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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 408,535 +0 0.01% 41,548,010
2025-10-13 2025-10-09 103.600 408,535 +0 0.01% 42,324,226
2025-10-10 2025-10-08 103.700 408,535 -1,000 0.01% 42,365,080
2025-10-09 2025-10-06 105.600 409,535 +9,230 0.01% 43,246,896
2025-10-08 2025-10-03 106.100 400,305 +4,460 0.01% 42,472,360
2025-10-06 2025-10-02 105.800 395,845 -5,000 0.01% 41,880,401
2025-10-03 2025-09-30 104.500 400,845 +4,780 0.01% 41,888,302
2025-10-02 2025-09-29 102.800 396,065 -3,310 0.01% 40,715,482
2025-09-30 2025-09-26 100.600 399,375 +4,290 0.01% 40,177,125
2025-09-29 2025-09-25 102.300 395,085 +3,900 0.01% 40,417,196
2025-09-26 2025-09-24 102.200 391,185 +300 0.01% 39,979,107
2025-09-25 2025-09-23 101.000 390,885 +5,400 0.01% 39,479,385
2025-09-24 2025-09-22 103.900 385,485 +200 0.01% 40,051,892
2025-09-23 2025-09-19 106.300 385,285 +500 0.01% 40,955,796
2025-09-22 2025-09-18 105.500 384,785 -25,600 0.01% 40,594,818
2025-09-19 2025-09-17 105.200 410,385 -233,110 0.01% 43,172,502
2025-09-18 2025-09-16 100.300 643,495 +6,700 0.01% 64,542,548
2025-09-17 2025-09-15 97.350 636,795 -4,900 0.01% 61,991,993
2025-09-16 2025-09-12 96.550 641,695 -6,200 0.01% 61,955,652
2025-09-15 2025-09-11 96.550 647,895 +13,800 0.01% 62,554,262
2025-09-12 2025-09-10 101.700 634,095 +3,900 0.01% 64,487,462
2025-09-11 2025-09-09 99.650 630,195 +3,900 0.01% 62,798,932
2025-09-10 2025-09-08 102.000 626,295 +6,500 0.01% 63,882,090
2025-09-09 2025-09-05 103.000 619,795 +1,900 0.01% 63,838,885
2025-09-08 2025-09-04 101.400 617,895 -700 0.01% 62,654,553
2025-09-05 2025-09-03 100.500 618,595 +3,300 0.01% 62,168,798
2025-09-04 2025-09-02 101.100 615,295 +2,700 0.01% 62,206,324
2025-09-03 2025-09-01 103.000 612,595 -3,600 0.01% 63,097,285
2025-09-02 2025-08-29 102.700 616,195 +4,800 0.01% 63,283,226
2025-09-01 2025-08-28 101.700 611,395 +21,600 0.01% 62,178,872
2025-08-29 2025-08-27 116.300 589,795 +6,800 0.01% 68,593,158
2025-08-28 2025-08-26 120.000 582,995 -700 0.01% 69,959,400
2025-08-27 2025-08-25 122.300 583,695 +6,500 0.01% 71,385,898
2025-08-26 2025-08-22 118.400 577,195 +1,000 0.01% 68,339,888
2025-08-25 2025-08-21 117.100 576,195 +12,200 0.01% 67,472,434
2025-08-22 2025-08-20 120.800 563,995 +600 0.01% 68,130,596
2025-08-21 2025-08-19 120.800 563,395 +1,800 0.01% 68,058,116
2025-08-20 2025-08-18 121.500 561,595 +1,300 0.01% 68,233,792
2025-08-19 2025-08-15 121.700 560,295 +5,700 0.01% 68,187,902
2025-08-18 2025-08-14 124.400 554,595 -8,000 0.01% 68,991,618
2025-08-15 2025-08-13 124.300 562,595 -5,400 0.01% 69,930,558
2025-08-11 2025-08-07 122.000 567,995 +1,500 0.01% 69,295,390
2025-08-08 2025-08-06 121.100 566,495 +1,000 0.01% 68,602,544
2025-08-06 2025-08-04 123.000 565,495 +1,000 0.01% 69,555,885
2025-08-05 2025-08-01 122.200 564,495 -3,700 0.01% 68,981,289
2025-08-04 2025-07-31 121.600 568,195 +14,000 0.01% 69,092,512
2025-08-01 2025-07-30 127.400 554,195 -900 0.01% 70,604,443
2025-07-31 2025-07-29 128.600 555,095 -1,400 0.01% 71,385,217
2025-07-30 2025-07-28 129.400 556,495 +1,400 0.01% 72,010,453
2025-07-29 2025-07-25 130.100 555,095 +6,580 0.01% 72,217,860
2025-07-28 2025-07-24 134.400 548,515 -600 0.01% 73,720,416
2025-07-25 2025-07-23 133.200 549,115 -2,100 0.01% 73,142,118
2025-07-24 2025-07-22 129.000 551,215 +2,700 0.01% 71,106,735
2025-07-23 2025-07-21 130.800 548,515 -1,400 0.01% 71,745,762
2025-07-22 2025-07-18 127.300 549,915 -5,400 0.01% 70,004,180
2025-07-21 2025-07-17 125.500 555,315 +1,000 0.01% 69,692,032
2025-07-18 2025-07-16 124.100 554,315 -2,600 0.01% 68,790,492
2025-07-17 2025-07-15 126.200 556,915 -9,100 0.01% 70,282,673
2025-07-16 2025-07-14 120.900 566,015 +3,000 0.01% 68,431,214
2025-07-15 2025-07-11 120.000 563,015 +400 0.01% 67,561,800
2025-07-14 2025-07-10 118.600 562,615 +900 0.01% 66,726,139
2025-07-11 2025-07-09 119.200 561,715 +600 0.01% 66,956,428
2025-07-10 2025-07-08 122.200 561,115 -4,800 0.01% 68,568,253
2025-07-09 2025-07-07 119.000 565,915 +6,300 0.01% 67,343,885
2025-07-08 2025-07-04 120.800 559,615 +4,700 0.01% 67,601,492
2025-07-07 2025-07-03 122.800 554,915 -3,800 0.01% 68,143,562
2025-07-04 2025-07-02 126.000 558,715 -1,100 0.01% 70,398,090
2025-07-03 2025-06-30 125.300 559,815 +5,600 0.01% 70,144,820
2025-07-02 2025-06-27 129.400 554,215 +3,200 0.01% 71,715,421
2025-06-30 2025-06-26 130.000 551,015 +200 0.01% 71,631,950
2025-06-27 2025-06-25 131.800 550,815 +6,200 0.01% 72,597,417
2025-06-26 2025-06-24 130.000 544,615 +3,500 0.01% 70,799,950
2025-06-25 2025-06-23 131.400 541,115 -100 0.01% 71,102,511
2025-06-24 2025-06-20 128.600 541,215 +1,100 0.01% 69,600,249
2025-06-23 2025-06-19 128.300 540,115 +6,700 0.01% 69,296,754
2025-06-20 2025-06-18 133.300 533,415 +6,700 0.01% 71,104,220
2025-06-19 2025-06-17 138.100 526,715 +300 0.01% 72,739,342
2025-06-18 2025-06-16 138.800 526,415 +2,800 0.01% 73,066,402
2025-06-17 2025-06-13 138.200 523,615 +1,820 0.01% 72,363,593
2025-06-16 2025-06-12 141.000 521,795 +1,000 0.01% 73,573,095
2025-06-13 2025-06-11 143.800 520,795 +1,600 0.01% 74,890,321
2025-06-12 2025-06-10 144.400 519,195 +900 0.01% 74,971,758
2025-06-11 2025-06-09 148.400 518,295 -1,000 0.01% 76,914,978
2025-06-10 2025-06-06 141.700 519,295 -1,620 0.01% 73,584,102
2025-06-09 2025-06-05 144.400 520,915 -560 0.01% 75,220,126
2025-06-06 2025-06-04 140.700 521,475 -4,400 0.01% 73,371,532
2025-06-04 2025-06-02 135.700 525,875 +2,700 0.01% 71,361,238
2025-06-03 2025-05-30 138.000 523,175 -4,020 0.01% 72,198,150
2025-06-02 2025-05-29 140.100 527,195 -11,300 0.01% 73,860,020
2025-05-30 2025-05-28 131.400 538,495 -1,180 0.01% 70,758,243
2025-05-29 2025-05-27 132.100 539,675 +1,300 0.01% 71,291,068
2025-05-28 2025-05-26 129.400 538,375 +11,800 0.01% 69,665,725
2025-05-27 2025-05-23 136.900 526,575 -200 0.01% 72,088,118
2025-05-23 2025-05-21 137.300 526,775 +200 0.01% 72,326,208
2025-05-22 2025-05-20 136.400 526,575 +100 0.01% 71,824,830
2025-05-21 2025-05-19 134.400 526,475 +200 0.01% 70,758,240
2025-05-20 2025-05-16 131.400 526,275 +2,970 0.01% 69,152,535
2025-05-19 2025-05-15 135.400 523,305 +2,400 0.01% 70,855,497
2025-05-16 2025-05-14 139.400 520,905 +490 0.01% 72,614,157
2025-05-15 2025-05-13 137.400 520,415 +2,900 0.01% 71,505,021
2025-05-14 2025-05-12 144.500 517,515 -1,900 0.01% 74,780,918
2025-05-13 2025-05-09 141.000 519,415 +1,600 0.01% 73,237,515
2025-05-12 2025-05-08 141.400 517,815 +2,050 0.01% 73,219,041
2025-05-09 2025-05-07 139.000 515,765 -10,400 0.01% 71,691,335
2025-05-08 2025-05-06 138.500 526,165 -2,400 0.01% 72,873,852
2025-05-07 2025-05-02 132.500 528,565 +300 0.01% 70,034,862
2025-05-06 2025-04-30 130.300 528,265 +1,500 0.01% 68,832,930
2025-05-02 2025-04-29 132.100 526,765 -13,600 0.01% 69,585,656
2025-04-30 2025-04-28 128.400 540,365 +4,000 0.01% 69,382,866
2025-04-29 2025-04-25 127.600 536,365 +6,300 0.01% 68,440,174
2025-04-28 2025-04-24 127.000 530,065 +14,000 0.01% 67,318,255
2025-04-25 2025-04-23 133.900 516,065 -1,200 0.01% 69,101,104
2025-04-24 2025-04-22 130.200 517,265 +5,000 0.01% 67,347,903
2025-04-23 2025-04-17 136.500 512,265 -7,500 0.01% 69,924,172
2025-04-22 2025-04-16 134.900 519,765 +15,600 0.01% 70,116,298
2025-04-16 2025-04-14 145.900 504,165 +3,080 0.01% 73,557,674
2025-04-15 2025-04-11 143.500 501,085 +1,000 0.01% 71,905,698
2025-04-14 2025-04-10 145.400 500,085 +5,000 0.01% 72,712,359
2025-04-11 2025-04-09 146.400 495,085 -1,800 0.01% 72,480,444
2025-04-10 2025-04-08 140.600 496,885 -7,740 0.01% 69,862,031
2025-04-09 2025-04-07 134.300 504,625 -4,740 0.01% 67,771,138
2025-04-08 2025-04-03 157.900 509,365 +1,900 0.01% 80,428,734
2025-04-03 2025-04-01 157.900 507,465 -100 0.01% 80,128,724
2025-04-02 2025-03-31 155.800 507,565 +6,100 0.01% 79,078,627
2025-04-01 2025-03-28 160.100 501,465 -710 0.01% 80,284,546
2025-03-31 2025-03-27 162.800 502,175 -400 0.01% 81,754,090
2025-03-28 2025-03-26 159.900 502,575 -3,800 0.01% 80,361,742
2025-03-27 2025-03-25 158.500 506,375 +8,500 0.01% 80,260,438
2025-03-26 2025-03-24 165.700 497,875 +1,200 0.01% 82,497,888
2025-03-25 2025-03-21 167.600 496,675 +6,500 0.01% 83,242,730
2025-03-24 2025-03-20 168.100 490,175 +20,900 0.01% 82,398,418
2025-03-21 2025-03-19 175.900 469,275 +1,290 0.01% 82,545,472
2025-03-20 2025-03-18 177.300 467,985 -1,800 0.01% 82,973,740
2025-03-19 2025-03-17 175.100 469,785 -4,700 0.01% 82,259,354
2025-03-18 2025-03-14 173.400 474,485 -12,270 0.01% 82,275,699
2025-03-17 2025-03-13 164.500 486,755 +3,400 0.01% 80,071,198
2025-03-14 2025-03-12 168.300 483,355 +7,800 0.01% 81,348,646
2025-03-13 2025-03-11 171.600 475,555 +3,800 0.01% 81,605,238
2025-03-12 2025-03-10 174.900 471,755 +5,700 0.01% 82,509,950
2025-03-11 2025-03-07 183.500 466,055 +950 0.01% 85,521,092
2025-03-10 2025-03-06 180.300 465,105 -10,900 0.01% 83,858,432
2025-03-07 2025-03-05 171.500 476,005 -14,400 0.01% 81,634,858
2025-03-06 2025-03-04 161.200 490,405 -5,100 0.01% 79,053,286
2025-03-05 2025-03-03 162.600 495,505 -2,400 0.01% 80,569,113
2025-03-04 2025-02-28 162.000 497,905 +9,300 0.01% 80,660,610
2025-03-03 2025-02-27 172.800 488,605 +2,300 0.01% 84,430,944
2025-02-28 2025-02-26 174.200 486,305 -24,700 0.01% 84,714,331
2025-02-27 2025-02-25 158.600 511,005 +5,560 0.01% 81,045,393
2025-02-26 2025-02-24 166.500 505,445 -800 0.01% 84,156,592
2025-02-25 2025-02-21 162.900 506,245 +960 0.01% 82,467,310
2025-02-24 2025-02-20 156.900 505,285 +9,550 0.01% 79,279,216
2025-02-21 2025-02-19 167.700 495,735 +8,260 0.01% 83,134,760
2025-02-20 2025-02-18 172.900 487,475 +880 0.01% 84,284,428
2025-02-19 2025-02-17 168.900 486,595 +9,760 0.01% 82,185,896
2025-02-18 2025-02-14 169.900 476,835 -12,410 0.01% 81,014,266
2025-02-17 2025-02-13 159.700 489,245 -18,810 0.01% 78,132,426
2025-02-14 2025-02-12 155.200 508,055 +10,000 0.01% 78,850,136
2025-02-13 2025-02-11 161.800 498,055 -700 0.01% 80,585,299
2025-02-12 2025-02-10 162.700 498,755 -6,300 0.01% 81,147,438
2025-02-11 2025-02-07 154.100 505,055 -8,300 0.01% 77,828,976
2025-02-10 2025-02-06 150.100 513,355 +7,900 0.01% 77,054,586
2025-02-07 2025-02-05 150.900 505,455 +10,200 0.01% 76,273,160
2025-02-06 2025-02-04 150.800 495,255 -6,610 0.01% 74,684,454
2025-02-05 2025-02-03 142.300 501,865 +2,200 0.01% 71,415,390
2025-02-04 2025-01-28 148.200 499,665 +9,700 0.01% 74,050,353
2025-02-03 2025-01-24 150.000 489,965 +2,700 0.01% 73,494,750
2025-01-27 2025-01-23 151.100 487,265 +100 0.01% 73,625,742
2025-01-24 2025-01-22 152.500 487,165 +12,500 0.01% 74,292,662
2025-01-23 2025-01-21 158.500 474,665 -1,800 0.01% 75,234,402
2025-01-22 2025-01-20 155.500 476,465 -100 0.01% 74,090,308
2025-01-21 2025-01-17 147.800 476,565 +1,100 0.01% 70,436,307
2025-01-20 2025-01-16 147.600 475,465 -2,800 0.01% 70,178,634
2025-01-17 2025-01-15 144.500 478,265 +2,300 0.01% 69,109,292
2025-01-16 2025-01-14 144.300 475,965 -7,200 0.01% 68,681,750
2025-01-15 2025-01-13 137.400 483,165 +1,000 0.01% 66,386,871
2025-01-14 2025-01-10 140.100 482,165 -300 0.01% 67,551,316
2025-01-13 2025-01-09 144.400 482,465 +1,100 0.01% 69,667,946
2025-01-10 2025-01-08 146.700 481,365 -600 0.01% 70,616,246
2025-01-09 2025-01-07 148.700 481,965 -600 0.01% 71,668,196
2025-01-08 2025-01-06 150.700 482,565 -2,300 0.01% 72,722,546
2025-01-07 2025-01-03 153.700 484,865 -9,300 0.01% 74,523,750
2025-01-06 2025-01-02 150.600 494,165 +500 0.01% 74,421,249
2025-01-03 2024-12-31 151.700 493,665 +790 0.01% 74,888,980
2025-01-02 2024-12-27 154.700 492,875 -400 0.01% 76,247,762
2024-12-30 2024-12-24 155.100 493,275 +800 0.01% 76,506,952
2024-12-27 2024-12-20 158.600 492,475 +200 0.01% 78,106,535
2024-12-23 2024-12-19 158.400 492,275 +300 0.01% 77,976,360
2024-12-20 2024-12-18 160.100 491,975 -3,200 0.01% 78,765,198
2024-12-19 2024-12-17 158.600 495,175 +6,900 0.01% 78,534,755
2024-12-18 2024-12-16 159.600 488,275 +3,800 0.01% 77,928,690
2024-12-17 2024-12-13 162.600 484,475 +5,600 0.01% 78,775,635
2024-12-16 2024-12-12 168.900 478,875 -500 0.01% 80,881,988
2024-12-13 2024-12-11 167.000 479,375 +7,430 0.01% 80,055,625
2024-12-12 2024-12-10 171.800 471,945 -3,000 0.01% 81,080,151
2024-12-11 2024-12-09 171.700 474,945 -2,000 0.01% 81,548,056
2024-12-10 2024-12-06 162.400 476,945 +1,600 0.01% 77,455,868
2024-12-09 2024-12-05 159.200 475,345 +10,700 0.01% 75,674,924
2024-12-06 2024-12-04 165.200 464,645 -5,600 0.01% 76,759,354
2024-12-05 2024-12-03 165.500 470,245 +7,000 0.01% 77,825,548
2024-12-04 2024-12-02 167.400 463,245 +6,700 0.01% 77,547,213
2024-12-03 2024-11-29 168.700 456,545 -300 0.01% 77,019,142
2024-11-29 2024-11-27 176.200 456,845 -1,800 0.01% 80,496,089
2024-11-27 2024-11-25 162.000 458,645 +1,000 0.01% 74,300,490
2024-11-26 2024-11-22 167.100 457,645 +10,800 0.01% 76,472,480
2024-11-25 2024-11-21 172.700 446,845 -1,400 0.01% 77,170,132
2024-11-22 2024-11-20 174.800 448,245 -700 0.01% 78,353,226
2024-11-21 2024-11-19 171.900 448,945 +800 0.01% 77,173,646
2024-11-20 2024-11-18 169.000 448,145 +800 0.01% 75,736,505
2024-11-19 2024-11-15 169.600 447,345 +2,200 0.01% 75,869,712
2024-11-18 2024-11-14 169.300 445,145 +11,600 0.01% 75,363,048
2024-11-15 2024-11-13 175.400 433,545 -110 0.01% 76,043,793
2024-11-14 2024-11-12 175.700 433,655 +8,570 0.01% 76,193,184
2024-11-13 2024-11-11 185.600 425,085 +1,200 0.01% 78,895,776
2024-11-12 2024-11-08 191.800 423,885 +2,900 0.01% 81,301,143
2024-11-11 2024-11-07 199.900 420,985 +1,200 0.01% 84,154,902
2024-11-08 2024-11-06 189.300 419,785 +300 0.01% 79,465,300
2024-11-07 2024-11-05 193.800 419,485 +9,600 0.01% 81,296,193
2024-11-06 2024-11-04 187.700 409,885 -10,000 0.01% 76,935,414
2024-11-05 2024-11-01 187.600 419,885 +9,000 0.01% 78,770,426
2024-11-04 2024-10-31 182.500 410,885 +400 0.01% 74,986,512
2024-11-01 2024-10-30 184.700 410,485 +1,600 0.01% 75,816,580
2024-10-31 2024-10-29 189.300 408,885 -10 0.01% 77,401,930
2024-10-30 2024-10-28 185.200 408,895 +100 0.01% 75,727,354
2024-10-29 2024-10-25 184.900 408,795 +70 0.01% 75,586,196
2024-10-25 2024-10-23 194.900 408,725 -2,340 0.01% 79,660,502
2024-10-24 2024-10-22 184.800 411,065 +500 0.01% 75,964,812
2024-10-23 2024-10-21 181.200 410,565 -300 0.01% 74,394,378
2024-10-22 2024-10-18 185.400 410,865 -3,200 0.01% 76,174,371
2024-10-21 2024-10-17 170.200 414,065 -1,000 0.01% 70,473,863
2024-10-18 2024-10-16 173.200 415,065 +200 0.01% 71,889,258
2024-10-17 2024-10-15 170.800 414,865 +3,300 0.01% 70,858,942
2024-10-16 2024-10-14 183.600 411,565 +2,300 0.01% 75,563,334
2024-10-15 2024-10-10 193.700 409,265 -3,400 0.01% 79,274,630
2024-10-14 2024-10-09 184.400 412,665 -18,240 0.01% 76,095,426
2024-10-10 2024-10-08 180.200 430,905 -29,210 0.01% 77,649,081
2024-10-09 2024-10-07 213.200 460,115 -1,960 0.01% 98,096,518
2024-10-08 2024-10-04 213.400 462,075 -6,940 0.01% 98,606,805
2024-10-07 2024-10-03 205.000 469,015 -4,500 0.01% 96,148,075
2024-10-04 2024-10-02 197.200 473,515 -2,900 0.01% 93,377,158
2024-10-03 2024-09-30 172.000 476,415 -4,390 0.01% 81,943,380
2024-10-02 2024-09-27 164.600 480,805 -6,530 0.01% 79,140,503
2024-09-30 2024-09-26 152.200 487,335 -2,140 0.01% 74,172,387
2024-09-27 2024-09-25 141.300 489,475 -11,430 0.01% 69,162,818
2024-09-26 2024-09-24 139.800 500,905 -1,880 0.01% 70,026,519
2024-09-25 2024-09-23 132.800 502,785 -200 0.01% 66,769,848
2024-09-24 2024-09-20 135.900 502,985 -600 0.01% 68,355,662
2024-09-23 2024-09-19 133.800 503,585 -890 0.01% 67,379,673
2024-09-19 2024-09-16 126.500 504,475 -1,600 0.01% 63,816,088
2024-09-16 2024-09-12 122.300 506,075 -940 0.01% 61,892,972
2024-09-13 2024-09-11 119.400 507,015 -300 0.01% 60,537,591
2024-09-12 2024-09-10 118.900 507,315 -200 0.01% 60,319,754
2024-09-11 2024-09-09 118.600 507,515 -2,300 0.01% 60,191,279
2024-09-05 2024-09-03 118.900 509,815 -500 0.01% 60,617,004
2024-09-04 2024-09-02 116.300 510,315 -150 0.01% 59,349,634
2024-09-03 2024-08-30 118.200 510,465 -6,800 0.01% 60,336,963
2024-09-02 2024-08-29 115.700 517,265 -9,300 0.01% 59,847,560
2024-08-30 2024-08-28 102.800 526,565 +3,600 0.01% 54,130,882
2024-08-29 2024-08-27 106.200 522,965 +1,000 0.01% 55,538,883
2024-08-28 2024-08-26 109.000 521,965 -1,300 0.01% 56,894,185
2024-08-27 2024-08-23 107.500 523,265 +3,200 0.01% 56,250,988
2024-08-26 2024-08-22 109.000 520,065 -700 0.01% 56,687,085
2024-08-23 2024-08-21 107.700 520,765 +400 0.01% 56,086,390
2024-08-21 2024-08-19 108.700 520,365 +400 0.01% 56,563,676
2024-08-20 2024-08-16 107.700 519,965 -10,100 0.01% 56,000,230
2024-08-19 2024-08-15 102.400 530,065 -800 0.01% 54,278,656
2024-08-15 2024-08-13 103.400 530,865 +2,580 0.01% 54,891,441
2024-08-14 2024-08-12 104.000 528,285 +5,200 0.01% 54,941,640
2024-08-13 2024-08-09 106.200 523,085 +3,000 0.01% 55,551,627
2024-08-09 2024-08-07 106.000 520,085 +1,000 0.01% 55,129,010
2024-08-08 2024-08-06 105.600 519,085 -2,200 0.01% 54,815,376
2024-08-07 2024-08-05 106.800 521,285 -5,800 0.01% 55,673,238
2024-08-06 2024-08-02 104.000 527,085 -1,300 0.01% 54,816,840
2024-08-05 2024-08-01 109.200 528,385 +3,300 0.01% 57,699,642
2024-08-02 2024-07-31 109.300 525,085 -1,000 0.01% 57,391,790
2024-07-31 2024-07-29 108.400 526,085 -700 0.01% 57,027,614
2024-07-30 2024-07-26 107.600 526,785 +1,000 0.01% 56,682,066
2024-07-29 2024-07-25 107.100 525,785 +2,900 0.01% 56,311,574
2024-07-26 2024-07-24 113.300 522,885 +2,700 0.01% 59,242,870
2024-07-25 2024-07-23 118.100 520,185 +300 0.01% 61,433,848
2024-07-24 2024-07-22 121.300 519,885 -8,200 0.01% 63,062,050
2024-07-22 2024-07-18 119.400 528,085 +600 0.01% 63,053,349
2024-07-18 2024-07-16 117.500 527,485 +1,200 0.01% 61,979,488
2024-07-16 2024-07-12 121.800 526,285 -200 0.01% 64,101,513
2024-07-15 2024-07-11 116.100 526,485 +1,000 0.01% 61,124,908
2024-07-12 2024-07-10 114.900 525,485 -500 0.01% 60,378,226
2024-07-11 2024-07-09 114.700 525,985 +1,030 0.01% 60,330,480
2024-07-08 2024-07-04 119.700 524,955 -1,630 0.01% 62,837,114
2024-07-05 2024-07-03 117.100 526,585 -1,800 0.01% 61,663,104
2024-07-04 2024-07-02 112.200 528,385 +1,000 0.01% 59,284,797
2024-07-02 2024-06-27 113.700 527,385 -2,500 0.01% 59,963,674
2024-06-28 2024-06-26 117.000 529,885 -1,200 0.01% 61,996,545
2024-06-27 2024-06-25 116.800 531,085 +1,040 0.01% 62,030,728
2024-06-26 2024-06-24 115.400 530,045 -3,300 0.01% 61,167,193
2024-06-25 2024-06-21 116.200 533,345 +300 0.01% 61,974,689
2024-06-24 2024-06-20 119.900 533,045 -3,300 0.01% 63,912,096
2024-06-21 2024-06-19 121.400 536,345 -2,100 0.01% 65,112,283
2024-06-18 2024-06-14 114.700 538,445 -200 0.01% 61,759,642
2024-06-17 2024-06-13 116.700 538,645 -1,100 0.01% 62,859,872
2024-06-14 2024-06-12 112.600 539,745 +2,300 0.01% 60,775,287
2024-06-13 2024-06-11 115.300 537,445 -850 0.01% 61,967,408
2024-06-12 2024-06-07 110.400 538,295 +500 0.01% 59,427,768
2024-06-11 2024-06-06 112.700 537,795 -2,400 0.01% 60,609,496
2024-06-07 2024-06-05 112.600 540,195 -900 0.01% 60,825,957
2024-06-06 2024-06-04 113.500 541,095 +4,300 0.01% 61,414,282
2024-06-05 2024-06-03 109.000 536,795 +300 0.01% 58,510,655
2024-06-04 2024-05-31 105.100 536,495 +4,000 0.01% 56,385,624
2024-06-03 2024-05-30 108.900 532,495 -9,900 0.01% 57,988,706
2024-05-31 2024-05-29 112.700 542,395 +21,000 0.01% 61,127,916
2024-05-30 2024-05-28 119.000 521,395 +8,000 0.01% 62,046,005
2024-05-29 2024-05-27 118.700 513,395 +1,390 0.01% 60,939,986
2024-05-28 2024-05-24 116.300 512,005 -500 0.01% 59,546,182
2024-05-23 2024-05-21 121.400 512,505 -800 0.01% 62,218,107
2024-05-22 2024-05-20 124.000 513,305 -1,930 0.01% 63,649,820
2024-05-21 2024-05-17 125.000 515,235 +4,250 0.01% 64,404,375
2024-05-20 2024-05-16 125.600 510,985 -3,030 0.01% 64,179,716
2024-05-17 2024-05-14 121.900 514,015 -8,580 0.01% 62,658,428
2024-05-16 2024-05-13 122.300 522,595 -3,220 0.01% 63,913,368
2024-05-14 2024-05-10 118.600 525,815 +400 0.01% 62,361,659
2024-05-13 2024-05-09 117.900 525,415 -10,320 0.01% 61,946,428
2024-05-10 2024-05-08 113.500 535,735 +10,900 0.01% 60,805,922
2024-05-09 2024-05-07 115.500 524,835 -10,000 0.01% 60,618,442
2024-05-08 2024-05-06 120.300 534,835 +1,200 0.01% 64,340,650
2024-05-07 2024-05-03 119.700 533,635 +10,980 0.01% 63,876,110
2024-05-06 2024-05-02 119.100 522,655 -2,590 0.01% 62,248,210
2024-05-03 2024-04-30 109.500 525,245 +1,900 0.01% 57,514,328
2024-05-02 2024-04-29 111.400 523,345 -6,000 0.01% 58,300,633
2024-04-30 2024-04-26 115.600 529,345 -8,850 0.01% 61,192,282
2024-04-29 2024-04-25 111.500 538,195 +2,000 0.01% 60,008,742
2024-04-26 2024-04-24 113.600 536,195 -910 0.01% 60,911,752
2024-04-25 2024-04-23 108.600 537,105 -3,100 0.01% 58,329,603
2024-04-24 2024-04-22 100.600 540,205 -2,000 0.01% 54,344,623
2024-04-19 2024-04-17 97.550 542,205 +3,000 0.01% 52,892,098
2024-04-16 2024-04-12 102.100 539,205 -5,900 0.01% 55,052,830
2024-04-15 2024-04-11 104.500 545,105 -200 0.01% 56,963,472
2024-04-12 2024-04-10 103.800 545,305 -1,000 0.01% 56,602,659
2024-04-09 2024-04-05 100.400 546,305 -200 0.01% 54,849,022
2024-04-05 2024-04-02 101.400 546,505 -510 0.01% 55,415,607
2024-04-03 2024-03-28 96.800 547,015 -5,800 0.01% 52,951,052
2024-03-28 2024-03-26 93.400 552,815 +790 0.01% 51,632,921
2024-03-27 2024-03-25 93.300 552,025 -7,530 0.01% 51,503,932
2024-03-26 2024-03-22 88.250 559,555 +2,500 0.01% 49,380,729
2024-03-25 2024-03-21 92.300 557,055 -11,300 0.01% 51,416,176
2024-03-22 2024-03-20 88.800 568,355 +1,500 0.01% 50,469,924
2024-03-21 2024-03-19 89.200 566,855 +1,500 0.01% 50,563,466
2024-03-20 2024-03-18 90.400 565,355 -9,010 0.01% 51,108,092
2024-03-19 2024-03-15 89.400 574,365 +16,600 0.01% 51,348,231
2024-03-18 2024-03-14 92.900 557,765 +3,710 0.01% 51,816,368
2024-03-15 2024-03-13 94.350 554,055 -1,000 0.01% 52,275,089
2024-03-14 2024-03-12 93.400 555,055 -2,500 0.01% 51,842,137
2024-03-13 2024-03-11 89.200 557,555 -4,100 0.01% 49,733,906
2024-03-11 2024-03-07 85.400 561,655 +9,400 0.01% 47,965,337
2024-03-08 2024-03-06 88.700 552,255 -1,100 0.01% 48,985,018
2024-03-07 2024-03-05 86.350 553,355 +1,000 0.01% 47,782,204
2024-03-06 2024-03-04 91.500 552,355 -2,600 0.01% 50,540,482
2024-03-05 2024-03-01 88.400 554,955 -8,800 0.01% 49,058,022
2024-03-04 2024-02-29 79.800 563,755 -4,100 0.01% 44,987,649
2024-02-29 2024-02-27 81.650 567,855 -100 0.01% 46,365,361
2024-02-28 2024-02-26 81.150 567,955 +600 0.01% 46,089,548
2024-02-27 2024-02-23 81.500 567,355 -900 0.01% 46,239,432
2024-02-26 2024-02-22 79.750 568,255 -1,000 0.01% 45,318,336
2024-02-23 2024-02-21 77.000 569,255 -320 0.01% 43,832,635
2024-02-22 2024-02-20 73.400 569,575 +4,300 0.01% 41,806,805
2024-02-21 2024-02-19 72.750 565,275 -800 0.01% 41,123,756
2024-02-20 2024-02-16 74.650 566,075 -7,600 0.01% 42,257,499
2024-02-19 2024-02-15 71.350 573,675 +5,400 0.01% 40,931,711
2024-02-16 2024-02-14 71.100 568,275 -1,600 0.01% 40,404,352
2024-02-15 2024-02-09 67.300 569,875 +1,000 0.01% 38,352,588
2024-02-14 2024-02-07 68.250 568,875 +800 0.01% 38,825,719
2024-02-08 2024-02-06 69.250 568,075 -14,900 0.01% 39,339,194
2024-02-07 2024-02-05 65.050 582,975 -300 0.01% 37,922,524
2024-02-06 2024-02-02 63.250 583,275 +9,200 0.01% 36,892,144
2024-02-05 2024-02-01 64.100 574,075 -1,900 0.01% 36,798,208
2024-02-02 2024-01-31 62.550 575,975 +3,000 0.01% 36,027,236
2024-02-01 2024-01-30 65.400 572,975 +2,500 0.01% 37,472,565
2024-01-31 2024-01-29 67.300 570,475 -500 0.01% 38,392,968
2024-01-30 2024-01-26 66.700 570,975 -600 0.01% 38,084,032
2024-01-29 2024-01-25 69.400 571,575 -500 0.01% 39,667,305
2024-01-26 2024-01-24 70.300 572,075 -3,300 0.01% 40,216,872
2024-01-25 2024-01-23 66.300 575,375 +3,100 0.01% 38,147,362
2024-01-24 2024-01-22 65.400 572,275 +200 0.01% 37,426,785
2024-01-23 2024-01-19 68.650 572,075 -2,100 0.01% 39,272,949
2024-01-22 2024-01-18 69.800 574,175 -2,600 0.01% 40,077,415
2024-01-19 2024-01-17 68.750 576,775 +3,400 0.01% 39,653,281
2024-01-18 2024-01-16 73.900 573,375 +1,700 0.01% 42,372,412
2024-01-16 2024-01-12 75.250 571,675 +3,100 0.01% 43,018,544
2024-01-15 2024-01-11 75.600 568,575 -2,000 0.01% 42,984,270
2024-01-12 2024-01-10 71.750 570,575 +3,300 0.01% 40,938,756
2024-01-11 2024-01-09 70.550 567,275 -5,600 0.01% 40,021,251
2024-01-10 2024-01-08 73.950 572,875 +1,000 0.01% 42,364,106
2024-01-09 2024-01-05 77.750 571,875 -1,000 0.01% 44,463,281
2024-01-05 2024-01-03 78.000 572,875 +200 0.01% 44,684,250
2024-01-04 2024-01-02 79.400 572,675 +500 0.01% 45,470,395
2024-01-03 2023-12-29 81.900 572,175 -4,700 0.01% 46,861,132
2024-01-02 2023-12-28 82.350 576,875 -2,300 0.01% 47,505,656
2023-12-29 2023-12-27 78.300 579,175 -1,980 0.01% 45,349,402
2023-12-28 2023-12-22 76.600 581,155 +1,940 0.01% 44,516,473
2023-12-27 2023-12-21 79.700 579,215 +5,000 0.01% 46,163,436
2023-12-21 2023-12-19 78.450 574,215 +4,200 0.01% 45,047,167
2023-12-20 2023-12-18 83.150 570,015 +1,600 0.01% 47,396,747
2023-12-19 2023-12-15 84.950 568,415 -700 0.01% 48,286,854
2023-12-18 2023-12-14 81.750 569,115 -2,000 0.01% 46,525,151
2023-12-15 2023-12-13 82.200 571,115 +500 0.01% 46,945,653
2023-12-13 2023-12-11 83.500 570,615 +1,500 0.01% 47,646,352
2023-12-12 2023-12-08 86.650 569,115 -1,600 0.01% 49,313,815
2023-12-11 2023-12-07 86.100 570,715 -1,000 0.01% 49,138,562
2023-12-08 2023-12-06 86.400 571,715 -1,100 0.01% 49,396,176
2023-12-07 2023-12-05 84.650 572,815 -3,300 0.01% 48,488,790
2023-12-06 2023-12-04 86.450 576,115 -1,600 0.01% 49,805,142
2023-12-05 2023-12-01 87.900 577,715 +1,660 0.01% 50,781,148
2023-12-04 2023-11-30 90.600 576,055 -3,900 0.01% 52,190,583
2023-12-01 2023-11-29 90.450 579,955 +28,000 0.01% 52,456,930
2023-11-30 2023-11-28 103.000 551,955 -20,300 0.01% 56,851,365
2023-11-29 2023-11-27 108.600 572,255 -200 0.01% 62,146,893
2023-11-28 2023-11-24 109.100 572,455 +2,000 0.01% 62,454,840
2023-11-27 2023-11-23 112.200 570,455 -200 0.01% 64,005,051
2023-11-24 2023-11-22 111.400 570,655 -200 0.01% 63,570,967
2023-11-23 2023-11-21 110.500 570,855 -700 0.01% 63,079,478
2023-11-22 2023-11-20 109.000 571,555 +1,000 0.01% 62,299,495
2023-11-21 2023-11-17 107.300 570,555 +1,000 0.01% 61,220,552
2023-11-20 2023-11-16 111.700 569,555 -400 0.01% 63,619,294
2023-11-17 2023-11-15 113.300 569,955 -1,100 0.01% 64,575,902
2023-11-16 2023-11-14 108.300 571,055 +900 0.01% 61,845,256
2023-11-15 2023-11-13 111.600 570,155 +3,500 0.01% 63,629,298
2023-11-14 2023-11-10 110.700 566,655 +800 0.01% 62,728,708
2023-11-10 2023-11-08 115.000 565,855 -600 0.01% 65,073,325
2023-11-09 2023-11-07 115.500 566,455 +300 0.01% 65,425,552
2023-11-08 2023-11-06 117.200 566,155 +300 0.01% 66,353,366
2023-11-07 2023-11-03 111.000 565,855 -2,100 0.01% 62,809,905
2023-11-06 2023-11-02 108.000 567,955 +2,700 0.01% 61,339,140
2023-11-02 2023-10-31 110.600 565,255 -200 0.01% 62,517,203
2023-11-01 2023-10-30 114.000 565,455 +500 0.01% 64,461,870
2023-10-31 2023-10-27 113.000 564,955 -2,000 0.01% 63,839,915
2023-10-30 2023-10-26 109.800 566,955 +600 0.01% 62,251,659
2023-10-26 2023-10-24 107.500 566,355 +200 0.01% 60,883,162
2023-10-25 2023-10-20 107.800 566,155 +500 0.01% 61,031,509
2023-10-24 2023-10-19 110.400 565,655 -3,200 0.01% 62,448,312
2023-10-20 2023-10-18 113.700 568,855 -100 0.01% 64,678,814
2023-10-19 2023-10-17 114.500 568,955 -1,700 0.01% 65,145,348
2023-10-18 2023-10-16 113.700 570,655 +500 0.01% 64,883,474
2023-10-17 2023-10-13 114.600 570,155 +2,300 0.01% 65,339,763
2023-10-16 2023-10-12 118.400 567,855 -500 0.01% 67,234,032
2023-10-13 2023-10-11 116.500 568,355 +2,700 0.01% 66,213,358
2023-10-12 2023-10-10 112.300 565,655 -1,210 0.01% 63,523,056
2023-10-11 2023-10-09 108.900 566,865 -2,800 0.01% 61,731,598
2023-10-10 2023-10-06 108.300 569,665 +800 0.01% 61,694,720
2023-10-09 2023-10-05 105.900 568,865 -400 0.01% 60,242,804
2023-10-06 2023-10-04 106.900 569,265 +3,000 0.01% 60,854,428
2023-10-05 2023-10-03 110.000 566,265 +4,680 0.01% 62,289,150
2023-10-04 2023-09-29 114.600 561,585 -2,900 0.01% 64,357,641
2023-10-03 2023-09-28 110.800 564,485 +3,500 0.01% 62,544,938
2023-09-29 2023-09-27 114.800 560,985 +100 0.01% 64,401,078
2023-09-28 2023-09-26 116.300 560,885 -500 0.01% 65,230,926
2023-09-27 2023-09-25 117.200 561,385 +200 0.01% 65,794,322
2023-09-26 2023-09-22 120.800 561,185 +300 0.01% 67,791,148
2023-09-25 2023-09-21 116.300 560,885 -1,000 0.01% 65,230,926
2023-09-22 2023-09-20 119.200 561,885 -820 0.01% 66,976,692
2023-09-21 2023-09-19 121.700 562,705 -900 0.01% 68,481,198
2023-09-20 2023-09-18 122.000 563,605 +300 0.01% 68,759,810
2023-09-19 2023-09-15 124.300 563,305 -2,300 0.01% 70,018,812
2023-09-15 2023-09-13 123.100 565,605 +200 0.01% 69,625,976
2023-09-13 2023-09-11 125.700 565,405 -500 0.01% 71,071,408
2023-09-12 2023-09-07 125.000 565,905 +1,000 0.01% 70,738,125
2023-09-11 2023-09-06 128.300 564,905 +4,400 0.01% 72,477,312
2023-09-07 2023-09-05 128.600 560,505 +2,800 0.01% 72,080,943
2023-09-06 2023-09-04 132.700 557,705 -4,300 0.01% 74,007,454
2023-09-05 2023-08-31 128.500 562,005 +7,900 0.01% 72,217,642
2023-09-04 2023-08-30 134.200 554,105 +1,600 0.01% 74,360,891
2023-08-31 2023-08-29 137.300 552,505 -2,220 0.01% 75,858,936
2023-08-30 2023-08-28 134.700 554,725 -2,340 0.01% 74,721,458
2023-08-29 2023-08-25 132.200 557,065 +6,500 0.01% 73,643,993
2023-08-28 2023-08-24 140.000 550,565 -5,100 0.01% 77,079,100
2023-08-25 2023-08-23 130.300 555,665 +900 0.01% 72,403,150
2023-08-24 2023-08-22 129.200 554,765 -2,700 0.01% 71,675,638
2023-08-23 2023-08-21 127.000 557,465 +1,000 0.01% 70,798,055
2023-08-22 2023-08-18 129.900 556,465 -200 0.01% 72,284,804
2023-08-21 2023-08-17 133.600 556,665 -6,000 0.01% 74,370,444
2023-08-18 2023-08-16 132.400 562,665 +100 0.01% 74,496,846
2023-08-17 2023-08-15 133.900 562,565 -1,000 0.01% 75,327,454
2023-08-16 2023-08-14 135.400 563,565 -3,260 0.01% 76,306,701
2023-08-15 2023-08-11 137.200 566,825 +500 0.01% 77,768,390
2023-08-14 2023-08-10 141.000 566,325 +1,200 0.01% 79,851,825
2023-08-10 2023-08-08 140.100 565,125 -900 0.01% 79,174,012
2023-08-09 2023-08-07 144.700 566,025 -470 0.01% 81,903,818
2023-08-08 2023-08-04 144.000 566,495 +3,500 0.01% 81,575,280
2023-08-07 2023-08-03 140.200 562,995 -230 0.01% 78,931,899
2023-08-04 2023-08-02 140.700 563,225 -1,800 0.01% 79,245,758
2023-08-03 2023-08-01 145.500 565,025 -250 0.01% 82,211,138
2023-08-02 2023-07-31 146.300 565,275 -9,730 0.01% 82,699,732
2023-08-01 2023-07-28 142.400 575,005 +8,700 0.01% 81,880,712
2023-07-31 2023-07-27 136.600 566,305 -4,400 0.01% 77,357,263
2023-07-28 2023-07-26 134.900 570,705 -2,500 0.01% 76,988,104
2023-07-27 2023-07-25 134.800 573,205 -3,600 0.01% 77,268,034
2023-07-26 2023-07-24 125.000 576,805 +1,100 0.01% 72,100,625
2023-07-25 2023-07-21 128.200 575,705 +500 0.01% 73,805,381
2023-07-24 2023-07-20 126.700 575,205 +800 0.01% 72,878,474
2023-07-21 2023-07-19 127.700 574,405 -3,300 0.01% 73,351,518
2023-07-20 2023-07-18 129.100 577,705 +6,500 0.01% 74,581,716
2023-07-19 2023-07-14 132.500 571,205 -500 0.01% 75,684,662
2023-07-18 2023-07-13 134.600 571,705 -3,000 0.01% 76,951,493
2023-07-14 2023-07-12 127.300 574,705 -2,100 0.01% 73,159,946
2023-07-13 2023-07-11 122.000 576,805 -1,800 0.01% 70,370,210
2023-07-12 2023-07-10 121.100 578,605 -740 0.01% 70,069,066
2023-07-11 2023-07-07 119.100 579,345 +2,400 0.01% 68,999,990
2023-07-07 2023-07-05 124.500 576,945 +800 0.01% 71,829,652
2023-07-06 2023-07-04 127.600 576,145 -1,840 0.01% 73,516,102
2023-07-05 2023-07-03 126.400 577,985 +1,900 0.01% 73,057,304
2023-07-04 2023-06-30 122.300 576,085 -220 0.01% 70,455,196
2023-07-03 2023-06-29 124.700 576,305 +400 0.01% 71,865,234
2023-06-30 2023-06-28 127.100 575,905 -200 0.01% 73,197,526
2023-06-29 2023-06-27 126.200 576,105 -500 0.01% 72,704,451
2023-06-28 2023-06-26 124.000 576,605 +300 0.01% 71,499,020
2023-06-27 2023-06-23 124.700 576,305 -1,100 0.01% 71,865,234
2023-06-26 2023-06-21 127.600 577,405 +4,500 0.01% 73,676,878
2023-06-23 2023-06-20 132.300 572,905 +500 0.01% 75,795,332
2023-06-21 2023-06-19 137.000 572,405 -2,300 0.01% 78,419,485
2023-06-20 2023-06-16 138.000 574,705 -1,590 0.01% 79,309,290
2023-06-19 2023-06-15 137.200 576,295 -6,400 0.01% 79,067,674
2023-06-16 2023-06-14 127.300 582,695 +1,300 0.01% 74,177,074
2023-06-15 2023-06-13 128.000 581,395 -3,300 0.01% 74,418,560
2023-06-14 2023-06-12 127.600 584,695 -500 0.01% 74,607,082
2023-06-13 2023-06-09 127.100 585,195 +2,880 0.01% 74,378,284
2023-06-12 2023-06-08 124.400 582,315 -4,110 0.01% 72,439,986
2023-06-09 2023-06-07 123.500 586,425 -500 0.01% 72,423,488
2023-06-08 2023-06-06 121.800 586,925 -2,800 0.01% 71,487,465
2023-06-07 2023-06-05 121.600 589,725 -300 0.01% 71,710,560
2023-06-06 2023-06-02 121.600 590,025 -7,600 0.01% 71,747,040
2023-06-05 2023-06-01 112.800 597,625 +13,800 0.01% 67,412,100
2023-06-02 2023-05-31 110.200 583,825 +51,800 0.01% 64,337,515
2023-06-01 2023-05-30 116.400 532,025 +2,300 0.01% 61,927,710
2023-05-31 2023-05-29 115.800 529,725 +17,600 0.01% 61,342,155
2023-05-30 2023-05-25 126.000 512,125 +2,100 0.01% 64,527,750
2023-05-29 2023-05-24 130.400 510,025 +3,000 0.01% 66,507,260
2023-05-25 2023-05-23 132.800 507,025 -1,400 0.01% 67,332,920
2023-05-24 2023-05-22 132.600 508,425 -800 0.01% 67,417,155
2023-05-23 2023-05-19 128.600 509,225 +1,100 0.01% 65,486,335
2023-05-22 2023-05-18 133.500 508,125 +1,000 0.01% 67,834,688
2023-05-18 2023-05-16 137.400 507,125 -990 0.01% 69,678,975
2023-05-17 2023-05-15 136.300 508,115 -3,720 0.01% 69,256,074
2023-05-16 2023-05-12 131.800 511,835 -310 0.01% 67,459,853
2023-05-15 2023-05-11 128.500 512,145 +1,200 0.01% 65,810,632
2023-05-12 2023-05-10 129.000 510,945 +400 0.01% 65,911,905
2023-05-11 2023-05-09 130.300 510,545 +3,500 0.01% 66,524,014
2023-05-10 2023-05-08 134.200 507,045 +1,000 0.01% 68,045,439
2023-05-09 2023-05-05 135.600 506,045 -1,000 0.01% 68,619,702
2023-05-08 2023-05-04 132.000 507,045 -1,000 0.01% 66,929,940
2023-05-05 2023-05-03 131.300 508,045 +3,300 0.01% 66,706,309
2023-05-04 2023-05-02 132.500 504,745 +2,400 0.01% 66,878,712
2023-05-03 2023-04-28 133.000 502,345 -1,000 0.01% 66,811,885
2023-05-02 2023-04-27 134.000 503,345 -150 0.01% 67,448,230
2023-04-28 2023-04-26 133.100 503,495 +3,970 0.01% 67,015,184
2023-04-27 2023-04-25 131.600 499,525 -500 0.01% 65,737,490
2023-04-26 2023-04-24 137.600 500,025 +300 0.01% 68,803,440
2023-04-25 2023-04-21 137.700 499,725 -910 0.01% 68,812,132
2023-04-24 2023-04-20 140.400 500,635 -1,600 0.01% 70,289,154
2023-04-21 2023-04-19 135.600 502,235 -1,100 0.01% 68,103,066
2023-04-20 2023-04-18 135.300 503,335 +1,600 0.01% 68,101,226
2023-04-19 2023-04-17 135.600 501,735 -1,900 0.01% 68,035,266
2023-04-18 2023-04-14 129.500 503,635 +300 0.01% 65,220,732
2023-04-17 2023-04-13 130.900 503,335 +2,900 0.01% 65,886,552
2023-04-14 2023-04-12 131.000 500,435 +1,200 0.01% 65,556,985
2023-04-13 2023-04-11 135.400 499,235 +480 0.01% 67,596,419
2023-04-12 2023-04-06 133.800 498,755 +1,600 0.01% 66,733,419
2023-04-11 2023-04-04 133.900 497,155 -3,010 0.01% 66,569,054
2023-04-06 2023-04-03 140.000 500,165 +700 0.01% 70,023,100
2023-04-04 2023-03-31 143.500 499,465 -2,860 0.01% 71,673,228
2023-04-03 2023-03-30 142.000 502,325 +690 0.01% 71,330,150
2023-03-31 2023-03-29 140.000 501,635 -5,900 0.01% 70,228,900
2023-03-30 2023-03-28 134.600 507,535 -50 0.01% 68,314,211
2023-03-29 2023-03-27 131.400 507,585 +2,580 0.01% 66,696,669
2023-03-28 2023-03-24 140.200 505,005 +1,700 0.01% 70,801,701
2023-03-27 2023-03-23 141.100 503,305 +8,400 0.01% 71,016,336
2023-03-24 2023-03-22 130.300 494,905 +342,515 0.01% 64,486,122
2023-03-23 2023-03-21 130.100 152,390 -500 0.00% 19,825,939
2023-03-22 2023-03-20 128.900 152,890 +800 0.00% 19,707,521
2023-03-21 2023-03-17 130.400 152,090 -100 0.00% 19,832,536
2023-03-20 2023-03-16 126.300 152,190 -1,100 0.00% 19,221,597
2023-03-17 2023-03-15 126.700 153,290 -400 0.00% 19,421,843
2023-03-16 2023-03-14 125.400 153,690 -500 0.00% 19,272,726
2023-03-15 2023-03-13 129.000 154,190 -100 0.00% 19,890,510
2023-03-14 2023-03-10 127.400 154,290 -1,500 0.00% 19,656,546
2023-03-13 2023-03-09 129.400 155,790 +1,300 0.00% 20,159,226
2023-03-10 2023-03-08 131.900 154,490 -800 0.00% 20,377,231
2023-03-09 2023-03-07 137.900 155,290 +3,500 0.00% 21,414,491
2023-03-08 2023-03-06 142.900 151,790 -600 0.00% 21,690,791
2023-03-07 2023-03-03 142.300 152,390 -2,000 0.00% 21,685,097
2023-03-03 2023-03-01 142.800 154,390 +700 0.00% 22,046,892
2023-03-02 2023-02-28 136.100 153,690 -900 0.00% 20,917,209
2023-03-01 2023-02-27 136.200 154,590 +800 0.00% 21,055,158
2023-02-28 2023-02-24 134.400 153,790 +500 0.00% 20,669,376
2023-02-27 2023-02-23 139.100 153,290 +700 0.00% 21,322,639
2023-02-24 2023-02-22 140.000 152,590 +600 0.00% 21,362,600
2023-02-23 2023-02-21 139.800 151,990 -600 0.00% 21,248,202
2023-02-22 2023-02-20 145.800 152,590 +200 0.00% 22,247,622
2023-02-21 2023-02-17 144.200 152,390 +600 0.00% 21,974,638
2023-02-20 2023-02-16 148.300 151,790 -5,100 0.00% 22,510,457
2023-02-17 2023-02-15 145.900 156,890 +5,200 0.00% 22,890,251
2023-02-16 2023-02-14 147.700 151,690 -200 0.00% 22,404,613
2023-02-15 2023-02-13 148.200 151,890 -300 0.00% 22,510,098
2023-02-14 2023-02-10 148.100 152,190 +1,900 0.00% 22,539,339
2023-02-13 2023-02-09 153.500 150,290 +1,800 0.00% 23,069,515
2023-02-10 2023-02-08 153.100 148,490 +9,500 0.00% 22,733,819
2023-02-09 2023-02-07 163.700 138,990 +900 0.00% 22,752,663
2023-02-08 2023-02-06 164.100 138,090 +2,000 0.00% 22,660,569
2023-02-07 2023-02-03 172.800 136,090 +1,900 0.00% 23,516,352
2023-02-06 2023-02-02 176.600 134,190 -1,000 0.00% 23,697,954
2023-02-03 2023-02-01 180.100 135,190 -1,000 0.00% 24,347,719
2023-02-02 2023-01-31 174.600 136,190 -6,300 0.00% 23,778,774
2023-02-01 2023-01-30 173.500 142,490 -6,100 0.00% 24,722,015
2023-01-31 2023-01-27 174.900 148,590 -900 0.00% 25,988,391
2023-01-30 2023-01-26 172.400 149,490 -100 0.00% 25,772,076
2023-01-27 2023-01-20 168.100 149,590 -2,100 0.00% 25,146,079
2023-01-26 2023-01-19 160.200 151,690 +4,090 0.00% 24,300,738
2023-01-20 2023-01-18 163.600 147,600 +1,900 0.00% 24,147,360
2023-01-19 2023-01-17 164.800 145,700 +2,100 0.00% 24,011,360
2023-01-18 2023-01-16 165.600 143,600 +5,400 0.00% 23,780,160
2023-01-17 2023-01-13 171.200 138,200 +7,200 0.00% 23,659,840
2023-01-16 2023-01-12 173.000 131,000 +1,700 0.00% 22,663,000
2023-01-13 2023-01-11 174.000 129,300 +6,400 0.00% 22,498,200
2023-01-12 2023-01-10 178.500 122,900 +2,100 0.00% 21,937,650
2023-01-11 2023-01-09 180.600 120,800 +6,800 0.00% 21,816,480
2023-01-10 2023-01-06 182.700 114,000 +10,300 0.00% 20,827,800
2023-01-09 2023-01-05 190.800 103,700 -15,500 0.00% 19,785,960
2023-01-06 2023-01-04 181.300 119,200 -1,300 0.00% 21,610,960
2023-01-05 2023-01-03 176.800 120,500 +600 0.00% 21,304,400
2023-01-04 2022-12-30 174.700 119,900 +12,900 0.00% 20,946,530
2022-12-30 2022-12-28 184.200 107,000 -1,700 0.00% 19,709,400
2022-12-29 2022-12-23 183.200 108,700 +2,100 0.00% 19,913,840
2022-12-28 2022-12-22 186.200 106,600 -12,000 0.00% 19,848,920
2022-12-22 2022-12-20 175.500 118,600 +2,000 0.00% 20,814,300
2022-12-21 2022-12-19 178.800 116,600 +2,900 0.00% 20,848,080
2022-12-20 2022-12-16 175.900 113,700 -1,000 0.00% 19,999,830
2022-12-19 2022-12-15 176.800 114,700 +3,300 0.00% 20,278,960
2022-12-16 2022-12-14 182.800 111,400 -7,000 0.00% 20,363,920
2022-12-15 2022-12-13 179.000 118,400 -300 0.00% 21,193,600
2022-12-14 2022-12-12 175.400 118,700 +14,700 0.00% 20,819,980
2022-12-13 2022-12-09 188.500 104,000 -3,200 0.00% 19,604,000
2022-12-12 2022-12-08 178.300 107,200 -2,000 0.00% 19,113,760
2022-12-09 2022-12-07 167.500 109,200 -2,200 0.00% 18,291,000
2022-12-08 2022-12-06 173.800 111,400 +1,900 0.00% 19,361,320
2022-12-07 2022-12-05 174.300 109,500 -5,500 0.00% 19,085,850
2022-12-06 2022-12-02 168.000 115,000 -5,100 0.00% 19,320,000
2022-12-05 2022-12-01 163.000 120,100 +9,900 0.00% 19,576,300
2022-12-02 2022-11-30 163.600 110,200 -9,500 0.00% 18,028,720
2022-12-01 2022-11-29 155.400 119,700 -19,600 0.00% 18,601,380
2022-11-30 2022-11-28 139.400 139,300 +5,800 0.00% 19,418,420
2022-11-29 2022-11-25 136.600 133,500 +4,400 0.00% 18,236,100
2022-11-28 2022-11-24 138.900 129,100 +100 0.00% 17,931,990
2022-11-25 2022-11-23 138.400 129,000 -4,200 0.00% 17,853,600
2022-11-24 2022-11-22 139.900 133,200 +13,100 0.00% 18,634,680
2022-11-23 2022-11-21 152.500 120,100 +13,400 0.00% 18,315,250
2022-11-22 2022-11-18 160.400 106,700 -10,400 0.00% 17,114,680
2022-11-21 2022-11-17 153.000 117,100 +1,000 0.00% 17,916,300
2022-11-18 2022-11-16 162.300 116,100 -700 0.00% 18,843,030
2022-11-17 2022-11-15 166.400 116,800 -2,300 0.00% 19,435,520
2022-11-16 2022-11-14 156.500 119,100 +6,200 0.00% 18,639,150
2022-11-15 2022-11-11 159.600 112,900 -5,900 0.00% 18,018,840
2022-11-14 2022-11-10 141.900 118,800 +6,400 0.00% 16,857,720
2022-11-11 2022-11-09 144.300 112,400 +3,300 0.00% 16,219,320
2022-11-10 2022-11-08 148.800 109,100 +700 0.00% 16,234,080
2022-11-09 2022-11-07 153.000 108,400 -1,600 0.00% 16,585,200
2022-11-08 2022-11-04 149.500 110,000 -1,300 0.00% 16,445,000
2022-11-07 2022-11-03 141.500 111,300 +100 0.00% 15,748,950
2022-11-04 2022-11-02 146.700 111,200 -1,200 0.00% 16,313,040
2022-11-03 2022-11-01 139.600 112,400 -8,200 0.00% 15,691,040
2022-11-01 2022-10-28 121.800 120,600 +2,800 0.00% 14,689,080
2022-10-31 2022-10-27 131.800 117,800 -1,700 0.00% 15,526,040
2022-10-28 2022-10-26 129.700 119,500 -6,800 0.00% 15,499,150
2022-10-27 2022-10-25 123.500 126,300 +4,200 0.00% 15,598,050
2022-10-26 2022-10-24 120.600 122,100 +7,000 0.00% 14,725,260
2022-10-25 2022-10-21 141.600 115,100 +1,000 0.00% 16,298,160
2022-10-24 2022-10-20 140.800 114,100 +1,700 0.00% 16,065,280
2022-10-21 2022-10-19 144.500 112,400 +1,800 0.00% 16,241,800
2022-10-20 2022-10-18 154.000 110,600 +1,000 0.00% 17,032,400
2022-10-18 2022-10-14 149.000 109,600 -1,200 0.00% 16,330,400
2022-10-14 2022-10-12 150.400 110,800 +1,800 0.00% 16,664,320
2022-10-13 2022-10-11 151.400 109,000 +3,100 0.00% 16,502,600
2022-10-12 2022-10-10 161.300 105,900 -900 0.00% 17,081,670
2022-10-07 2022-10-05 174.900 106,800 -300 0.00% 18,679,320
2022-10-06 2022-10-03 161.700 107,100 -1,200 0.00% 17,318,070
2022-10-05 2022-09-30 165.600 108,300 +400 0.00% 17,934,480
2022-09-30 2022-09-28 168.800 107,900 -200 0.00% 18,213,520
2022-09-29 2022-09-27 174.200 108,100 +500 0.00% 18,831,020
2022-09-27 2022-09-23 160.300 107,600 +700 0.00% 17,248,280
2022-09-26 2022-09-22 164.900 106,900 -1,100 0.00% 17,627,810
2022-09-23 2022-09-21 167.500 108,000 -1,100 0.00% 18,090,000
2022-09-22 2022-09-20 172.600 109,100 -500 0.00% 18,830,660
2022-09-21 2022-09-19 169.400 109,600 +1,100 0.00% 18,566,240
2022-09-19 2022-09-15 175.400 108,500 -100 0.00% 19,030,900
2022-09-16 2022-09-14 173.800 108,600 -900 0.00% 18,874,680
2022-09-15 2022-09-13 177.800 109,500 -2,800 0.00% 19,469,100
2022-09-14 2022-09-09 179.900 112,300 -400 0.00% 20,202,770
2022-09-13 2022-09-08 171.500 112,700 -900 0.00% 19,328,050
2022-09-09 2022-09-07 172.100 113,600 -500 0.00% 19,550,560
2022-09-07 2022-09-05 173.600 114,100 -1,900 0.00% 19,807,760
2022-09-06 2022-09-02 176.200 116,000 +600 0.00% 20,439,200
2022-09-05 2022-09-01 178.700 115,400 +3,700 0.00% 20,621,980
2022-09-02 2022-08-31 189.800 111,700 +1,300 0.00% 21,200,660
2022-09-01 2022-08-30 185.000 110,400 +500 0.00% 20,424,000
2022-08-31 2022-08-29 186.700 109,900 +200 0.00% 20,518,330
2022-08-30 2022-08-26 181.900 109,700 +300 0.00% 19,954,430
2022-08-29 2022-08-25 177.300 109,400 -2,200 0.00% 19,396,620
2022-08-26 2022-08-24 164.100 111,600 +1,100 0.00% 18,313,560
2022-08-24 2022-08-22 171.100 110,500 +400 0.00% 18,906,550
2022-08-23 2022-08-19 169.900 110,100 -100,000 0.00% 18,705,990
2022-08-22 2022-08-18 171.100 210,100 -900 0.00% 35,948,110
2022-08-19 2022-08-17 170.000 211,000 -1,100 0.00% 35,870,000
2022-08-18 2022-08-16 164.500 212,100 +1,700 0.00% 34,890,450
2022-08-17 2022-08-15 180.900 210,400 -1,200 0.00% 38,061,360
2022-08-16 2022-08-12 179.100 211,600 +1,300 0.00% 37,897,560
2022-08-15 2022-08-11 176.400 210,300 -3,200 0.00% 37,096,920
2022-08-12 2022-08-10 169.600 213,500 +3,900 0.00% 36,209,600
2022-08-11 2022-08-09 176.000 209,600 +2,400 0.00% 36,889,600
2022-08-10 2022-08-08 179.600 207,200 +1,400 0.00% 37,213,120
2022-08-09 2022-08-05 183.500 205,800 +200 0.00% 37,764,300
2022-08-08 2022-08-04 183.800 205,600 -2,300 0.00% 37,789,280
2022-08-05 2022-08-03 177.100 207,900 +1,600 0.00% 36,819,090
2022-08-04 2022-08-02 176.200 206,300 -14,200 0.00% 36,350,060
2022-08-03 2022-08-01 180.000 220,500 +7,700 0.00% 39,690,000
2022-08-02 2022-07-29 176.300 212,800 -2,300 0.00% 37,516,640
2022-08-01 2022-07-28 188.000 215,100 +500 0.00% 40,438,800
2022-07-29 2022-07-27 190.100 214,600 -500 0.00% 40,795,460
2022-07-28 2022-07-26 190.700 215,100 +1,500 0.00% 41,019,570
2022-07-27 2022-07-25 188.200 213,600 +1,500 0.00% 40,199,520
2022-07-22 2022-07-20 194.700 212,100 -1,300 0.00% 41,295,870
2022-07-21 2022-07-19 189.100 213,400 -7,000 0.00% 40,353,940
2022-07-20 2022-07-18 189.700 220,400 -13,300 0.00% 41,809,880
2022-07-19 2022-07-15 179.200 233,700 +13,700 0.00% 41,879,040
2022-07-18 2022-07-14 182.500 220,000 +5,200 0.00% 40,150,000
2022-07-15 2022-07-13 180.500 214,800 -2,800 0.00% 38,771,400
2022-07-14 2022-07-12 178.000 217,600 -1,200 0.00% 38,732,800
2022-07-13 2022-07-11 181.600 218,800 +5,300 0.00% 39,734,080
2022-07-12 2022-07-08 192.300 213,500 -100 0.00% 41,056,050
2022-07-11 2022-07-07 194.400 213,600 +2,000 0.00% 41,523,840
2022-07-08 2022-07-06 195.900 211,600 +2,100 0.00% 41,452,440
2022-07-07 2022-07-05 197.700 209,500 +1,200 0.00% 41,418,150
2022-07-06 2022-07-04 201.200 208,300 -1,400 0.00% 41,909,960
2022-07-05 2022-06-30 194.200 209,700 +1,600 0.00% 40,723,740
2022-07-04 2022-06-29 202.800 208,100 +300 0.00% 42,202,680
2022-06-30 2022-06-28 207.600 207,800 -100 0.00% 43,139,280
2022-06-29 2022-06-27 205.000 207,900 -3,000 0.00% 42,619,500
2022-06-28 2022-06-24 198.100 210,900 -5,300 0.00% 41,779,290
2022-06-27 2022-06-23 192.600 216,200 +1,700 0.00% 41,640,120
2022-06-24 2022-06-22 191.600 214,500 +6,100 0.00% 41,098,200
2022-06-23 2022-06-21 201.200 208,400 -200 0.00% 41,930,080
2022-06-21 2022-06-17 199.100 208,600 -3,200 0.00% 41,532,260
2022-06-20 2022-06-16 189.200 211,800 -3,400 0.00% 40,072,560
2022-06-17 2022-06-15 197.000 215,200 -3,200 0.00% 42,394,400
2022-06-16 2022-06-14 194.400 218,400 +3,800 0.00% 42,456,960
2022-06-15 2022-06-13 188.200 214,600 +5,300 0.00% 40,387,720
2022-06-14 2022-06-10 201.200 209,300 -1,300 0.00% 42,111,160
2022-06-13 2022-06-09 201.800 210,600 +2,700 0.00% 42,499,080
2022-06-10 2022-06-08 208.200 207,900 -1,900 0.00% 43,284,780
2022-06-09 2022-06-07 199.000 209,800 -300 0.00% 41,750,200
2022-06-08 2022-06-06 198.100 210,100 -19,204 0.00% 41,620,810
2022-06-07 2022-06-02 180.200 229,304 -3,996 0.00% 41,320,581
2022-06-06 2022-06-01 182.500 233,300 -200 0.00% 42,577,250
2022-06-02 2022-05-31 187.000 233,500 -5,200 0.00% 43,664,500
2022-06-01 2022-05-30 175.100 238,700 -4,800 0.00% 41,796,370
2022-05-31 2022-05-27 163.900 243,500 +2,000 0.00% 39,909,650
2022-05-27 2022-05-25 159.700 241,500 -1,800 0.00% 38,567,550
2022-05-26 2022-05-24 159.600 243,300 -5,100 0.00% 38,830,680
2022-05-25 2022-05-23 167.700 248,400 +5,300 0.00% 41,656,680
2022-05-24 2022-05-20 173.000 243,100 -500 0.00% 42,056,300
2022-05-23 2022-05-19 165.500 243,600 +2,500 0.00% 40,315,800
2022-05-20 2022-05-18 172.000 241,100 +3,100 0.00% 41,469,200
2022-05-19 2022-05-17 173.700 238,000 +9,800 0.00% 41,340,600
2022-05-18 2022-05-16 163.500 228,200 -1,900 0.00% 37,310,700
2022-05-17 2022-05-13 167.600 230,100 -7,600 0.00% 38,564,760
2022-05-16 2022-05-12 157.000 237,700 -100 0.00% 37,318,900
2022-05-13 2022-05-11 161.400 237,800 +7,000 0.00% 38,380,920
2022-05-12 2022-05-10 151.800 230,800 -1,000 0.00% 35,035,440
2022-05-11 2022-05-06 157.000 231,800 +1,500 0.00% 36,392,600
2022-05-10 2022-05-05 164.700 230,300 -3,400 0.00% 37,930,410
2022-05-06 2022-05-04 164.500 233,700 +3,500 0.00% 38,443,650
2022-05-05 2022-05-03 172.400 230,200 +26,400 0.00% 39,686,480
2022-05-04 2022-04-29 172.000 203,800 +33,500 0.00% 35,053,600
2022-05-03 2022-04-28 148.900 170,300 +27,500 0.00% 25,357,670
2022-04-29 2022-04-27 147.900 142,800 -8,900 0.00% 21,120,120
2022-04-28 2022-04-26 145.300 151,700 -7,500 0.00% 22,042,010
2022-04-27 2022-04-25 138.600 159,200 +1,300 0.00% 22,065,120
2022-04-26 2022-04-22 141.400 157,900 +27,100 0.00% 22,327,060
2022-04-25 2022-04-21 137.800 130,800 +6,200 0.00% 18,024,240
2022-04-22 2022-04-20 144.900 124,600 +5,700 0.00% 18,054,540
2022-04-21 2022-04-19 146.000 118,900 +11,500 0.00% 17,359,400
2022-04-20 2022-04-14 155.200 107,400 -10,000 0.00% 16,668,480
2022-04-19 2022-04-13 154.100 117,400 +8,500 0.00% 18,091,340
2022-04-14 2022-04-12 153.900 108,900 -2,900 0.00% 16,759,710
2022-04-13 2022-04-11 147.500 111,800 +6,300 0.00% 16,490,500
2022-04-12 2022-04-08 156.500 105,500 +2,700 0.00% 16,510,750
2022-04-11 2022-04-07 159.300 102,800 +400 0.00% 16,376,040
2022-04-08 2022-04-06 160.900 102,400 +400 0.00% 16,476,160
2022-04-07 2022-04-04 167.000 102,000 -900 0.00% 17,034,000
2022-04-06 2022-04-01 155.500 102,900 +1,800 0.00% 16,000,950
2022-04-04 2022-03-31 155.600 101,100 -1,000 0.00% 15,731,160
2022-04-01 2022-03-30 160.100 102,100 -900 0.00% 16,346,210
2022-03-31 2022-03-29 159.300 103,000 -4,600 0.00% 16,407,900
2022-03-30 2022-03-28 150.600 107,600 -24,000 0.00% 16,204,560
2022-03-29 2022-03-25 135.000 131,600 +23,900 0.00% 17,766,000
2022-03-28 2022-03-24 147.000 107,700 -1,000 0.00% 15,831,900
2022-03-25 2022-03-23 156.200 108,700 -3,200 0.00% 16,978,940
2022-03-24 2022-03-22 153.000 111,900 -3,100 0.00% 17,120,700
2022-03-23 2022-03-21 143.900 115,000 +8,000 0.00% 16,548,500
2022-03-22 2022-03-18 153.300 107,000 +2,200 0.00% 16,403,100
2022-03-21 2022-03-17 157.200 104,800 -40,400 0.00% 16,474,560
2022-03-18 2022-03-16 140.000 145,200 -13,100 0.00% 20,328,000
2022-03-17 2022-03-15 106.000 158,300 -100 0.00% 16,779,800
2022-03-16 2022-03-14 112.600 158,400 +9,300 0.00% 17,835,840
2022-03-15 2022-03-11 135.400 149,100 -4,200 0.00% 20,188,140
2022-03-14 2022-03-10 144.200 153,300 +400 0.00% 22,105,860
2022-03-11 2022-03-09 148.500 152,900 -2,500 0.00% 22,705,650
2022-03-10 2022-03-08 145.500 155,400 -4,200 0.00% 22,610,700
2022-03-09 2022-03-07 146.200 159,600 +10,600 0.00% 23,333,520
2022-03-08 2022-03-04 164.800 149,000 +6,000 0.00% 24,555,200
2022-03-07 2022-03-03 174.200 143,000 +500 0.00% 24,910,600
2022-03-04 2022-03-02 176.400 142,500 -3,800 0.00% 25,137,000
2022-03-03 2022-03-01 173.400 146,300 +1,300 0.00% 25,368,420
2022-03-02 2022-02-28 172.200 145,000 +2,000 0.00% 24,969,000
2022-03-01 2022-02-25 170.200 143,000 -11,200 0.00% 24,338,600
2022-02-28 2022-02-24 170.200 154,200 +4,000 0.00% 26,244,840
2022-02-25 2022-02-23 176.600 150,200 -5,600 0.00% 26,525,320
2022-02-24 2022-02-22 171.300 155,800 +33,200 0.00% 26,688,540
2022-02-23 2022-02-21 180.500 122,600 +10,500 0.00% 22,129,300
2022-02-22 2022-02-18 188.000 112,100 +46,000 0.00% 21,074,800
2022-02-21 2022-02-17 220.800 66,100 -9,800 0.00% 14,594,880
2022-02-18 2022-02-16 219.400 75,900 +1,700 0.00% 16,652,460
2022-02-17 2022-02-15 214.000 74,200 +6,300 0.00% 15,878,800
2022-02-16 2022-02-14 219.600 67,900 -2,300 0.00% 14,910,840
2022-02-15 2022-02-11 227.800 70,200 +100 0.00% 15,991,560
2022-02-14 2022-02-10 233.000 70,100 -2,100 0.00% 16,333,300
2022-02-11 2022-02-09 229.200 72,200 -1,700 0.00% 16,548,240
2022-02-10 2022-02-08 221.000 73,900 -600 0.00% 16,331,900
2022-02-09 2022-02-07 225.800 74,500 +100 0.00% 16,822,100
2022-02-08 2022-02-04 226.800 74,400 -200 0.00% 16,873,920
2022-02-07 2022-01-31 219.600 74,600 -3,300 0.00% 16,382,160
2022-02-04 2022-01-27 209.400 77,900 +1,800 0.00% 16,312,260
2022-01-28 2022-01-26 225.000 76,100 -800 0.00% 17,122,500
2022-01-27 2022-01-25 225.800 76,900 +1,500 0.00% 17,364,020
2022-01-26 2022-01-24 232.800 75,400 +700 0.00% 17,553,120
2022-01-25 2022-01-21 238.000 74,700 +700 0.00% 17,778,600
2022-01-24 2022-01-20 238.000 74,000 -14,600 0.00% 17,612,000
2022-01-21 2022-01-19 214.400 88,600 +3,000 0.00% 18,995,840
2022-01-20 2022-01-18 215.800 85,600 +2,300 0.00% 18,472,480
2022-01-19 2022-01-17 216.600 83,300 +1,300 0.00% 18,042,780
2022-01-18 2022-01-14 220.600 82,000 +1,900 0.00% 18,089,200
2022-01-17 2022-01-13 226.200 80,100 +1,300 0.00% 18,118,620
2022-01-14 2022-01-12 227.000 78,800 -4,700 0.00% 17,887,600
2022-01-13 2022-01-11 208.000 83,500 -3,300 0.00% 17,368,000
2022-01-12 2022-01-10 206.600 86,800 -200 0.00% 17,932,880
2022-01-11 2022-01-07 204.000 87,000 -400 0.00% 17,748,000
2022-01-07 2022-01-05 195.100 87,400 +2,900 0.00% 17,051,740
2022-01-06 2022-01-04 219.600 84,500 +2,700 0.00% 18,556,200
2022-01-05 2022-01-03 223.400 81,800 +600 0.00% 18,274,120
2022-01-04 2021-12-31 225.400 81,200 -3,100 0.00% 18,302,480
2022-01-03 2021-12-29 216.000 84,300 +4,200 0.00% 18,208,800
2021-12-29 2021-12-24 226.000 80,100 +200 0.00% 18,102,600
2021-12-28 2021-12-22 230.400 79,900 +300 0.00% 18,408,960
2021-12-23 2021-12-21 229.000 79,600 -4,400 0.00% 18,228,400
2021-12-22 2021-12-20 219.200 84,000 +5,400 0.00% 18,412,800
2021-12-21 2021-12-17 225.800 78,600 +600 0.00% 17,747,880
2021-12-20 2021-12-16 238.400 78,000 +300 0.00% 18,595,200
2021-12-17 2021-12-15 241.800 77,700 +700 0.00% 18,787,860
2021-12-16 2021-12-14 246.200 77,000 -500 0.00% 18,957,400
2021-12-15 2021-12-13 248.000 77,500 -700 0.00% 19,220,000
2021-12-14 2021-12-10 243.000 78,200 -100 0.00% 19,002,600
2021-12-10 2021-12-08 245.200 78,300 -500 0.00% 19,199,160
2021-12-09 2021-12-07 245.800 78,800 +700 0.00% 19,369,040
2021-12-08 2021-12-06 232.400 78,100 -200 0.00% 18,150,440
2021-12-07 2021-12-03 241.200 78,300 +400 0.00% 18,885,960
2021-12-06 2021-12-02 247.800 77,900 +900 0.00% 19,303,620
2021-12-03 2021-12-01 244.600 77,000 -16,300 0.00% 18,834,200
2021-12-02 2021-11-30 238.000 93,300 +9,100 0.00% 22,205,400
2021-12-01 2021-11-29 245.000 84,200 +8,400 0.00% 20,629,000
2021-11-30 2021-11-26 263.600 75,800 +4,100 0.00% 19,980,880
2021-11-29 2021-11-25 274.200 71,700 -7,900 0.00% 19,660,140
2021-11-26 2021-11-24 273.400 79,600 +4,800 0.00% 21,762,640
2021-11-25 2021-11-23 265.400 74,800 +2,200 0.00% 19,851,920
2021-11-24 2021-11-22 274.000 72,600 +1,000 0.00% 19,892,400
2021-11-23 2021-11-19 280.800 71,600 +5,700 0.00% 20,105,280
2021-11-22 2021-11-18 285.400 65,900 +300 0.00% 18,807,860
2021-11-19 2021-11-17 292.600 65,600 +1,300 0.00% 19,194,560
2021-11-18 2021-11-16 297.400 64,300 -100 0.00% 19,122,820
2021-11-17 2021-11-15 289.600 64,400 +1,000 0.00% 18,650,240
2021-11-16 2021-11-12 289.800 63,400 -4,500 0.00% 18,373,320
2021-11-15 2021-11-11 282.400 67,900 -5,300 0.00% 19,174,960
2021-11-12 2021-11-10 277.400 73,200 +1,600 0.00% 20,305,680
2021-11-11 2021-11-09 270.400 71,600 +2,500 0.00% 19,360,640
2021-11-10 2021-11-08 271.200 69,100 +4,500 0.00% 18,739,920
2021-11-09 2021-11-05 276.800 64,600 +2,300 0.00% 17,881,280
2021-11-08 2021-11-04 286.000 62,300 -400 0.00% 17,817,800
2021-11-05 2021-11-03 277.000 62,700 -100 0.00% 17,367,900
2021-11-04 2021-11-02 271.000 62,800 +600 0.00% 17,018,800
2021-11-03 2021-11-01 267.400 62,200 +1,800 0.00% 16,632,280
2021-11-01 2021-10-28 272.200 60,400 +1,000 0.00% 16,440,880
2021-10-29 2021-10-27 268.600 59,400 -8,700 0.00% 15,954,840
2021-10-28 2021-10-26 283.000 68,100 +800 0.00% 19,272,300
2021-10-27 2021-10-25 286.800 67,300 -200 0.00% 19,301,640
2021-10-26 2021-10-22 289.200 67,500 -100 0.00% 19,521,000
2021-10-25 2021-10-21 288.400 67,600 -500 0.00% 19,495,840
2021-10-22 2021-10-20 293.800 68,100 +400 0.00% 20,007,780
2021-10-21 2021-10-19 285.600 67,700 -8,600 0.00% 19,335,120
2021-10-20 2021-10-18 280.400 76,300 +1,300 0.00% 21,394,520
2021-10-19 2021-10-15 280.800 75,000 +600 0.00% 21,060,000
2021-10-18 2021-10-12 269.000 74,400 +600 0.00% 20,013,600
2021-10-15 2021-10-11 277.400 73,800 -1,300 0.00% 20,472,120
2021-10-12 2021-10-08 256.000 75,100 +8,200 0.00% 19,225,600
2021-10-11 2021-10-07 250.800 66,900 -2,200 0.00% 16,778,520
2021-10-07 2021-10-05 233.600 69,100 +200 0.00% 16,141,760
2021-10-06 2021-10-04 236.800 68,900 +1,200 0.00% 16,315,520
2021-10-05 2021-09-30 246.600 67,700 +600 0.00% 16,694,820
2021-09-30 2021-09-28 251.800 67,100 -300 0.00% 16,895,780
2021-09-29 2021-09-27 248.400 67,400 -300 0.00% 16,742,160
2021-09-28 2021-09-24 244.600 67,700 -1,400 0.00% 16,559,420
2021-09-27 2021-09-23 242.600 69,100 -2,600 0.00% 16,763,660
2021-09-24 2021-09-21 230.600 71,700 +200 0.00% 16,534,020
2021-09-23 2021-09-20 234.600 71,500 -100 0.00% 16,773,900
2021-09-21 2021-09-17 240.800 71,600 -500 0.00% 17,241,280
2021-09-20 2021-09-16 232.600 72,100 -5,600 0.00% 16,770,460
2021-09-17 2021-09-15 234.000 77,700 +2,400 0.00% 18,181,800
2021-09-16 2021-09-14 245.000 75,300 -400 0.00% 18,448,500
2021-09-15 2021-09-13 247.800 75,700 +1,100 0.00% 18,758,460
2021-09-14 2021-09-10 259.400 74,600 -4,500 0.00% 19,351,240
2021-09-13 2021-09-09 248.600 79,100 +5,100 0.00% 19,664,260
2021-09-10 2021-09-08 261.000 74,000 -3,100 0.00% 19,314,000
2021-09-09 2021-09-07 257.400 77,100 -3,100 0.00% 19,845,540
2021-09-08 2021-09-06 247.400 80,200 -900 0.00% 19,841,480
2021-09-07 2021-09-03 244.800 81,100 +700 0.00% 19,853,280
2021-09-06 2021-09-02 253.600 80,400 +7,800 0.00% 20,389,440
2021-09-03 2021-09-01 253.400 72,600 -1,725 0.00% 18,396,840
2021-09-02 2021-08-31 249.000 74,325 -39,375 0.00% 18,506,925
2021-09-01 2021-08-30 228.400 113,700 -3,200 0.00% 25,969,080
2021-08-31 2021-08-27 225.000 116,900 -200 0.00% 26,302,500
2021-08-30 2021-08-26 226.800 117,100 -600 0.00% 26,558,280
2021-08-27 2021-08-25 227.000 117,700 -26,800 0.00% 26,717,900
2021-08-26 2021-08-24 221.800 144,500 -11,800 0.00% 32,050,100
2021-08-25 2021-08-23 195.400 156,300 +4,200 0.00% 30,541,020
2021-08-24 2021-08-20 193.400 152,100 +1,700 0.00% 29,416,140
2021-08-23 2021-08-19 202.600 150,400 +500 0.00% 30,471,040
2021-08-20 2021-08-18 218.200 149,900 -4,000 0.00% 32,708,180
2021-08-19 2021-08-17 213.600 153,900 +1,500 0.00% 32,873,040
2021-08-18 2021-08-16 221.400 152,400 +37,200 0.00% 33,741,360
2021-08-17 2021-08-13 233.400 115,200 -1,500 0.00% 26,887,680
2021-08-16 2021-08-12 236.600 116,700 -200 0.00% 27,611,220
2021-08-13 2021-08-11 237.200 116,900 -22,300 0.00% 27,728,680
2021-08-12 2021-08-10 239.000 139,200 +14,700 0.00% 33,268,800
2021-08-11 2021-08-09 220.400 124,500 -2,300 0.00% 27,439,800
2021-08-10 2021-08-06 213.800 126,800 +500 0.00% 27,109,840
2021-08-09 2021-08-05 211.200 126,300 -2,800 0.00% 26,674,560
2021-08-06 2021-08-04 213.600 129,100 +2,600 0.00% 27,575,760
2021-08-05 2021-08-03 211.600 126,500 +1,000 0.00% 26,767,400
2021-08-04 2021-08-02 216.000 125,500 -1,000 0.00% 27,108,000
2021-08-03 2021-07-30 215.000 126,500 +1,000 0.00% 27,197,500
2021-08-02 2021-07-29 228.400 125,500 +16,500 0.00% 28,664,200
2021-07-30 2021-07-28 208.600 109,000 -1,200 0.00% 22,737,400
2021-07-29 2021-07-27 194.000 110,200 +6,000 0.00% 21,378,800
2021-07-28 2021-07-26 235.600 104,200 -22,300 0.00% 24,549,520
2021-07-27 2021-07-23 273.200 126,500 +700 0.00% 34,559,800
2021-07-26 2021-07-22 279.800 125,800 -500 0.00% 35,198,840
2021-07-23 2021-07-21 270.200 126,300 +24,500 0.00% 34,126,260
2021-07-22 2021-07-20 275.200 101,800 -1,100 0.00% 28,015,360
2021-07-21 2021-07-19 276.200 102,900 +8,000 0.00% 28,420,980
2021-07-20 2021-07-16 290.800 94,900 -2,000 0.00% 27,596,920
2021-07-19 2021-07-15 290.400 96,900 -1,100 0.00% 28,139,760
2021-07-16 2021-07-14 290.000 98,000 +100 0.00% 28,420,000
2021-07-15 2021-07-13 295.000 97,900 -4,300 0.00% 28,880,500
2021-07-14 2021-07-12 285.200 102,200 -23,200 0.00% 29,147,440
2021-07-13 2021-07-09 279.200 125,400 +1,800 0.00% 35,011,680
2021-07-12 2021-07-08 267.600 123,600 +25,000 0.00% 33,075,360
2021-07-09 2021-07-07 286.000 98,600 +1,200 0.00% 28,199,600
2021-07-08 2021-07-06 289.800 97,400 +2,000 0.00% 28,226,520
2021-07-07 2021-07-05 287.000 95,400 +5,000 0.00% 27,379,800
2021-07-06 2021-07-02 304.000 90,400 +2,700 0.00% 27,481,600
2021-07-05 2021-06-30 320.400 87,700 +1,300 0.00% 28,099,080
2021-07-02 2021-06-29 323.800 86,400 +1,100 0.00% 27,976,320
2021-06-30 2021-06-28 328.600 85,300 -2,900 0.00% 28,029,580
2021-06-29 2021-06-25 330.000 88,200 +10,300 0.00% 29,106,000
2021-06-28 2021-06-24 315.000 77,900 -2,500 0.00% 24,538,500
2021-06-25 2021-06-23 308.000 80,400 -1,500 0.00% 24,763,200
2021-06-24 2021-06-22 292.800 81,900 +1,400 0.00% 23,980,320
2021-06-23 2021-06-21 301.800 80,500 -400 0.00% 24,294,900
2021-06-22 2021-06-18 300.600 80,900 -1,600 0.00% 24,318,540
2021-06-21 2021-06-17 290.000 82,500 +1,500 0.00% 23,925,000
2021-06-17 2021-06-15 302.400 81,000 +1,900 0.00% 24,494,400
2021-06-11 2021-06-09 293.200 79,100 -1,200 0.00% 23,192,120
2021-06-09 2021-06-07 300.000 80,300 -100 0.00% 24,090,000
2021-06-08 2021-06-04 302.200 80,400 +500 0.00% 24,296,880
2021-06-07 2021-06-03 307.400 79,900 -400 0.00% 24,561,260
2021-06-04 2021-06-02 311.800 80,300 -1,900 0.00% 25,037,540
2021-06-03 2021-06-01 313.000 82,200 -4,700 0.00% 25,728,600
2021-06-02 2021-05-31 294.000 86,900 -31,200 0.00% 25,548,600
2021-06-01 2021-05-28 265.200 118,100 +1,300 0.00% 31,320,120
2021-05-31 2021-05-27 271.800 116,800 +100 0.00% 31,746,240
2021-05-28 2021-05-26 279.600 116,700 -3,700 0.00% 32,629,320
2021-05-27 2021-05-25 276.600 120,400 -2,900 0.00% 33,302,640
2021-05-26 2021-05-24 271.000 123,300 -600 0.00% 33,414,300
2021-05-25 2021-05-21 275.200 123,900 +100 0.00% 34,097,280
2021-05-24 2021-05-20 273.200 123,800 +2,600 0.00% 33,822,160
2021-05-21 2021-05-18 260.000 121,200 -2,300 0.00% 31,512,000
2021-05-20 2021-05-17 254.200 123,500 -5,200 0.00% 31,393,700
2021-05-18 2021-05-14 244.000 128,700 -400 0.00% 31,402,800
2021-05-17 2021-05-13 251.600 129,100 -900 0.00% 32,481,560
2021-05-13 2021-05-11 249.000 130,000 +1,800 0.00% 32,370,000
2021-05-12 2021-05-10 262.800 128,200 -1,600 0.00% 33,690,960
2021-05-11 2021-05-07 282.800 129,800 +200 0.00% 36,707,440
2021-05-10 2021-05-06 285.800 129,600 +23,000 0.00% 37,039,680
2021-05-07 2021-05-05 287.000 106,600 +3,300 0.00% 30,594,200
2021-05-06 2021-05-04 291.800 103,300 +3,900 0.00% 30,142,940
2021-05-05 2021-05-03 293.200 99,400 +2,600 0.00% 29,144,080
2021-05-04 2021-04-30 298.000 96,800 -16,100 0.00% 28,846,400
2021-05-03 2021-04-29 309.200 112,900 +1,400 0.00% 34,908,680
2021-04-30 2021-04-28 309.400 111,500 -100 0.00% 34,498,100
2021-04-29 2021-04-27 313.000 111,600 -3,200 0.00% 34,930,800
2021-04-28 2021-04-26 305.000 114,800 -21,300 0.00% 35,014,000
2021-04-27 2021-04-23 306.400 136,100 -15,800 0.00% 41,701,040
2021-04-26 2021-04-22 292.000 151,900 -1,000 0.00% 44,354,800
2021-04-23 2021-04-21 282.200 152,900 +7,400 0.00% 43,148,380
2021-04-22 2021-04-20 293.600 145,500 +7,800 0.00% 42,718,800
2021-04-21 2021-04-19 289.200 137,700 +600 0.00% 39,822,840
2021-04-20 2021-04-16 290.200 137,100 -100 0.00% 39,786,420
2021-04-19 2021-04-15 284.800 137,200 -21,200 0.00% 39,074,560
2021-04-16 2021-04-14 286.000 158,400 +16,000 0.00% 45,302,400
2021-04-15 2021-04-13 276.000 142,400 +56,000 0.00% 39,302,400
2021-04-14 2021-04-12 298.200 86,400 +2,600 0.00% 25,764,480
2021-04-13 2021-04-09 314.000 83,800 +500 0.00% 26,313,200
2021-04-12 2021-04-08 320.800 83,300 -1,600 0.00% 26,722,640
2021-04-09 2021-04-07 318.000 84,900 +500 0.00% 26,998,200
2021-04-08 2021-04-01 325.800 84,400 -4,000 0.00% 27,497,520
2021-04-07 2021-03-31 298.200 88,400 -10,000 0.00% 26,360,880
2021-04-01 2021-03-30 293.600 98,400 -5,700 0.00% 28,890,240
2021-03-31 2021-03-29 280.400 104,100 -26,100 0.00% 29,189,640
2021-03-30 2021-03-26 302.000 130,200 -13,200 0.00% 39,320,400
2021-03-29 2021-03-25 287.400 143,400 +25,600 0.00% 41,213,160
2021-03-26 2021-03-24 292.000 117,800 -3,200 0.00% 34,397,600
2021-03-25 2021-03-23 303.800 121,000 +1,500 0.00% 36,759,800
2021-03-24 2021-03-22 320.600 119,500 +27,300 0.00% 38,311,700
2021-03-23 2021-03-19 333.000 92,200 +100 0.00% 30,702,600
2021-03-22 2021-03-18 337.400 92,100 -7,800 0.00% 31,074,540
2021-03-19 2021-03-17 325.400 99,900 +1,300 0.00% 32,507,460
2021-03-18 2021-03-16 329.600 98,600 -4,200 0.00% 32,498,560
2021-03-17 2021-03-15 317.200 102,800 +3,200 0.00% 32,608,160
2021-03-16 2021-03-12 333.000 99,600 -2,800 0.00% 33,166,800
2021-03-15 2021-03-11 344.600 102,400 -13,300 0.00% 35,287,040
2021-03-12 2021-03-10 317.000 115,700 +3,300 0.00% 36,676,900
2021-03-11 2021-03-09 302.000 112,400 +700 0.00% 33,944,800
2021-03-10 2021-03-08 308.800 111,700 +19,900 0.00% 34,492,960
2021-03-09 2021-03-05 337.000 91,800 -1,500 0.00% 30,936,600
2021-03-08 2021-03-04 340.000 93,300 +8,600 0.00% 31,722,000
2021-03-05 2021-03-03 372.600 84,700 +2,100 0.00% 31,559,220
2021-03-04 2021-03-02 362.400 82,600 +2,000 0.00% 29,934,240
2021-03-03 2021-03-01 366.800 80,600 -300 0.00% 29,564,080
2021-03-02 2021-02-26 340.000 80,900 +4,500 0.00% 27,506,000
2021-03-01 2021-02-25 370.400 76,400 +600 0.00% 28,298,560
2021-02-26 2021-02-24 365.800 75,800 +900 0.00% 27,727,640
2021-02-25 2021-02-23 392.800 74,900 +1,900 0.00% 29,420,720
2021-02-24 2021-02-22 400.200 73,000 +3,900 0.00% 29,214,600
2021-02-23 2021-02-19 423.600 69,100 +600 0.00% 29,270,760
2021-02-22 2021-02-18 428.000 68,500 +7,900 0.00% 29,318,000
2021-02-19 2021-02-17 451.400 60,600 +500 0.00% 27,354,840
2021-02-18 2021-02-16 439.200 60,100 +300 0.00% 26,395,920
2021-02-17 2021-02-11 445.000 59,800 -3,200 0.00% 26,611,000
2021-02-16 2021-02-09 409.000 63,000 +2,000 0.00% 25,767,000
2021-02-09 2021-02-05 401.400 61,000 +600 0.00% 24,485,400
2021-02-08 2021-02-04 401.000 60,400 -8,400 0.00% 24,220,400
2021-02-05 2021-02-03 414.200 68,800 -4,300 0.00% 28,496,960
2021-02-04 2021-02-02 395.000 73,100 +3,100 0.00% 28,874,500
2021-02-03 2021-02-01 391.000 70,000 -18,500 0.00% 27,370,000
2021-02-02 2021-01-29 355.800 88,500 +2,300 0.00% 31,488,300
2021-02-01 2021-01-28 355.600 86,200 +2,100 0.00% 30,652,720
2021-01-29 2021-01-27 364.000 84,100 +13,400 0.00% 30,612,400
2021-01-28 2021-01-26 378.600 70,700 +5,100 0.00% 26,767,020
2021-01-27 2021-01-25 399.800 65,600 -1,300 0.00% 26,226,880
2021-01-26 2021-01-22 380.200 66,900 -8,000 0.00% 25,435,380
2021-01-25 2021-01-21 375.200 74,900 +12,000 0.00% 28,102,480
2021-01-22 2021-01-20 372.000 62,900 -11,300 0.00% 23,398,800
2021-01-21 2021-01-19 341.000 74,200 -3,700 0.00% 25,302,200
2021-01-20 2021-01-18 325.000 77,900 +5,900 0.00% 25,317,500
2021-01-19 2021-01-15 307.600 72,000 +1,900 0.00% 22,147,200
2021-01-18 2021-01-14 313.200 70,100 +300 0.00% 21,955,320
2021-01-15 2021-01-13 296.400 69,800 -3,600 0.00% 20,688,720
2021-01-14 2021-01-12 302.000 73,400 +1,400 0.00% 22,166,800
2021-01-13 2021-01-11 309.600 72,000 +1,100 0.00% 22,291,200
2021-01-12 2021-01-08 318.000 70,900 -3,800 0.00% 22,546,200
2021-01-11 2021-01-07 308.000 74,700 +700 0.00% 23,007,600
2021-01-08 2021-01-06 310.000 74,000 +100 0.00% 22,940,000
2021-01-07 2021-01-05 296.600 73,900 +1,900 0.00% 21,918,740
2021-01-06 2021-01-04 292.600 72,000 -4,200 0.00% 21,067,200
2021-01-05 2020-12-31 294.600 76,200 -10,300 0.00% 22,448,520
2021-01-04 2020-12-29 273.400 86,500 +3,400 0.00% 23,649,100
2020-12-30 2020-12-28 260.000 83,100 +1,500 0.00% 21,606,000
2020-12-29 2020-12-24 279.200 81,600 -800 0.00% 22,782,720
2020-12-28 2020-12-22 276.200 82,400 +1,000 0.00% 22,758,880
2020-12-23 2020-12-21 278.400 81,400 -1,500 0.00% 22,661,760
2020-12-22 2020-12-18 278.400 82,900 -22,600 0.00% 23,079,360
2020-12-21 2020-12-17 285.000 105,500 -3,200 0.00% 30,067,500
2020-12-18 2020-12-16 279.200 108,700 +900 0.00% 30,349,040
2020-12-17 2020-12-15 274.200 107,800 -9,200 0.00% 29,558,760
2020-12-16 2020-12-14 282.600 117,000 +800 0.00% 33,064,200
2020-12-15 2020-12-11 293.800 116,200 -14,200 0.00% 34,139,560
2020-12-14 2020-12-10 287.000 130,400 -200 0.00% 37,424,800
2020-12-11 2020-12-09 286.400 130,600 +6,400 0.00% 37,403,840
2020-12-10 2020-12-08 287.600 124,200 -2,900 0.00% 35,719,920
2020-12-09 2020-12-07 282.400 127,100 +7,000 0.00% 35,893,040
2020-12-08 2020-12-04 288.600 120,100 -10,200 0.00% 34,660,860
2020-12-07 2020-12-03 275.800 130,300 +3,900 0.00% 35,936,740
2020-12-04 2020-12-02 277.800 126,400 +12,700 0.00% 35,113,920
2020-12-03 2020-12-01 289.200 113,700 +9,200 0.00% 32,882,040
2020-12-02 2020-11-30 290.000 104,500 +35,900 0.00% 30,305,000
2020-12-01 2020-11-27 312.000 68,600 -3,600 0.00% 21,403,200
2020-11-30 2020-11-26 308.000 72,200 -7,000 0.00% 22,237,600
2020-11-27 2020-11-25 293.600 79,200 +8,400 0.00% 23,253,120
2020-11-26 2020-11-24 303.400 70,800 +700 0.00% 21,480,720
2020-11-25 2020-11-23 308.000 70,100 -2,900 0.00% 21,590,800
2020-11-24 2020-11-20 304.200 73,000 -1,000 0.00% 22,206,600
2020-11-23 2020-11-19 294.000 74,000 -700 0.00% 21,756,000
2020-11-20 2020-11-18 300.000 74,700 +600 0.00% 22,410,000
2020-11-19 2020-11-17 303.000 74,100 +4,400 0.00% 22,452,300
2020-11-18 2020-11-16 318.400 69,700 -1,100 0.00% 22,192,480
2020-11-17 2020-11-13 305.800 70,800 -10,200 0.00% 21,650,640
2020-11-16 2020-11-12 286.800 81,000 +700 0.00% 23,230,800
2020-11-13 2020-11-11 271.000 80,300 +3,100 0.00% 21,761,300
2020-11-12 2020-11-10 300.000 77,200 +15,400 0.00% 23,160,000
2020-11-11 2020-11-09 335.200 61,800 +1,100 0.00% 20,715,360
2020-11-09 2020-11-05 329.600 60,700 -600 0.00% 20,006,720
2020-11-06 2020-11-04 313.800 61,300 -4,300 0.00% 19,235,940
2020-11-05 2020-11-03 296.000 65,600 -3,500 0.00% 19,417,600
2020-11-04 2020-11-02 294.600 69,100 +5,600 0.00% 20,356,860
2020-11-03 2020-10-30 288.200 63,500 -400 0.00% 18,300,700
2020-11-02 2020-10-29 297.200 63,900 -14,400 0.00% 18,991,080
2020-10-30 2020-10-28 280.000 78,300 -2,000 0.00% 21,924,000
2020-10-29 2020-10-27 266.000 80,300 -100 0.00% 21,359,800
2020-10-28 2020-10-23 262.400 80,400 +2,300 0.00% 21,096,960
2020-10-27 2020-10-22 269.000 78,100 -300 0.00% 21,008,900
2020-10-23 2020-10-21 269.000 78,400 -1,400 0.00% 21,089,600
2020-10-22 2020-10-20 260.800 79,800 +1,000 0.00% 20,811,840
2020-10-21 2020-10-19 259.000 78,800 +700 0.00% 20,409,200
2020-10-20 2020-10-16 265.800 78,100 +400 0.00% 20,758,980
2020-10-19 2020-10-15 265.000 77,700 +10,800 0.00% 20,590,500
2020-10-16 2020-10-14 278.400 66,900 -1,100 0.00% 18,624,960
2020-10-15 2020-10-12 275.200 68,000 -500 0.00% 18,713,600
2020-10-14 2020-10-09 270.000 68,500 +1,700 0.00% 18,495,000
2020-10-12 2020-10-08 266.800 66,800 +1,700 0.00% 17,822,240
2020-10-09 2020-10-07 267.800 65,100 -9,400 0.00% 17,433,780
2020-10-08 2020-10-06 258.000 74,500 -11,000 0.00% 19,221,000
2020-10-07 2020-10-05 245.800 85,500 -2,500 0.00% 21,015,900
2020-10-06 2020-09-30 241.800 88,000 -1,100 0.00% 21,278,400
2020-10-05 2020-09-29 234.600 89,100 +700 0.00% 20,902,860
2020-09-30 2020-09-28 237.000 88,400 -1,800 0.00% 20,950,800
2020-09-29 2020-09-25 232.000 90,200 +9,000 0.00% 20,926,400
2020-09-28 2020-09-24 238.600 81,200 +3,300 0.00% 19,374,320
2020-09-25 2020-09-23 250.000 77,900 -14,200 0.00% 19,475,000
2020-09-24 2020-09-22 242.600 92,100 +4,800 0.00% 22,343,460
2020-09-23 2020-09-21 241.600 87,300 +9,500 0.00% 21,091,680
2020-09-22 2020-09-18 241.600 77,800 -3,600 0.00% 18,796,480
2020-09-21 2020-09-17 240.800 81,400 +10,100 0.00% 19,601,120
2020-09-18 2020-09-16 248.200 71,300 -900 0.00% 17,696,660
2020-09-17 2020-09-15 243.600 72,200 +5,000 0.00% 17,587,920
2020-09-16 2020-09-14 244.600 67,200 +1,500 0.00% 16,437,120
2020-09-15 2020-09-11 242.800 65,700 -3,700 0.00% 15,951,960
2020-09-14 2020-09-10 233.000 69,400 -5,100 0.00% 16,170,200
2020-09-11 2020-09-09 232.000 74,500 -700 0.00% 17,284,000
2020-09-10 2020-09-08 238.000 75,200 +6,600 0.00% 17,897,600
2020-09-09 2020-09-07 248.200 68,600 +4,900 0.00% 17,026,520
2020-09-08 2020-09-04 261.800 63,700 -3,300 0.00% 16,676,660
2020-09-07 2020-09-03 262.600 67,000 +7,200 0.00% 17,594,200
2020-09-04 2020-09-02 272.800 59,800 +6,700 0.00% 16,313,440
2020-09-03 2020-09-01 264.600 53,100 -10,300 0.00% 14,050,260
2020-09-02 2020-08-31 255.600 63,400 +9,700 0.00% 16,205,040
2020-09-01 2020-08-28 265.200 53,700 +1,000 0.00% 14,241,240
2020-08-31 2020-08-27 271.000 52,700 -11,000 0.00% 14,281,700
2020-08-28 2020-08-26 258.800 63,700 -3,200 0.00% 16,485,560
2020-08-27 2020-08-25 257.600 66,900 -2,200 0.00% 17,233,440
2020-08-26 2020-08-24 265.800 69,100 -1,600 0.00% 18,366,780
2020-08-25 2020-08-21 245.200 70,700 +500 0.00% 17,335,640
2020-08-24 2020-08-20 234.600 70,200 +2,000 0.00% 16,468,920
2020-08-21 2020-08-19 231.000 68,200 +3,500 0.00% 15,754,200
2020-08-20 2020-08-18 235.000 64,700 -3,800 0.00% 15,204,500
2020-08-19 2020-08-17 218.200 68,500 -1,800 0.00% 14,946,700
2020-08-18 2020-08-14 219.800 70,300 -2,600 0.00% 15,451,940
2020-08-17 2020-08-13 211.400 72,900 -1,700 0.00% 15,411,060
2020-08-14 2020-08-12 213.800 74,600 +1,500 0.00% 15,949,480
2020-08-13 2020-08-11 218.400 73,100 +1,500 0.00% 15,965,040
2020-08-12 2020-08-10 223.000 71,600 -500 0.00% 15,966,800
2020-08-11 2020-08-07 222.400 72,100 +1,500 0.00% 16,035,040
2020-08-10 2020-08-06 221.200 70,600 +7,200 0.00% 15,616,720
2020-08-07 2020-08-05 218.400 63,400 +100 0.00% 13,846,560
2020-08-06 2020-08-04 218.000 63,300 -4,400 0.00% 13,799,400
2020-08-05 2020-08-03 200.600 67,700 -3,300 0.00% 13,580,620
2020-08-04 2020-07-31 191.900 71,000 +600 0.00% 13,624,900
2020-08-03 2020-07-30 195.000 70,400 -4,100 0.00% 13,728,000
2020-07-31 2020-07-29 193.000 74,500 -600 0.00% 14,378,500
2020-07-30 2020-07-28 191.000 75,100 -3,200 0.00% 14,344,100
2020-07-29 2020-07-27 185.000 78,300 +1,500 0.00% 14,485,500
2020-07-28 2020-07-24 190.700 76,800 +4,900 0.00% 14,645,760
2020-07-27 2020-07-23 199.000 71,900 -2,600 0.00% 14,308,100
2020-07-24 2020-07-22 192.200 74,500 +6,100 0.00% 14,318,900
2020-07-23 2020-07-21 205.000 68,400 -15,900 0.00% 14,022,000
2020-07-22 2020-07-20 188.400 84,300 +15,800 0.00% 15,882,120
2020-07-21 2020-07-17 191.100 68,500 +6,000 0.00% 13,090,350
2020-07-20 2020-07-16 185.100 62,500 +10,300 0.00% 11,568,750
2020-07-17 2020-07-15 200.600 52,200 +1,700 0.00% 10,471,320
2020-07-16 2020-07-14 197.100 50,500 +200 0.00% 9,953,550
2020-07-15 2020-07-13 206.000 50,300 +2,900 0.00% 10,361,800
2020-07-14 2020-07-10 208.200 47,400 -2,200 0.00% 9,868,680
2020-07-13 2020-07-09 209.800 49,600 -1,800 0.00% 10,406,080
2020-07-10 2020-07-08 199.800 51,400 +400 0.00% 10,269,720
2020-07-09 2020-07-07 185.000 51,000 -5,100 0.00% 9,435,000
2020-07-08 2020-07-06 191.000 56,100 +1,100 0.00% 10,715,100
2020-07-07 2020-07-03 191.700 55,000 -2,500 0.00% 10,543,500
2020-07-06 2020-07-02 179.400 57,500 +2,600 0.00% 10,315,500
2020-07-03 2020-06-30 171.900 54,900 +300 0.00% 9,437,310
2020-07-02 2020-06-29 171.700 54,600 -1,400 0.00% 9,374,820
2020-06-30 2020-06-26 174.700 56,000 +1,300 0.00% 9,783,200
2020-06-29 2020-06-24 178.400 54,700 +1,100 0.00% 9,758,480
2020-06-26 2020-06-23 176.800 53,600 -8,100 0.00% 9,476,480
2020-06-24 2020-06-22 170.500 61,700 +800 0.00% 10,519,850
2020-06-23 2020-06-19 174.000 60,900 +600 0.00% 10,596,600
2020-06-22 2020-06-18 172.500 60,300 +6,200 0.00% 10,401,750
2020-06-19 2020-06-17 172.400 54,100 +3,700 0.00% 9,326,840
2020-06-18 2020-06-16 172.000 50,400 -2,400 0.00% 8,668,800
2020-06-17 2020-06-15 159.500 52,800 +700 0.00% 8,421,600
2020-06-16 2020-06-12 165.600 52,100 +7,000 0.00% 8,627,760
2020-06-15 2020-06-11 165.000 45,100 -16,700 0.00% 7,441,500
2020-06-12 2020-06-10 159.600 61,800 +8,000 0.00% 9,863,280
2020-06-11 2020-06-09 151.500 53,800 -27,600 0.00% 8,150,700
2020-06-10 2020-06-08 154.800 81,400 -2,200 0.00% 12,600,720
2020-06-09 2020-06-05 159.000 83,600 +20,500 0.00% 13,292,400
2020-06-08 2020-06-04 164.200 63,100 +20,500 0.00% 10,361,020
2020-06-05 2020-06-03 155.300 42,600 +1,200 0.00% 6,615,780
2020-06-04 2020-06-02 147.100 41,400 +3,300 0.00% 6,089,940
2020-06-03 2020-06-01 150.000 38,100 -1,400 0.00% 5,715,000
2020-06-02 2020-05-29 146.700 39,500 -600 0.00% 5,794,650
2020-06-01 2020-05-28 137.000 40,100 -3,900 0.00% 5,493,700
2020-05-29 2020-05-27 135.300 44,000 -2,200 0.00% 5,953,200
2020-05-28 2020-05-26 138.900 46,200 -2,900 0.00% 6,417,180
2020-05-27 2020-05-25 125.800 49,100 -6,800 0.00% 6,176,780
2020-05-26 2020-05-22 118.500 55,900 -500 0.00% 6,624,150
2020-05-25 2020-05-21 127.600 56,400 -4,700 0.00% 7,196,640
2020-05-22 2020-05-20 128.500 61,100 -3,700 0.00% 7,851,350
2020-05-21 2020-05-19 125.800 64,800 +4,600 0.00% 8,151,840
2020-05-20 2020-05-18 121.900 60,200 -2,800 0.00% 7,338,380
2020-05-19 2020-05-15 119.400 63,000 +1,400 0.00% 7,522,200
2020-05-18 2020-05-14 121.500 61,600 -2,500 0.00% 7,484,400
2020-05-15 2020-05-13 118.100 64,100 -12,300 0.00% 7,570,210
2020-05-14 2020-05-12 112.000 76,400 +4,500 0.00% 8,556,800
2020-05-13 2020-05-11 109.700 71,900 +100 0.00% 7,887,430
2020-05-12 2020-05-08 111.600 71,800 +400 0.00% 8,012,880
2020-05-08 2020-05-06 108.000 71,400 -10,900 0.00% 7,711,200
2020-05-07 2020-05-05 104.300 82,300 -1,300 0.00% 8,583,890
2020-05-06 2020-05-04 100.700 83,600 +500 0.00% 8,418,520
2020-05-05 2020-04-29 103.800 83,100 -9,700 0.00% 8,625,780
2020-05-04 2020-04-28 101.000 92,800 +800 0.00% 9,372,800
2020-04-29 2020-04-27 100.100 92,000 +500 0.00% 9,209,200
2020-04-28 2020-04-24 99.200 91,500 +100 0.00% 9,076,800
2020-04-27 2020-04-23 100.000 91,400 +700 0.00% 9,140,000
2020-04-24 2020-04-22 101.300 90,700 -6,500 0.00% 9,187,910
2020-04-23 2020-04-21 98.550 97,200 -1,800 0.00% 9,579,060
2020-04-22 2020-04-20 100.900 99,000 +500 0.00% 9,989,100
2020-04-21 2020-04-17 100.000 98,500 +200 0.00% 9,850,000
2020-04-20 2020-04-16 98.850 98,300 -300 0.00% 9,716,955
2020-04-17 2020-04-15 97.850 98,600 -12,100 0.00% 9,648,010
2020-04-15 2020-04-09 97.250 110,700 -1,000 0.00% 10,765,575
2020-04-14 2020-04-08 96.800 111,700 -100 0.00% 10,812,560
2020-04-09 2020-04-07 97.550 111,800 -8,100 0.00% 10,906,090
2020-04-08 2020-04-06 94.450 119,900 -100 0.00% 11,324,555
2020-04-07 2020-04-03 92.850 120,000 +700 0.00% 11,142,000
2020-04-06 2020-04-02 93.950 119,300 +6,300 0.00% 11,208,235
2020-04-03 2020-04-01 92.850 113,000 -2,800 0.00% 10,492,050
2020-04-02 2020-03-31 93.650 115,800 -13,200 0.00% 10,844,670
2020-04-01 2020-03-30 88.000 129,000 +8,200 0.00% 11,352,000
2020-03-31 2020-03-27 89.300 120,800 +4,800 0.00% 10,787,440
2020-03-30 2020-03-26 90.150 116,000 +500 0.00% 10,457,400
2020-03-27 2020-03-25 90.750 115,500 -3,700 0.00% 10,481,625
2020-03-26 2020-03-24 85.500 119,200 -1,900 0.00% 10,191,600
2020-03-25 2020-03-23 80.800 121,100 +700 0.00% 9,784,880
2020-03-24 2020-03-20 84.000 120,400 -6,100 0.00% 10,113,600
2020-03-23 2020-03-19 72.400 126,500 +900 0.00% 9,158,600
2020-03-20 2020-03-18 75.550 125,600 +3,200 0.00% 9,489,080
2020-03-19 2020-03-17 82.150 122,400 +2,600 0.00% 10,055,160
2020-03-18 2020-03-16 82.200 119,800 -29,100 0.00% 9,847,560
2020-03-17 2020-03-13 89.000 148,900 -400 0.00% 13,252,100
2020-03-16 2020-03-12 90.800 149,300 +1,100 0.00% 13,556,440
2020-03-13 2020-03-11 95.650 148,200 +7,200 0.00% 14,175,330
2020-03-12 2020-03-10 98.750 141,000 -8,600 0.00% 13,923,750
2020-03-11 2020-03-09 96.000 149,600 +7,400 0.00% 14,361,600
2020-03-10 2020-03-06 100.700 142,200 +38,000 0.00% 14,319,540
2020-03-09 2020-03-05 103.500 104,200 -32,200 0.00% 10,784,700
2020-03-06 2020-03-04 99.200 136,400 +8,100 0.00% 13,530,880
2020-03-05 2020-03-03 98.850 128,300 -2,200 0.00% 12,682,455
2020-03-04 2020-03-02 99.300 130,500 -1,500 0.00% 12,958,650
2020-03-03 2020-02-28 98.900 132,000 +7,700 0.00% 13,054,800
2020-03-02 2020-02-27 103.300 124,300 -500 0.00% 12,840,190
2020-02-28 2020-02-26 102.000 124,800 +900 0.00% 12,729,600
2020-02-27 2020-02-25 103.300 123,900 -5,000 0.00% 12,798,870
2020-02-26 2020-02-24 100.500 128,900 +40,100 0.00% 12,954,450
2020-02-25 2020-02-21 103.200 88,800 -4,700 0.00% 9,164,160
2020-02-24 2020-02-20 103.300 93,500 -35,100 0.00% 9,658,550
2020-02-21 2020-02-19 100.400 128,600 +700 0.00% 12,911,440
2020-02-20 2020-02-18 100.600 127,900 +3,700 0.00% 12,866,740
2020-02-19 2020-02-17 101.500 124,200 -2,000 0.00% 12,606,300
2020-02-18 2020-02-14 100.900 126,200 +21,900 0.00% 12,733,580
2020-02-17 2020-02-13 102.500 104,300 -27,300 0.00% 10,690,750
2020-02-14 2020-02-12 103.000 131,600 -3,400 0.00% 13,554,800
2020-02-13 2020-02-11 99.200 135,000 -28,500 0.00% 13,392,000
2020-02-12 2020-02-10 95.800 163,500 +32,800 0.00% 15,663,300
2020-02-11 2020-02-07 101.900 130,700 +2,200 0.00% 13,318,330
2020-02-10 2020-02-06 101.700 128,500 -2,000 0.00% 13,068,450
2020-02-07 2020-02-05 99.500 130,500 +400 0.00% 12,984,750
2020-02-06 2020-02-04 101.000 130,100 +1,500 0.00% 13,140,100
2020-02-05 2020-02-03 99.500 128,600 -4,900 0.00% 12,795,700
2020-02-04 2020-01-31 99.300 133,500 +7,300 0.00% 13,256,550
2020-02-03 2020-01-30 96.850 126,200 +600 0.00% 12,222,470
2020-01-31 2020-01-29 101.200 125,600 -4,300 0.00% 12,710,720
2020-01-30 2020-01-24 102.300 129,900 +5,500 0.00% 13,288,770
2020-01-29 2020-01-22 108.300 124,400 +5,000 0.00% 13,472,520
2020-01-23 2020-01-21 105.800 119,400 +2,000 0.00% 12,632,520
2020-01-22 2020-01-20 110.600 117,400 +1,900 0.00% 12,984,440
2020-01-21 2020-01-17 111.900 115,500 +13,200 0.00% 12,924,450
2020-01-20 2020-01-16 112.300 102,300 +5,500 0.00% 11,488,290
2020-01-17 2020-01-15 114.100 96,800 +2,600 0.00% 11,044,880
2020-01-16 2020-01-14 112.300 94,200 +8,900 0.00% 10,578,660
2020-01-15 2020-01-13 113.100 85,300 -4,800 0.00% 9,647,430
2020-01-14 2020-01-10 109.600 90,100 +1,000 0.00% 9,874,960
2020-01-13 2020-01-09 108.400 89,100 +200 0.00% 9,658,440
2020-01-10 2020-01-08 106.400 88,900 +4,600 0.00% 9,458,960
2020-01-09 2020-01-07 110.400 84,300 -700 0.00% 9,306,720
2020-01-08 2020-01-06 109.500 85,000 -2,100 0.00% 9,307,500
2020-01-07 2020-01-03 104.200 87,100 -3,300 0.00% 9,075,820
2020-01-06 2020-01-02 103.500 90,400 -900 0.00% 9,356,400
2020-01-03 2019-12-31 101.900 91,300 -1,100 0.00% 9,303,470
2020-01-02 2019-12-27 102.700 92,400 +500 0.00% 9,489,480
2019-12-30 2019-12-24 102.300 91,900 +1,500 0.00% 9,401,370
2019-12-27 2019-12-20 102.000 90,400 +11,000 0.00% 9,220,800
2019-12-23 2019-12-19 103.500 79,400 +700 0.00% 8,217,900
2019-12-20 2019-12-18 103.100 78,700 +7,100 0.00% 8,113,970
2019-12-19 2019-12-17 104.500 71,600 -2,000 0.00% 7,482,200
2019-12-18 2019-12-16 102.300 73,600 -3,800 0.00% 7,529,280
2019-12-17 2019-12-13 101.100 77,400 -600 0.00% 7,825,140
2019-12-16 2019-12-12 100.200 78,000 -1,600 0.00% 7,815,600
2019-12-13 2019-12-11 101.700 79,600 +700 0.00% 8,095,320
2019-12-12 2019-12-10 101.000 78,900 +9,100 0.00% 7,968,900
2019-12-11 2019-12-09 103.300 69,800 +100 0.00% 7,210,340
2019-12-10 2019-12-06 103.600 69,700 -900 0.00% 7,220,920
2019-12-09 2019-12-05 102.200 70,600 +1,800 0.00% 7,215,320
2019-12-06 2019-12-04 100.500 68,800 -1,700 0.00% 6,914,400
2019-12-05 2019-12-03 103.600 70,500 +100 0.00% 7,303,800
2019-12-04 2019-12-02 104.700 70,400 -9,500 0.00% 7,370,880
2019-12-03 2019-11-29 103.200 79,900 +14,400 0.00% 8,245,680
2019-12-02 2019-11-28 106.500 65,500 +500 0.00% 6,975,750
2019-11-29 2019-11-27 104.200 65,000 -14,100 0.00% 6,773,000
2019-11-28 2019-11-26 100.800 79,100 +500 0.00% 7,973,280
2019-11-27 2019-11-25 98.300 78,600 -19,700 0.00% 7,726,380
2019-11-26 2019-11-22 98.050 98,300 -7,000 0.00% 9,638,315
2019-11-25 2019-11-21 91.900 105,300 +10,400 0.00% 9,677,070
2019-11-22 2019-11-20 97.300 94,900 +30,000 0.00% 9,233,770
2019-11-21 2019-11-19 96.000 64,900 -300 0.00% 6,230,400
2019-11-20 2019-11-18 97.650 65,200 -200 0.00% 6,366,780
2019-11-19 2019-11-15 96.850 65,400 -8,400 0.00% 6,333,990
2019-11-18 2019-11-14 93.750 73,800 +2,200 0.00% 6,918,750
2019-11-15 2019-11-13 95.050 71,600 -3,600 0.00% 6,805,580
2019-11-14 2019-11-12 95.500 75,200 +13,800 0.00% 7,181,600
2019-11-13 2019-11-11 91.350 61,400 -4,800 0.00% 5,608,890
2019-11-12 2019-11-08 94.600 66,200 +7,100 0.00% 6,262,520
2019-11-11 2019-11-07 98.500 59,100 +1,400 0.00% 5,821,350
2019-11-08 2019-11-06 96.600 57,700 +700 0.00% 5,573,820
2019-11-07 2019-11-05 97.150 57,000 +700 0.00% 5,537,550
2019-11-06 2019-11-04 98.400 56,300 +600 0.00% 5,539,920
2019-11-05 2019-11-01 93.800 55,700 +500 0.00% 5,224,660
2019-11-04 2019-10-31 93.650 55,200 +27,100 0.00% 5,169,480
2019-11-01 2019-10-30 94.000 28,100 -1,100 0.00% 2,641,400
2019-10-31 2019-10-29 92.000 29,200 +1,000 0.00% 2,686,400
2019-10-30 2019-10-28 93.700 28,200 +3,200 0.00% 2,642,340
2019-10-29 2019-10-25 90.550 25,000 +500 0.00% 2,263,750
2019-10-28 2019-10-24 88.600 24,500 +1,000 0.00% 2,170,700
2019-10-25 2019-10-23 89.000 23,500 +5,000 0.00% 2,091,500
2019-10-24 2019-10-22 90.550 18,500 +7,400 0.00% 1,675,175
2019-10-23 2019-10-21 96.750 11,100 -1,000 0.00% 1,073,925
2019-10-22 2019-10-18 92.750 12,100 -100 0.00% 1,122,275
2019-10-21 2019-10-17 90.900 12,200 -1,000 0.00% 1,108,980
2019-10-18 2019-10-16 90.450 13,200 +1,500 0.00% 1,193,940
2019-10-17 2019-10-15 90.750 11,700 +6,600 0.00% 1,061,775
2019-10-16 2019-10-14 88.000 5,100 +500 0.00% 448,800
2019-10-15 2019-10-11 88.450 4,600 -100 0.00% 406,870
2019-10-14 2019-10-10 91.150 4,700 +100 0.00% 428,405
2019-10-11 2019-10-09 89.450 4,600 +900 0.00% 411,470
2019-10-10 2019-10-08 89.000 3,700 +1,500 0.00% 329,300
2019-10-09 2019-10-04 84.700 2,200 -200 0.00% 186,340
2019-10-08 2019-10-03 82.400 2,400 -2,600 0.00% 197,760
2019-10-04 2019-10-02 81.500 5,000 +3,500 0.00% 407,500
2019-10-03 2019-09-30 80.100 1,500 -2,100 0.00% 120,150
2019-10-02 2019-09-27 81.000 3,600 -600 0.00% 291,600
2019-09-30 2019-09-26 79.650 4,200 -100 0.00% 334,530
2019-09-27 2019-09-25 79.500 4,300 -2,800 0.00% 341,850
2019-09-26 2019-09-24 78.250 7,100 +2,300 0.00% 555,575
2019-09-25 2019-09-23 76.050 4,800 -4,000 0.00% 365,040
2019-09-24 2019-09-20 77.500 8,800 +4,000 0.00% 682,000
2019-09-23 2019-09-19 75.300 4,800 -2,700 0.00% 361,440
2019-09-20 2019-09-18 75.400 7,500 +3,200 0.00% 565,500
2019-09-19 2019-09-17 72.000 4,300 -800 0.00% 309,600
2019-09-17 2019-09-13 73.600 5,100 -200 0.00% 375,360
2019-09-16 2019-09-12 72.200 5,300 -2,000 0.00% 382,660
2019-09-13 2019-09-11 71.600 7,300 +100 0.00% 522,680
2019-09-12 2019-09-10 70.300 7,200 -2,000 0.00% 506,160
2019-09-11 2019-09-09 72.450 9,200 +4,700 0.00% 666,540
2019-09-10 2019-09-06 73.750 4,500 -1,900 0.00% 331,875
2019-09-09 2019-09-05 73.550 6,400 +2,000 0.00% 470,720
2019-09-06 2019-09-04 74.050 4,400 -1,000 0.00% 325,820
2019-09-05 2019-09-03 73.550 5,400 +1,500 0.00% 397,170
2019-09-04 2019-09-02 74.050 3,900 +500 0.00% 288,795
2019-09-03 2019-08-30 74.350 3,400 -400 0.00% 252,790
2019-09-02 2019-08-29 74.650 3,800 -10,600 0.00% 283,670
2019-08-30 2019-08-28 74.800 14,400 +2,000 0.00% 1,077,120
2019-08-29 2019-08-27 75.000 12,400 -7,500 0.00% 930,000
2019-08-28 2019-08-26 76.200 19,900 +4,000 0.00% 1,516,380
2019-08-26 2019-08-22 70.100 15,900 +3,300 0.00% 1,114,590
2019-08-22 2019-08-20 68.950 12,600 -600 0.00% 868,770
2019-08-21 2019-08-19 69.250 13,200 -500 0.00% 914,100
2019-08-16 2019-08-14 63.700 13,700 +900 0.00% 872,690
2019-08-07 2019-08-05 62.150 12,800 -1,000 0.00% 795,520
2019-08-05 2019-08-01 66.450 13,800 +1,200 0.00% 917,010
2019-07-24 2019-07-22 65.600 12,600 -10,000 0.00% 826,560
2019-07-23 2019-07-19 67.250 22,600 -200 0.00% 1,519,850
2019-07-19 2019-07-17 65.750 22,800 -2,200 0.00% 1,499,100
2019-07-17 2019-07-15 65.050 25,000 -800 0.00% 1,626,250
2019-07-15 2019-07-11 66.000 25,800 +10,000 0.00% 1,702,800
2019-07-12 2019-07-10 67.450 15,800 -1,500 0.00% 1,065,710
2019-07-10 2019-07-08 68.650 17,300 -1,800 0.00% 1,187,645
2019-07-08 2019-07-04 70.000 19,100 +1,700 0.00% 1,337,000
2019-07-05 2019-07-03 68.800 17,400 +1,000 0.00% 1,197,120
2019-07-04 2019-07-02 69.250 16,400 +1,000 0.00% 1,135,700
2019-07-02 2019-06-27 68.500 15,400 +600 0.00% 1,054,900
2019-06-28 2019-06-26 64.350 14,800 +700 0.00% 952,380
2019-06-25 2019-06-21 64.300 14,100 +200 0.00% 906,630
2019-06-19 2019-06-17 61.050 13,900 +800 0.00% 848,595
2019-06-18 2019-06-14 61.000 13,100 -500 0.00% 799,100
2019-06-17 2019-06-13 61.500 13,600 +500 0.00% 836,400
2019-06-10 2019-06-05 59.650 13,100 +10,000 0.00% 781,415
2019-06-05 2019-06-03 60.350 3,100 -400 0.00% 187,085
2019-06-04 2019-05-31 60.550 3,500 -10,000 0.00% 211,925
2019-05-31 2019-05-29 60.900 13,500 +10,000 0.00% 822,150
2019-05-30 2019-05-28 61.100 3,500 -1,000 0.00% 213,850
2019-05-29 2019-05-27 60.800 4,500 +1,000 0.00% 273,600
2019-05-28 2019-05-24 61.000 3,500 -4,000 0.00% 213,500
2019-05-27 2019-05-23 58.150 7,500 -500 0.00% 436,125
2019-05-24 2019-05-22 61.700 8,000 -300 0.00% 493,600
2019-05-21 2019-05-17 61.850 8,300 +3,000 0.00% 513,355
2019-05-09 2019-05-07 56.800 5,300 +200 0.00% 301,040
2019-05-06 2019-05-02 55.150 5,100 -100 0.00% 281,265
2019-04-29 2019-04-25 56.250 5,200 -2,800 0.00% 292,500
2019-04-26 2019-04-24 57.800 8,000 +2,900 0.00% 462,400
2019-04-17 2019-04-15 55.150 5,100 -4,000 0.00% 281,265
2019-04-15 2019-04-11 53.050 9,100 +4,000 0.00% 482,755
2019-04-10 2019-04-08 51.800 5,100 +300 0.00% 264,180
2019-04-09 2019-04-04 51.250 4,800 +700 0.00% 246,000
2019-04-02 2019-03-29 52.900 4,100 -1,300 0.00% 216,890
2019-04-01 2019-03-28 52.000 5,400 +1,300 0.00% 280,800
2019-03-29 2019-03-27 52.500 4,100 -1,000 0.00% 215,250
2019-03-26 2019-03-22 49.700 5,100 +2,000 0.00% 253,470
2019-03-19 2019-03-15 53.950 3,100 -1,500 0.00% 167,245
2019-03-15 2019-03-13 49.800 4,600 +1,400 0.00% 229,080
2019-03-13 2019-03-11 58.900 3,200 +1,000 0.00% 188,480
2019-03-12 2019-03-08 56.850 2,200 +100 0.00% 125,070
2019-03-04 2019-02-28 60.900 2,100 -1,000 0.00% 127,890
2019-03-01 2019-02-27 58.900 3,100 +1,000 0.00% 182,590
2019-02-21 2019-02-19 56.000 2,100 -400 0.00% 117,600
2019-02-19 2019-02-15 58.400 2,500 +1,000 0.00% 146,000
2019-02-18 2019-02-14 61.000 1,500 -4,000 0.00% 91,500
2019-02-15 2019-02-13 58.650 5,500 -500 0.00% 322,575
2019-02-14 2019-02-12 59.850 6,000 -4,900 0.00% 359,100
2019-02-13 2019-02-11 62.400 10,900 -7,400 0.00% 680,160
2019-02-12 2019-02-08 57.900 18,300 -1,000 0.00% 1,059,570
2019-02-11 2019-02-04 54.650 19,300 -2,000 0.00% 1,054,745
2019-02-08 2019-01-31 53.300 21,300 +1,500 0.00% 1,135,290
2019-01-30 2019-01-28 47.450 19,800 -1,800 0.00% 939,510
2019-01-29 2019-01-25 47.850 21,600 +1,800 0.00% 1,033,560
2019-01-23 2019-01-21 45.650 19,800 -1,000 0.00% 903,870
2019-01-22 2019-01-18 45.550 20,800 +1,000 0.00% 947,440
2019-01-14 2019-01-10 44.950 19,800 -100 0.00% 890,010
2019-01-09 2019-01-07 45.450 19,900 -1,000 0.00% 904,455
2019-01-08 2019-01-04 44.000 20,900 -1,000 0.00% 919,600
2019-01-02 2018-12-27 45.800 21,900 -1,000 0.00% 1,003,020
2018-12-21 2018-12-19 45.800 22,900 -1,000 0.00% 1,048,820
2018-12-20 2018-12-18 47.900 23,900 +2,000 0.00% 1,144,810
2018-12-19 2018-12-17 51.850 21,900 +1,000 0.00% 1,135,515
2018-12-14 2018-12-12 52.300 20,900 +1,000 0.00% 1,093,070
2018-12-12 2018-12-10 52.050 19,900 -600 0.00% 1,035,795
2018-12-11 2018-12-07 54.000 20,500 -1,000 0.00% 1,107,000
2018-12-07 2018-12-05 54.650 21,500 +600 0.00% 1,174,975
2018-12-06 2018-12-04 53.850 20,900 +4,000 0.00% 1,125,465
2018-12-05 2018-12-03 55.500 16,900 +7,000 0.00% 937,950
2018-12-04 2018-11-30 52.450 9,900 +300 0.00% 519,255
2018-12-03 2018-11-29 50.500 9,600 +500 0.00% 484,800
2018-11-30 2018-11-28 53.000 9,100 -30,000 0.00% 482,300
2018-11-29 2018-11-27 50.950 39,100 +32,500 0.00% 1,992,145
2018-11-27 2018-11-23 53.850 6,600 +2,000 0.00% 355,410
2018-11-26 2018-11-22 61.050 4,600 -1,000 0.00% 280,830
2018-11-23 2018-11-21 59.700 5,600 -2,000 0.00% 334,320
2018-11-19 2018-11-15 57.500 7,600 -2,400 0.00% 437,000
2018-11-16 2018-11-14 56.900 10,000 +400 0.00% 569,000
2018-11-15 2018-11-13 54.550 9,600 +100 0.00% 523,680
2018-11-13 2018-11-09 56.300 9,500 -4,000 0.00% 534,850
2018-11-12 2018-11-08 59.800 13,500 +6,000 0.00% 807,300
2018-11-09 2018-11-07 62.050 7,500 -300 0.00% 465,375
2018-11-08 2018-11-06 62.800 7,800 -100 0.00% 489,840
2018-11-07 2018-11-05 62.150 7,900 -49,600 0.00% 490,985
2018-11-06 2018-11-02 61.350 57,500 +50,000 0.00% 3,527,625
2018-11-02 2018-10-31 50.700 7,500 +3,500 0.00% 380,250
2018-10-31 2018-10-29 52.850 4,000 -300 0.00% 211,400
2018-10-29 2018-10-25 55.000 4,300 -300 0.00% 236,500
2018-10-25 2018-10-23 55.050 4,600 -3,000 0.00% 253,230
2018-10-24 2018-10-22 58.500 7,600 -400 0.00% 444,600
2018-10-22 2018-10-18 55.000 8,000 +100 0.00% 440,000
2018-10-19 2018-10-16 56.000 7,900 -6,000 0.00% 442,400
2018-10-18 2018-10-15 55.450 13,900 -16,000 0.00% 770,755
2018-10-16 2018-10-12 59.300 29,900 -5,500 0.00% 1,773,070
2018-10-15 2018-10-11 62.000 35,400 -11,900 0.00% 2,194,800
2018-10-12 2018-10-10 69.000 47,300 +2,000 0.00% 3,263,700
2018-10-11 2018-10-09 68.950 45,300 -3,900 0.00% 3,123,435
2018-10-10 2018-10-08 68.450 49,200 +5,200 0.00% 3,367,740
2018-10-09 2018-10-05 67.900 44,000 +9,100 0.00% 2,987,600
2018-10-08 2018-10-04 65.050 34,900 +600 0.00% 2,270,245
2018-10-05 2018-10-03 65.050 34,300 +400 0.00% 2,231,215
2018-10-04 2018-10-02 66.700 33,900 -1,400 0.00% 2,261,130
2018-10-02 2018-09-27 67.000 35,300 +1,000 0.00% 2,365,100
2018-09-28 2018-09-26 68.800 34,300 -100 0.00% 2,359,840
2018-09-27 2018-09-24 69.000 34,400 -29,000 0.00% 2,373,600
2018-09-26 2018-09-21 72.100 63,400 +1,700 0.00% 4,571,140
2018-09-24 2018-09-20 72.650 61,700 0.00% 4,482,505

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top