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: USMART SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 1,335,624 +0 0.02% 135,832,961
2025-10-13 2025-10-09 103.600 1,335,624 +0 0.02% 138,370,646
2025-10-10 2025-10-08 103.700 1,335,624 +22,700 0.02% 138,504,209
2025-10-09 2025-10-06 105.600 1,312,924 +7,800 0.02% 138,644,774
2025-10-08 2025-10-03 106.100 1,305,124 -9,600 0.02% 138,473,656
2025-10-06 2025-10-02 105.800 1,314,724 +24,800 0.02% 139,097,799
2025-10-03 2025-09-30 104.500 1,289,924 -23,431 0.02% 134,797,058
2025-10-02 2025-09-29 102.800 1,313,355 -41,700 0.02% 135,012,894
2025-09-30 2025-09-26 100.600 1,355,055 +10,027 0.02% 136,318,533
2025-09-29 2025-09-25 102.300 1,345,028 -610 0.02% 137,596,364
2025-09-26 2025-09-24 102.200 1,345,638 +6,670 0.02% 137,524,204
2025-09-25 2025-09-23 101.000 1,338,968 +22,800 0.02% 135,235,768
2025-09-24 2025-09-22 103.900 1,316,168 -913 0.02% 136,749,855
2025-09-23 2025-09-19 106.300 1,317,081 +27,400 0.02% 140,005,710
2025-09-22 2025-09-18 105.500 1,289,681 +55,575 0.02% 136,061,346
2025-09-19 2025-09-17 105.200 1,234,106 -34,205 0.02% 129,827,951
2025-09-18 2025-09-16 100.300 1,268,311 -26,879 0.02% 127,211,593
2025-09-17 2025-09-15 97.350 1,295,190 +6,470 0.02% 126,086,746
2025-09-16 2025-09-12 96.550 1,288,720 -4,402 0.02% 124,425,916
2025-09-15 2025-09-11 96.550 1,293,122 +117,000 0.02% 124,850,929
2025-09-12 2025-09-10 101.700 1,176,122 -19,920 0.02% 119,611,607
2025-09-11 2025-09-09 99.650 1,196,042 +144,525 0.02% 119,185,585
2025-09-10 2025-09-08 102.000 1,051,517 +37,600 0.02% 107,254,734
2025-09-09 2025-09-05 103.000 1,013,917 -13,720 0.02% 104,433,451
2025-09-08 2025-09-04 101.400 1,027,637 -20,400 0.02% 104,202,392
2025-09-05 2025-09-03 100.500 1,048,037 +38,100 0.02% 105,327,718
2025-09-04 2025-09-02 101.100 1,009,937 +27,200 0.02% 102,104,631
2025-09-03 2025-09-01 103.000 982,737 -29,300 0.02% 101,221,911
2025-09-02 2025-08-29 102.700 1,012,037 +3,400 0.02% 103,936,200
2025-09-01 2025-08-28 101.700 1,008,637 +113,100 0.02% 102,578,383
2025-08-29 2025-08-27 116.300 895,537 +91,855 0.02% 104,150,953
2025-08-28 2025-08-26 120.000 803,682 +20,705 0.01% 96,441,840
2025-08-27 2025-08-25 122.300 782,977 -29,101 0.01% 95,758,087
2025-08-26 2025-08-22 118.400 812,078 +12,900 0.01% 96,150,035
2025-08-25 2025-08-21 117.100 799,178 +36,399 0.01% 93,583,744
2025-08-22 2025-08-20 120.800 762,779 -7,020 0.01% 92,143,703
2025-08-21 2025-08-19 120.800 769,799 +9,100 0.01% 92,991,719
2025-08-20 2025-08-18 121.500 760,699 +10,887 0.01% 92,424,928
2025-08-19 2025-08-15 121.700 749,812 +40,100 0.01% 91,252,120
2025-08-18 2025-08-14 124.400 709,712 -5,000 0.01% 88,288,173
2025-08-15 2025-08-13 124.300 714,712 -21,300 0.01% 88,838,702
2025-08-14 2025-08-12 119.400 736,012 +7,556 0.01% 87,879,833
2025-08-13 2025-08-11 119.200 728,456 +13,480 0.01% 86,831,955
2025-08-12 2025-08-08 120.800 714,976 +2,900 0.01% 86,369,101
2025-08-11 2025-08-07 122.000 712,076 +1,200 0.01% 86,873,272
2025-08-08 2025-08-06 121.100 710,876 +22,827 0.01% 86,087,084
2025-08-07 2025-08-05 122.900 688,049 +6,200 0.01% 84,561,222
2025-08-06 2025-08-04 123.000 681,849 -51,800 0.01% 83,867,427
2025-08-05 2025-08-01 122.200 733,649 +4,300 0.01% 89,651,908
2025-08-04 2025-07-31 121.600 729,349 +96,000 0.01% 88,688,838
2025-08-01 2025-07-30 127.400 633,349 -2,700 0.01% 80,688,663
2025-07-31 2025-07-29 128.600 636,049 +12,215 0.01% 81,795,901
2025-07-30 2025-07-28 129.400 623,834 +4,400 0.01% 80,724,120
2025-07-29 2025-07-25 130.100 619,434 +18,050 0.01% 80,588,363
2025-07-28 2025-07-24 134.400 601,384 -21,920 0.01% 80,826,010
2025-07-25 2025-07-23 133.200 623,304 -40,000 0.01% 83,024,093
2025-07-24 2025-07-22 129.000 663,304 +12,400 0.01% 85,566,216
2025-07-23 2025-07-21 130.800 650,904 -26,700 0.01% 85,138,243
2025-07-22 2025-07-18 127.300 677,604 -13,500 0.01% 86,258,989
2025-07-21 2025-07-17 125.500 691,104 -1,502 0.01% 86,733,552
2025-07-18 2025-07-16 124.100 692,606 +20,617 0.01% 85,952,405
2025-07-17 2025-07-15 126.200 671,989 -18,801 0.01% 84,805,012
2025-07-16 2025-07-14 120.900 690,790 +2,190 0.01% 83,516,511
2025-07-15 2025-07-11 120.000 688,600 -3,102 0.01% 82,632,000
2025-07-14 2025-07-10 118.600 691,702 +16,300 0.01% 82,035,857
2025-07-11 2025-07-09 119.200 675,402 +17,257 0.01% 80,507,918
2025-07-10 2025-07-08 122.200 658,145 +3,990 0.01% 80,425,319
2025-07-09 2025-07-07 119.000 654,155 +1,499 0.01% 77,844,445
2025-07-08 2025-07-04 120.800 652,656 +2,700 0.01% 78,840,845
2025-07-07 2025-07-03 122.800 649,956 +36,900 0.01% 79,814,597
2025-07-04 2025-07-02 126.000 613,056 +36,498 0.01% 77,245,056
2025-07-03 2025-06-30 125.300 576,558 +59,418 0.01% 72,242,717
2025-07-02 2025-06-27 129.400 517,140 +27,984 0.01% 66,917,916
2025-06-30 2025-06-26 130.000 489,156 +28,300 0.01% 63,590,280
2025-06-27 2025-06-25 131.800 460,856 -16,900 0.01% 60,740,821
2025-06-26 2025-06-24 130.000 477,756 +38,600 0.01% 62,108,280
2025-06-25 2025-06-23 131.400 439,156 +2,700 0.01% 57,705,098
2025-06-24 2025-06-20 128.600 436,456 +11,700 0.01% 56,128,242
2025-06-23 2025-06-19 128.300 424,756 +33,700 0.01% 54,496,195
2025-06-20 2025-06-18 133.300 391,056 +36,890 0.01% 52,127,765
2025-06-19 2025-06-17 138.100 354,166 +5,556 0.01% 48,910,325
2025-06-18 2025-06-16 138.800 348,610 +4,790 0.01% 48,387,068
2025-06-17 2025-06-13 138.200 343,820 +4,500 0.01% 47,515,924
2025-06-16 2025-06-12 141.000 339,320 +18,700 0.01% 47,844,120
2025-06-13 2025-06-11 143.800 320,620 +20,500 0.01% 46,105,156
2025-06-12 2025-06-10 144.400 300,120 +22,338 0.01% 43,337,328
2025-06-11 2025-06-09 148.400 277,782 -22,110 0.01% 41,222,849
2025-06-10 2025-06-06 141.700 299,892 +397 0.01% 42,494,696
2025-06-09 2025-06-05 144.400 299,495 +2,590 0.01% 43,247,078
2025-06-06 2025-06-04 140.700 296,905 -37,500 0.01% 41,774,534
2025-06-05 2025-06-03 136.600 334,405 +1,393 0.01% 45,679,723
2025-06-04 2025-06-02 135.700 333,012 +15,000 0.01% 45,189,728
2025-06-02 2025-05-29 140.100 318,012 -74,500 0.01% 44,553,481
2025-05-30 2025-05-28 131.400 392,512 +16,100 0.01% 51,576,077
2025-05-29 2025-05-27 132.100 376,412 -13,365 0.01% 49,724,025
2025-05-28 2025-05-26 129.400 389,777 +77,600 0.01% 50,437,144
2025-05-27 2025-05-23 136.900 312,177 -14,600 0.01% 42,737,031
2025-05-26 2025-05-22 136.000 326,777 +23,300 0.01% 44,441,672
2025-05-23 2025-05-21 137.300 303,477 +11,300 0.01% 41,667,392
2025-05-22 2025-05-20 136.400 292,177 -11,601 0.01% 39,852,943
2025-05-21 2025-05-19 134.400 303,778 -15,410 0.01% 40,827,763
2025-05-20 2025-05-16 131.400 319,188 +12,817 0.01% 41,941,303
2025-05-19 2025-05-15 135.400 306,371 +9,500 0.01% 41,482,633
2025-05-16 2025-05-14 139.400 296,871 -600 0.01% 41,383,817
2025-05-15 2025-05-13 137.400 297,471 +40,400 0.01% 40,872,515
2025-05-14 2025-05-12 144.500 257,071 -6,970 0.00% 37,146,760
2025-05-13 2025-05-09 141.000 264,041 +1,153 0.00% 37,229,781
2025-05-12 2025-05-08 141.400 262,888 +2,800 0.00% 37,172,363
2025-05-09 2025-05-07 139.000 260,088 +14,300 0.00% 36,152,232
2025-05-08 2025-05-06 138.500 245,788 -9,130 0.00% 34,041,638
2025-05-07 2025-05-02 132.500 254,918 -4,900 0.00% 33,776,635
2025-05-06 2025-04-30 130.300 259,818 +16,700 0.00% 33,854,285
2025-05-02 2025-04-29 132.100 243,118 -2,568 0.00% 32,115,888
2025-04-30 2025-04-28 128.400 245,686 +3,092 0.00% 31,546,082
2025-04-29 2025-04-25 127.600 242,594 +700 0.00% 30,954,994
2025-04-28 2025-04-24 127.000 241,894 +26,700 0.00% 30,720,538
2025-04-25 2025-04-23 133.900 215,194 +2,599 0.00% 28,814,477
2025-04-24 2025-04-22 130.200 212,595 +8,000 0.00% 27,679,869
2025-04-23 2025-04-17 136.500 204,595 -2,900 0.00% 27,927,218
2025-04-22 2025-04-16 134.900 207,495 +22,800 0.00% 27,991,076
2025-04-17 2025-04-15 146.800 184,695 -5,310 0.00% 27,113,226
2025-04-16 2025-04-14 145.900 190,005 +5,000 0.00% 27,721,730
2025-04-15 2025-04-11 143.500 185,005 -2,060 0.00% 26,548,218
2025-04-14 2025-04-10 145.400 187,065 +16,400 0.00% 27,199,251
2025-04-11 2025-04-09 146.400 170,665 -2,983 0.00% 24,985,356
2025-04-10 2025-04-08 140.600 173,648 -4,480 0.00% 24,414,909
2025-04-09 2025-04-07 134.300 178,128 -6,000 0.00% 23,922,590
2025-04-08 2025-04-03 157.900 184,128 +100 0.00% 29,073,811
2025-04-07 2025-04-02 157.800 184,028 -2,200 0.00% 29,039,618
2025-04-03 2025-04-01 157.900 186,228 -11,700 0.00% 29,405,401
2025-04-02 2025-03-31 155.800 197,928 +1,300 0.00% 30,837,182
2025-04-01 2025-03-28 160.100 196,628 +7,304 0.00% 31,480,143
2025-03-28 2025-03-26 159.900 189,324 +2,500 0.00% 30,272,908
2025-03-27 2025-03-25 158.500 186,824 +1,400 0.00% 29,611,604
2025-03-26 2025-03-24 165.700 185,424 +4,800 0.00% 30,724,757
2025-03-25 2025-03-21 167.600 180,624 -4,000 0.00% 30,272,582
2025-03-24 2025-03-20 168.100 184,624 -1,600 0.00% 31,035,294
2025-03-21 2025-03-19 175.900 186,224 +7,190 0.00% 32,756,802
2025-03-20 2025-03-18 177.300 179,034 +13,299 0.00% 31,742,728
2025-03-19 2025-03-17 175.100 165,735 +2,070 0.00% 29,020,198
2025-03-18 2025-03-14 173.400 163,665 -3,700 0.00% 28,379,511
2025-03-17 2025-03-13 164.500 167,365 +7,989 0.00% 27,531,542
2025-03-13 2025-03-11 171.600 159,376 +4,400 0.00% 27,348,922
2025-03-12 2025-03-10 174.900 154,976 +5,700 0.00% 27,105,302
2025-03-11 2025-03-07 183.500 149,276 -13,770 0.00% 27,392,146
2025-03-10 2025-03-06 180.300 163,046 +9,439 0.00% 29,397,194
2025-03-07 2025-03-05 171.500 153,607 -3,700 0.00% 26,343,600
2025-03-06 2025-03-04 161.200 157,307 -4,100 0.00% 25,357,888
2025-03-05 2025-03-03 162.600 161,407 -26,927 0.00% 26,244,778
2025-03-04 2025-02-28 162.000 188,334 +1,270 0.00% 30,510,108
2025-03-03 2025-02-27 172.800 187,064 +3,103 0.00% 32,324,659
2025-02-28 2025-02-26 174.200 183,961 -14,920 0.00% 32,046,006
2025-02-27 2025-02-25 158.600 198,881 +6,000 0.00% 31,542,527
2025-02-26 2025-02-24 166.500 192,881 -11,723 0.00% 32,114,686
2025-02-25 2025-02-21 162.900 204,604 +5,230 0.00% 33,329,992
2025-02-24 2025-02-20 156.900 199,374 -14,877 0.00% 31,281,781
2025-02-21 2025-02-19 167.700 214,251 -10 0.00% 35,929,893
2025-02-20 2025-02-18 172.900 214,261 +100 0.00% 37,045,727
2025-02-19 2025-02-17 168.900 214,161 +14,050 0.00% 36,171,793
2025-02-18 2025-02-14 169.900 200,111 -8,334 0.00% 33,998,859
2025-02-17 2025-02-13 159.700 208,445 -18,950 0.00% 33,288,666
2025-02-14 2025-02-12 155.200 227,395 +31,490 0.00% 35,291,704
2025-02-13 2025-02-11 161.800 195,905 +9,300 0.00% 31,697,429
2025-02-12 2025-02-10 162.700 186,605 -5,500 0.00% 30,360,633
2025-02-11 2025-02-07 154.100 192,105 -1,600 0.00% 29,603,380
2025-02-10 2025-02-06 150.100 193,705 +900 0.00% 29,075,120
2025-02-07 2025-02-05 150.900 192,805 -1,000 0.00% 29,094,274
2025-02-06 2025-02-04 150.800 193,805 -1,100 0.00% 29,225,794
2025-02-05 2025-02-03 142.300 194,905 +4,300 0.00% 27,734,982
2025-02-04 2025-01-28 148.200 190,605 +1,804 0.00% 28,247,661
2025-02-03 2025-01-24 150.000 188,801 +2,700 0.00% 28,320,150
2025-01-27 2025-01-23 151.100 186,101 +1,100 0.00% 28,119,861
2025-01-24 2025-01-22 152.500 185,001 +2,900 0.00% 28,212,652
2025-01-23 2025-01-21 158.500 182,101 -300 0.00% 28,863,008
2025-01-22 2025-01-20 155.500 182,401 -3,831 0.00% 28,363,356
2025-01-21 2025-01-17 147.800 186,232 -1,800 0.00% 27,525,090
2025-01-20 2025-01-16 147.600 188,032 +1,300 0.00% 27,753,523
2025-01-17 2025-01-15 144.500 186,732 +1,500 0.00% 26,982,774
2025-01-16 2025-01-14 144.300 185,232 -2,200 0.00% 26,728,978
2025-01-15 2025-01-13 137.400 187,432 -1,100 0.00% 25,753,157
2025-01-14 2025-01-10 140.100 188,532 -4,300 0.00% 26,413,333
2025-01-13 2025-01-09 144.400 192,832 -100 0.00% 27,844,941
2025-01-10 2025-01-08 146.700 192,932 -3,300 0.00% 28,303,124
2025-01-09 2025-01-07 148.700 196,232 +300 0.00% 29,179,698
2025-01-08 2025-01-06 150.700 195,932 -1,700 0.00% 29,526,952
2025-01-07 2025-01-03 153.700 197,632 -11,120 0.00% 30,376,038
2025-01-06 2025-01-02 150.600 208,752 -5,320 0.00% 31,438,051
2025-01-03 2024-12-31 151.700 214,072 +2,494 0.00% 32,474,722
2025-01-02 2024-12-27 154.700 211,578 -1,910 0.00% 32,731,117
2024-12-30 2024-12-24 155.100 213,488 +3,290 0.00% 33,111,989
2024-12-27 2024-12-20 158.600 210,198 -1,420 0.00% 33,337,403
2024-12-23 2024-12-19 158.400 211,618 +2,300 0.00% 33,520,291
2024-12-20 2024-12-18 160.100 209,318 -2,700 0.00% 33,511,812
2024-12-19 2024-12-17 158.600 212,018 +1,100 0.00% 33,626,055
2024-12-18 2024-12-16 159.600 210,918 +100 0.00% 33,662,513
2024-12-17 2024-12-13 162.600 210,818 +7,200 0.00% 34,279,007
2024-12-16 2024-12-12 168.900 203,618 +1,980 0.00% 34,391,080
2024-12-13 2024-12-11 167.000 201,638 +4,000 0.00% 33,673,546
2024-12-12 2024-12-10 171.800 197,638 -28,920 0.00% 33,954,208
2024-12-11 2024-12-09 171.700 226,558 -57,100 0.00% 38,900,009
2024-12-10 2024-12-06 162.400 283,658 -4,510 0.01% 46,066,059
2024-12-09 2024-12-05 159.200 288,168 +8,600 0.01% 45,876,346
2024-12-06 2024-12-04 165.200 279,568 +11,080 0.01% 46,184,634
2024-12-05 2024-12-03 165.500 268,488 +600 0.00% 44,434,764
2024-12-04 2024-12-02 167.400 267,888 -13,801 0.00% 44,844,451
2024-12-03 2024-11-29 168.700 281,689 +1,100 0.01% 47,520,934
2024-12-02 2024-11-28 172.200 280,589 +1,200 0.01% 48,317,426
2024-11-29 2024-11-27 176.200 279,389 -1,598 0.01% 49,228,342
2024-11-28 2024-11-26 164.300 280,987 +1,000 0.01% 46,166,164
2024-11-27 2024-11-25 162.000 279,987 -804 0.01% 45,357,894
2024-11-26 2024-11-22 167.100 280,791 +100 0.01% 46,920,176
2024-11-22 2024-11-20 174.800 280,691 +10,230 0.01% 49,064,787
2024-11-21 2024-11-19 171.900 270,461 +5,000 0.00% 46,492,246
2024-11-20 2024-11-18 169.000 265,461 -19,400 0.00% 44,862,909
2024-11-19 2024-11-15 169.600 284,861 -1,200 0.01% 48,312,426
2024-11-18 2024-11-14 169.300 286,061 +3,200 0.01% 48,430,127
2024-11-15 2024-11-13 175.400 282,861 +600 0.01% 49,613,819
2024-11-14 2024-11-12 175.700 282,261 +23,280 0.01% 49,593,258
2024-11-13 2024-11-11 185.600 258,981 -595 0.00% 48,066,874
2024-11-12 2024-11-08 191.800 259,576 +45,200 0.00% 49,786,677
2024-11-11 2024-11-07 199.900 214,376 +12,327 0.00% 42,853,762
2024-11-08 2024-11-06 189.300 202,049 +4,400 0.00% 38,247,876
2024-11-07 2024-11-05 193.800 197,649 +880 0.00% 38,304,376
2024-11-06 2024-11-04 187.700 196,769 +90 0.00% 36,933,541
2024-11-05 2024-11-01 187.600 196,679 -1,500 0.00% 36,896,980
2024-11-04 2024-10-31 182.500 198,179 -500 0.00% 36,167,668
2024-11-01 2024-10-30 184.700 198,679 +2,700 0.00% 36,696,011
2024-10-31 2024-10-29 189.300 195,979 -1,897 0.00% 37,098,825
2024-10-30 2024-10-28 185.200 197,876 +400 0.00% 36,646,635
2024-10-29 2024-10-25 184.900 197,476 +1,299 0.00% 36,513,312
2024-10-28 2024-10-24 187.000 196,177 +1,396 0.00% 36,685,099
2024-10-25 2024-10-23 194.900 194,781 -5,510 0.00% 37,962,817
2024-10-24 2024-10-22 184.800 200,291 +200 0.00% 37,013,777
2024-10-23 2024-10-21 181.200 200,091 +2,080 0.00% 36,256,489
2024-10-22 2024-10-18 185.400 198,011 -11,410 0.00% 36,711,239
2024-10-21 2024-10-17 170.200 209,421 +4,100 0.00% 35,643,454
2024-10-18 2024-10-16 173.200 205,321 -1,800 0.00% 35,561,597
2024-10-17 2024-10-15 170.800 207,121 +2,900 0.00% 35,376,267
2024-10-16 2024-10-14 183.600 204,221 +6,780 0.00% 37,494,976
2024-10-15 2024-10-10 193.700 197,441 -1,276 0.00% 38,244,322
2024-10-14 2024-10-09 184.400 198,717 -2,995 0.00% 36,643,415
2024-10-10 2024-10-08 180.200 201,712 +23,100 0.00% 36,348,502
2024-10-09 2024-10-07 213.200 178,612 +14,539 0.00% 38,080,078
2024-10-08 2024-10-04 213.400 164,073 -9,692 0.00% 35,013,178
2024-10-07 2024-10-03 205.000 173,765 +492 0.00% 35,621,825
2024-10-04 2024-10-02 197.200 173,273 +12,579 0.00% 34,169,436
2024-10-03 2024-09-30 172.000 160,694 -3,200 0.00% 27,639,368
2024-10-02 2024-09-27 164.600 163,894 -847 0.00% 26,976,952
2024-09-30 2024-09-26 152.200 164,741 +5,226 0.00% 25,073,580
2024-09-27 2024-09-25 141.300 159,515 -310 0.00% 22,539,470
2024-09-26 2024-09-24 139.800 159,825 -6,001 0.00% 22,343,535
2024-09-25 2024-09-23 132.800 165,826 +600 0.00% 22,021,693
2024-09-24 2024-09-20 135.900 165,226 +960 0.00% 22,454,213
2024-09-23 2024-09-19 133.800 164,266 -6,430 0.00% 21,978,791
2024-09-20 2024-09-17 128.600 170,696 -900 0.00% 21,951,506
2024-09-19 2024-09-16 126.500 171,596 -700 0.00% 21,706,894
2024-09-17 2024-09-13 123.000 172,296 -400 0.00% 21,192,408
2024-09-16 2024-09-12 122.300 172,696 -4,410 0.00% 21,120,721
2024-09-13 2024-09-11 119.400 177,106 -1,100 0.00% 21,146,456
2024-09-12 2024-09-10 118.900 178,206 +308 0.00% 21,188,693
2024-09-11 2024-09-09 118.600 177,898 +300 0.00% 21,098,703
2024-09-10 2024-09-05 119.300 177,598 -1,105 0.00% 21,187,441
2024-09-09 2024-09-04 119.200 178,703 +100 0.00% 21,301,398
2024-09-05 2024-09-03 118.900 178,603 -2,610 0.00% 21,235,897
2024-09-04 2024-09-02 116.300 181,213 -1,200 0.00% 21,075,072
2024-09-03 2024-08-30 118.200 182,413 -8,900 0.00% 21,561,217
2024-09-02 2024-08-29 115.700 191,313 -30 0.00% 22,134,914
2024-08-30 2024-08-28 102.800 191,343 +400 0.00% 19,670,060
2024-08-29 2024-08-27 106.200 190,943 -3,000 0.00% 20,278,147
2024-08-28 2024-08-26 109.000 193,943 +690 0.00% 21,139,787
2024-08-27 2024-08-23 107.500 193,253 -600 0.00% 20,774,698
2024-08-26 2024-08-22 109.000 193,853 -6,010 0.00% 21,129,977
2024-08-23 2024-08-21 107.700 199,863 +100 0.00% 21,525,245
2024-08-22 2024-08-20 108.100 199,763 +400 0.00% 21,594,380
2024-08-21 2024-08-19 108.700 199,363 -80 0.00% 21,670,758
2024-08-20 2024-08-16 107.700 199,443 -4,991 0.00% 21,480,011
2024-08-19 2024-08-15 102.400 204,434 +900 0.00% 20,934,042
2024-08-16 2024-08-14 102.100 203,534 +2,600 0.00% 20,780,821
2024-08-14 2024-08-12 104.000 200,934 +1,000 0.00% 20,897,136
2024-08-13 2024-08-09 106.200 199,934 +4 0.00% 21,232,991
2024-08-12 2024-08-08 104.600 199,930 +400 0.00% 20,912,678
2024-08-09 2024-08-07 106.000 199,530 -320 0.00% 21,150,180
2024-08-08 2024-08-06 105.600 199,850 +999 0.00% 21,104,160
2024-08-07 2024-08-05 106.800 198,851 -3,820 0.00% 21,237,287
2024-08-06 2024-08-02 104.000 202,671 +3,200 0.00% 21,077,784
2024-08-05 2024-08-01 109.200 199,471 +200 0.00% 21,782,233
2024-08-02 2024-07-31 109.300 199,271 -4,800 0.00% 21,780,320
2024-08-01 2024-07-30 106.400 204,071 -1,000 0.00% 21,713,154
2024-07-31 2024-07-29 108.400 205,071 +2,404 0.00% 22,229,696
2024-07-30 2024-07-26 107.600 202,667 -1,400 0.00% 21,806,969
2024-07-29 2024-07-25 107.100 204,067 +6,800 0.00% 21,855,576
2024-07-26 2024-07-24 113.300 197,267 +8,000 0.00% 22,350,351
2024-07-25 2024-07-23 118.100 189,267 +3,030 0.00% 22,352,433
2024-07-24 2024-07-22 121.300 186,237 -10 0.00% 22,590,548
2024-07-23 2024-07-19 117.500 186,247 -6,700 0.00% 21,884,022
2024-07-22 2024-07-18 119.400 192,947 -500 0.00% 23,037,872
2024-07-19 2024-07-17 119.100 193,447 -2,300 0.00% 23,039,538
2024-07-18 2024-07-16 117.500 195,747 +2,050 0.00% 23,000,272
2024-07-17 2024-07-15 119.100 193,697 -5,400 0.00% 23,069,313
2024-07-16 2024-07-12 121.800 199,097 -3,800 0.00% 24,250,015
2024-07-15 2024-07-11 116.100 202,897 +3,190 0.00% 23,556,342
2024-07-12 2024-07-10 114.900 199,707 -7,300 0.00% 22,946,334
2024-07-11 2024-07-09 114.700 207,007 +9,212 0.00% 23,743,703
2024-07-10 2024-07-08 117.000 197,795 +2,300 0.00% 23,142,015
2024-07-09 2024-07-05 119.100 195,495 -2,401 0.00% 23,283,454
2024-07-08 2024-07-04 119.700 197,896 -3,310 0.00% 23,688,151
2024-07-05 2024-07-03 117.100 201,206 +599 0.00% 23,561,223
2024-07-04 2024-07-02 112.200 200,607 -40 0.00% 22,508,105
2024-07-03 2024-06-28 111.100 200,647 +400 0.00% 22,291,882
2024-07-02 2024-06-27 113.700 200,247 -896 0.00% 22,768,084
2024-06-28 2024-06-26 117.000 201,143 -221 0.00% 23,533,731
2024-06-27 2024-06-25 116.800 201,364 -300 0.00% 23,519,315
2024-06-26 2024-06-24 115.400 201,664 -2,500 0.00% 23,272,026
2024-06-25 2024-06-21 116.200 204,164 +700 0.00% 23,723,857
2024-06-24 2024-06-20 119.900 203,464 -5,620 0.00% 24,395,334
2024-06-21 2024-06-19 121.400 209,084 +400 0.00% 25,382,798
2024-06-20 2024-06-18 115.000 208,684 -3,500 0.00% 23,998,660
2024-06-19 2024-06-17 116.800 212,184 +500 0.00% 24,783,091
2024-06-18 2024-06-14 114.700 211,684 +2,360 0.00% 24,280,155
2024-06-17 2024-06-13 116.700 209,324 +560 0.00% 24,428,111
2024-06-14 2024-06-12 112.600 208,764 +706 0.00% 23,506,826
2024-06-13 2024-06-11 115.300 208,058 -1,800 0.00% 23,989,087
2024-06-12 2024-06-07 110.400 209,858 -1,200 0.00% 23,168,323
2024-06-11 2024-06-06 112.700 211,058 +2,380 0.00% 23,786,237
2024-06-07 2024-06-05 112.600 208,678 -1,320 0.00% 23,497,143
2024-06-06 2024-06-04 113.500 209,998 +2,890 0.00% 23,834,773
2024-06-05 2024-06-03 109.000 207,108 +2,460 0.00% 22,574,772
2024-06-04 2024-05-31 105.100 204,648 -13,600 0.00% 21,508,505
2024-06-03 2024-05-30 108.900 218,248 +1,300 0.00% 23,767,207
2024-05-31 2024-05-29 112.700 216,948 +6,900 0.00% 24,450,040
2024-05-30 2024-05-28 119.000 210,048 +3,929 0.00% 24,995,712
2024-05-29 2024-05-27 118.700 206,119 -4,800 0.00% 24,466,325
2024-05-28 2024-05-24 116.300 210,919 +6,700 0.00% 24,529,880
2024-05-27 2024-05-23 119.500 204,219 +600 0.00% 24,404,170
2024-05-24 2024-05-22 120.600 203,619 +1,500 0.00% 24,556,451
2024-05-23 2024-05-21 121.400 202,119 -1,500 0.00% 24,537,247
2024-05-22 2024-05-20 124.000 203,619 +4,050 0.00% 25,248,756
2024-05-21 2024-05-17 125.000 199,569 +1,684 0.00% 24,946,125
2024-05-20 2024-05-16 125.600 197,885 -4,930 0.00% 24,854,356
2024-05-17 2024-05-14 121.900 202,815 -1,320 0.00% 24,723,148
2024-05-16 2024-05-13 122.300 204,135 -5,260 0.00% 24,965,710
2024-05-14 2024-05-10 118.600 209,395 +1,269 0.00% 24,834,247
2024-05-13 2024-05-09 117.900 208,126 -108 0.00% 24,538,055
2024-05-10 2024-05-08 113.500 208,234 -3,140 0.00% 23,634,559
2024-05-09 2024-05-07 115.500 211,374 +1,880 0.00% 24,413,697
2024-05-08 2024-05-06 120.300 209,494 +1,250 0.00% 25,202,128
2024-05-07 2024-05-03 119.700 208,244 +330 0.00% 24,926,807
2024-05-06 2024-05-02 119.100 207,914 -2,300 0.00% 24,762,557
2024-05-03 2024-04-30 109.500 210,214 +1,700 0.00% 23,018,433
2024-05-02 2024-04-29 111.400 208,514 +10,304 0.00% 23,228,460
2024-04-30 2024-04-26 115.600 198,210 -1,001 0.00% 22,913,076
2024-04-29 2024-04-25 111.500 199,211 -3,401 0.00% 22,212,026
2024-04-26 2024-04-24 113.600 202,612 -4,521 0.00% 23,016,723
2024-04-25 2024-04-23 108.600 207,133 -18,691 0.00% 22,494,644
2024-04-24 2024-04-22 100.600 225,824 -511 0.00% 22,717,894
2024-04-23 2024-04-19 95.300 226,335 +800 0.00% 21,569,726
2024-04-22 2024-04-18 97.750 225,535 -7,000 0.00% 22,046,046
2024-04-19 2024-04-17 97.550 232,535 +4,300 0.00% 22,683,789
2024-04-18 2024-04-16 98.700 228,235 -7,300 0.00% 22,526,794
2024-04-17 2024-04-15 101.600 235,535 +378 0.00% 23,930,356
2024-04-16 2024-04-12 102.100 235,157 -1,000 0.00% 24,009,530
2024-04-15 2024-04-11 104.500 236,157 +1,330 0.00% 24,678,406
2024-04-12 2024-04-10 103.800 234,827 -4,210 0.00% 24,375,043
2024-04-11 2024-04-09 99.700 239,037 +13 0.00% 23,831,989
2024-04-10 2024-04-08 99.400 239,024 -470 0.00% 23,758,986
2024-04-09 2024-04-05 100.400 239,494 -1,000 0.00% 24,045,198
2024-04-08 2024-04-03 98.950 240,494 -1,100 0.00% 23,796,881
2024-04-05 2024-04-02 101.400 241,594 -110 0.00% 24,497,632
2024-04-03 2024-03-28 96.800 241,704 -821 0.00% 23,396,947
2024-04-02 2024-03-27 91.100 242,525 -8,395 0.00% 22,094,028
2024-03-28 2024-03-26 93.400 250,920 -1,500 0.00% 23,435,928
2024-03-27 2024-03-25 93.300 252,420 -3,500 0.00% 23,550,786
2024-03-26 2024-03-22 88.250 255,920 +14,900 0.00% 22,584,940
2024-03-25 2024-03-21 92.300 241,020 -900 0.00% 22,246,146
2024-03-22 2024-03-20 88.800 241,920 +1,600 0.00% 21,482,496
2024-03-21 2024-03-19 89.200 240,320 +69,980 0.00% 21,436,544
2024-03-20 2024-03-18 90.400 170,340 +600 0.00% 15,398,736
2024-03-19 2024-03-15 89.400 169,740 +5,490 0.00% 15,174,756
2024-03-18 2024-03-14 92.900 164,250 -4,600 0.00% 15,258,825
2024-03-15 2024-03-13 94.350 168,850 -1,220 0.00% 15,930,997
2024-03-14 2024-03-12 93.400 170,070 -1,300 0.00% 15,884,538
2024-03-13 2024-03-11 89.200 171,370 -9,930 0.00% 15,286,204
2024-03-12 2024-03-08 84.700 181,300 -1,800 0.00% 15,356,110
2024-03-11 2024-03-07 85.400 183,100 +2,000 0.00% 15,636,740
2024-03-08 2024-03-06 88.700 181,100 +4,800 0.00% 16,063,570
2024-03-07 2024-03-05 86.350 176,300 -5,466 0.00% 15,223,505
2024-03-06 2024-03-04 91.500 181,766 -24,700 0.00% 16,631,589
2024-03-05 2024-03-01 88.400 206,466 -30,340 0.00% 18,251,594
2024-03-04 2024-02-29 79.800 236,806 -7,010 0.00% 18,897,119
2024-03-01 2024-02-28 78.350 243,816 +700 0.00% 19,102,984
2024-02-29 2024-02-27 81.650 243,116 -2,197 0.00% 19,850,421
2024-02-28 2024-02-26 81.150 245,313 +100 0.00% 19,907,150
2024-02-27 2024-02-23 81.500 245,213 +580 0.00% 19,984,860
2024-02-26 2024-02-22 79.750 244,633 +5,810 0.00% 19,509,482
2024-02-23 2024-02-21 77.000 238,823 -12,200 0.00% 18,389,371
2024-02-22 2024-02-20 73.400 251,023 +8,100 0.00% 18,425,088
2024-02-21 2024-02-19 72.750 242,923 +1,200 0.00% 17,672,648
2024-02-20 2024-02-16 74.650 241,723 -6,082 0.00% 18,044,622
2024-02-19 2024-02-15 71.350 247,805 +2,100 0.00% 17,680,887
2024-02-16 2024-02-14 71.100 245,705 -2,710 0.00% 17,469,626
2024-02-15 2024-02-09 67.300 248,415 -12,077 0.00% 16,718,330
2024-02-14 2024-02-07 68.250 260,492 -3,600 0.00% 17,778,579
2024-02-08 2024-02-06 69.250 264,092 +96 0.00% 18,288,371
2024-02-07 2024-02-05 65.050 263,996 -13,710 0.00% 17,172,940
2024-02-06 2024-02-02 63.250 277,706 +1,390 0.00% 17,564,904
2024-02-05 2024-02-01 64.100 276,316 -13,100 0.00% 17,711,856
2024-02-02 2024-01-31 62.550 289,416 +3,300 0.01% 18,102,971
2024-02-01 2024-01-30 65.400 286,116 -1,500 0.01% 18,711,986
2024-01-31 2024-01-29 67.300 287,616 +37,400 0.01% 19,356,557
2024-01-30 2024-01-26 66.700 250,216 +14,990 0.00% 16,689,407
2024-01-29 2024-01-25 69.400 235,226 +3,900 0.00% 16,324,684
2024-01-26 2024-01-24 70.300 231,326 -2,300 0.00% 16,262,218
2024-01-25 2024-01-23 66.300 233,626 +1,889 0.00% 15,489,404
2024-01-24 2024-01-22 65.400 231,737 -31,820 0.00% 15,155,600
2024-01-23 2024-01-19 68.650 263,557 -3,020 0.00% 18,093,188
2024-01-22 2024-01-18 69.800 266,577 -31,600 0.00% 18,607,075
2024-01-19 2024-01-17 68.750 298,177 +17,500 0.01% 20,499,669
2024-01-18 2024-01-16 73.900 280,677 -38,300 0.00% 20,742,030
2024-01-17 2024-01-15 75.650 318,977 +20,000 0.01% 24,130,610
2024-01-16 2024-01-12 75.250 298,977 -1,900 0.01% 22,498,019
2024-01-15 2024-01-11 75.600 300,877 -23,000 0.01% 22,746,301
2024-01-12 2024-01-10 71.750 323,877 +400 0.01% 23,238,175
2024-01-11 2024-01-09 70.550 323,477 +742 0.01% 22,821,302
2024-01-10 2024-01-08 73.950 322,735 +18,870 0.01% 23,866,253
2024-01-09 2024-01-05 77.750 303,865 -1,200 0.01% 23,625,504
2024-01-08 2024-01-04 77.500 305,065 +4,699 0.01% 23,642,538
2024-01-05 2024-01-03 78.000 300,366 +6,300 0.01% 23,428,548
2024-01-04 2024-01-02 79.400 294,066 +6,500 0.01% 23,348,840
2024-01-03 2023-12-29 81.900 287,566 +1,200 0.01% 23,551,655
2024-01-02 2023-12-28 82.350 286,366 -400 0.01% 23,582,240
2023-12-29 2023-12-27 78.300 286,766 +52,226 0.01% 22,453,778
2023-12-27 2023-12-21 79.700 234,540 +2,400 0.00% 18,692,838
2023-12-22 2023-12-20 78.800 232,140 +1,400 0.00% 18,292,632
2023-12-21 2023-12-19 78.450 230,740 +5,300 0.00% 18,101,553
2023-12-20 2023-12-18 83.150 225,440 +5,700 0.00% 18,745,336
2023-12-19 2023-12-15 84.950 219,740 +5,860 0.00% 18,666,913
2023-12-18 2023-12-14 81.750 213,880 +3,380 0.00% 17,484,690
2023-12-15 2023-12-13 82.200 210,500 -600 0.00% 17,303,100
2023-12-14 2023-12-12 84.600 211,100 -3,700 0.00% 17,859,060
2023-12-13 2023-12-11 83.500 214,800 +270 0.00% 17,935,800
2023-12-12 2023-12-08 86.650 214,530 +79 0.00% 18,589,024
2023-12-11 2023-12-07 86.100 214,451 -800 0.00% 18,464,231
2023-12-08 2023-12-06 86.400 215,251 -1,500 0.00% 18,597,686
2023-12-07 2023-12-05 84.650 216,751 +2,300 0.00% 18,347,972
2023-12-06 2023-12-04 86.450 214,451 +1,500 0.00% 18,539,289
2023-12-05 2023-12-01 87.900 212,951 -34,110 0.00% 18,718,393
2023-12-04 2023-11-30 90.600 247,061 +4,300 0.00% 22,383,727
2023-12-01 2023-11-29 90.450 242,761 +24,000 0.00% 21,957,732
2023-11-30 2023-11-28 103.000 218,761 +7,400 0.00% 22,532,383
2023-11-29 2023-11-27 108.600 211,361 +629 0.00% 22,953,805
2023-11-28 2023-11-24 109.100 210,732 +700 0.00% 22,990,861
2023-11-27 2023-11-23 112.200 210,032 +290 0.00% 23,565,590
2023-11-24 2023-11-22 111.400 209,742 -106 0.00% 23,365,259
2023-11-23 2023-11-21 110.500 209,848 -1,930 0.00% 23,188,204
2023-11-22 2023-11-20 109.000 211,778 +900 0.00% 23,083,802
2023-11-21 2023-11-17 107.300 210,878 +2,990 0.00% 22,627,209
2023-11-20 2023-11-16 111.700 207,888 +500 0.00% 23,221,090
2023-11-17 2023-11-15 113.300 207,388 -3,540 0.00% 23,497,060
2023-11-16 2023-11-14 108.300 210,928 +3,100 0.00% 22,843,502
2023-11-15 2023-11-13 111.600 207,828 +1,600 0.00% 23,193,605
2023-11-14 2023-11-10 110.700 206,228 +800 0.00% 22,829,440
2023-11-13 2023-11-09 115.000 205,428 -4,750 0.00% 23,624,220
2023-11-10 2023-11-08 115.000 210,178 -200 0.00% 24,170,470
2023-11-09 2023-11-07 115.500 210,378 -1,400 0.00% 24,298,659
2023-11-08 2023-11-06 117.200 211,778 -61,851 0.00% 24,820,382
2023-11-06 2023-11-02 108.000 273,629 -300 0.00% 29,551,932
2023-11-03 2023-11-01 109.000 273,929 +600 0.00% 29,858,261
2023-11-02 2023-10-31 110.600 273,329 +600 0.00% 30,230,187
2023-11-01 2023-10-30 114.000 272,729 +20,299 0.00% 31,091,106
2023-10-31 2023-10-27 113.000 252,430 -18,300 0.00% 28,524,590
2023-10-30 2023-10-26 109.800 270,730 +1,690 0.00% 29,726,154
2023-10-27 2023-10-25 109.600 269,040 -17,500 0.00% 29,486,784
2023-10-26 2023-10-24 107.500 286,540 +650 0.01% 30,803,050
2023-10-25 2023-10-20 107.800 285,890 +11,000 0.01% 30,818,942
2023-10-24 2023-10-19 110.400 274,890 +44,799 0.00% 30,347,856
2023-10-19 2023-10-17 114.500 230,091 -100 0.00% 26,345,420
2023-10-18 2023-10-16 113.700 230,191 +600 0.00% 26,172,717
2023-10-17 2023-10-13 114.600 229,591 +3,700 0.00% 26,311,129
2023-10-16 2023-10-12 118.400 225,891 -600 0.00% 26,745,494
2023-10-13 2023-10-11 116.500 226,491 -6,800 0.00% 26,386,202
2023-10-12 2023-10-10 112.300 233,291 +51 0.00% 26,198,579
2023-10-11 2023-10-09 108.900 233,240 +478 0.00% 25,399,836
2023-10-10 2023-10-06 108.300 232,762 -601 0.00% 25,208,125
2023-10-09 2023-10-05 105.900 233,363 -521 0.00% 24,713,142
2023-10-06 2023-10-04 106.900 233,884 +1,200 0.00% 25,002,200
2023-10-05 2023-10-03 110.000 232,684 +4,600 0.00% 25,595,240
2023-10-04 2023-09-29 114.600 228,084 +2,470 0.00% 26,138,426
2023-10-03 2023-09-28 110.800 225,614 +3,400 0.00% 24,998,031
2023-09-29 2023-09-27 114.800 222,214 +4,212 0.00% 25,510,167
2023-09-28 2023-09-26 116.300 218,002 +1,400 0.00% 25,353,633
2023-09-27 2023-09-25 117.200 216,602 +800 0.00% 25,385,754
2023-09-26 2023-09-22 120.800 215,802 -1,130 0.00% 26,068,882
2023-09-25 2023-09-21 116.300 216,932 +1,900 0.00% 25,229,192
2023-09-22 2023-09-20 119.200 215,032 +2,000 0.00% 25,631,814
2023-09-21 2023-09-19 121.700 213,032 +349 0.00% 25,925,994
2023-09-20 2023-09-18 122.000 212,683 +800 0.00% 25,947,326
2023-09-19 2023-09-15 124.300 211,883 -910 0.00% 26,337,057
2023-09-18 2023-09-14 123.000 212,793 +400 0.00% 26,173,539
2023-09-15 2023-09-13 123.100 212,393 +200 0.00% 26,145,578
2023-09-14 2023-09-12 124.800 212,193 +60 0.00% 26,481,686
2023-09-13 2023-09-11 125.700 212,133 +2,538 0.00% 26,665,118
2023-09-12 2023-09-07 125.000 209,595 +500 0.00% 26,199,375
2023-09-11 2023-09-06 128.300 209,095 +2,399 0.00% 26,826,889
2023-09-07 2023-09-05 128.600 206,696 -700 0.00% 26,581,106
2023-09-06 2023-09-04 132.700 207,396 -900 0.00% 27,521,449
2023-09-05 2023-08-31 128.500 208,296 +8,500 0.00% 26,766,036
2023-09-04 2023-08-30 134.200 199,796 +170 0.00% 26,812,623
2023-08-31 2023-08-29 137.300 199,626 -600 0.00% 27,408,650
2023-08-30 2023-08-28 134.700 200,226 +23,000 0.00% 26,970,442
2023-08-29 2023-08-25 132.200 177,226 +2,200 0.00% 23,429,277
2023-08-28 2023-08-24 140.000 175,026 -7,101 0.00% 24,503,640
2023-08-25 2023-08-23 130.300 182,127 -3,800 0.00% 23,731,148
2023-08-24 2023-08-22 129.200 185,927 +470 0.00% 24,021,768
2023-08-23 2023-08-21 127.000 185,457 +4,900 0.00% 23,553,039
2023-08-22 2023-08-18 129.900 180,557 +600 0.00% 23,454,354
2023-08-21 2023-08-17 133.600 179,957 +680 0.00% 24,042,255
2023-08-18 2023-08-16 132.400 179,277 +190 0.00% 23,736,275
2023-08-17 2023-08-15 133.900 179,087 +1,490 0.00% 23,979,749
2023-08-16 2023-08-14 135.400 177,597 +1,880 0.00% 24,046,634
2023-08-15 2023-08-11 137.200 175,717 +1,900 0.00% 24,108,372
2023-08-14 2023-08-10 141.000 173,817 +600 0.00% 24,508,197
2023-08-11 2023-08-09 140.900 173,217 +312 0.00% 24,406,275
2023-08-10 2023-08-08 140.100 172,905 +600 0.00% 24,223,990
2023-08-09 2023-08-07 144.700 172,305 -330 0.00% 24,932,533
2023-08-08 2023-08-04 144.000 172,635 -902 0.00% 24,859,440
2023-08-07 2023-08-03 140.200 173,537 -300 0.00% 24,329,887
2023-08-04 2023-08-02 140.700 173,837 +390 0.00% 24,458,866
2023-08-03 2023-08-01 145.500 173,447 +1,090 0.00% 25,236,538
2023-08-02 2023-07-31 146.300 172,357 -4,910 0.00% 25,215,829
2023-08-01 2023-07-28 142.400 177,267 -4,100 0.00% 25,242,821
2023-07-31 2023-07-27 136.600 181,367 -3,179 0.00% 24,774,732
2023-07-28 2023-07-26 134.900 184,546 -1,670 0.00% 24,895,255
2023-07-27 2023-07-25 134.800 186,216 -2,430 0.00% 25,101,917
2023-07-26 2023-07-24 125.000 188,646 -19,500 0.00% 23,580,750
2023-07-25 2023-07-21 128.200 208,146 +700 0.00% 26,684,317
2023-07-24 2023-07-20 126.700 207,446 -700 0.00% 26,283,408
2023-07-21 2023-07-19 127.700 208,146 +1,900 0.00% 26,580,244
2023-07-20 2023-07-18 129.100 206,246 -110 0.00% 26,626,359
2023-07-19 2023-07-14 132.500 206,356 -1,000 0.00% 27,342,170
2023-07-18 2023-07-13 134.600 207,356 -6,200 0.00% 27,910,118
2023-07-14 2023-07-12 127.300 213,556 -4,910 0.00% 27,185,679
2023-07-13 2023-07-11 122.000 218,466 -971 0.00% 26,652,852
2023-07-12 2023-07-10 121.100 219,437 -510 0.00% 26,573,821
2023-07-11 2023-07-07 119.100 219,947 -47,800 0.00% 26,195,688
2023-07-10 2023-07-06 120.600 267,747 +2,800 0.00% 32,290,288
2023-07-07 2023-07-05 124.500 264,947 +1,100 0.00% 32,985,902
2023-07-06 2023-07-04 127.600 263,847 -13 0.00% 33,666,877
2023-07-05 2023-07-03 126.400 263,860 -141 0.00% 33,351,904
2023-07-04 2023-06-30 122.300 264,001 +500 0.00% 32,287,322
2023-07-03 2023-06-29 124.700 263,501 +499 0.00% 32,858,575
2023-06-29 2023-06-27 126.200 263,002 +369 0.00% 33,190,852
2023-06-28 2023-06-26 124.000 262,633 +200 0.00% 32,566,492
2023-06-27 2023-06-23 124.700 262,433 +1,800 0.00% 32,725,395
2023-06-26 2023-06-21 127.600 260,633 +3,000 0.00% 33,256,771
2023-06-23 2023-06-20 132.300 257,633 +5,060 0.00% 34,084,846
2023-06-21 2023-06-19 137.000 252,573 -3,901 0.00% 34,602,501
2023-06-20 2023-06-16 138.000 256,474 -2,340 0.00% 35,393,412
2023-06-19 2023-06-15 137.200 258,814 -7,920 0.00% 35,509,281
2023-06-16 2023-06-14 127.300 266,734 -200 0.00% 33,955,238
2023-06-15 2023-06-13 128.000 266,934 -1,200 0.00% 34,167,552
2023-06-14 2023-06-12 127.600 268,134 -10 0.00% 34,213,898
2023-06-13 2023-06-09 127.100 268,144 -26,563 0.00% 34,081,102
2023-06-12 2023-06-08 124.400 294,707 -100 0.01% 36,661,551
2023-06-09 2023-06-07 123.500 294,807 -1,400 0.01% 36,408,664
2023-06-08 2023-06-06 121.800 296,207 +1,300 0.01% 36,078,013
2023-06-07 2023-06-05 121.600 294,907 -1,420 0.01% 35,860,691
2023-06-06 2023-06-02 121.600 296,327 -5,120 0.01% 36,033,363
2023-06-05 2023-06-01 112.800 301,447 +1,200 0.01% 34,003,222
2023-06-02 2023-05-31 110.200 300,247 +1,600 0.01% 33,087,219
2023-06-01 2023-05-30 116.400 298,647 +2,789 0.01% 34,762,511
2023-05-31 2023-05-29 115.800 295,858 +7,000 0.01% 34,260,356
2023-05-30 2023-05-25 126.000 288,858 +4,800 0.01% 36,396,108
2023-05-29 2023-05-24 130.400 284,058 -2,900 0.01% 37,041,163
2023-05-25 2023-05-23 132.800 286,958 -900 0.01% 38,108,022
2023-05-24 2023-05-22 132.600 287,858 +3,260 0.01% 38,169,971
2023-05-23 2023-05-19 128.600 284,598 +2,400 0.01% 36,599,303
2023-05-22 2023-05-18 133.500 282,198 -101 0.01% 37,673,433
2023-05-19 2023-05-17 133.000 282,299 +300 0.01% 37,545,767
2023-05-18 2023-05-16 137.400 281,999 -1,201 0.01% 38,746,663
2023-05-17 2023-05-15 136.300 283,200 -1,100 0.01% 38,600,160
2023-05-16 2023-05-12 131.800 284,300 -4,170 0.01% 37,470,740
2023-05-15 2023-05-11 128.500 288,470 +1,300 0.01% 37,068,395
2023-05-12 2023-05-10 129.000 287,170 +3,000 0.01% 37,044,930
2023-05-11 2023-05-09 130.300 284,170 +2,835 0.01% 37,027,351
2023-05-10 2023-05-08 134.200 281,335 -601 0.01% 37,755,157
2023-05-09 2023-05-05 135.600 281,936 -1,740 0.01% 38,230,522
2023-05-08 2023-05-04 132.000 283,676 -5,080 0.01% 37,445,232
2023-05-05 2023-05-03 131.300 288,756 +800 0.01% 37,913,663
2023-05-04 2023-05-02 132.500 287,956 -200 0.01% 38,154,170
2023-05-03 2023-04-28 133.000 288,156 +800 0.01% 38,324,748
2023-05-02 2023-04-27 134.000 287,356 -6,040 0.01% 38,505,704
2023-04-28 2023-04-26 133.100 293,396 -401 0.01% 39,051,008
2023-04-27 2023-04-25 131.600 293,797 +3,090 0.01% 38,663,685
2023-04-26 2023-04-24 137.600 290,707 -2,610 0.01% 40,001,283
2023-04-25 2023-04-21 137.700 293,317 +3,059 0.01% 40,389,751
2023-04-24 2023-04-20 140.400 290,258 -3,720 0.01% 40,752,223
2023-04-21 2023-04-19 135.600 293,978 -200 0.01% 39,863,417
2023-04-20 2023-04-18 135.300 294,178 -1,610 0.01% 39,802,283
2023-04-19 2023-04-17 135.600 295,788 -634 0.01% 40,108,853
2023-04-18 2023-04-14 129.500 296,422 +260 0.01% 38,386,649
2023-04-17 2023-04-13 130.900 296,162 +1,080 0.01% 38,767,606
2023-04-14 2023-04-12 131.000 295,082 +2,316 0.01% 38,655,742
2023-04-13 2023-04-11 135.400 292,766 +270 0.01% 39,640,516
2023-04-12 2023-04-06 133.800 292,496 +970 0.01% 39,135,965
2023-04-11 2023-04-04 133.900 291,526 +23,659 0.01% 39,035,331
2023-04-06 2023-04-03 140.000 267,867 +790 0.00% 37,501,380
2023-04-04 2023-03-31 143.500 267,077 -5,500 0.00% 38,325,550
2023-04-03 2023-03-30 142.000 272,577 +1,800 0.00% 38,705,934
2023-03-31 2023-03-29 140.000 270,777 -1,331 0.00% 37,908,780
2023-03-30 2023-03-28 134.600 272,108 -87 0.00% 36,625,737
2023-03-29 2023-03-27 131.400 272,195 +2,000 0.00% 35,766,423
2023-03-28 2023-03-24 140.200 270,195 +1,000 0.00% 37,881,339
2023-03-27 2023-03-23 141.100 269,195 -5,300 0.00% 37,983,414
2023-03-24 2023-03-22 130.300 274,495 +19,664 0.00% 35,766,698
2023-03-23 2023-03-21 130.100 254,831 -1,001 0.00% 33,153,513
2023-03-22 2023-03-20 128.900 255,832 +399 0.00% 32,976,745
2023-03-21 2023-03-17 130.400 255,433 -2,500 0.00% 33,308,463
2023-03-20 2023-03-16 126.300 257,933 +1,700 0.00% 32,576,938
2023-03-17 2023-03-15 126.700 256,233 +800 0.00% 32,464,721
2023-03-16 2023-03-14 125.400 255,433 +1,600 0.00% 32,031,298
2023-03-15 2023-03-13 129.000 253,833 -2,800 0.00% 32,744,457
2023-03-14 2023-03-10 127.400 256,633 +1,500 0.00% 32,695,044
2023-03-13 2023-03-09 129.400 255,133 -4,889 0.00% 33,014,210
2023-03-10 2023-03-08 131.900 260,022 -900 0.00% 34,296,902
2023-03-09 2023-03-07 137.900 260,922 +6,600 0.00% 35,981,144
2023-03-08 2023-03-06 142.900 254,322 -100 0.00% 36,342,614
2023-03-07 2023-03-03 142.300 254,422 -1,900 0.00% 36,204,251
2023-03-03 2023-03-01 142.800 256,322 -3,800 0.00% 36,602,782
2023-03-02 2023-02-28 136.100 260,122 +2,900 0.00% 35,402,604
2023-03-01 2023-02-27 136.200 257,222 -1,802 0.00% 35,033,636
2023-02-28 2023-02-24 134.400 259,024 +1,899 0.00% 34,812,826
2023-02-27 2023-02-23 139.100 257,125 -1,100 0.00% 35,766,088
2023-02-24 2023-02-22 140.000 258,225 +1,200 0.00% 36,151,500
2023-02-23 2023-02-21 139.800 257,025 +3,999 0.00% 35,932,095
2023-02-21 2023-02-17 144.200 253,026 -1,500 0.00% 36,486,349
2023-02-20 2023-02-16 148.300 254,526 -1,601 0.00% 37,746,206
2023-02-17 2023-02-15 145.900 256,127 +3,098 0.00% 37,368,929
2023-02-16 2023-02-14 147.700 253,029 +5,100 0.00% 37,372,383
2023-02-15 2023-02-13 148.200 247,929 +3,798 0.00% 36,743,078
2023-02-14 2023-02-10 148.100 244,131 +3,000 0.00% 36,155,801
2023-02-13 2023-02-09 153.500 241,131 +3,007 0.00% 37,013,608
2023-02-10 2023-02-08 153.100 238,124 -19,100 0.00% 36,456,784
2023-02-09 2023-02-07 163.700 257,224 -2,800 0.00% 42,107,569
2023-02-08 2023-02-06 164.100 260,024 +14,199 0.00% 42,669,938
2023-02-07 2023-02-03 172.800 245,825 +600 0.00% 42,478,560
2023-02-06 2023-02-02 176.600 245,225 +4,300 0.00% 43,306,735
2023-02-03 2023-02-01 180.100 240,925 +27,799 0.00% 43,390,592
2023-02-02 2023-01-31 174.600 213,126 +900 0.00% 37,211,800
2023-02-01 2023-01-30 173.500 212,226 +100 0.00% 36,821,211
2023-01-31 2023-01-27 174.900 212,126 +2,700 0.00% 37,100,837
2023-01-30 2023-01-26 172.400 209,426 +8,799 0.00% 36,105,042
2023-01-27 2023-01-20 168.100 200,627 +41,000 0.00% 33,725,399
2023-01-26 2023-01-19 160.200 159,627 +1,600 0.00% 25,572,245
2023-01-20 2023-01-18 163.600 158,027 -8,300 0.00% 25,853,217
2023-01-19 2023-01-17 164.800 166,327 +5,099 0.00% 27,410,690
2023-01-18 2023-01-16 165.600 161,228 +10,700 0.00% 26,699,357
2023-01-17 2023-01-13 171.200 150,528 -1,200 0.00% 25,770,394
2023-01-16 2023-01-12 173.000 151,728 +3,200 0.00% 26,248,944
2023-01-13 2023-01-11 174.000 148,528 +5,000 0.00% 25,843,872
2023-01-12 2023-01-10 178.500 143,528 +708 0.00% 25,619,748
2023-01-11 2023-01-09 180.600 142,820 +43,100 0.00% 25,793,292
2023-01-10 2023-01-06 182.700 99,720 +1,699 0.00% 18,218,844
2023-01-09 2023-01-05 190.800 98,021 -1,511 0.00% 18,702,407
2023-01-06 2023-01-04 181.300 99,532 +100 0.00% 18,045,152
2023-01-05 2023-01-03 176.800 99,432 +1,200 0.00% 17,579,578
2023-01-04 2022-12-30 174.700 98,232 +400 0.00% 17,161,130
2023-01-03 2022-12-29 183.800 97,832 +515 0.00% 17,981,522
2022-12-30 2022-12-28 184.200 97,317 -1,001 0.00% 17,925,791
2022-12-29 2022-12-23 183.200 98,318 -100 0.00% 18,011,858
2022-12-28 2022-12-22 186.200 98,418 -1,200 0.00% 18,325,432
2022-12-23 2022-12-21 174.200 99,618 -1,700 0.00% 17,353,456
2022-12-22 2022-12-20 175.500 101,318 +600 0.00% 17,781,309
2022-12-21 2022-12-19 178.800 100,718 +300 0.00% 18,008,378
2022-12-19 2022-12-15 176.800 100,418 +300 0.00% 17,753,902
2022-12-16 2022-12-14 182.800 100,118 -1,401 0.00% 18,301,570
2022-12-15 2022-12-13 179.000 101,519 +700 0.00% 18,171,901
2022-12-14 2022-12-12 175.400 100,819 +3,100 0.00% 17,683,653
2022-12-13 2022-12-09 188.500 97,719 -2,691 0.00% 18,420,032
2022-12-12 2022-12-08 178.300 100,410 +32,700 0.00% 17,903,103
2022-12-09 2022-12-07 167.500 67,710 -1,700 0.00% 11,341,425
2022-12-08 2022-12-06 173.800 69,410 -300 0.00% 12,063,458
2022-12-07 2022-12-05 174.300 69,710 -1,701 0.00% 12,150,453
2022-12-06 2022-12-02 168.000 71,411 -901 0.00% 11,997,048
2022-12-05 2022-12-01 163.000 72,312 -600 0.00% 11,786,856
2022-12-02 2022-11-30 163.600 72,912 -1,300 0.00% 11,928,403
2022-12-01 2022-11-29 155.400 74,212 -4,400 0.00% 11,532,545
2022-11-30 2022-11-28 139.400 78,612 +1,000 0.00% 10,958,513
2022-11-29 2022-11-25 136.600 77,612 +1,400 0.00% 10,601,799
2022-11-28 2022-11-24 138.900 76,212 +900 0.00% 10,585,847
2022-11-25 2022-11-23 138.400 75,312 +1,000 0.00% 10,423,181
2022-11-24 2022-11-22 139.900 74,312 +5,400 0.00% 10,396,249
2022-11-23 2022-11-21 152.500 68,912 +1,200 0.00% 10,509,080
2022-11-22 2022-11-18 160.400 67,712 -2,871 0.00% 10,861,005
2022-11-21 2022-11-17 153.000 70,583 +2,100 0.00% 10,799,199
2022-11-18 2022-11-16 162.300 68,483 -1,184 0.00% 11,114,791
2022-11-17 2022-11-15 166.400 69,667 -3,618 0.00% 11,592,589
2022-11-16 2022-11-14 156.500 73,285 -1,000 0.00% 11,469,102
2022-11-15 2022-11-11 159.600 74,285 -4,102 0.00% 11,855,886
2022-11-14 2022-11-10 141.900 78,387 -200 0.00% 11,123,115
2022-11-11 2022-11-09 144.300 78,587 +118 0.00% 11,340,104
2022-11-10 2022-11-08 148.800 78,469 +1,300 0.00% 11,676,187
2022-11-09 2022-11-07 153.000 77,169 -1,525 0.00% 11,806,857
2022-11-08 2022-11-04 149.500 78,694 -800 0.00% 11,764,753
2022-11-07 2022-11-03 141.500 79,494 -2,200 0.00% 11,248,401
2022-11-04 2022-11-02 146.700 81,694 -1,600 0.00% 11,984,510
2022-11-03 2022-11-01 139.600 83,294 -8,702 0.00% 11,627,842
2022-11-02 2022-10-31 124.800 91,996 -900 0.00% 11,481,101
2022-11-01 2022-10-28 121.800 92,896 +1,400 0.00% 11,314,733
2022-10-31 2022-10-27 131.800 91,496 +2,022 0.00% 12,059,173
2022-10-28 2022-10-26 129.700 89,474 -701 0.00% 11,604,778
2022-10-27 2022-10-25 123.500 90,175 -21,609 0.00% 11,136,612
2022-10-26 2022-10-24 120.600 111,784 +2,400 0.00% 13,481,150
2022-10-25 2022-10-21 141.600 109,384 -500 0.00% 15,488,774
2022-10-24 2022-10-20 140.800 109,884 -15,100 0.00% 15,471,667
2022-10-21 2022-10-19 144.500 124,984 +4,500 0.00% 18,060,188
2022-10-20 2022-10-18 154.000 120,484 -3,202 0.00% 18,554,536
2022-10-19 2022-10-17 149.700 123,686 -2,301 0.00% 18,515,794
2022-10-18 2022-10-14 149.000 125,987 -2,300 0.00% 18,772,063
2022-10-17 2022-10-13 146.000 128,287 +500 0.00% 18,729,902
2022-10-14 2022-10-12 150.400 127,787 +2,099 0.00% 19,219,165
2022-10-13 2022-10-11 151.400 125,688 +4,128 0.00% 19,029,163
2022-10-12 2022-10-10 161.300 121,560 +4,300 0.00% 19,607,628
2022-10-11 2022-10-07 172.900 117,260 -1,800 0.00% 20,274,254
2022-10-10 2022-10-06 177.100 119,060 -1,201 0.00% 21,085,526
2022-10-07 2022-10-05 174.900 120,261 -4,900 0.00% 21,033,649
2022-10-06 2022-10-03 161.700 125,161 +400 0.00% 20,238,534
2022-10-05 2022-09-30 165.600 124,761 +1,100 0.00% 20,660,422
2022-10-03 2022-09-29 170.200 123,661 -800 0.00% 21,047,102
2022-09-30 2022-09-28 168.800 124,461 -200 0.00% 21,009,017
2022-09-29 2022-09-27 174.200 124,661 -603 0.00% 21,715,946
2022-09-28 2022-09-26 167.500 125,264 -1,000 0.00% 20,981,720
2022-09-26 2022-09-22 164.900 126,264 +2,500 0.00% 20,820,934
2022-09-23 2022-09-21 167.500 123,764 -1,400 0.00% 20,730,470
2022-09-21 2022-09-19 169.400 125,164 +1,500 0.00% 21,202,782
2022-09-20 2022-09-16 171.900 123,664 -789 0.00% 21,257,842
2022-09-19 2022-09-15 175.400 124,453 -200 0.00% 21,829,056
2022-09-16 2022-09-14 173.800 124,653 -500 0.00% 21,664,691
2022-09-15 2022-09-13 177.800 125,153 -101 0.00% 22,252,203
2022-09-14 2022-09-09 179.900 125,254 -969 0.00% 22,533,195
2022-09-13 2022-09-08 171.500 126,223 +100 0.00% 21,647,244
2022-09-09 2022-09-07 172.100 126,123 +900 0.00% 21,705,768
2022-09-08 2022-09-06 173.400 125,223 +100 0.00% 21,713,668
2022-09-07 2022-09-05 173.600 125,123 +600 0.00% 21,721,353
2022-09-06 2022-09-02 176.200 124,523 -100 0.00% 21,940,953
2022-09-05 2022-09-01 178.700 124,623 +3,200 0.00% 22,270,130
2022-09-02 2022-08-31 189.800 121,423 -2,603 0.00% 23,046,085
2022-09-01 2022-08-30 185.000 124,026 +400 0.00% 22,944,810
2022-08-31 2022-08-29 186.700 123,626 -1,801 0.00% 23,080,974
2022-08-30 2022-08-26 181.900 125,427 -400 0.00% 22,815,171
2022-08-29 2022-08-25 177.300 125,827 -3,301 0.00% 22,309,127
2022-08-26 2022-08-24 164.100 129,128 +300 0.00% 21,189,905
2022-08-25 2022-08-23 168.700 128,828 -299 0.00% 21,733,284
2022-08-24 2022-08-22 171.100 129,127 +200 0.00% 22,093,630
2022-08-23 2022-08-19 169.900 128,927 -25,000 0.00% 21,904,697
2022-08-19 2022-08-17 170.000 153,927 -2,101 0.00% 26,167,590
2022-08-18 2022-08-16 164.500 156,028 +5,312 0.00% 25,666,606
2022-08-17 2022-08-15 180.900 150,716 -500 0.00% 27,264,524
2022-08-16 2022-08-12 179.100 151,216 -499 0.00% 27,082,786
2022-08-15 2022-08-11 176.400 151,715 -2 0.00% 26,762,526
2022-08-12 2022-08-10 169.600 151,717 +1,500 0.00% 25,731,203
2022-08-11 2022-08-09 176.000 150,217 +1,929 0.00% 26,438,192
2022-08-10 2022-08-08 179.600 148,288 -199 0.00% 26,632,525
2022-08-09 2022-08-05 183.500 148,487 -6,801 0.00% 27,247,364
2022-08-08 2022-08-04 183.800 155,288 -700 0.00% 28,541,934
2022-08-05 2022-08-03 177.100 155,988 +1,601 0.00% 27,625,475
2022-08-04 2022-08-02 176.200 154,387 -1,297 0.00% 27,202,989
2022-08-03 2022-08-01 180.000 155,684 -49,701 0.00% 28,023,120
2022-08-02 2022-07-29 176.300 205,385 +900 0.00% 36,209,376
2022-08-01 2022-07-28 188.000 204,485 +301 0.00% 38,443,180
2022-07-29 2022-07-27 190.100 204,184 -99 0.00% 38,815,378
2022-07-28 2022-07-26 190.700 204,283 -900 0.00% 38,956,768
2022-07-27 2022-07-25 188.200 205,183 +799 0.00% 38,615,441
2022-07-26 2022-07-22 191.700 204,384 -201 0.00% 39,180,413
2022-07-25 2022-07-21 190.400 204,585 -100 0.00% 38,952,984
2022-07-22 2022-07-20 194.700 204,685 -200 0.00% 39,852,170
2022-07-21 2022-07-19 189.100 204,885 -100 0.00% 38,743,754
2022-07-20 2022-07-18 189.700 204,985 +1,110 0.00% 38,885,654
2022-07-19 2022-07-15 179.200 203,875 +39,900 0.00% 36,534,400
2022-07-18 2022-07-14 182.500 163,975 +25,499 0.00% 29,925,438
2022-07-15 2022-07-13 180.500 138,476 -300 0.00% 24,994,918
2022-07-14 2022-07-12 178.000 138,776 +1,900 0.00% 24,702,128
2022-07-13 2022-07-11 181.600 136,876 +3,213 0.00% 24,856,682
2022-07-12 2022-07-08 192.300 133,663 +600 0.00% 25,703,395
2022-07-11 2022-07-07 194.400 133,063 +103 0.00% 25,867,447
2022-07-08 2022-07-06 195.900 132,960 +1,401 0.00% 26,046,864
2022-07-07 2022-07-05 197.700 131,559 +399 0.00% 26,009,214
2022-07-06 2022-07-04 201.200 131,160 -41,299 0.00% 26,389,392
2022-07-05 2022-06-30 194.200 172,459 -29,500 0.00% 33,491,538
2022-07-04 2022-06-29 202.800 201,959 +300 0.00% 40,957,285
2022-06-30 2022-06-28 207.600 201,659 -1,301 0.00% 41,864,408
2022-06-29 2022-06-27 205.000 202,960 -2,100 0.00% 41,606,800
2022-06-28 2022-06-24 198.100 205,060 +1,201 0.00% 40,622,386
2022-06-27 2022-06-23 192.600 203,859 +2,299 0.00% 39,263,243
2022-06-24 2022-06-22 191.600 201,560 +1,601 0.00% 38,618,896
2022-06-23 2022-06-21 201.200 199,959 +400 0.00% 40,231,751
2022-06-22 2022-06-20 199.400 199,559 -1,101 0.00% 39,792,065
2022-06-21 2022-06-17 199.100 200,660 -299 0.00% 39,951,406
2022-06-20 2022-06-16 189.200 200,959 +2,113 0.00% 38,021,443
2022-06-17 2022-06-15 197.000 198,846 -998 0.00% 39,172,662
2022-06-16 2022-06-14 194.400 199,844 +400 0.00% 38,849,674
2022-06-15 2022-06-13 188.200 199,444 +1,700 0.00% 37,535,361
2022-06-14 2022-06-10 201.200 197,744 -60,200 0.00% 39,786,093
2022-06-13 2022-06-09 201.800 257,944 -188 0.00% 52,053,099
2022-06-10 2022-06-08 208.200 258,132 +402 0.00% 53,743,082
2022-06-09 2022-06-07 199.000 257,730 -200 0.00% 51,288,270
2022-06-08 2022-06-06 198.100 257,930 -6,025 0.00% 51,095,933
2022-06-07 2022-06-02 180.200 263,955 +4,000 0.00% 47,564,691
2022-06-06 2022-06-01 182.500 259,955 +100 0.00% 47,441,788
2022-06-02 2022-05-31 187.000 259,855 -4,130 0.00% 48,592,885
2022-06-01 2022-05-30 175.100 263,985 -6,202 0.00% 46,223,774
2022-05-31 2022-05-27 163.900 270,187 -900 0.00% 44,283,649
2022-05-30 2022-05-26 158.600 271,087 +1,300 0.00% 42,994,398
2022-05-27 2022-05-25 159.700 269,787 -1 0.00% 43,084,984
2022-05-26 2022-05-24 159.600 269,788 +2,200 0.00% 43,058,165
2022-05-25 2022-05-23 167.700 267,588 -1,202 0.00% 44,874,508
2022-05-24 2022-05-20 173.000 268,790 -900 0.00% 46,500,670
2022-05-23 2022-05-19 165.500 269,690 +2,100 0.00% 44,633,695
2022-05-20 2022-05-18 172.000 267,590 +400 0.00% 46,025,480
2022-05-19 2022-05-17 173.700 267,190 -3,090 0.00% 46,410,903
2022-05-18 2022-05-16 163.500 270,280 +396 0.00% 44,190,780
2022-05-16 2022-05-12 157.000 269,884 -100 0.00% 42,371,788
2022-05-13 2022-05-11 161.400 269,984 +33 0.00% 43,575,418
2022-05-12 2022-05-10 151.800 269,951 +300 0.00% 40,978,562
2022-05-11 2022-05-06 157.000 269,651 +100 0.00% 42,335,207
2022-05-10 2022-05-05 164.700 269,551 -100 0.00% 44,395,050
2022-05-06 2022-05-04 164.500 269,651 +2,600 0.00% 44,357,590
2022-05-05 2022-05-03 172.400 267,051 -3,798 0.00% 46,039,592
2022-05-04 2022-04-29 172.000 270,849 -3,492 0.00% 46,586,028
2022-05-03 2022-04-28 148.900 274,341 +798 0.00% 40,849,375
2022-04-29 2022-04-27 147.900 273,543 -1,163 0.00% 40,457,010
2022-04-28 2022-04-26 145.300 274,706 -2,500 0.00% 39,914,782
2022-04-27 2022-04-25 138.600 277,206 +300 0.01% 38,420,752
2022-04-26 2022-04-22 141.400 276,906 -400 0.01% 39,154,508
2022-04-25 2022-04-21 137.800 277,306 +1,700 0.01% 38,212,767
2022-04-22 2022-04-20 144.900 275,606 +520 0.01% 39,935,309
2022-04-21 2022-04-19 146.000 275,086 -36,300 0.00% 40,162,556
2022-04-20 2022-04-14 155.200 311,386 +39,400 0.01% 48,327,107
2022-04-19 2022-04-13 154.100 271,986 -201 0.00% 41,913,043
2022-04-14 2022-04-12 153.900 272,187 -1,800 0.00% 41,889,579
2022-04-13 2022-04-11 147.500 273,987 +822 0.00% 40,413,082
2022-04-12 2022-04-08 156.500 273,165 +1,500 0.00% 42,750,322
2022-04-11 2022-04-07 159.300 271,665 -2,201 0.00% 43,276,234
2022-04-08 2022-04-06 160.900 273,866 -30,000 0.00% 44,065,039
2022-04-07 2022-04-04 167.000 303,866 +32,699 0.01% 50,745,622
2022-04-06 2022-04-01 155.500 271,167 +3,500 0.00% 42,166,468
2022-04-04 2022-03-31 155.600 267,667 +700 0.00% 41,648,985
2022-04-01 2022-03-30 160.100 266,967 +500 0.00% 42,741,417
2022-03-31 2022-03-29 159.300 266,467 -3,564 0.00% 42,448,193
2022-03-30 2022-03-28 150.600 270,031 -6,400 0.00% 40,666,669
2022-03-29 2022-03-25 135.000 276,431 +3,060 0.01% 37,318,185
2022-03-28 2022-03-24 147.000 273,371 +100 0.00% 40,185,537
2022-03-25 2022-03-23 156.200 273,271 +1,500 0.01% 42,684,930
2022-03-24 2022-03-22 153.000 271,771 -39,900 0.00% 41,580,963
2022-03-23 2022-03-21 143.900 311,671 +5,800 0.01% 44,849,457
2022-03-22 2022-03-18 153.300 305,871 +4,900 0.01% 46,890,024
2022-03-21 2022-03-17 157.200 300,971 -14,706 0.01% 47,312,641
2022-03-18 2022-03-16 140.000 315,677 -5,886 0.01% 44,194,780
2022-03-17 2022-03-15 106.000 321,563 +8,799 0.01% 34,085,678
2022-03-16 2022-03-14 112.600 312,764 -21,100 0.01% 35,217,226
2022-03-15 2022-03-11 135.400 333,864 +8,300 0.01% 45,205,186
2022-03-14 2022-03-10 144.200 325,564 -974 0.01% 46,946,329
2022-03-11 2022-03-09 148.500 326,538 +6,083 0.01% 48,490,893
2022-03-10 2022-03-08 145.500 320,455 -1,901 0.01% 46,626,202
2022-03-09 2022-03-07 146.200 322,356 -2,300 0.01% 47,128,447
2022-03-08 2022-03-04 164.800 324,656 -2,101 0.01% 53,503,309
2022-03-07 2022-03-03 174.200 326,757 -400 0.01% 56,921,069
2022-03-04 2022-03-02 176.400 327,157 +3,297 0.01% 57,710,495
2022-03-03 2022-03-01 173.400 323,860 +2,000 0.01% 56,157,324
2022-03-02 2022-02-28 172.200 321,860 +400 0.01% 55,424,292
2022-03-01 2022-02-25 170.200 321,460 +600 0.01% 54,712,492
2022-02-28 2022-02-24 170.200 320,860 -700 0.01% 54,610,372
2022-02-25 2022-02-23 176.600 321,560 +399 0.01% 56,787,496
2022-02-24 2022-02-22 171.300 321,161 +4,000 0.01% 55,014,879
2022-02-23 2022-02-21 180.500 317,161 -6,600 0.01% 57,247,560
2022-02-22 2022-02-18 188.000 323,761 +54,221 0.01% 60,867,068
2022-02-21 2022-02-17 220.800 269,540 +500 0.00% 59,514,432
2022-02-18 2022-02-16 219.400 269,040 -292 0.00% 59,027,376
2022-02-17 2022-02-15 214.000 269,332 +3,300 0.00% 57,637,048
2022-02-16 2022-02-14 219.600 266,032 +1,599 0.00% 58,420,627
2022-02-15 2022-02-11 227.800 264,433 +200 0.00% 60,237,837
2022-02-14 2022-02-10 233.000 264,233 -500 0.00% 61,566,289
2022-02-11 2022-02-09 229.200 264,733 -1,490 0.00% 60,676,804
2022-02-10 2022-02-08 221.000 266,223 +1,300 0.00% 58,835,283
2022-02-09 2022-02-07 225.800 264,923 -1,300 0.00% 59,819,613
2022-02-08 2022-02-04 226.800 266,223 -3,900 0.00% 60,379,376
2022-02-07 2022-01-31 219.600 270,123 -810 0.00% 59,319,011
2022-02-04 2022-01-27 209.400 270,933 +2,800 0.00% 56,733,370
2022-01-28 2022-01-26 225.000 268,133 +3,292 0.00% 60,329,925
2022-01-27 2022-01-25 225.800 264,841 +3,200 0.00% 59,801,098
2022-01-26 2022-01-24 232.800 261,641 -1,200 0.00% 60,910,025
2022-01-25 2022-01-21 238.000 262,841 -1,300 0.00% 62,556,158
2022-01-24 2022-01-20 238.000 264,141 +99 0.00% 62,865,558
2022-01-21 2022-01-19 214.400 264,042 -900 0.00% 56,610,605
2022-01-20 2022-01-18 215.800 264,942 -92 0.00% 57,174,484
2022-01-19 2022-01-17 216.600 265,034 -272 0.00% 57,406,364
2022-01-18 2022-01-14 220.600 265,306 +800 0.00% 58,526,504
2022-01-14 2022-01-12 227.000 264,506 -6,800 0.00% 60,042,862
2022-01-13 2022-01-11 208.000 271,306 +446 0.00% 56,431,648
2022-01-12 2022-01-10 206.600 270,860 -600 0.00% 55,959,676
2022-01-11 2022-01-07 204.000 271,460 -1,000 0.00% 55,377,840
2022-01-10 2022-01-06 202.200 272,460 +797 0.00% 55,091,412
2022-01-07 2022-01-05 195.100 271,663 -1,900 0.00% 53,001,451
2022-01-06 2022-01-04 219.600 273,563 +500 0.01% 60,074,435
2022-01-05 2022-01-03 223.400 273,063 -100 0.01% 61,002,274
2022-01-04 2021-12-31 225.400 273,163 +8,000 0.01% 61,570,940
2022-01-03 2021-12-29 216.000 265,163 +1,499 0.00% 57,275,208
2021-12-30 2021-12-28 223.400 263,664 +699 0.00% 58,902,538
2021-12-29 2021-12-24 226.000 262,965 +2,576 0.00% 59,430,090
2021-12-28 2021-12-22 230.400 260,389 -419 0.00% 59,993,626
2021-12-23 2021-12-21 229.000 260,808 +2,870 0.00% 59,725,032
2021-12-22 2021-12-20 219.200 257,938 +2,200 0.00% 56,540,010
2021-12-21 2021-12-17 225.800 255,738 +3,100 0.00% 57,745,640
2021-12-20 2021-12-16 238.400 252,638 +6,208 0.00% 60,228,899
2021-12-17 2021-12-15 241.800 246,430 +400 0.00% 59,586,774
2021-12-16 2021-12-14 246.200 246,030 +61,799 0.00% 60,572,586
2021-12-15 2021-12-13 248.000 184,231 -2,700 0.00% 45,689,288
2021-12-14 2021-12-10 243.000 186,931 +2,000 0.00% 45,424,233
2021-12-13 2021-12-09 247.000 184,931 +129 0.00% 45,677,957
2021-12-10 2021-12-08 245.200 184,802 -600 0.00% 45,313,450
2021-12-09 2021-12-07 245.800 185,402 -1,627 0.00% 45,571,812
2021-12-08 2021-12-06 232.400 187,029 -500 0.00% 43,465,540
2021-12-07 2021-12-03 241.200 187,529 +1,500 0.00% 45,231,995
2021-12-06 2021-12-02 247.800 186,029 -60,000 0.00% 46,097,986
2021-12-03 2021-12-01 244.600 246,029 -2,000 0.00% 60,178,693
2021-12-02 2021-11-30 238.000 248,029 +3,698 0.00% 59,030,902
2021-12-01 2021-11-29 245.000 244,331 +3,811 0.00% 59,861,095
2021-11-30 2021-11-26 263.600 240,520 -4,600 0.00% 63,401,072
2021-11-29 2021-11-25 274.200 245,120 +6,800 0.00% 67,211,904
2021-11-26 2021-11-24 273.400 238,320 +1,699 0.00% 65,156,688
2021-11-25 2021-11-23 265.400 236,621 +1,400 0.00% 62,799,213
2021-11-24 2021-11-22 274.000 235,221 +1,300 0.00% 64,450,554
2021-11-23 2021-11-19 280.800 233,921 +198 0.00% 65,685,017
2021-11-22 2021-11-18 285.400 233,723 +399 0.00% 66,704,544
2021-11-19 2021-11-17 292.600 233,324 -1,000 0.00% 68,270,602
2021-11-18 2021-11-16 297.400 234,324 -1,088 0.00% 69,687,958
2021-11-17 2021-11-15 289.600 235,412 +2,600 0.00% 68,175,315
2021-11-16 2021-11-12 289.800 232,812 -1,500 0.00% 67,468,918
2021-11-15 2021-11-11 282.400 234,312 -202 0.00% 66,169,709
2021-11-12 2021-11-10 277.400 234,514 -503 0.00% 65,054,184
2021-11-11 2021-11-09 270.400 235,017 -90 0.00% 63,548,597
2021-11-10 2021-11-08 271.200 235,107 +895 0.00% 63,761,018
2021-11-09 2021-11-05 276.800 234,212 +2,271 0.00% 64,829,882
2021-11-08 2021-11-04 286.000 231,941 -100 0.00% 66,335,126
2021-11-05 2021-11-03 277.000 232,041 +98 0.00% 64,275,357
2021-11-04 2021-11-02 271.000 231,943 -1,300 0.00% 62,856,553
2021-11-03 2021-11-01 267.400 233,243 +1,200 0.00% 62,369,178
2021-11-02 2021-10-29 269.600 232,043 +600 0.00% 62,558,793
2021-11-01 2021-10-28 272.200 231,443 +1,355 0.00% 62,998,785
2021-10-29 2021-10-27 268.600 230,088 +612 0.00% 61,801,637
2021-10-27 2021-10-25 286.800 229,476 -339 0.00% 65,813,717
2021-10-26 2021-10-22 289.200 229,815 +100 0.00% 66,462,498
2021-10-25 2021-10-21 288.400 229,715 -775 0.00% 66,249,806
2021-10-22 2021-10-20 293.800 230,490 +473 0.00% 67,717,962
2021-10-21 2021-10-19 285.600 230,017 -2 0.00% 65,692,855
2021-10-20 2021-10-18 280.400 230,019 -87 0.00% 64,497,328
2021-10-19 2021-10-15 280.800 230,106 -7,200 0.00% 64,613,765
2021-10-18 2021-10-12 269.000 237,306 -801 0.00% 63,835,314
2021-10-15 2021-10-11 277.400 238,107 -2,869 0.00% 66,050,882
2021-10-12 2021-10-08 256.000 240,976 -400 0.00% 61,689,856
2021-10-11 2021-10-07 250.800 241,376 -2,822 0.00% 60,537,101
2021-10-08 2021-10-06 228.600 244,198 -300 0.00% 55,823,663
2021-10-07 2021-10-05 233.600 244,498 -399 0.00% 57,114,733
2021-10-06 2021-10-04 236.800 244,897 -1,900 0.00% 57,991,610
2021-10-05 2021-09-30 246.600 246,797 +699 0.00% 60,860,140
2021-10-04 2021-09-29 250.000 246,098 -1,201 0.00% 61,524,500
2021-09-30 2021-09-28 251.800 247,299 +303 0.00% 62,269,888
2021-09-29 2021-09-27 248.400 246,996 +1,300 0.00% 61,353,806
2021-09-28 2021-09-24 244.600 245,696 -1,500 0.00% 60,097,242
2021-09-27 2021-09-23 242.600 247,196 -1,300 0.00% 59,969,750
2021-09-24 2021-09-21 230.600 248,496 +1,600 0.00% 57,303,178
2021-09-23 2021-09-20 234.600 246,896 -200 0.00% 57,921,802
2021-09-21 2021-09-17 240.800 247,096 -400 0.00% 59,500,717
2021-09-20 2021-09-16 232.600 247,496 +1,014 0.00% 57,567,570
2021-09-17 2021-09-15 234.000 246,482 +1,700 0.00% 57,676,788
2021-09-16 2021-09-14 245.000 244,782 +1,200 0.00% 59,971,590
2021-09-15 2021-09-13 247.800 243,582 +1,200 0.00% 60,359,620
2021-09-14 2021-09-10 259.400 242,382 -701 0.00% 62,873,891
2021-09-13 2021-09-09 248.600 243,083 +1,039 0.00% 60,430,434
2021-09-10 2021-09-08 261.000 242,044 -3,101 0.00% 63,173,484
2021-09-09 2021-09-07 257.400 245,145 -1,600 0.00% 63,100,323
2021-09-08 2021-09-06 247.400 246,745 -9,100 0.00% 61,044,713
2021-09-07 2021-09-03 244.800 255,845 +10,699 0.00% 62,630,856
2021-09-06 2021-09-02 253.600 245,146 -600 0.00% 62,169,026
2021-09-03 2021-09-01 253.400 245,746 -702 0.00% 62,272,036
2021-09-02 2021-08-31 249.000 246,448 -12,301 0.00% 61,365,552
2021-09-01 2021-08-30 228.400 258,749 +2,999 0.00% 59,098,272
2021-08-31 2021-08-27 225.000 255,750 -180 0.00% 57,543,750
2021-08-30 2021-08-26 226.800 255,930 -101 0.00% 58,044,924
2021-08-27 2021-08-25 227.000 256,031 -1,003 0.00% 58,119,037
2021-08-26 2021-08-24 221.800 257,034 -4,499 0.00% 57,010,141
2021-08-25 2021-08-23 195.400 261,533 +200 0.00% 51,103,548
2021-08-24 2021-08-20 193.400 261,333 +2,600 0.00% 50,541,802
2021-08-23 2021-08-19 202.600 258,733 +7,000 0.00% 52,419,306
2021-08-20 2021-08-18 218.200 251,733 -3,999 0.00% 54,928,141
2021-08-19 2021-08-17 213.600 255,732 -5,811 0.00% 54,624,355
2021-08-18 2021-08-16 221.400 261,543 +1,800 0.00% 57,905,620
2021-08-17 2021-08-13 233.400 259,743 +9,900 0.00% 60,624,016
2021-08-16 2021-08-12 236.600 249,843 -4,200 0.00% 59,112,854
2021-08-13 2021-08-11 237.200 254,043 +2,399 0.00% 60,259,000
2021-08-12 2021-08-10 239.000 251,644 -6,258 0.00% 60,142,916
2021-08-11 2021-08-09 220.400 257,902 -9,099 0.00% 56,841,601
2021-08-10 2021-08-06 213.800 267,001 +16,700 0.00% 57,084,814
2021-08-09 2021-08-05 211.200 250,301 -28,299 0.00% 52,863,571
2021-08-06 2021-08-04 213.600 278,600 +27,900 0.01% 59,508,960
2021-08-05 2021-08-03 211.600 250,700 +1,100 0.00% 53,048,120
2021-08-04 2021-08-02 216.000 249,600 +1,600 0.00% 53,913,600
2021-08-03 2021-07-30 215.000 248,000 -39,900 0.00% 53,320,000
2021-08-02 2021-07-29 228.400 287,900 -601 0.01% 65,756,360
2021-07-30 2021-07-28 208.600 288,501 +9,898 0.01% 60,181,309
2021-07-29 2021-07-27 194.000 278,603 +6,103 0.01% 54,048,982
2021-07-28 2021-07-26 235.600 272,500 +21,200 0.00% 64,201,000
2021-07-27 2021-07-23 273.200 251,300 +12,300 0.00% 68,655,160
2021-07-26 2021-07-22 279.800 239,000 -11,900 0.00% 66,872,200
2021-07-23 2021-07-21 270.200 250,900 +10,800 0.00% 67,793,180
2021-07-22 2021-07-20 275.200 240,100 +3,499 0.00% 66,075,520
2021-07-21 2021-07-19 276.200 236,601 +1,401 0.00% 65,349,196
2021-07-20 2021-07-16 290.800 235,200 -1,195 0.00% 68,396,160
2021-07-19 2021-07-15 290.400 236,395 -2,200 0.00% 68,649,108
2021-07-16 2021-07-14 290.000 238,595 -501 0.00% 69,192,550
2021-07-15 2021-07-13 295.000 239,096 +998 0.00% 70,533,320
2021-07-14 2021-07-12 285.200 238,098 +124,600 0.00% 67,905,550
2021-07-13 2021-07-09 279.200 113,498 -6,471 0.00% 31,688,642
2021-07-12 2021-07-08 267.600 119,969 +2,700 0.00% 32,103,704
2021-07-09 2021-07-07 286.000 117,269 -300 0.00% 33,538,934
2021-07-08 2021-07-06 289.800 117,569 +1,300 0.00% 34,071,496
2021-07-07 2021-07-05 287.000 116,269 -122,300 0.00% 33,369,203
2021-07-06 2021-07-02 304.000 238,569 +10,200 0.00% 72,524,976
2021-07-05 2021-06-30 320.400 228,369 +1 0.00% 73,169,428
2021-07-02 2021-06-29 323.800 228,368 -1 0.00% 73,945,558
2021-06-30 2021-06-28 328.600 228,369 +70,501 0.00% 75,042,053
2021-06-29 2021-06-25 330.000 157,868 -2,301 0.00% 52,096,440
2021-06-28 2021-06-24 315.000 160,169 -1,201 0.00% 50,453,235
2021-06-25 2021-06-23 308.000 161,370 -45,903 0.00% 49,701,960
2021-06-24 2021-06-22 292.800 207,273 +1,292 0.00% 60,689,534
2021-06-23 2021-06-21 301.800 205,981 -34,202 0.00% 62,165,066
2021-06-22 2021-06-18 300.600 240,183 -10,268 0.00% 72,199,010
2021-06-21 2021-06-17 290.000 250,451 +1,697 0.00% 72,630,790
2021-06-18 2021-06-16 288.800 248,754 +12,803 0.00% 71,840,155
2021-06-17 2021-06-15 302.400 235,951 -1,800 0.00% 71,351,582
2021-06-16 2021-06-11 307.200 237,751 +41,200 0.00% 73,037,107
2021-06-15 2021-06-10 298.000 196,551 +200 0.00% 58,572,198
2021-06-11 2021-06-09 293.200 196,351 +309 0.00% 57,570,113
2021-06-10 2021-06-08 297.000 196,042 +4,000 0.00% 58,224,474
2021-06-09 2021-06-07 300.000 192,042 +5,200 0.00% 57,612,600
2021-06-08 2021-06-04 302.200 186,842 -48,900 0.00% 56,463,652
2021-06-07 2021-06-03 307.400 235,742 -2,000 0.00% 72,467,091
2021-06-03 2021-06-01 313.000 237,742 -2,600 0.00% 74,413,246
2021-06-02 2021-05-31 294.000 240,342 -2,901 0.00% 70,660,548
2021-06-01 2021-05-28 265.200 243,243 +499 0.00% 64,508,044
2021-05-31 2021-05-27 271.800 242,744 +400 0.00% 65,977,819
2021-05-28 2021-05-26 279.600 242,344 -200 0.00% 67,759,382
2021-05-27 2021-05-25 276.600 242,544 +49,399 0.00% 67,087,670
2021-05-26 2021-05-24 271.000 193,145 +2,100 0.00% 52,342,295
2021-05-25 2021-05-21 275.200 191,045 -2,600 0.00% 52,575,584
2021-05-24 2021-05-20 273.200 193,645 -4,700 0.00% 52,903,814
2021-05-21 2021-05-18 260.000 198,345 -595 0.00% 51,569,700
2021-05-20 2021-05-17 254.200 198,940 -49,101 0.00% 50,570,548
2021-05-18 2021-05-14 244.000 248,041 +3,000 0.00% 60,522,004
2021-05-17 2021-05-13 251.600 245,041 +500 0.00% 61,652,316
2021-05-14 2021-05-12 255.200 244,541 -1,599 0.00% 62,406,863
2021-05-13 2021-05-11 249.000 246,140 +4,862 0.00% 61,288,860
2021-05-12 2021-05-10 262.800 241,278 -3,300 0.00% 63,407,858
2021-05-11 2021-05-07 282.800 244,578 +2,601 0.00% 69,166,658
2021-05-10 2021-05-06 285.800 241,977 -700 0.00% 69,157,027
2021-05-07 2021-05-05 287.000 242,677 +1,100 0.00% 69,648,299
2021-05-06 2021-05-04 291.800 241,577 -1,400 0.00% 70,492,169
2021-05-05 2021-05-03 293.200 242,977 +1,200 0.00% 71,240,856
2021-05-04 2021-04-30 298.000 241,777 +1,900 0.00% 72,049,546
2021-05-03 2021-04-29 309.200 239,877 +499 0.00% 74,169,968
2021-04-30 2021-04-28 309.400 239,378 -100 0.00% 74,063,553
2021-04-29 2021-04-27 313.000 239,478 -5,199 0.00% 74,956,614
2021-04-28 2021-04-26 305.000 244,677 +5,801 0.00% 74,626,485
2021-04-27 2021-04-23 306.400 238,876 -4,400 0.00% 73,191,606
2021-04-26 2021-04-22 292.000 243,276 -1,001 0.00% 71,036,592
2021-04-23 2021-04-21 282.200 244,277 +1,800 0.00% 68,934,969
2021-04-22 2021-04-20 293.600 242,477 +5,500 0.00% 71,191,247
2021-04-21 2021-04-19 289.200 236,977 -200 0.00% 68,533,748
2021-04-20 2021-04-16 290.200 237,177 -1,098 0.00% 68,828,765
2021-04-19 2021-04-15 284.800 238,275 -4,500 0.00% 67,860,720
2021-04-16 2021-04-14 286.000 242,775 -2,799 0.00% 69,433,650
2021-04-15 2021-04-13 276.000 245,574 +12,576 0.00% 67,778,424
2021-04-14 2021-04-12 298.200 232,998 +1,499 0.00% 69,480,004
2021-04-13 2021-04-09 314.000 231,499 +849 0.00% 72,690,686
2021-04-12 2021-04-08 320.800 230,650 +299 0.00% 73,992,520
2021-04-09 2021-04-07 318.000 230,351 +3,500 0.00% 73,251,618
2021-04-08 2021-04-01 325.800 226,851 -1,202 0.00% 73,908,056
2021-04-07 2021-03-31 298.200 228,053 -1,900 0.00% 68,005,405
2021-04-01 2021-03-30 293.600 229,953 -2,301 0.00% 67,514,201
2021-03-31 2021-03-29 280.400 232,254 +56,700 0.00% 65,124,022
2021-03-30 2021-03-26 302.000 175,554 +1,399 0.00% 53,017,308
2021-03-29 2021-03-25 287.400 174,155 -402 0.00% 50,052,147
2021-03-26 2021-03-24 292.000 174,557 -300 0.00% 50,970,644
2021-03-25 2021-03-23 303.800 174,857 +1,401 0.00% 53,121,557
2021-03-24 2021-03-22 320.600 173,456 -47,900 0.00% 55,609,994
2021-03-23 2021-03-19 333.000 221,356 +1,001 0.00% 73,711,548
2021-03-22 2021-03-18 337.400 220,355 -8,298 0.00% 74,347,777
2021-03-19 2021-03-17 325.400 228,653 +7,300 0.00% 74,403,686
2021-03-18 2021-03-16 329.600 221,353 -498 0.00% 72,957,949
2021-03-17 2021-03-15 317.200 221,851 +1,100 0.00% 70,371,137
2021-03-16 2021-03-12 333.000 220,751 +101 0.00% 73,510,083
2021-03-15 2021-03-11 344.600 220,650 +2,398 0.00% 76,035,990
2021-03-12 2021-03-10 317.000 218,252 -99 0.00% 69,185,884
2021-03-11 2021-03-09 302.000 218,351 +1,546 0.00% 65,942,002
2021-03-10 2021-03-08 308.800 216,805 +499 0.00% 66,949,384
2021-03-09 2021-03-05 337.000 216,306 +402 0.00% 72,895,122
2021-03-08 2021-03-04 340.000 215,904 +4,600 0.00% 73,407,360
2021-03-05 2021-03-03 372.600 211,304 +499 0.00% 78,731,870
2021-03-04 2021-03-02 362.400 210,805 +1,072 0.00% 76,395,732
2021-03-03 2021-03-01 366.800 209,733 -1,004 0.00% 76,930,064
2021-03-02 2021-02-26 340.000 210,737 +1,603 0.00% 71,650,580
2021-03-01 2021-02-25 370.400 209,134 +2,801 0.00% 77,463,234
2021-02-26 2021-02-24 365.800 206,333 -1,099 0.00% 75,476,611
2021-02-25 2021-02-23 392.800 207,432 +2,001 0.00% 81,479,290
2021-02-24 2021-02-22 400.200 205,431 -1,695 0.00% 82,213,486
2021-02-23 2021-02-19 423.600 207,126 +405 0.00% 87,738,574
2021-02-22 2021-02-18 428.000 206,721 +2,604 0.00% 88,476,588
2021-02-19 2021-02-17 451.400 204,117 +1,801 0.00% 92,138,414
2021-02-18 2021-02-16 439.200 202,316 +3,300 0.00% 88,857,187
2021-02-17 2021-02-11 445.000 199,016 +5,435 0.00% 88,562,120
2021-02-16 2021-02-09 409.000 193,581 +704 0.00% 79,174,629
2021-02-10 2021-02-08 406.400 192,877 +2,307 0.00% 78,385,213
2021-02-09 2021-02-05 401.400 190,570 -1,894 0.00% 76,494,798
2021-02-08 2021-02-04 401.000 192,464 +4,498 0.00% 77,178,064
2021-02-05 2021-02-03 414.200 187,966 -4,401 0.00% 77,855,517
2021-02-04 2021-02-02 395.000 192,367 -3,195 0.00% 75,984,965
2021-02-03 2021-02-01 391.000 195,562 -11,202 0.00% 76,464,742
2021-02-02 2021-01-29 355.800 206,764 +2,600 0.00% 73,566,631
2021-02-01 2021-01-28 355.600 204,164 +1,400 0.00% 72,600,718
2021-01-29 2021-01-27 364.000 202,764 +3,300 0.00% 73,806,096
2021-01-28 2021-01-26 378.600 199,464 +7,804 0.00% 75,517,070
2021-01-27 2021-01-25 399.800 191,660 +1,602 0.00% 76,625,668
2021-01-26 2021-01-22 380.200 190,058 -6,201 0.00% 72,260,052
2021-01-25 2021-01-21 375.200 196,259 +3,402 0.00% 73,636,377
2021-01-22 2021-01-20 372.000 192,857 -2,908 0.00% 71,742,804
2021-01-21 2021-01-19 341.000 195,765 -2,897 0.00% 66,755,865
2021-01-20 2021-01-18 325.000 198,662 -3,981 0.00% 64,565,150
2021-01-19 2021-01-15 307.600 202,643 -3,997 0.00% 62,332,987
2021-01-18 2021-01-14 313.200 206,640 -8,203 0.00% 64,719,648
2021-01-15 2021-01-13 296.400 214,843 +1,806 0.00% 63,679,465
2021-01-14 2021-01-12 302.000 213,037 +2,199 0.00% 64,337,174
2021-01-13 2021-01-11 309.600 210,838 +4,738 0.00% 65,275,445
2021-01-12 2021-01-08 318.000 206,100 +1,002 0.00% 65,539,800
2021-01-11 2021-01-07 308.000 205,098 +499 0.00% 63,170,184
2021-01-08 2021-01-06 310.000 204,599 -6,594 0.00% 63,425,690
2021-01-07 2021-01-05 296.600 211,193 -1,502 0.00% 62,639,844
2021-01-06 2021-01-04 292.600 212,695 -2,704 0.00% 62,234,557
2021-01-05 2020-12-31 294.600 215,399 -5,298 0.00% 63,456,545
2021-01-04 2020-12-29 273.400 220,697 -603 0.00% 60,338,560
2020-12-30 2020-12-28 260.000 221,300 +900 0.00% 57,538,000
2020-12-29 2020-12-24 279.200 220,400 -1,592 0.00% 61,535,680
2020-12-28 2020-12-22 276.200 221,992 +906 0.00% 61,314,190
2020-12-23 2020-12-21 278.400 221,086 -298 0.00% 61,550,342
2020-12-22 2020-12-18 278.400 221,384 +502 0.00% 61,633,306
2020-12-21 2020-12-17 285.000 220,882 -3,895 0.00% 62,951,370
2020-12-18 2020-12-16 279.200 224,777 +4,918 0.00% 62,757,738
2020-12-17 2020-12-15 274.200 219,859 +2,001 0.00% 60,285,338
2020-12-16 2020-12-14 282.600 217,858 +3,602 0.00% 61,566,671
2020-12-15 2020-12-11 293.800 214,256 -2,600 0.00% 62,948,413
2020-12-14 2020-12-10 287.000 216,856 -1,196 0.00% 62,237,672
2020-12-11 2020-12-09 286.400 218,052 +949 0.00% 62,450,093
2020-12-10 2020-12-08 287.600 217,103 -3,998 0.00% 62,438,823
2020-12-09 2020-12-07 282.400 221,101 +198 0.00% 62,438,922
2020-12-08 2020-12-04 288.600 220,903 -907 0.00% 63,752,606
2020-12-07 2020-12-03 275.800 221,810 +2,901 0.00% 61,175,198
2020-12-04 2020-12-02 277.800 218,909 +4,203 0.00% 60,812,920
2020-12-03 2020-12-01 289.200 214,706 +6,114 0.00% 62,092,975
2020-12-02 2020-11-30 290.000 208,592 +5,899 0.00% 60,491,680
2020-12-01 2020-11-27 312.000 202,693 -3,400 0.00% 63,240,216
2020-11-30 2020-11-26 308.000 206,093 -601 0.00% 63,476,644
2020-11-27 2020-11-25 293.600 206,694 +1,700 0.00% 60,685,358
2020-11-26 2020-11-24 303.400 204,994 +2,100 0.00% 62,195,180
2020-11-25 2020-11-23 308.000 202,894 +397 0.00% 62,491,352
2020-11-24 2020-11-20 304.200 202,497 -1,101 0.00% 61,599,587
2020-11-23 2020-11-19 294.000 203,598 +599 0.00% 59,857,812
2020-11-20 2020-11-18 300.000 202,999 +3,100 0.00% 60,899,700
2020-11-19 2020-11-17 303.000 199,899 +3,113 0.00% 60,569,397
2020-11-18 2020-11-16 318.400 196,786 +900 0.00% 62,656,662
2020-11-17 2020-11-13 305.800 195,886 -1,599 0.00% 59,901,939
2020-11-16 2020-11-12 286.800 197,485 +901 0.00% 56,638,698
2020-11-13 2020-11-11 271.000 196,584 +701 0.00% 53,274,264
2020-11-12 2020-11-10 300.000 195,883 +12,852 0.00% 58,764,900
2020-11-11 2020-11-09 335.200 183,031 -899 0.00% 61,351,991
2020-11-10 2020-11-06 326.800 183,930 +2,200 0.00% 60,108,324
2020-11-09 2020-11-05 329.600 181,730 +399 0.00% 59,898,208
2020-11-06 2020-11-04 313.800 181,331 -1,602 0.00% 56,901,668
2020-11-05 2020-11-03 296.000 182,933 +1,390 0.00% 54,148,168
2020-11-04 2020-11-02 294.600 181,543 -99 0.00% 53,482,568
2020-11-03 2020-10-30 288.200 181,642 -598 0.00% 52,349,224
2020-11-02 2020-10-29 297.200 182,240 -11,003 0.00% 54,161,728
2020-10-30 2020-10-28 280.000 193,243 -6,201 0.00% 54,108,040
2020-10-29 2020-10-27 266.000 199,444 -1,605 0.00% 53,052,104
2020-10-28 2020-10-23 262.400 201,049 +1,999 0.00% 52,755,258
2020-10-27 2020-10-22 269.000 199,050 +601 0.00% 53,544,450
2020-10-23 2020-10-21 269.000 198,449 +1,403 0.00% 53,382,781
2020-10-22 2020-10-20 260.800 197,046 -305 0.00% 51,389,597
2020-10-21 2020-10-19 259.000 197,351 -2,799 0.00% 51,113,909
2020-10-20 2020-10-16 265.800 200,150 -3,800 0.00% 53,199,870
2020-10-19 2020-10-15 265.000 203,950 +8,101 0.00% 54,046,750
2020-10-16 2020-10-14 278.400 195,849 +10,872 0.00% 54,524,362
2020-10-15 2020-10-12 275.200 184,977 +3,936 0.00% 50,905,670
2020-10-14 2020-10-09 270.000 181,041 -5,400 0.00% 48,881,070
2020-10-12 2020-10-08 266.800 186,441 +3,298 0.00% 49,742,459
2020-10-09 2020-10-07 267.800 183,143 -3,507 0.00% 49,045,695
2020-10-08 2020-10-06 258.000 186,650 -12,705 0.00% 48,155,700
2020-10-07 2020-10-05 245.800 199,355 +3,400 0.00% 49,001,459
2020-10-06 2020-09-30 241.800 195,955 +102 0.00% 47,381,919
2020-10-05 2020-09-29 234.600 195,853 +401 0.00% 45,947,114
2020-09-30 2020-09-28 237.000 195,452 +3,100 0.00% 46,322,124
2020-09-29 2020-09-25 232.000 192,352 -798 0.00% 44,625,664
2020-09-28 2020-09-24 238.600 193,150 -14,899 0.00% 46,085,590
2020-09-25 2020-09-23 250.000 208,049 +14,596 0.00% 52,012,250
2020-09-24 2020-09-22 242.600 193,453 -101 0.00% 46,931,698
2020-09-23 2020-09-21 241.600 193,554 -1,200 0.00% 46,762,646
2020-09-22 2020-09-18 241.600 194,754 +1,803 0.00% 47,052,566
2020-09-21 2020-09-17 240.800 192,951 -894 0.00% 46,462,601
2020-09-18 2020-09-16 248.200 193,845 -1,803 0.00% 48,112,329
2020-09-17 2020-09-15 243.600 195,648 -1,998 0.00% 47,659,853
2020-09-16 2020-09-14 244.600 197,646 +7,002 0.00% 48,344,212
2020-09-15 2020-09-11 242.800 190,644 +2,400 0.00% 46,288,363
2020-09-14 2020-09-10 233.000 188,244 -3,898 0.00% 43,860,852
2020-09-11 2020-09-09 232.000 192,142 +6,750 0.00% 44,576,944
2020-09-10 2020-09-08 238.000 185,392 +1,197 0.00% 44,123,296
2020-09-09 2020-09-07 248.200 184,195 +7,600 0.00% 45,717,199
2020-09-08 2020-09-04 261.800 176,595 +2,399 0.00% 46,232,571
2020-09-07 2020-09-03 262.600 174,196 +3,800 0.00% 45,743,870
2020-09-04 2020-09-02 272.800 170,396 -4,300 0.00% 46,484,029
2020-09-03 2020-09-01 264.600 174,696 -2,599 0.00% 46,224,562
2020-09-02 2020-08-31 255.600 177,295 +2,305 0.00% 45,316,602
2020-09-01 2020-08-28 265.200 174,990 -601 0.00% 46,407,348
2020-08-31 2020-08-27 271.000 175,591 -4,905 0.00% 47,585,161
2020-08-28 2020-08-26 258.800 180,496 +3,101 0.00% 46,712,365
2020-08-27 2020-08-25 257.600 177,395 +6,800 0.00% 45,696,952
2020-08-26 2020-08-24 265.800 170,595 +3,199 0.00% 45,344,151
2020-08-25 2020-08-21 245.200 167,396 -2,604 0.00% 41,045,499
2020-08-24 2020-08-20 234.600 170,000 -1,603 0.00% 39,882,000
2020-08-21 2020-08-19 231.000 171,603 +4,006 0.00% 39,640,293
2020-08-20 2020-08-18 235.000 167,597 -602 0.00% 39,385,295
2020-08-19 2020-08-17 218.200 168,199 -8,199 0.00% 36,701,022
2020-08-18 2020-08-14 219.800 176,398 -701 0.00% 38,772,280
2020-08-17 2020-08-13 211.400 177,099 +5,101 0.00% 37,438,729
2020-08-14 2020-08-12 213.800 171,998 +3,198 0.00% 36,773,172
2020-08-13 2020-08-11 218.400 168,800 +444 0.00% 36,865,920
2020-08-12 2020-08-10 223.000 168,356 -4,790 0.00% 37,543,388
2020-08-11 2020-08-07 222.400 173,146 +4,106 0.00% 38,507,670
2020-08-10 2020-08-06 221.200 169,040 +798 0.00% 37,391,648
2020-08-07 2020-08-05 218.400 168,242 +1,604 0.00% 36,744,053
2020-08-06 2020-08-04 218.000 166,638 -8,308 0.00% 36,327,084
2020-08-05 2020-08-03 200.600 174,946 -5,597 0.00% 35,094,168
2020-08-04 2020-07-31 191.900 180,543 +401 0.00% 34,646,202
2020-08-03 2020-07-30 195.000 180,142 +2,302 0.00% 35,127,690
2020-07-31 2020-07-29 193.000 177,840 -92 0.00% 34,323,120
2020-07-30 2020-07-28 191.000 177,932 -5,899 0.00% 33,985,012
2020-07-29 2020-07-27 185.000 183,831 +1,307 0.00% 34,008,735
2020-07-28 2020-07-24 190.700 182,524 +6,001 0.00% 34,807,327
2020-07-27 2020-07-23 199.000 176,523 -1,000 0.00% 35,128,077
2020-07-24 2020-07-22 192.200 177,523 +3,803 0.00% 34,119,921
2020-07-23 2020-07-21 205.000 173,720 -700 0.00% 35,612,600
2020-07-22 2020-07-20 188.400 174,420 +7,103 0.00% 32,860,728
2020-07-21 2020-07-17 191.100 167,317 +2,602 0.00% 31,974,279
2020-07-20 2020-07-16 185.100 164,715 +4,108 0.00% 30,488,746
2020-07-17 2020-07-15 200.600 160,607 +107 0.00% 32,217,764
2020-07-16 2020-07-14 197.100 160,500 +2,807 0.00% 31,634,550
2020-07-15 2020-07-13 206.000 157,693 +2,511 0.00% 32,484,758
2020-07-14 2020-07-10 208.200 155,182 +31,505 0.00% 32,308,892
2020-07-13 2020-07-09 209.800 123,677 +1,449 0.00% 25,947,435
2020-07-10 2020-07-08 199.800 122,228 +411 0.00% 24,421,154
2020-07-09 2020-07-07 185.000 121,817 +3,100 0.00% 22,536,145
2020-07-08 2020-07-06 191.000 118,717 +407 0.00% 22,674,947
2020-07-07 2020-07-03 191.700 118,310 -1,599 0.00% 22,680,027
2020-07-06 2020-07-02 179.400 119,909 +99 0.00% 21,511,675
2020-07-03 2020-06-30 171.900 119,810 -189 0.00% 20,595,339
2020-07-02 2020-06-29 171.700 119,999 +311 0.00% 20,603,828
2020-06-30 2020-06-26 174.700 119,688 +1,599 0.00% 20,909,494
2020-06-29 2020-06-24 178.400 118,089 +2,297 0.00% 21,067,078
2020-06-26 2020-06-23 176.800 115,792 -197 0.00% 20,472,026
2020-06-24 2020-06-22 170.500 115,989 +803 0.00% 19,776,124
2020-06-23 2020-06-19 174.000 115,186 -1,106 0.00% 20,042,364
2020-06-22 2020-06-18 172.500 116,292 +3,295 0.00% 20,060,370
2020-06-19 2020-06-17 172.400 112,997 +1,513 0.00% 19,480,683
2020-06-18 2020-06-16 172.000 111,484 -3,412 0.00% 19,175,248
2020-06-17 2020-06-15 159.500 114,896 +2,808 0.00% 18,325,912
2020-06-16 2020-06-12 165.600 112,088 +600 0.00% 18,561,773
2020-06-15 2020-06-11 165.000 111,488 -30,598 0.00% 18,395,520
2020-06-12 2020-06-10 159.600 142,086 +15,886 0.00% 22,676,926
2020-06-11 2020-06-09 151.500 126,200 -30,362 0.00% 19,119,300
2020-06-10 2020-06-08 154.800 156,562 +2,502 0.00% 24,235,798
2020-06-09 2020-06-05 159.000 154,060 -6,598 0.00% 24,495,540
2020-06-08 2020-06-04 164.200 160,658 +405 0.00% 26,380,044
2020-06-05 2020-06-03 155.300 160,253 +4,491 0.00% 24,887,291
2020-06-04 2020-06-02 147.100 155,762 +2,502 0.00% 22,912,590
2020-06-03 2020-06-01 150.000 153,260 -302 0.00% 22,989,000
2020-06-02 2020-05-29 146.700 153,562 -808 0.00% 22,527,545
2020-06-01 2020-05-28 137.000 154,370 -601 0.00% 21,148,690
2020-05-29 2020-05-27 135.300 154,971 +999 0.00% 20,967,576
2020-05-28 2020-05-26 138.900 153,972 -20,410 0.00% 21,386,711
2020-05-27 2020-05-25 125.800 174,382 +99 0.00% 21,937,256
2020-05-26 2020-05-22 118.500 174,283 -9,194 0.00% 20,652,536
2020-05-25 2020-05-21 127.600 183,477 -41,805 0.00% 23,411,665
2020-05-22 2020-05-20 128.500 225,282 +2,500 0.00% 28,948,737
2020-05-21 2020-05-19 125.800 222,782 -2,809 0.00% 28,025,976
2020-05-20 2020-05-18 121.900 225,591 +101 0.00% 27,499,543
2020-05-19 2020-05-15 119.400 225,490 +607 0.00% 26,923,506
2020-05-18 2020-05-14 121.500 224,883 -2 0.00% 27,323,284
2020-05-15 2020-05-13 118.100 224,885 -2,909 0.00% 26,558,918
2020-05-14 2020-05-12 112.000 227,794 -2,213 0.00% 25,512,928
2020-05-13 2020-05-11 109.700 230,007 +400 0.00% 25,231,768
2020-05-12 2020-05-08 111.600 229,607 -306 0.00% 25,624,141
2020-05-08 2020-05-06 108.000 229,913 +695 0.00% 24,830,604
2020-05-07 2020-05-05 104.300 229,218 -2,107 0.00% 23,907,437
2020-05-06 2020-05-04 100.700 231,325 +700 0.00% 23,294,428
2020-05-05 2020-04-29 103.800 230,625 +1,691 0.00% 23,938,875
2020-05-04 2020-04-28 101.000 228,934 -5 0.00% 23,122,334
2020-04-29 2020-04-27 100.100 228,939 -100 0.00% 22,916,794
2020-04-28 2020-04-24 99.200 229,039 +400 0.00% 22,720,669
2020-04-27 2020-04-23 100.000 228,639 -800 0.00% 22,863,900
2020-04-24 2020-04-22 101.300 229,439 -1,507 0.00% 23,242,171
2020-04-23 2020-04-21 98.550 230,946 +1,598 0.00% 22,759,728
2020-04-22 2020-04-20 100.900 229,348 -1,201 0.00% 23,141,213
2020-04-21 2020-04-17 100.000 230,549 -201 0.00% 23,054,900
2020-04-20 2020-04-16 98.850 230,750 -601 0.00% 22,809,638
2020-04-17 2020-04-15 97.850 231,351 -2,403 0.00% 22,637,695
2020-04-16 2020-04-14 97.750 233,754 +686 0.00% 22,849,454
2020-04-15 2020-04-09 97.250 233,068 -99 0.00% 22,665,863
2020-04-14 2020-04-08 96.800 233,167 +199 0.00% 22,570,566
2020-04-09 2020-04-07 97.550 232,968 -1,804 0.00% 22,726,028
2020-04-08 2020-04-06 94.450 234,772 +699 0.00% 22,174,215
2020-04-07 2020-04-03 92.850 234,073 -300 0.00% 21,733,678
2020-04-06 2020-04-02 93.950 234,373 +2,299 0.00% 22,019,343
2020-04-03 2020-04-01 92.850 232,074 -4,100 0.00% 21,548,071
2020-04-02 2020-03-31 93.650 236,174 +61,798 0.00% 22,117,695
2020-04-01 2020-03-30 88.000 174,376 +2,399 0.00% 15,345,088
2020-03-31 2020-03-27 89.300 171,977 +2,100 0.00% 15,357,546
2020-03-30 2020-03-26 90.150 169,877 +400 0.00% 15,314,412
2020-03-27 2020-03-25 90.750 169,477 -2,402 0.00% 15,380,038
2020-03-26 2020-03-24 85.500 171,879 -1,501 0.00% 14,695,654
2020-03-25 2020-03-23 80.800 173,380 +799 0.00% 14,009,104
2020-03-24 2020-03-20 84.000 172,581 -5,305 0.00% 14,496,804
2020-03-23 2020-03-19 72.400 177,886 -59,101 0.00% 12,878,946
2020-03-20 2020-03-18 75.550 236,987 -400 0.00% 17,904,368
2020-03-19 2020-03-17 82.150 237,387 -304 0.00% 19,501,342
2020-03-18 2020-03-16 82.200 237,691 +1,201 0.00% 19,538,200
2020-03-17 2020-03-13 89.000 236,490 -901 0.00% 21,047,610
2020-03-16 2020-03-12 90.800 237,391 +2,302 0.00% 21,555,103
2020-03-13 2020-03-11 95.650 235,089 +2,997 0.00% 22,486,263
2020-03-12 2020-03-10 98.750 232,092 -4,693 0.00% 22,919,085
2020-03-11 2020-03-09 96.000 236,785 +4,603 0.00% 22,731,360
2020-03-10 2020-03-06 100.700 232,182 +2,899 0.00% 23,380,727
2020-03-09 2020-03-05 103.500 229,283 -5,801 0.00% 23,730,790
2020-03-06 2020-03-04 99.200 235,084 +804 0.00% 23,320,333
2020-03-05 2020-03-03 98.850 234,280 +9,402 0.00% 23,158,578
2020-03-04 2020-03-02 99.300 224,878 +1,307 0.00% 22,330,385
2020-03-03 2020-02-28 98.900 223,571 +2,505 0.00% 22,111,172
2020-03-02 2020-02-27 103.300 221,066 -2,204 0.00% 22,836,118
2020-02-28 2020-02-26 102.000 223,270 +400 0.00% 22,773,540
2020-02-27 2020-02-25 103.300 222,870 -2,506 0.00% 23,022,471
2020-02-26 2020-02-24 100.500 225,376 +2,201 0.00% 22,650,288
2020-02-25 2020-02-21 103.200 223,175 -201 0.00% 23,031,660
2020-02-24 2020-02-20 103.300 223,376 -3,300 0.00% 23,074,741
2020-02-21 2020-02-19 100.400 226,676 +2,301 0.00% 22,758,270
2020-02-20 2020-02-18 100.600 224,375 +903 0.00% 22,572,125
2020-02-19 2020-02-17 101.500 223,472 +1 0.00% 22,682,408
2020-02-18 2020-02-14 100.900 223,471 +2,100 0.00% 22,548,224
2020-02-17 2020-02-13 102.500 221,371 +902 0.00% 22,690,528
2020-02-14 2020-02-12 103.000 220,469 -8,700 0.00% 22,708,307
2020-02-13 2020-02-11 99.200 229,169 -903 0.00% 22,733,565
2020-02-12 2020-02-10 95.800 230,072 +6,801 0.00% 22,040,898
2020-02-11 2020-02-07 101.900 223,271 +502 0.00% 22,751,315
2020-02-10 2020-02-06 101.700 222,769 -502 0.00% 22,655,607
2020-02-07 2020-02-05 99.500 223,271 +2,207 0.00% 22,215,464
2020-02-06 2020-02-04 101.000 221,064 +1,400 0.00% 22,327,464
2020-02-05 2020-02-03 99.500 219,664 -1,603 0.00% 21,856,568
2020-02-04 2020-01-31 99.300 221,267 +1,104 0.00% 21,971,813
2020-02-03 2020-01-30 96.850 220,163 -100 0.00% 21,322,787
2020-01-31 2020-01-29 101.200 220,263 -2,994 0.00% 22,290,616
2020-01-30 2020-01-24 102.300 223,257 +2,305 0.00% 22,839,191
2020-01-29 2020-01-22 108.300 220,952 +98 0.00% 23,929,102
2020-01-23 2020-01-21 105.800 220,854 -17,100 0.00% 23,366,353
2020-01-22 2020-01-20 110.600 237,954 +106 0.00% 26,317,712
2020-01-21 2020-01-17 111.900 237,848 +4,197 0.00% 26,615,191
2020-01-20 2020-01-16 112.300 233,651 +8,704 0.00% 26,239,007
2020-01-17 2020-01-15 114.100 224,947 +581 0.00% 25,666,453
2020-01-16 2020-01-14 112.300 224,366 +1,001 0.00% 25,196,302
2020-01-15 2020-01-13 113.100 223,365 +1,613 0.00% 25,262,582
2020-01-14 2020-01-10 109.600 221,752 -599 0.00% 24,304,019
2020-01-13 2020-01-09 108.400 222,351 +1,006 0.00% 24,102,848
2020-01-10 2020-01-08 106.400 221,345 +1,716 0.00% 23,551,108
2020-01-09 2020-01-07 110.400 219,629 +82 0.00% 24,247,042
2020-01-08 2020-01-06 109.500 219,547 -6,225 0.00% 24,040,396
2020-01-07 2020-01-03 104.200 225,772 -8,384 0.00% 23,525,442
2020-01-06 2020-01-02 103.500 234,156 -4,603 0.00% 24,235,146
2020-01-03 2019-12-31 101.900 238,759 -985 0.00% 24,329,542
2020-01-02 2019-12-27 102.700 239,744 +700 0.00% 24,621,709
2019-12-30 2019-12-24 102.300 239,044 +3,922 0.00% 24,454,201
2019-12-27 2019-12-20 102.000 235,122 +1,445 0.00% 23,982,444
2019-12-23 2019-12-19 103.500 233,677 +156 0.00% 24,185,570
2019-12-20 2019-12-18 103.100 233,521 +95 0.00% 24,076,015
2019-12-19 2019-12-17 104.500 233,426 -5,117 0.00% 24,393,017
2019-12-18 2019-12-16 102.300 238,543 -678 0.00% 24,402,949
2019-12-17 2019-12-13 101.100 239,221 -101 0.00% 24,185,243
2019-12-16 2019-12-12 100.200 239,322 +1,807 0.00% 23,980,064
2019-12-13 2019-12-11 101.700 237,515 +1,092 0.00% 24,155,276
2019-12-12 2019-12-10 101.000 236,423 +3,208 0.00% 23,878,723
2019-12-11 2019-12-09 103.300 233,215 +495 0.00% 24,091,110
2019-12-10 2019-12-06 103.600 232,720 -1,793 0.00% 24,109,792
2019-12-09 2019-12-05 102.200 234,513 +1,397 0.00% 23,967,229
2019-12-06 2019-12-04 100.500 233,116 +414 0.00% 23,428,158
2019-12-05 2019-12-03 103.600 232,702 +305 0.00% 24,107,927
2019-12-04 2019-12-02 104.700 232,397 -1,798 0.00% 24,331,966
2019-12-03 2019-11-29 103.200 234,195 +2,696 0.00% 24,168,924
2019-12-02 2019-11-28 106.500 231,499 +5,653 0.00% 24,654,644
2019-11-29 2019-11-27 104.200 225,846 +1,792 0.00% 23,533,153
2019-11-28 2019-11-26 100.800 224,054 -2,612 0.00% 22,584,643
2019-11-27 2019-11-25 98.300 226,666 +2,403 0.00% 22,281,268
2019-11-26 2019-11-22 98.050 224,263 +506 0.00% 21,988,987
2019-11-25 2019-11-21 91.900 223,757 -891 0.00% 20,563,268
2019-11-22 2019-11-20 97.300 224,648 -710 0.00% 21,858,250
2019-11-21 2019-11-19 96.000 225,358 +1,711 0.00% 21,634,368
2019-11-20 2019-11-18 97.650 223,647 +18 0.00% 21,839,130
2019-11-19 2019-11-15 96.850 223,629 +5,216 0.00% 21,658,469
2019-11-18 2019-11-14 93.750 218,413 +721 0.00% 20,476,219
2019-11-15 2019-11-13 95.050 217,692 -183 0.00% 20,691,625
2019-11-14 2019-11-12 95.500 217,875 -715 0.00% 20,807,062
2019-11-13 2019-11-11 91.350 218,590 +510 0.00% 19,968,196
2019-11-12 2019-11-08 94.600 218,080 +2,814 0.00% 20,630,368
2019-11-11 2019-11-07 98.500 215,266 -201 0.00% 21,203,701
2019-11-08 2019-11-06 96.600 215,467 +209 0.00% 20,814,112
2019-11-07 2019-11-05 97.150 215,258 -94 0.00% 20,912,315
2019-11-06 2019-11-04 98.400 215,352 -2,507 0.00% 21,190,637
2019-11-05 2019-11-01 93.800 217,859 +301 0.00% 20,435,174
2019-11-04 2019-10-31 93.650 217,558 +507 0.00% 20,374,307
2019-11-01 2019-10-30 94.000 217,051 -514 0.00% 20,402,794
2019-10-31 2019-10-29 92.000 217,565 +109 0.00% 20,015,980
2019-10-30 2019-10-28 93.700 217,456 +14,011 0.00% 20,375,627
2019-10-29 2019-10-25 90.550 203,445 -775 0.00% 18,421,945
2019-10-28 2019-10-24 88.600 204,220 +199,511 0.00% 18,093,892
2019-10-25 2019-10-23 89.000 4,709 +217 0.00% 419,101
2019-10-24 2019-10-22 90.550 4,492 +3,111 0.00% 406,751
2019-10-23 2019-10-21 96.750 1,381 +331 0.00% 133,612
2019-10-22 2019-10-18 92.750 1,050 +4 0.00% 97,388
2019-10-21 2019-10-17 90.900 1,046 +25 0.00% 95,081
2019-10-18 2019-10-16 90.450 1,021 +11 0.00% 92,349
2019-10-17 2019-10-15 90.750 1,010 -503 0.00% 91,658
2019-10-16 2019-10-14 88.000 1,513 +109 0.00% 133,144
2019-10-15 2019-10-11 88.450 1,404 +397 0.00% 124,184
2019-10-14 2019-10-10 91.150 1,007 -304 0.00% 91,788
2019-10-11 2019-10-09 89.450 1,311 +4 0.00% 117,269
2019-10-10 2019-10-08 89.000 1,307 +400 0.00% 116,323
2019-10-09 2019-10-04 84.700 907 +2 0.00% 76,823
2019-10-08 2019-10-03 82.400 905 -1 0.00% 74,572
2019-10-04 2019-10-02 81.500 906 +7 0.00% 73,839
2019-10-03 2019-09-30 80.100 899 +1 0.00% 72,010
2019-10-02 2019-09-27 81.000 898 -206 0.00% 72,738
2019-09-30 2019-09-26 79.650 1,104 +199 0.00% 87,934
2019-09-27 2019-09-25 79.500 905 -6 0.00% 71,948
2019-09-26 2019-09-24 78.250 911 +5 0.00% 71,286
2019-09-25 2019-09-23 76.050 906 +11 0.00% 68,901
2019-09-24 2019-09-20 77.500 895 -3 0.00% 69,362
2019-09-23 2019-09-19 75.300 898 -98 0.00% 67,619
2019-09-20 2019-09-18 75.400 996 -95 0.00% 75,098
2019-09-19 2019-09-17 72.000 1,091 +199 0.00% 78,552
2019-09-18 2019-09-16 72.300 892 +97 0.00% 64,492
2019-09-17 2019-09-13 73.600 795 -104 0.00% 58,512
2019-09-16 2019-09-12 72.200 899 -6 0.00% 64,908
2019-09-13 2019-09-11 71.600 905 +1 0.00% 64,798
2019-09-12 2019-09-10 70.300 904 +103 0.00% 63,551
2019-09-11 2019-09-09 72.450 801 +7 0.00% 58,032
2019-09-10 2019-09-06 73.750 794 +15 0.00% 58,558
2019-09-09 2019-09-05 73.550 779 -1,000 0.00% 57,295
2019-09-06 2019-09-04 74.050 1,779 +7 0.00% 131,735
2019-09-05 2019-09-03 73.550 1,772 +206 0.00% 130,331
2019-09-04 2019-09-02 74.050 1,566 +1,006 0.00% 115,962
2019-09-03 2019-08-30 74.350 560 +2 0.00% 41,636
2019-09-02 2019-08-29 74.650 558 +1 0.00% 41,655
2019-08-30 2019-08-28 74.800 557 +3 0.00% 41,664
2019-08-29 2019-08-27 75.000 554 +102 0.00% 41,550
2019-08-28 2019-08-26 76.200 452 +1 0.00% 34,442
2019-08-27 2019-08-23 70.000 451 +106 0.00% 31,570
2019-08-26 2019-08-22 70.100 345 +7 0.00% 24,184
2019-08-23 2019-08-21 68.750 338 +8 0.00% 23,238
2019-08-22 2019-08-20 68.950 330 -2 0.00% 22,754
2019-08-21 2019-08-19 69.250 332 +1 0.00% 22,991
2019-08-20 2019-08-16 66.150 331 -5 0.00% 21,896
2019-08-19 2019-08-15 65.000 336 +1 0.00% 21,840
2019-08-16 2019-08-14 63.700 335 +3 0.00% 21,340
2019-08-15 2019-08-13 62.350 332 -1 0.00% 20,700
2019-08-14 2019-08-12 63.650 333 +5 0.00% 21,195
2019-08-13 2019-08-09 63.500 328 +7 0.00% 20,828
2019-08-12 2019-08-08 62.500 321 +7 0.00% 20,062
2019-08-08 2019-08-06 61.600 314 +12 0.00% 19,342
2019-08-07 2019-08-05 62.150 302 +7 0.00% 18,769
2019-08-06 2019-08-02 63.900 295 +15 0.00% 18,850
2019-08-05 2019-08-01 66.450 280 -4 0.00% 18,606
2019-08-02 2019-07-31 63.950 284 +7 0.00% 18,162
2019-08-01 2019-07-30 64.750 277 +8 0.00% 17,936
2019-07-31 2019-07-29 64.950 269 +9 0.00% 17,472
2019-07-30 2019-07-26 64.800 260 +18 0.00% 16,848
2019-07-29 2019-07-25 65.300 242 +19 0.00% 15,803
2019-07-26 2019-07-24 65.750 223 +15 0.00% 14,662
2019-07-25 2019-07-23 65.050 208 +1 0.00% 13,530
2019-07-24 2019-07-22 65.600 207 +2 0.00% 13,579
2019-07-23 2019-07-19 67.250 205 +1 0.00% 13,786
2019-07-22 2019-07-18 65.550 204 +3 0.00% 13,372
2019-07-19 2019-07-17 65.750 201 +1 0.00% 13,216
2019-07-09 2019-07-05 69.100 200 +200 0.00% 13,820
2018-09-24 2018-09-20 72.650 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top