0.01% 45,911,085
2022-11-03 2022-11-01 139.600 313,159 +200 0.01% 43,716,996
2022-11-01 2022-10-28 121.800 312,959 +3,300 0.01% 38,118,406
2022-10-31 2022-10-27 131.800 309,659 +900 0.01% 40,813,056
2022-10-28 2022-10-26 129.700 308,759 +400 0.01% 40,046,042
2022-10-27 2022-10-25 123.500 308,359 -1,000 0.01% 38,082,336
2022-10-26 2022-10-24 120.600 309,359 -3,500 0.01% 37,308,695
2022-10-24 2022-10-20 140.800 312,859 -100 0.01% 44,050,547
2022-10-17 2022-10-13 146.000 312,959 +2,200 0.01% 45,692,014
2022-10-14 2022-10-12 150.400 310,759 +300 0.01% 46,738,154
2022-10-13 2022-10-11 151.400 310,459 -1,000 0.01% 47,003,493
2022-10-12 2022-10-10 161.300 311,459 +1,400 0.01% 50,238,337
2022-10-11 2022-10-07 172.900 310,059 -1,200 0.01% 53,609,201
2022-09-30 2022-09-28 168.800 311,259 -1,000 0.01% 52,540,519
2022-09-27 2022-09-23 160.300 312,259 -1,200 0.01% 50,055,118
2022-09-23 2022-09-21 167.500 313,459 -2,200 0.01% 52,504,382
2022-09-21 2022-09-19 169.400 315,659 -600 0.01% 53,472,635
2022-09-20 2022-09-16 171.900 316,259 +1,300 0.01% 54,364,922
2022-09-19 2022-09-15 175.400 314,959 +1,500 0.01% 55,243,809
2022-09-16 2022-09-14 173.800 313,459 -2,000 0.01% 54,479,174
2022-09-14 2022-09-09 179.900 315,459 +600 0.01% 56,751,074
2022-09-13 2022-09-08 171.500 314,859 +800 0.01% 53,998,318
2022-09-08 2022-09-06 173.400 314,059 +600 0.01% 54,457,831
2022-09-07 2022-09-05 173.600 313,459 +1,000 0.01% 54,416,482
2022-09-06 2022-09-02 176.200 312,459 -2,000 0.01% 55,055,276
2022-09-05 2022-09-01 178.700 314,459 +36,791 0.01% 56,193,823
2022-09-02 2022-08-31 189.800 277,668 +1,100 0.01% 52,701,386
2022-09-01 2022-08-30 185.000 276,568 -3,700 0.01% 51,165,080
2022-08-31 2022-08-29 186.700 280,268 +5,000 0.01% 52,326,036
2022-08-30 2022-08-26 181.900 275,268 -200 0.00% 50,071,249
2022-08-29 2022-08-25 177.300 275,468 -2,600 0.01% 48,840,476
2022-08-26 2022-08-24 164.100 278,068 +1,000 0.01% 45,630,959
2022-08-25 2022-08-23 168.700 277,068 +1,500 0.01% 46,741,372
2022-08-24 2022-08-22 171.100 275,568 -900 0.01% 47,149,685
2022-08-22 2022-08-18 171.100 276,468 -100 0.01% 47,303,675
2022-08-19 2022-08-17 170.000 276,568 -200 0.01% 47,016,560
2022-08-18 2022-08-16 164.500 276,768 -3,700 0.01% 45,528,336
2022-08-17 2022-08-15 180.900 280,468 -100 0.01% 50,736,661
2022-08-15 2022-08-11 176.400 280,568 +5,000 0.01% 49,492,195
2022-08-12 2022-08-10 169.600 275,568 +100 0.01% 46,736,333
2022-08-11 2022-08-09 176.000 275,468 +1,000 0.01% 48,482,368
2022-08-08 2022-08-04 183.800 274,468 -100 0.00% 50,447,218
2022-08-05 2022-08-03 177.100 274,568 +100 0.00% 48,625,993
2022-08-04 2022-08-02 176.200 274,468 -300 0.00% 48,361,262
2022-08-03 2022-08-01 180.000 274,768 -3,900 0.00% 49,458,240
2022-08-02 2022-07-29 176.300 278,668 +100 0.01% 49,129,168
2022-07-29 2022-07-27 190.100 278,568 +100 0.01% 52,955,777
2022-07-28 2022-07-26 190.700 278,468 -300 0.01% 53,103,848
2022-07-27 2022-07-25 188.200 278,768 -200 0.01% 52,464,138
2022-07-25 2022-07-21 190.400 278,968 +500 0.01% 53,115,507
2022-07-20 2022-07-18 189.700 278,468 -100 0.01% 52,825,380
2022-07-13 2022-07-11 181.600 278,568 +300 0.01% 50,587,949
2022-07-12 2022-07-08 192.300 278,268 -100 0.01% 53,510,936
2022-07-11 2022-07-07 194.400 278,368 -300 0.01% 54,114,739
2022-07-08 2022-07-06 195.900 278,668 -700 0.01% 54,591,061
2022-07-06 2022-07-04 201.200 279,368 -1,200 0.01% 56,208,842
2022-07-05 2022-06-30 194.200 280,568 +1,400 0.01% 54,486,306
2022-07-04 2022-06-29 202.800 279,168 +200 0.01% 56,615,270
2022-06-30 2022-06-28 207.600 278,968 +100 0.01% 57,913,757
2022-06-29 2022-06-27 205.000 278,868 -1,000 0.01% 57,167,940
2022-06-28 2022-06-24 198.100 279,868 -800 0.01% 55,441,851
2022-06-27 2022-06-23 192.600 280,668 +1,400 0.01% 54,056,657
2022-06-24 2022-06-22 191.600 279,268 -900 0.01% 53,507,749
2022-06-23 2022-06-21 201.200 280,168 +400 0.01% 56,369,802
2022-06-22 2022-06-20 199.400 279,768 -400 0.01% 55,785,739
2022-06-21 2022-06-17 199.100 280,168 -100 0.01% 55,781,449
2022-06-17 2022-06-15 197.000 280,268 -200 0.01% 55,212,796
2022-06-16 2022-06-14 194.400 280,468 +1,400 0.01% 54,522,979
2022-06-15 2022-06-13 188.200 279,068 +1,900 0.01% 52,520,598
2022-06-14 2022-06-10 201.200 277,168 +2,700 0.01% 55,766,202
2022-06-13 2022-06-09 201.800 274,468 +1,000 0.00% 55,387,642
2022-06-10 2022-06-08 208.200 273,468 -900 0.00% 56,936,038
2022-06-09 2022-06-07 199.000 274,368 -2,000 0.00% 54,599,232
2022-06-08 2022-06-06 198.100 276,368 -7,900 0.01% 54,748,501
2022-06-07 2022-06-02 180.200 284,268 -600 0.01% 51,225,094
2022-06-06 2022-06-01 182.500 284,868 +2,100 0.01% 51,988,410
2022-06-02 2022-05-31 187.000 282,768 +6,800 0.01% 52,877,616
2022-06-01 2022-05-30 175.100 275,968 -3,700 0.01% 48,321,997
2022-05-31 2022-05-27 163.900 279,668 -4,000 0.01% 45,837,585
2022-05-30 2022-05-26 158.600 283,668 +500 0.01% 44,989,745
2022-05-27 2022-05-25 159.700 283,168 +2,700 0.01% 45,221,930
2022-05-26 2022-05-24 159.600 280,468 +200 0.01% 44,762,693
2022-05-25 2022-05-23 167.700 280,268 -6,500 0.01% 47,000,944
2022-05-24 2022-05-20 173.000 286,768 -3,000 0.01% 49,610,864
2022-05-23 2022-05-19 165.500 289,768 +1,700 0.01% 47,956,604
2022-05-20 2022-05-18 172.000 288,068 +2,700 0.01% 49,547,696
2022-05-19 2022-05-17 173.700 285,368 +10,200 0.01% 49,568,422
2022-05-18 2022-05-16 163.500 275,168 +500 0.00% 44,989,968
2022-05-17 2022-05-13 167.600 274,668 +400 0.00% 46,034,357
2022-05-13 2022-05-11 161.400 274,268 -2,200 0.00% 44,266,855
2022-05-11 2022-05-06 157.000 276,468 +500 0.01% 43,405,476
2022-05-10 2022-05-05 164.700 275,968 -15,300 0.01% 45,451,930
2022-05-06 2022-05-04 164.500 291,268 +14,500 0.01% 47,913,586
2022-05-05 2022-05-03 172.400 276,768 +700 0.01% 47,714,803
2022-05-04 2022-04-29 172.000 276,068 -14,800 0.01% 47,483,696
2022-05-03 2022-04-28 148.900 290,868 +1,800 0.01% 43,310,245
2022-04-29 2022-04-27 147.900 289,068 +13,400 0.01% 42,753,157
2022-04-28 2022-04-26 145.300 275,668 +3,000 0.01% 40,054,560
2022-04-27 2022-04-25 138.600 272,668 +700 0.00% 37,791,785
2022-04-25 2022-04-21 137.800 271,968 -900 0.00% 37,477,190
2022-04-22 2022-04-20 144.900 272,868 +100 0.00% 39,538,573
2022-04-21 2022-04-19 146.000 272,768 -900 0.00% 39,824,128
2022-04-20 2022-04-14 155.200 273,668 -6,000 0.00% 42,473,274
2022-04-19 2022-04-13 154.100 279,668 +5,100 0.01% 43,096,839
2022-04-14 2022-04-12 153.900 274,568 -200 0.00% 42,256,015
2022-04-13 2022-04-11 147.500 274,768 +7,700 0.00% 40,528,280
2022-04-12 2022-04-08 156.500 267,068 +1,800 0.00% 41,796,142
2022-04-11 2022-04-07 159.300 265,268 +2,200 0.00% 42,257,192
2022-04-08 2022-04-06 160.900 263,068 -7,400 0.00% 42,327,641
2022-04-07 2022-04-04 167.000 270,468 -400 0.00% 45,168,156
2022-04-04 2022-03-31 155.600 270,868 +600 0.00% 42,147,061
2022-04-01 2022-03-30 160.100 270,268 -100 0.00% 43,269,907
2022-03-31 2022-03-29 159.300 270,368 -1,100 0.00% 43,069,622
2022-03-30 2022-03-28 150.600 271,468 -200 0.00% 40,883,081
2022-03-29 2022-03-25 135.000 271,668 +3,300 0.00% 36,675,180
2022-03-28 2022-03-24 147.000 268,368 +600 0.00% 39,450,096
2022-03-25 2022-03-23 156.200 267,768 +2,800 0.00% 41,825,362
2022-03-24 2022-03-22 153.000 264,968 -1,500 0.00% 40,540,104
2022-03-23 2022-03-21 143.900 266,468 +1,300 0.00% 38,344,745
2022-03-22 2022-03-18 153.300 265,168 +100 0.00% 40,650,254
2022-03-21 2022-03-17 157.200 265,068 -2,600 0.00% 41,668,690
2022-03-18 2022-03-16 140.000 267,668 -3,700 0.00% 37,473,520
2022-03-17 2022-03-15 106.000 271,368 -1,900 0.00% 28,765,008
2022-03-16 2022-03-14 112.600 273,268 -94,100 0.01% 30,769,977
2022-03-15 2022-03-11 135.400 367,368 -100 0.01% 49,741,627
2022-03-11 2022-03-09 148.500 367,468 -500 0.01% 54,568,998
2022-03-10 2022-03-08 145.500 367,968 +200 0.01% 53,539,344
2022-03-09 2022-03-07 146.200 367,768 +2,800 0.01% 53,767,682
2022-03-08 2022-03-04 164.800 364,968 +91,500 0.01% 60,146,726
2022-03-04 2022-03-02 176.400 273,468 -100 0.01% 48,239,755
2022-03-03 2022-03-01 173.400 273,568 +3,300 0.01% 47,436,691
2022-03-01 2022-02-25 170.200 270,268 -500 0.00% 45,999,614
2022-02-28 2022-02-24 170.200 270,768 +100 0.00% 46,084,714
2022-02-25 2022-02-23 176.600 270,668 -500 0.00% 47,799,969
2022-02-24 2022-02-22 171.300 271,168 -12,300 0.00% 46,451,078
2022-02-23 2022-02-21 180.500 283,468 +8,600 0.01% 51,165,974
2022-02-22 2022-02-18 188.000 274,868 -400 0.01% 51,675,184
2022-02-21 2022-02-17 220.800 275,268 +3,500 0.01% 60,779,174
2022-02-18 2022-02-16 219.400 271,768 +200 0.00% 59,625,899
2022-02-16 2022-02-14 219.600 271,568 +1,000 0.00% 59,636,333
2022-02-14 2022-02-10 233.000 270,568 -700 0.00% 63,042,344
2022-02-11 2022-02-09 229.200 271,268 -1,200 0.00% 62,174,626
2022-02-10 2022-02-08 221.000 272,468 +400 0.00% 60,215,428
2022-02-09 2022-02-07 225.800 272,068 -13,300 0.00% 61,432,954
2022-02-08 2022-02-04 226.800 285,368 -3,100 0.01% 64,721,462
2022-02-07 2022-01-31 219.600 288,468 +1,200 0.01% 63,347,573
2022-02-04 2022-01-27 209.400 287,268 +600 0.01% 60,153,919
2022-01-28 2022-01-26 225.000 286,668 +200 0.01% 64,500,300
2022-01-27 2022-01-25 225.800 286,468 -200 0.01% 64,684,474
2022-01-26 2022-01-24 232.800 286,668 +900 0.01% 66,736,310
2022-01-25 2022-01-21 238.000 285,768 -100 0.01% 68,012,784
2022-01-24 2022-01-20 238.000 285,868 +7,500 0.01% 68,036,584
2022-01-20 2022-01-18 215.800 278,368 +300 0.01% 60,071,814
2022-01-18 2022-01-14 220.600 278,068 +42,333 0.01% 61,341,801
2022-01-17 2022-01-13 226.200 235,735 +10,300 0.00% 53,323,257
2022-01-14 2022-01-12 227.000 225,435 -200 0.00% 51,173,745
2022-01-12 2022-01-10 206.600 225,635 -100 0.00% 46,616,191
2022-01-07 2022-01-05 195.100 225,735 +1,100 0.00% 44,040,898
2021-12-28 2021-12-22 230.400 224,635 +6,600 0.00% 51,755,904
2021-12-22 2021-12-20 219.200 218,035 -500 0.00% 47,793,272
2021-12-17 2021-12-15 241.800 218,535 -200 0.00% 52,841,763
2021-12-15 2021-12-13 248.000 218,735 +100 0.00% 54,246,280
2021-12-09 2021-12-07 245.800 218,635 -6,100 0.00% 53,740,483
2021-12-08 2021-12-06 232.400 224,735 +3,400 0.00% 52,228,414
2021-12-07 2021-12-03 241.200 221,335 -100 0.00% 53,386,002
2021-12-06 2021-12-02 247.800 221,435 +100 0.00% 54,871,593
2021-12-03 2021-12-01 244.600 221,335 +200 0.00% 54,138,541
2021-12-02 2021-11-30 238.000 221,135 -2,300 0.00% 52,630,130
2021-12-01 2021-11-29 245.000 223,435 +2,600 0.00% 54,741,575
2021-11-30 2021-11-26 263.600 220,835 -5,900 0.00% 58,212,106
2021-11-26 2021-11-24 273.400 226,735 +1,800 0.00% 61,989,349
2021-11-25 2021-11-23 265.400 224,935 -100 0.00% 59,697,749
2021-11-24 2021-11-22 274.000 225,035 -1,100 0.00% 61,659,590
2021-11-23 2021-11-19 280.800 226,135 +800 0.00% 63,498,708
2021-11-22 2021-11-18 285.400 225,335 +500 0.00% 64,310,609
2021-11-19 2021-11-17 292.600 224,835 -900 0.00% 65,786,721
2021-11-18 2021-11-16 297.400 225,735 -200 0.00% 67,133,589
2021-11-16 2021-11-12 289.800 225,935 +200 0.00% 65,475,963
2021-11-12 2021-11-10 277.400 225,735 -700 0.00% 62,618,889
2021-11-11 2021-11-09 270.400 226,435 +500 0.00% 61,228,024
2021-11-10 2021-11-08 271.200 225,935 +100 0.00% 61,273,572
2021-11-08 2021-11-04 286.000 225,835 -300 0.00% 64,588,810
2021-11-04 2021-11-02 271.000 226,135 +2,200 0.00% 61,282,585
2021-11-03 2021-11-01 267.400 223,935 +300 0.00% 59,880,219
2021-11-02 2021-10-29 269.600 223,635 -100 0.00% 60,291,996
2021-11-01 2021-10-28 272.200 223,735 -200 0.00% 60,900,667
2021-10-29 2021-10-27 268.600 223,935 +700 0.00% 60,148,941
2021-10-25 2021-10-21 288.400 223,235 +300 0.00% 64,380,974
2021-10-22 2021-10-20 293.800 222,935 +3,200 0.00% 65,498,303
2021-10-21 2021-10-19 285.600 219,735 -1,400 0.00% 62,756,316
2021-10-20 2021-10-18 280.400 221,135 +400 0.00% 62,006,254
2021-10-19 2021-10-15 280.800 220,735 +600 0.00% 61,982,388
2021-10-18 2021-10-12 269.000 220,135 +200 0.00% 59,216,315
2021-10-15 2021-10-11 277.400 219,935 -2,100 0.00% 61,009,969
2021-10-12 2021-10-08 256.000 222,035 -5,000 0.00% 56,840,960
2021-10-11 2021-10-07 250.800 227,035 +4,400 0.00% 56,940,378
2021-10-08 2021-10-06 228.600 222,635 +100 0.00% 50,894,361
2021-10-06 2021-10-04 236.800 222,535 +1,000 0.00% 52,696,288
2021-10-04 2021-09-29 250.000 221,535 -100 0.00% 55,383,750
2021-09-30 2021-09-28 251.800 221,635 -2,000 0.00% 55,807,693
2021-09-29 2021-09-27 248.400 223,635 -200 0.00% 55,550,934
2021-09-28 2021-09-24 244.600 223,835 -200 0.00% 54,750,041
2021-09-27 2021-09-23 242.600 224,035 -3,000 0.00% 54,350,891
2021-09-24 2021-09-21 230.600 227,035 -300 0.00% 52,354,271
2021-09-16 2021-09-14 245.000 227,335 +3,000 0.00% 55,697,075
2021-09-15 2021-09-13 247.800 224,335 +200 0.00% 55,590,213
2021-09-14 2021-09-10 259.400 224,135 -5,200 0.00% 58,140,619
2021-09-13 2021-09-09 248.600 229,335 +400 0.00% 57,012,681
2021-09-10 2021-09-08 261.000 228,935 -500 0.00% 59,752,035
2021-09-09 2021-09-07 257.400 229,435 -1,600 0.00% 59,056,569
2021-09-08 2021-09-06 247.400 231,035 +800 0.00% 57,158,059
2021-09-07 2021-09-03 244.800 230,235 +1,200 0.00% 56,361,528
2021-09-06 2021-09-02 253.600 229,035 -4,900 0.00% 58,083,276
2021-09-03 2021-09-01 253.400 233,935 -500 0.00% 59,279,129
2021-09-02 2021-08-31 249.000 234,435 -2,100 0.00% 58,374,315
2021-08-31 2021-08-27 225.000 236,535 -800 0.00% 53,220,375
2021-08-30 2021-08-26 226.800 237,335 -18,800 0.00% 53,827,578
2021-08-27 2021-08-25 227.000 256,135 +19,000 0.00% 58,142,645
2021-08-26 2021-08-24 221.800 237,135 +600 0.00% 52,596,543
2021-08-25 2021-08-23 195.400 236,535 +100 0.00% 46,218,939
2021-08-24 2021-08-20 193.400 236,435 +500 0.00% 45,726,529
2021-08-23 2021-08-19 202.600 235,935 -4,000 0.00% 47,800,431
2021-08-20 2021-08-18 218.200 239,935 -600 0.00% 52,353,817
2021-08-19 2021-08-17 213.600 240,535 +100 0.00% 51,378,276
2021-08-18 2021-08-16 221.400 240,435 -300 0.00% 53,232,309
2021-08-17 2021-08-13 233.400 240,735 -4,000 0.00% 56,187,549
2021-08-16 2021-08-12 236.600 244,735 +100 0.00% 57,904,301
2021-08-13 2021-08-11 237.200 244,635 -300 0.00% 58,027,422
2021-08-12 2021-08-10 239.000 244,935 -5,900 0.00% 58,539,465
2021-08-11 2021-08-09 220.400 250,835 +10,000 0.00% 55,284,034
2021-08-10 2021-08-06 213.800 240,835 +400 0.00% 51,490,523
2021-08-06 2021-08-04 213.600 240,435 +1,800 0.00% 51,356,916
2021-08-05 2021-08-03 211.600 238,635 +300 0.00% 50,495,166
2021-08-04 2021-08-02 216.000 238,335 -1,000 0.00% 51,480,360
2021-08-03 2021-07-30 215.000 239,335 -2,400 0.00% 51,457,025
2021-08-02 2021-07-29 228.400 241,735 +600 0.00% 55,212,274
2021-07-30 2021-07-28 208.600 241,135 +2,000 0.00% 50,300,761
2021-07-29 2021-07-27 194.000 239,135 +4,300 0.00% 46,392,190
2021-07-28 2021-07-26 235.600 234,835 -3,400 0.00% 55,327,126
2021-07-27 2021-07-23 273.200 238,235 -1,300 0.00% 65,085,802
2021-07-26 2021-07-22 279.800 239,535 -300 0.00% 67,021,893
2021-07-23 2021-07-21 270.200 239,835 +800 0.00% 64,803,417
2021-07-22 2021-07-20 275.200 239,035 +200 0.00% 65,782,432
2021-07-21 2021-07-19 276.200 238,835 -3,900 0.00% 65,966,227
2021-07-20 2021-07-16 290.800 242,735 +2,900 0.00% 70,587,338
2021-07-19 2021-07-15 290.400 239,835 +100 0.00% 69,648,084
2021-07-16 2021-07-14 290.000 239,735 +1,900 0.00% 69,523,150
2021-07-15 2021-07-13 295.000 237,835 +2,500 0.00% 70,161,325
2021-07-14 2021-07-12 285.200 235,335 -300 0.00% 67,117,542
2021-07-13 2021-07-09 279.200 235,635 +4,100 0.00% 65,789,292
2021-07-12 2021-07-08 267.600 231,535 -1,000 0.00% 61,958,766
2021-07-09 2021-07-07 286.000 232,535 +1,400 0.00% 66,505,010
2021-07-08 2021-07-06 289.800 231,135 +3,000 0.00% 66,982,923
2021-07-07 2021-07-05 287.000 228,135 -3,300 0.00% 65,474,745
2021-07-06 2021-07-02 304.000 231,435 -1,900 0.00% 70,356,240
2021-07-05 2021-06-30 320.400 233,335 -11,900 0.00% 74,760,534
2021-07-02 2021-06-29 323.800 245,235 -3,600 0.00% 79,407,093
2021-06-30 2021-06-28 328.600 248,835 -300 0.00% 81,767,181
2021-06-29 2021-06-25 330.000 249,135 +1,500 0.00% 82,214,550
2021-06-28 2021-06-24 315.000 247,635 -1,900 0.00% 78,005,025
2021-06-25 2021-06-23 308.000 249,535 +4,000 0.00% 76,856,780
2021-06-24 2021-06-22 292.800 245,535 -900 0.00% 71,892,648
2021-06-23 2021-06-21 301.800 246,435 -700 0.00% 74,374,083
2021-06-22 2021-06-18 300.600 247,135 +3,700 0.00% 74,288,781
2021-06-21 2021-06-17 290.000 243,435 -1,400 0.00% 70,596,150
2021-06-18 2021-06-16 288.800 244,835 -5,900 0.00% 70,708,348
2021-06-16 2021-06-11 307.200 250,735 -200 0.00% 77,025,792
2021-06-15 2021-06-10 298.000 250,935 +1,600 0.00% 74,778,630
2021-06-11 2021-06-09 293.200 249,335 +2,000 0.00% 73,105,022
2021-06-10 2021-06-08 297.000 247,335 +900 0.00% 73,458,495
2021-06-09 2021-06-07 300.000 246,435 +600 0.00% 73,930,500
2021-06-08 2021-06-04 302.200 245,835 +400 0.00% 74,291,337
2021-06-07 2021-06-03 307.400 245,435 -1,400 0.00% 75,446,719
2021-06-04 2021-06-02 311.800 246,835 +800 0.00% 76,963,153
2021-06-03 2021-06-01 313.000 246,035 +800 0.00% 77,008,955
2021-06-02 2021-05-31 294.000 245,235 -1,800 0.00% 72,099,090
2021-06-01 2021-05-28 265.200 247,035 +3,400 0.00% 65,513,682
2021-05-31 2021-05-27 271.800 243,635 +2,700 0.00% 66,219,993
2021-05-28 2021-05-26 279.600 240,935 -2,800 0.00% 67,365,426
2021-05-27 2021-05-25 276.600 243,735 +1,700 0.00% 67,417,101
2021-05-26 2021-05-24 271.000 242,035 -3,500 0.00% 65,591,485
2021-05-25 2021-05-21 275.200 245,535 +6,900 0.00% 67,571,232
2021-05-24 2021-05-20 273.200 238,635 -30,100 0.00% 65,195,082
2021-05-21 2021-05-18 260.000 268,735 +4,100 0.00% 69,871,100
2021-05-20 2021-05-17 254.200 264,635 +4,500 0.00% 67,270,217
2021-05-18 2021-05-14 244.000 260,135 +3,400 0.00% 63,472,940
2021-05-14 2021-05-12 255.200 256,735 +5,200 0.00% 65,518,772
2021-05-13 2021-05-11 249.000 251,535 +5,000 0.00% 62,632,215
2021-05-12 2021-05-10 262.800 246,535 -5,200 0.00% 64,789,398
2021-05-11 2021-05-07 282.800 251,735 +400 0.00% 71,190,658
2021-05-10 2021-05-06 285.800 251,335 -1,000 0.00% 71,831,543
2021-05-07 2021-05-05 287.000 252,335 -2,000 0.00% 72,420,145
2021-05-05 2021-05-03 293.200 254,335 -100 0.00% 74,571,022
2021-05-04 2021-04-30 298.000 254,435 +3,300 0.00% 75,821,630
2021-05-03 2021-04-29 309.200 251,135 +1,700 0.00% 77,650,942
2021-04-30 2021-04-28 309.400 249,435 +1,900 0.00% 77,175,189
2021-04-29 2021-04-27 313.000 247,535 +500 0.00% 77,478,455
2021-04-27 2021-04-23 306.400 247,035 +1,900 0.00% 75,691,524
2021-04-26 2021-04-22 292.000 245,135 +2,100 0.00% 71,579,420
2021-04-23 2021-04-21 282.200 243,035 +900 0.00% 68,584,477
2021-04-22 2021-04-20 293.600 242,135 +2,800 0.00% 71,090,836
2021-04-21 2021-04-19 289.200 239,335 +1,200 0.00% 69,215,682
2021-04-20 2021-04-16 290.200 238,135 +300 0.00% 69,106,777
2021-04-19 2021-04-15 284.800 237,835 +500 0.00% 67,735,408
2021-04-16 2021-04-14 286.000 237,335 -700 0.00% 67,877,810
2021-04-15 2021-04-13 276.000 238,035 +2,400 0.00% 65,697,660
2021-04-14 2021-04-12 298.200 235,635 +1,600 0.00% 70,266,357
2021-04-13 2021-04-09 314.000 234,035 -700 0.00% 73,486,990
2021-04-12 2021-04-08 320.800 234,735 -100 0.00% 75,302,988
2021-04-09 2021-04-07 318.000 234,835 +200 0.00% 74,677,530
2021-04-08 2021-04-01 325.800 234,635 -500 0.00% 76,444,083
2021-04-07 2021-03-31 298.200 235,135 +500 0.00% 70,117,257
2021-04-01 2021-03-30 293.600 234,635 +700 0.00% 68,888,836
2021-03-31 2021-03-29 280.400 233,935 +2,000 0.00% 65,595,374
2021-03-30 2021-03-26 302.000 231,935 -3,200 0.00% 70,044,370
2021-03-29 2021-03-25 287.400 235,135 +5,000 0.00% 67,577,799
2021-03-26 2021-03-24 292.000 230,135 +1,600 0.00% 67,199,420
2021-03-25 2021-03-23 303.800 228,535 -300 0.00% 69,428,933
2021-03-24 2021-03-22 320.600 228,835 -200 0.00% 73,364,501
2021-03-23 2021-03-19 333.000 229,035 +100 0.00% 76,268,655
2021-03-22 2021-03-18 337.400 228,935 -300 0.00% 77,242,669
2021-03-19 2021-03-17 325.400 229,235 -500 0.00% 74,593,069
2021-03-18 2021-03-16 329.600 229,735 -200 0.00% 75,720,656
2021-03-17 2021-03-15 317.200 229,935 -1,100 0.00% 72,935,382
2021-03-15 2021-03-11 344.600 231,035 +700 0.00% 79,614,661
2021-03-12 2021-03-10 317.000 230,335 +300 0.00% 73,016,195
2021-03-11 2021-03-09 302.000 230,035 +400 0.00% 69,470,570
2021-03-10 2021-03-08 308.800 229,635 -1,600 0.00% 70,911,288
2021-03-09 2021-03-05 337.000 231,235 +1,900 0.00% 77,926,195
2021-03-08 2021-03-04 340.000 229,335 +4,000 0.00% 77,973,900
2021-03-05 2021-03-03 372.600 225,335 +800 0.00% 83,959,821
2021-03-04 2021-03-02 362.400 224,535 +900 0.00% 81,371,484
2021-03-03 2021-03-01 366.800 223,635 -700 0.00% 82,029,318
2021-03-02 2021-02-26 340.000 224,335 +3,500 0.00% 76,273,900
2021-03-01 2021-02-25 370.400 220,835 +500 0.00% 81,797,284
2021-02-26 2021-02-24 365.800 220,335 +5,800 0.00% 80,598,543
2021-02-25 2021-02-23 392.800 214,535 +1,000 0.00% 84,269,348
2021-02-24 2021-02-22 400.200 213,535 +31,700 0.00% 85,456,707
2021-02-23 2021-02-19 423.600 181,835 +1,600 0.00% 77,025,306
2021-02-22 2021-02-18 428.000 180,235 -20,500 0.00% 77,140,580
2021-02-19 2021-02-17 451.400 200,735 +900 0.00% 90,611,779
2021-02-18 2021-02-16 439.200 199,835 +100 0.00% 87,767,532
2021-02-17 2021-02-11 445.000 199,735 +600 0.00% 88,882,075
2021-02-16 2021-02-09 409.000 199,135 -700 0.00% 81,446,215
2021-02-09 2021-02-05 401.400 199,835 -1,100 0.00% 80,213,769
2021-02-08 2021-02-04 401.000 200,935 -1,700 0.00% 80,574,935
2021-02-04 2021-02-02 395.000 202,635 -700 0.00% 80,040,825
2021-02-03 2021-02-01 391.000 203,335 +600 0.00% 79,503,985
2021-02-02 2021-01-29 355.800 202,735 -3,400 0.00% 72,133,113
2021-02-01 2021-01-28 355.600 206,135 +2,300 0.00% 73,301,606
2021-01-29 2021-01-27 364.000 203,835 +500 0.00% 74,195,940
2021-01-28 2021-01-26 378.600 203,335 +3,300 0.00% 76,982,631
2021-01-27 2021-01-25 399.800 200,035 +15,340 0.00% 79,973,993
2021-01-26 2021-01-22 380.200 184,695 +1,700 0.00% 70,221,039
2021-01-25 2021-01-21 375.200 182,995 +300 0.00% 68,659,724
2021-01-22 2021-01-20 372.000 182,695 -8,700 0.00% 67,962,540
2021-01-21 2021-01-19 341.000 191,395 -50,100 0.00% 65,265,695
2021-01-20 2021-01-18 325.000 241,495 -68,900 0.00% 78,485,875
2021-01-19 2021-01-15 307.600 310,395 -2,800 0.01% 95,477,502
2021-01-18 2021-01-14 313.200 313,195 -3,900 0.01% 98,092,674
2021-01-15 2021-01-13 296.400 317,095 +5,800 0.01% 93,986,958
2021-01-14 2021-01-12 302.000 311,295 +2,200 0.01% 94,011,090
2021-01-13 2021-01-11 309.600 309,095 +1,300 0.01% 95,695,812
2021-01-12 2021-01-08 318.000 307,795 -41,300 0.01% 97,878,810
2021-01-11 2021-01-07 308.000 349,095 -3,800 0.01% 107,521,260
2021-01-08 2021-01-06 310.000 352,895 -239,300 0.01% 109,397,450
2021-01-07 2021-01-05 296.600 592,195 -99,900 0.01% 175,645,037
2021-01-06 2021-01-04 292.600 692,095 -1,700 0.01% 202,506,997
2021-01-05 2020-12-31 294.600 693,795 -1,400 0.01% 204,392,007
2021-01-04 2020-12-29 273.400 695,195 +2,100 0.01% 190,066,313
2020-12-30 2020-12-28 260.000 693,095 +1,100 0.01% 180,204,700
2020-12-29 2020-12-24 279.200 691,995 -4,400 0.01% 193,205,004
2020-12-28 2020-12-22 276.200 696,395 +200 0.01% 192,344,299
2020-12-23 2020-12-21 278.400 696,195 +400 0.01% 193,820,688
2020-12-22 2020-12-18 278.400 695,795 -2,600 0.01% 193,709,328
2020-12-21 2020-12-17 285.000 698,395 +1,100 0.01% 199,042,575
2020-12-18 2020-12-16 279.200 697,295 +2,500 0.01% 194,684,764
2020-12-16 2020-12-14 282.600 694,795 -4,400 0.01% 196,349,067
2020-12-15 2020-12-11 293.800 699,195 -200 0.01% 205,423,491
2020-12-11 2020-12-09 286.400 699,395 +200 0.01% 200,306,728
2020-12-10 2020-12-08 287.600 699,195 +900 0.01% 201,088,482
2020-12-09 2020-12-07 282.400 698,295 +4,700 0.01% 197,198,508
2020-12-08 2020-12-04 288.600 693,595 +1,500 0.01% 200,171,517
2020-12-07 2020-12-03 275.800 692,095 +2,500 0.01% 190,879,801
2020-12-04 2020-12-02 277.800 689,595 +4,600 0.01% 191,569,491
2020-12-03 2020-12-01 289.200 684,995 -1,000 0.01% 198,100,554
2020-12-02 2020-11-30 290.000 685,995 +2,000 0.01% 198,938,550
2020-12-01 2020-11-27 312.000 683,995 +2,300 0.01% 213,406,440
2020-11-30 2020-11-26 308.000 681,695 +100 0.01% 209,962,060
2020-11-26 2020-11-24 303.400 681,595 +2,600 0.01% 206,795,923
2020-11-25 2020-11-23 308.000 678,995 -200 0.01% 209,130,460
2020-11-24 2020-11-20 304.200 679,195 -100 0.01% 206,611,119
2020-11-23 2020-11-19 294.000 679,295 +300 0.01% 199,712,730
2020-11-20 2020-11-18 300.000 678,995 +3,500 0.01% 203,698,500
2020-11-19 2020-11-17 303.000 675,495 +1,700 0.01% 204,674,985
2020-11-18 2020-11-16 318.400 673,795 -100 0.01% 214,536,328
2020-11-17 2020-11-13 305.800 673,895 +300 0.01% 206,077,091
2020-11-16 2020-11-12 286.800 673,595 -2,400 0.01% 193,187,046
2020-11-13 2020-11-11 271.000 675,995 -12,100 0.01% 183,194,645
2020-11-12 2020-11-10 300.000 688,095 +9,400 0.01% 206,428,500
2020-11-11 2020-11-09 335.200 678,695 -1,200 0.01% 227,498,564
2020-11-10 2020-11-06 326.800 679,895 -200 0.01% 222,189,686
2020-11-09 2020-11-05 329.600 680,095 -1,000 0.01% 224,159,312
2020-11-06 2020-11-04 313.800 681,095 -2,400 0.01% 213,727,611
2020-11-05 2020-11-03 296.000 683,495 +700 0.01% 202,314,520
2020-11-04 2020-11-02 294.600 682,795 +100 0.01% 201,151,407
2020-11-03 2020-10-30 288.200 682,695 -1,300 0.01% 196,752,699
2020-11-02 2020-10-29 297.200 683,995 -52,400 0.01% 203,283,314
2020-10-30 2020-10-28 280.000 736,395 -72,100 0.01% 206,190,600
2020-10-29 2020-10-27 266.000 808,495 -1,500 0.02% 215,059,670
2020-10-28 2020-10-23 262.400 809,995 -1,600 0.02% 212,542,688
2020-10-27 2020-10-22 269.000 811,595 +1,600 0.02% 218,319,055
2020-10-23 2020-10-21 269.000 809,995 +5,400 0.02% 217,888,655
2020-10-22 2020-10-20 260.800 804,595 +5,200 0.02% 209,838,376
2020-10-20 2020-10-16 265.800 799,395 +100 0.02% 212,479,191
2020-10-19 2020-10-15 265.000 799,295 +400 0.02% 211,813,175
2020-10-15 2020-10-12 275.200 798,895 -74,100 0.02% 219,855,904
2020-10-14 2020-10-09 270.000 872,995 -36,900 0.02% 235,708,650
2020-10-12 2020-10-08 266.800 909,895 +200 0.02% 242,759,986
2020-10-09 2020-10-07 267.800 909,695 -44,200 0.02% 243,616,321
2020-10-08 2020-10-06 258.000 953,895 -15,000 0.02% 246,104,910
2020-10-05 2020-09-29 234.600 968,895 +500 0.02% 227,302,767
2020-09-28 2020-09-24 238.600 968,395 -9,500 0.02% 231,059,047
2020-09-25 2020-09-23 250.000 977,895 -8,500 0.02% 244,473,750
2020-09-24 2020-09-22 242.600 986,395 -4,900 0.02% 239,299,427
2020-09-23 2020-09-21 241.600 991,295 +200 0.02% 239,496,872
2020-09-22 2020-09-18 241.600 991,095 +3,900 0.02% 239,448,552
2020-09-21 2020-09-17 240.800 987,195 -2,800 0.02% 237,716,556
2020-09-18 2020-09-16 248.200 989,995 +3,500 0.02% 245,716,759
2020-09-17 2020-09-15 243.600 986,495 +3,300 0.02% 240,310,182
2020-09-16 2020-09-14 244.600 983,195 +3,000 0.02% 240,489,497
2020-09-15 2020-09-11 242.800 980,195 -100 0.02% 237,991,346
2020-09-14 2020-09-10 233.000 980,295 -6,300 0.02% 228,408,735
2020-09-11 2020-09-09 232.000 986,595 +1,600 0.02% 228,890,040
2020-09-10 2020-09-08 238.000 984,995 -5,600 0.02% 234,428,810
2020-09-09 2020-09-07 248.200 990,595 +800 0.02% 245,865,679
2020-09-08 2020-09-04 261.800 989,795 +3,700 0.02% 259,128,331
2020-09-07 2020-09-03 262.600 986,095 +1,300 0.02% 258,948,547
2020-09-04 2020-09-02 272.800 984,795 -2,500 0.02% 268,652,076
2020-09-02 2020-08-31 255.600 987,295 +3,800 0.02% 252,352,602
2020-09-01 2020-08-28 265.200 983,495 -500 0.02% 260,822,874
2020-08-31 2020-08-27 271.000 983,995 -1,300 0.02% 266,662,645
2020-08-28 2020-08-26 258.800 985,295 +3,000 0.02% 254,994,346
2020-08-27 2020-08-25 257.600 982,295 -6,500 0.02% 253,039,192
2020-08-26 2020-08-24 265.800 988,795 +1,300 0.02% 262,821,711
2020-08-25 2020-08-21 245.200 987,495 +4,800 0.02% 242,133,774
2020-08-24 2020-08-20 234.600 982,695 -400 0.02% 230,540,247
2020-08-21 2020-08-19 231.000 983,095 +100 0.02% 227,094,945
2020-08-20 2020-08-18 235.000 982,995 -500 0.02% 231,003,825
2020-08-19 2020-08-17 218.200 983,495 +1,000 0.02% 214,598,609
2020-08-18 2020-08-14 219.800 982,495 -1,100 0.02% 215,952,401
2020-08-17 2020-08-13 211.400 983,595 -7,900 0.02% 207,931,983
2020-08-14 2020-08-12 213.800 991,495 +2,100 0.02% 211,981,631
2020-08-13 2020-08-11 218.400 989,395 +100 0.02% 216,083,868
2020-08-11 2020-08-07 222.400 989,295 +6,000 0.02% 220,019,208
2020-08-10 2020-08-06 221.200 983,295 -200 0.02% 217,504,854
2020-08-06 2020-08-04 218.000 983,495 +500 0.02% 214,401,910
2020-08-05 2020-08-03 200.600 982,995 -400 0.02% 197,188,797
2020-08-04 2020-07-31 191.900 983,395 +3,700 0.02% 188,713,500
2020-08-03 2020-07-30 195.000 979,695 -1,000 0.02% 191,040,525
2020-07-30 2020-07-28 191.000 980,695 +1,600 0.02% 187,312,745
2020-07-29 2020-07-27 185.000 979,095 +400 0.02% 181,132,575
2020-07-28 2020-07-24 190.700 978,695 -4,600 0.02% 186,637,136
2020-07-27 2020-07-23 199.000 983,295 +800 0.02% 195,675,705
2020-07-24 2020-07-22 192.200 982,495 +4,700 0.02% 188,835,539
2020-07-23 2020-07-21 205.000 977,795 +6,100 0.02% 200,447,975
2020-07-20 2020-07-16 185.100 971,695 +101,100 0.02% 179,860,744
2020-07-17 2020-07-15 200.600 870,595 -1,600 0.02% 174,641,357
2020-07-16 2020-07-14 197.100 872,195 +3,300 0.02% 171,909,634
2020-07-15 2020-07-13 206.000 868,895 +23,900 0.02% 178,992,370
2020-07-14 2020-07-10 208.200 844,995 +3,100 0.02% 175,927,959
2020-07-13 2020-07-09 209.800 841,895 +2,300 0.02% 176,629,571
2020-07-10 2020-07-08 199.800 839,595 -600 0.02% 167,751,081
2020-07-09 2020-07-07 185.000 840,195 +110,100 0.02% 155,436,075
2020-07-08 2020-07-06 191.000 730,095 +8,300 0.01% 139,448,145
2020-07-06 2020-07-02 179.400 721,795 +900 0.01% 129,490,023
2020-07-02 2020-06-29 171.700 720,895 +1,200 0.01% 123,777,671
2020-06-29 2020-06-24 178.400 719,695 -5,000 0.01% 128,393,588
2020-06-26 2020-06-23 176.800 724,695 +700 0.01% 128,126,076
2020-06-23 2020-06-19 174.000 723,995 +800 0.01% 125,975,130
2020-06-18 2020-06-16 172.000 723,195 -100 0.01% 124,389,540
2020-06-17 2020-06-15 159.500 723,295 +1,300 0.01% 115,365,552
2020-06-16 2020-06-12 165.600 721,995 -300 0.01% 119,562,372
2020-06-15 2020-06-11 165.000 722,295 -300 0.01% 119,178,675
2020-06-12 2020-06-10 159.600 722,595 -59,900 0.01% 115,326,162
2020-06-10 2020-06-08 154.800 782,495 -2,100 0.02% 121,130,226
2020-06-09 2020-06-05 159.000 784,595 -127,300 0.02% 124,750,605
2020-06-08 2020-06-04 164.200 911,895 -200 0.02% 149,733,159
2020-06-05 2020-06-03 155.300 912,095 +300 0.02% 141,648,354
2020-06-04 2020-06-02 147.100 911,795 -64,000 0.02% 134,125,044
2020-06-03 2020-06-01 150.000 975,795 -4,400 0.02% 146,369,250
2020-06-02 2020-05-29 146.700 980,195 -300 0.02% 143,794,606
2020-05-29 2020-05-27 135.300 980,495 +8,800 0.02% 132,660,974
2020-05-28 2020-05-26 138.900 971,695 +3,100 0.02% 134,968,436
2020-05-27 2020-05-25 125.800 968,595 +300 0.02% 121,849,251
2020-05-26 2020-05-22 118.500 968,295 +3,400 0.02% 114,742,958
2020-05-25 2020-05-21 127.600 964,895 -4,000 0.02% 123,120,602
2020-05-22 2020-05-20 128.500 968,895 -1,900 0.02% 124,503,008
2020-05-21 2020-05-19 125.800 970,795 -500 0.02% 122,126,011
2020-05-20 2020-05-18 121.900 971,295 +1,900 0.02% 118,400,860
2020-05-18 2020-05-14 121.500 969,395 -13,000 0.02% 117,781,492
2020-05-15 2020-05-13 118.100 982,395 -1,400 0.02% 116,020,850
2020-05-14 2020-05-12 112.000 983,795 -6,400 0.02% 110,185,040
2020-05-13 2020-05-11 109.700 990,195 -9,600 0.02% 108,624,392
2020-05-12 2020-05-08 111.600 999,795 -600 0.02% 111,577,122
2020-05-11 2020-05-07 107.700 1,000,395 +200 0.02% 107,742,542
2020-05-08 2020-05-06 108.000 1,000,195 -200 0.02% 108,021,060
2020-05-06 2020-05-04 100.700 1,000,395 -300 0.02% 100,739,776
2020-05-05 2020-04-29 103.800 1,000,695 -200 0.02% 103,872,141
2020-05-04 2020-04-28 101.000 1,000,895 -100 0.02% 101,090,395
2020-04-27 2020-04-23 100.000 1,000,995 -7,800 0.02% 100,099,500
2020-04-23 2020-04-21 98.550 1,008,795 +500 0.02% 99,416,747
2020-04-17 2020-04-15 97.850 1,008,295 -5,000 0.02% 98,661,666
2020-04-16 2020-04-14 97.750 1,013,295 -4,600 0.02% 99,049,586
2020-04-15 2020-04-09 97.250 1,017,895 +100 0.02% 98,990,289
2020-04-08 2020-04-06 94.450 1,017,795 -400 0.02% 96,130,738
2020-04-07 2020-04-03 92.850 1,018,195 -1,000 0.02% 94,539,406
2020-04-03 2020-04-01 92.850 1,019,195 -1,800 0.02% 94,632,256
2020-04-02 2020-03-31 93.650 1,020,995 -2,000 0.02% 95,616,182
2020-03-31 2020-03-27 89.300 1,022,995 +2,600 0.02% 91,353,454
2020-03-27 2020-03-25 90.750 1,020,395 +200 0.02% 92,600,846
2020-03-26 2020-03-24 85.500 1,020,195 -5,000 0.02% 87,226,672
2020-03-25 2020-03-23 80.800 1,025,195 -9,000 0.02% 82,835,756
2020-03-24 2020-03-20 84.000 1,034,195 -29,800 0.02% 86,872,380
2020-03-23 2020-03-19 72.400 1,063,995 -31,600 0.02% 77,033,238
2020-03-20 2020-03-18 75.550 1,095,595 +87,699 0.02% 82,772,202
2020-03-19 2020-03-17 82.150 1,007,896 -30,000 0.02% 82,798,656
2020-03-18 2020-03-16 82.200 1,037,896 +115,200 0.02% 85,315,051
2020-03-17 2020-03-13 89.000 922,696 +112,200 0.02% 82,119,944
2020-03-16 2020-03-12 90.800 810,496 +200 0.02% 73,593,037
2020-03-12 2020-03-10 98.750 810,296 -5,400 0.02% 80,016,730
2020-03-11 2020-03-09 96.000 815,696 +900 0.02% 78,306,816
2020-03-09 2020-03-05 103.500 814,796 -1,200 0.02% 84,331,386
2020-03-06 2020-03-04 99.200 815,996 -100 0.02% 80,946,803
2020-03-05 2020-03-03 98.850 816,096 +500 0.02% 80,671,090
2020-03-04 2020-03-02 99.300 815,596 +300 0.02% 80,988,683
2020-03-03 2020-02-28 98.900 815,296 -13,500 0.02% 80,632,774
2020-03-02 2020-02-27 103.300 828,796 +15,155 0.02% 85,614,627
2020-02-28 2020-02-26 102.000 813,641 +4,400 0.02% 82,991,382
2020-02-27 2020-02-25 103.300 809,241 -2,500 0.02% 83,594,595
2020-02-26 2020-02-24 100.500 811,741 +1,100 0.02% 81,579,970
2020-02-24 2020-02-20 103.300 810,641 +100 0.02% 83,739,215
2020-02-21 2020-02-19 100.400 810,541 +1,400 0.02% 81,378,316
2020-02-20 2020-02-18 100.600 809,141 +4,500 0.02% 81,399,585
2020-02-19 2020-02-17 101.500 804,641 +2,300 0.02% 81,671,062
2020-02-18 2020-02-14 100.900 802,341 +800 0.02% 80,956,207
2020-02-17 2020-02-13 102.500 801,541 +700 0.02% 82,157,952
2020-02-14 2020-02-12 103.000 800,841 +1,100 0.02% 82,486,623
2020-02-13 2020-02-11 99.200 799,741 +8,400 0.02% 79,334,307
2020-02-12 2020-02-10 95.800 791,341 +16,400 0.02% 75,810,468
2020-02-11 2020-02-07 101.900 774,941 -1,800 0.02% 78,966,488
2020-02-10 2020-02-06 101.700 776,741 +900 0.02% 78,994,560
2020-02-07 2020-02-05 99.500 775,841 +4,000 0.02% 77,196,180
2020-02-06 2020-02-04 101.000 771,841 -203,900 0.02% 77,955,941
2020-02-05 2020-02-03 99.500 975,741 -1,500 0.02% 97,086,230
2020-02-04 2020-01-31 99.300 977,241 +800 0.02% 97,040,031
2020-02-03 2020-01-30 96.850 976,441 -4,100 0.02% 94,568,311
2020-01-31 2020-01-29 101.200 980,541 +7,700 0.02% 99,230,749
2020-01-30 2020-01-24 102.300 972,841 +800 0.02% 99,521,634
2020-01-23 2020-01-21 105.800 972,041 +200 0.02% 102,841,938
2020-01-21 2020-01-17 111.900 971,841 +4,400 0.02% 108,749,008
2020-01-20 2020-01-16 112.300 967,441 +400 0.02% 108,643,624
2020-01-17 2020-01-15 114.100 967,041 +2,200 0.02% 110,339,378
2020-01-16 2020-01-14 112.300 964,841 +1,000 0.02% 108,351,644
2020-01-15 2020-01-13 113.100 963,841 +8,600 0.02% 109,010,417
2020-01-13 2020-01-09 108.400 955,241 +900 0.02% 103,548,124
2020-01-10 2020-01-08 106.400 954,341 -8,800 0.02% 101,541,882
2020-01-09 2020-01-07 110.400 963,141 -100 0.02% 106,330,766
2020-01-08 2020-01-06 109.500 963,241 +3,000 0.02% 105,474,890
2020-01-07 2020-01-03 104.200 960,241 -59,300 0.02% 100,057,112
2020-01-06 2020-01-02 103.500 1,019,541 -175,300 0.02% 105,522,494
2020-01-03 2019-12-31 101.900 1,194,841 +2,600 0.02% 121,754,298
2020-01-02 2019-12-27 102.700 1,192,241 -200 0.02% 122,443,151
2019-12-30 2019-12-24 102.300 1,192,441 +100 0.02% 121,986,714
2019-12-19 2019-12-17 104.500 1,192,341 +258,700 0.02% 124,599,634
2019-12-18 2019-12-16 102.300 933,641 +16,000 0.02% 95,511,474
2019-12-17 2019-12-13 101.100 917,641 +19,000 0.02% 92,773,505
2019-12-16 2019-12-12 100.200 898,641 +24,000 0.02% 90,043,828
2019-12-12 2019-12-10 101.000 874,641 -100 0.02% 88,338,741
2019-12-11 2019-12-09 103.300 874,741 -500 0.02% 90,360,745
2019-12-10 2019-12-06 103.600 875,241 +3,000 0.02% 90,674,968
2019-12-09 2019-12-05 102.200 872,241 +3,000 0.02% 89,143,030
2019-12-06 2019-12-04 100.500 869,241 -2,000 0.02% 87,358,720
2019-12-04 2019-12-02 104.700 871,241 +900 0.02% 91,218,933
2019-12-03 2019-11-29 103.200 870,341 +200 0.02% 89,819,191
2019-11-29 2019-11-27 104.200 870,141 +900 0.02% 90,668,692
2019-11-28 2019-11-26 100.800 869,241 +2,800 0.02% 87,619,493
2019-11-27 2019-11-25 98.300 866,441 +9,200 0.02% 85,171,150
2019-11-26 2019-11-22 98.050 857,241 -4,900 0.02% 84,052,480
2019-11-22 2019-11-20 97.300 862,141 -100 0.02% 83,886,319
2019-11-20 2019-11-18 97.650 862,241 +100 0.02% 84,197,834
2019-11-19 2019-11-15 96.850 862,141 -21,100 0.02% 83,498,356
2019-11-14 2019-11-12 95.500 883,241 -2,900 0.02% 84,349,516
2019-11-13 2019-11-11 91.350 886,141 +11,300 0.02% 80,948,980
2019-11-12 2019-11-08 94.600 874,841 -200 0.02% 82,759,959
2019-11-11 2019-11-07 98.500 875,041 -7,800 0.02% 86,191,538
2019-11-07 2019-11-05 97.150 882,841 +5,400 0.02% 85,768,003
2019-11-06 2019-11-04 98.400 877,441 -18,800 0.02% 86,340,194
2019-11-04 2019-10-31 93.650 896,241 +9,000 0.02% 83,932,970
2019-11-01 2019-10-30 94.000 887,241 +200 0.02% 83,400,654
2019-10-31 2019-10-29 92.000 887,041 +5,000 0.02% 81,607,772
2019-10-30 2019-10-28 93.700 882,041 -300 0.02% 82,647,242
2019-10-28 2019-10-24 88.600 882,341 -200 0.02% 78,175,413
2019-10-25 2019-10-23 89.000 882,541 +5,100 0.02% 78,546,149
2019-10-24 2019-10-22 90.550 877,441 -300 0.02% 79,452,283
2019-10-23 2019-10-21 96.750 877,741 +600 0.02% 84,921,442
2019-10-21 2019-10-17 90.900 877,141 +300 0.02% 79,732,117
2019-10-15 2019-10-11 88.450 876,841 +2,500 0.02% 77,556,586
2019-10-14 2019-10-10 91.150 874,341 +9,300 0.02% 79,696,182
2019-10-11 2019-10-09 89.450 865,041 +68,000 0.02% 77,377,917
2019-10-03 2019-09-30 80.100 797,041 -5,600 0.02% 63,842,984
2019-10-02 2019-09-27 81.000 802,641 -300 0.02% 65,013,921
2019-09-30 2019-09-26 79.650 802,941 +2,500 0.02% 63,954,251
2019-09-26 2019-09-24 78.250 800,441 +315,000 0.02% 62,634,508
2019-09-24 2019-09-20 77.500 485,441 -240,000 0.01% 37,621,678
2019-09-23 2019-09-19 75.300 725,441 -575,000 0.01% 54,625,707
2019-09-20 2019-09-18 75.400 1,300,441 +5,700 0.03% 98,053,251
2019-09-18 2019-09-16 72.300 1,294,741 -300 0.03% 93,609,774
2019-09-12 2019-09-10 70.300 1,295,041 -400 0.03% 91,041,382
2019-09-11 2019-09-09 72.450 1,295,441 +6,000 0.03% 93,854,700
2019-09-04 2019-09-02 74.050 1,289,441 -2,600 0.03% 95,483,106
2019-08-28 2019-08-26 76.200 1,292,041 -17,500 0.03% 98,453,524
2019-08-26 2019-08-22 70.100 1,309,541 -87,000 0.03% 91,798,824
2019-08-22 2019-08-20 68.950 1,396,541 +300 0.03% 96,291,502
2019-08-15 2019-08-13 62.350 1,396,241 +4,000 0.03% 87,055,626
2019-08-13 2019-08-09 63.500 1,392,241 +300 0.03% 88,407,304
2019-08-12 2019-08-08 62.500 1,391,941 +100 0.03% 86,996,312
2019-08-08 2019-08-06 61.600 1,391,841 +3,100 0.03% 85,737,406
2019-08-06 2019-08-02 63.900 1,388,741 +7,900 0.03% 88,740,550
2019-08-02 2019-07-31 63.950 1,380,841 +16,900 0.03% 88,304,782
2019-08-01 2019-07-30 64.750 1,363,941 +91,066 0.03% 88,315,180
2019-07-31 2019-07-29 64.950 1,272,875 +900 0.03% 82,673,231
2019-07-30 2019-07-26 64.800 1,271,975 +6,000 0.03% 82,423,980
2019-07-22 2019-07-18 65.550 1,265,975 +100 0.03% 82,984,661
2019-07-15 2019-07-11 66.000 1,265,875 +5,500 0.03% 83,547,750
2019-07-12 2019-07-10 67.450 1,260,375 -50,000 0.02% 85,012,294
2019-07-11 2019-07-09 68.000 1,310,375 +2,600 0.03% 89,105,500
2019-07-08 2019-07-04 70.000 1,307,775 +10,000 0.03% 91,544,250
2019-07-05 2019-07-03 68.800 1,297,775 -100 0.03% 89,286,920
2019-07-04 2019-07-02 69.250 1,297,875 -100 0.03% 89,877,844
2019-07-03 2019-06-28 68.500 1,297,975 -200 0.03% 88,911,288
2019-07-02 2019-06-27 68.500 1,298,175 -233,700 0.03% 88,924,988
2019-06-26 2019-06-24 63.750 1,531,875 -2,000 0.03% 97,657,031
2019-06-25 2019-06-21 64.300 1,533,875 -3,000 0.03% 98,628,162
2019-06-24 2019-06-20 62.700 1,536,875 -200 0.03% 96,362,062
2019-06-13 2019-06-11 61.300 1,537,075 -300,000 0.03% 94,222,698
2019-05-22 2019-05-20 61.450 1,837,075 +1,100 0.04% 112,888,259
2019-05-17 2019-05-15 60.200 1,835,975 -170,000 0.04% 110,525,695
2019-05-15 2019-05-10 58.950 2,005,975 -27,500 0.04% 118,252,226
2019-05-14 2019-05-09 57.300 2,033,475 -41,200 0.04% 116,518,118
2019-05-10 2019-05-08 57.600 2,074,675 +3,100 0.04% 119,501,280
2019-04-26 2019-04-24 57.800 2,071,575 -182,200 0.04% 119,737,035
2019-04-25 2019-04-23 56.200 2,253,775 -367,600 0.05% 126,662,155
2019-04-24 2019-04-18 55.200 2,621,375 +70,928 0.05% 144,699,900
2019-04-23 2019-04-17 55.200 2,550,447 -16,000 0.05% 140,784,674
2019-04-17 2019-04-15 55.150 2,566,447 -600,000 0.05% 141,539,552
2019-04-12 2019-04-10 53.750 3,166,447 +16,300 0.06% 170,196,526
2019-04-08 2019-04-03 52.300 3,150,147 +79,647 0.06% 164,752,688
2019-04-04 2019-04-02 51.750 3,070,500 +3,000,000 0.06% 158,898,375
2019-03-27 2019-03-25 50.000 70,500 +4,000 0.00% 3,525,000
2019-03-26 2019-03-22 49.700 66,500 +1,000 0.00% 3,305,050
2019-03-25 2019-03-21 48.900 65,500 +1,400 0.00% 3,202,950
2019-03-22 2019-03-20 50.000 64,100 +200 0.00% 3,205,000
2019-03-21 2019-03-19 51.950 63,900 -900 0.00% 3,319,605
2019-03-14 2019-03-12 52.350 64,800 +15,200 0.00% 3,392,280
2019-03-11 2019-03-07 59.600 49,600 -10,000 0.00% 2,956,160
2019-03-08 2019-03-06 61.200 59,600 +10,000 0.00% 3,647,520
2019-03-01 2019-02-27 58.900 49,600 +100 0.00% 2,921,440
2019-02-28 2019-02-26 58.500 49,500 -100 0.00% 2,895,750
2019-02-18 2019-02-14 61.000 49,600 -3,600 0.00% 3,025,600
2019-02-15 2019-02-13 58.650 53,200 +3,000 0.00% 3,120,180
2019-02-14 2019-02-12 59.850 50,200 -800 0.00% 3,004,470
2019-02-08 2019-01-31 53.300 51,000 -1,100 0.00% 2,718,300
2019-02-01 2019-01-30 49.000 52,100 +16,400 0.00% 2,552,900
2019-01-31 2019-01-29 47.500 35,700 -3,400 0.00% 1,695,750
2019-01-30 2019-01-28 47.450 39,100 +4,500 0.00% 1,855,295
2019-01-29 2019-01-25 47.850 34,600 -4,200 0.00% 1,655,610
2019-01-24 2019-01-22 43.900 38,800 +3,700 0.00% 1,703,320
2019-01-23 2019-01-21 45.650 35,100 -3,500 0.00% 1,602,315
2019-01-22 2019-01-18 45.550 38,600 -600 0.00% 1,758,230
2019-01-15 2019-01-11 45.500 39,200 +3,500 0.00% 1,783,600
2019-01-10 2019-01-08 43.900 35,700 +600 0.00% 1,567,230
2019-01-09 2019-01-07 45.450 35,100 -400 0.00% 1,595,295
2019-01-04 2019-01-02 41.200 35,500 +200 0.00% 1,462,600
2018-12-21 2018-12-19 45.800 35,300 +100 0.00% 1,616,740
2018-12-20 2018-12-18 47.900 35,200 +300 0.00% 1,686,080
2018-12-05 2018-12-03 55.500 34,900 -1,300 0.00% 1,936,950
2018-12-04 2018-11-30 52.450 36,200 -2,900 0.00% 1,898,690
2018-11-29 2018-11-27 50.950 39,100 +1,700 0.00% 1,992,145
2018-11-28 2018-11-26 52.650 37,400 +5,600 0.00% 1,969,110
2018-11-27 2018-11-23 53.850 31,800 +1,900 0.00% 1,712,430
2018-10-31 2018-10-29 52.850 29,900 +10,000 0.00% 1,580,215
2018-10-15 2018-10-11 62.000 19,900 -1,300 0.00% 1,233,800
2018-10-09 2018-10-05 67.900 21,200 -1,300 0.00% 1,439,480
2018-10-08 2018-10-04 65.050 22,500 -200 0.00% 1,463,625
2018-10-05 2018-10-03 65.050 22,700 -200 0.00% 1,476,635
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 -1,200 0.00% 1,554,400
2018-09-28 2018-09-26 68.800 24,400 -1,000 0.00% 1,678,720
2018-09-27 2018-09-24 69.000 25,400 -200 0.00% 1,752,600
2018-09-26 2018-09-21 72.100 25,600 +100 0.00% 1,845,760
2018-09-24 2018-09-20 72.650 25,500 0.00% 1,852,575

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top