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: SINOPAC SECURITIES (ASIA) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 1,423,752 +0 0.03% 144,795,578
2025-10-13 2025-10-09 103.600 1,423,752 +0 0.03% 147,500,707
2025-10-10 2025-10-08 103.700 1,423,752 +8,900 0.03% 147,643,082
2025-10-09 2025-10-06 105.600 1,414,852 -2,855 0.03% 149,408,371
2025-10-08 2025-10-03 106.100 1,417,707 +13,300 0.03% 150,418,713
2025-10-06 2025-10-02 105.800 1,404,407 -21,100 0.03% 148,586,261
2025-10-03 2025-09-30 104.500 1,425,507 -7,210 0.03% 148,965,482
2025-10-02 2025-09-29 102.800 1,432,717 -100 0.03% 147,283,308
2025-09-30 2025-09-26 100.600 1,432,817 +12,770 0.03% 144,141,390
2025-09-29 2025-09-25 102.300 1,420,047 +27,300 0.03% 145,270,808
2025-09-26 2025-09-24 102.200 1,392,747 +8,955 0.03% 142,338,743
2025-09-25 2025-09-23 101.000 1,383,792 -27,600 0.03% 139,762,992
2025-09-24 2025-09-22 103.900 1,411,392 +22,400 0.03% 146,643,629
2025-09-23 2025-09-19 106.300 1,388,992 -400 0.03% 147,649,850
2025-09-22 2025-09-18 105.500 1,389,392 +25,798 0.03% 146,580,856
2025-09-19 2025-09-17 105.200 1,363,594 -54,400 0.02% 143,450,089
2025-09-18 2025-09-16 100.300 1,417,994 +500 0.03% 142,224,798
2025-09-17 2025-09-15 97.350 1,417,494 -94,500 0.03% 137,993,041
2025-09-16 2025-09-12 96.550 1,511,994 +29,400 0.03% 145,983,021
2025-09-15 2025-09-11 96.550 1,482,594 +63,900 0.03% 143,144,451
2025-09-12 2025-09-10 101.700 1,418,694 +41,000 0.03% 144,281,180
2025-09-11 2025-09-09 99.650 1,377,694 +55,400 0.02% 137,287,207
2025-09-10 2025-09-08 102.000 1,322,294 +18,450 0.02% 134,873,988
2025-09-09 2025-09-05 103.000 1,303,844 +8,200 0.02% 134,295,932
2025-09-08 2025-09-04 101.400 1,295,644 +11,300 0.02% 131,378,302
2025-09-05 2025-09-03 100.500 1,284,344 +35,000 0.02% 129,076,572
2025-09-04 2025-09-02 101.100 1,249,344 +19,500 0.02% 126,308,678
2025-09-03 2025-09-01 103.000 1,229,844 +21,500 0.02% 126,673,932
2025-09-02 2025-08-29 102.700 1,208,344 -21,000 0.02% 124,096,929
2025-09-01 2025-08-28 101.700 1,229,344 +81,800 0.02% 125,024,285
2025-08-29 2025-08-27 116.300 1,147,544 +10,800 0.02% 133,459,367
2025-08-28 2025-08-26 120.000 1,136,744 +5,200 0.02% 136,409,280
2025-08-27 2025-08-25 122.300 1,131,544 -10,970 0.02% 138,387,831
2025-08-26 2025-08-22 118.400 1,142,514 +49,300 0.02% 135,273,658
2025-08-25 2025-08-21 117.100 1,093,214 +15,000 0.02% 128,015,359
2025-08-22 2025-08-20 120.800 1,078,214 -500 0.02% 130,248,251
2025-08-21 2025-08-19 120.800 1,078,714 +9,900 0.02% 130,308,651
2025-08-20 2025-08-18 121.500 1,068,814 +15,700 0.02% 129,860,901
2025-08-19 2025-08-15 121.700 1,053,114 +29,800 0.02% 128,163,974
2025-08-18 2025-08-14 124.400 1,023,314 +14,800 0.02% 127,300,262
2025-08-15 2025-08-13 124.300 1,008,514 -11,300 0.02% 125,358,290
2025-08-14 2025-08-12 119.400 1,019,814 +2,800 0.02% 121,765,792
2025-08-13 2025-08-11 119.200 1,017,014 +22,700 0.02% 121,228,069
2025-08-12 2025-08-08 120.800 994,314 -2,500 0.02% 120,113,131
2025-08-11 2025-08-07 122.000 996,814 -8,400 0.02% 121,611,308
2025-08-08 2025-08-06 121.100 1,005,214 +15,690 0.02% 121,731,415
2025-08-07 2025-08-05 122.900 989,524 +13,500 0.02% 121,612,500
2025-08-06 2025-08-04 123.000 976,024 +4,500 0.02% 120,050,952
2025-08-05 2025-08-01 122.200 971,524 +10,100 0.02% 118,720,233
2025-08-04 2025-07-31 121.600 961,424 +12,300 0.02% 116,909,158
2025-08-01 2025-07-30 127.400 949,124 +3,600 0.02% 120,918,398
2025-07-31 2025-07-29 128.600 945,524 -34,800 0.02% 121,594,386
2025-07-30 2025-07-28 129.400 980,324 +6,800 0.02% 126,853,926
2025-07-29 2025-07-25 130.100 973,524 +30,995 0.02% 126,655,472
2025-07-28 2025-07-24 134.400 942,529 -9,800 0.02% 126,675,898
2025-07-25 2025-07-23 133.200 952,329 +3,400 0.02% 126,850,223
2025-07-24 2025-07-22 129.000 948,929 +16,900 0.02% 122,411,841
2025-07-23 2025-07-21 130.800 932,029 +10,500 0.02% 121,909,393
2025-07-22 2025-07-18 127.300 921,529 -16,600 0.02% 117,310,642
2025-07-21 2025-07-17 125.500 938,129 -3,300 0.02% 117,735,190
2025-07-18 2025-07-16 124.100 941,429 +700 0.02% 116,831,339
2025-07-17 2025-07-15 126.200 940,729 -2,420 0.02% 118,720,000
2025-07-16 2025-07-14 120.900 943,149 +500 0.02% 114,026,714
2025-07-15 2025-07-11 120.000 942,649 -404,200 0.02% 113,117,880
2025-07-14 2025-07-10 118.600 1,346,849 +136,100 0.02% 159,736,291
2025-07-11 2025-07-09 119.200 1,210,749 +349,147 0.02% 144,321,281
2025-07-10 2025-07-08 122.200 861,602 +6,900 0.02% 105,287,764
2025-07-09 2025-07-07 119.000 854,702 +101,188 0.02% 101,709,538
2025-07-08 2025-07-04 120.800 753,514 +6,200 0.01% 91,024,491
2025-07-07 2025-07-03 122.800 747,314 +15,500 0.01% 91,770,159
2025-07-04 2025-07-02 126.000 731,814 +14,400 0.01% 92,208,564
2025-07-03 2025-06-30 125.300 717,414 +10,100 0.01% 89,891,974
2025-07-02 2025-06-27 129.400 707,314 +3,800 0.01% 91,526,432
2025-06-30 2025-06-26 130.000 703,514 +7,300 0.01% 91,456,820
2025-06-27 2025-06-25 131.800 696,214 +5,050 0.01% 91,761,005
2025-06-26 2025-06-24 130.000 691,164 -1,540 0.01% 89,851,320
2025-06-25 2025-06-23 131.400 692,704 -1,700 0.01% 91,021,306
2025-06-24 2025-06-20 128.600 694,404 -700 0.01% 89,300,354
2025-06-23 2025-06-19 128.300 695,104 +5,300 0.01% 89,181,843
2025-06-20 2025-06-18 133.300 689,804 +4,300 0.01% 91,950,873
2025-06-19 2025-06-17 138.100 685,504 -6,700 0.01% 94,668,102
2025-06-18 2025-06-16 138.800 692,204 +900 0.01% 96,077,915
2025-06-17 2025-06-13 138.200 691,304 +3,500 0.01% 95,538,213
2025-06-16 2025-06-12 141.000 687,804 +500 0.01% 96,980,364
2025-06-13 2025-06-11 143.800 687,304 -23,200 0.01% 98,834,315
2025-06-12 2025-06-10 144.400 710,504 +1,200 0.01% 102,596,778
2025-06-11 2025-06-09 148.400 709,304 -6,300 0.01% 105,260,714
2025-06-10 2025-06-06 141.700 715,604 -600 0.01% 101,401,087
2025-06-09 2025-06-05 144.400 716,204 -17,210 0.01% 103,419,858
2025-06-06 2025-06-04 140.700 733,414 -7,900 0.01% 103,191,350
2025-06-05 2025-06-03 136.600 741,314 +5,800 0.01% 101,263,492
2025-06-04 2025-06-02 135.700 735,514 +18,100 0.01% 99,809,250
2025-06-03 2025-05-30 138.000 717,414 +2,300 0.01% 99,003,132
2025-06-02 2025-05-29 140.100 715,114 -4,600 0.01% 100,187,471
2025-05-29 2025-05-27 132.100 719,714 +13,000 0.01% 95,074,219
2025-05-28 2025-05-26 129.400 706,714 +7,200 0.01% 91,448,792
2025-05-27 2025-05-23 136.900 699,514 -10,800 0.01% 95,763,467
2025-05-26 2025-05-22 136.000 710,314 +3,300 0.01% 96,602,704
2025-05-23 2025-05-21 137.300 707,014 -300 0.01% 97,073,022
2025-05-22 2025-05-20 136.400 707,314 +6,500 0.01% 96,477,630
2025-05-21 2025-05-19 134.400 700,814 -70,200 0.01% 94,189,402
2025-05-20 2025-05-16 131.400 771,014 -192 0.01% 101,311,240
2025-05-19 2025-05-15 135.400 771,206 +2,900 0.01% 104,421,292
2025-05-16 2025-05-14 139.400 768,306 +32,300 0.01% 107,101,856
2025-05-15 2025-05-13 137.400 736,006 +6,400 0.01% 101,127,224
2025-05-14 2025-05-12 144.500 729,606 +3,490 0.01% 105,428,067
2025-05-13 2025-05-09 141.000 726,116 -200 0.01% 102,382,356
2025-05-12 2025-05-08 141.400 726,316 -7,600 0.01% 102,701,082
2025-05-09 2025-05-07 139.000 733,916 -500 0.01% 102,014,324
2025-05-08 2025-05-06 138.500 734,416 -8,900 0.01% 101,716,616
2025-05-07 2025-05-02 132.500 743,316 +900 0.01% 98,489,370
2025-05-06 2025-04-30 130.300 742,416 +200 0.01% 96,736,805
2025-05-02 2025-04-29 132.100 742,216 -18,600 0.01% 98,046,734
2025-04-30 2025-04-28 128.400 760,816 -5,820 0.01% 97,688,774
2025-04-29 2025-04-25 127.600 766,636 +11,460 0.01% 97,822,754
2025-04-28 2025-04-24 127.000 755,176 +20,700 0.01% 95,907,352
2025-04-25 2025-04-23 133.900 734,476 +1,900 0.01% 98,346,336
2025-04-24 2025-04-22 130.200 732,576 -18,608 0.01% 95,381,395
2025-04-23 2025-04-17 136.500 751,184 -4,200 0.01% 102,536,616
2025-04-22 2025-04-16 134.900 755,384 +12,000 0.01% 101,901,302
2025-04-16 2025-04-14 145.900 743,384 +100 0.01% 108,459,726
2025-04-15 2025-04-11 143.500 743,284 +12,600 0.01% 106,661,254
2025-04-14 2025-04-10 145.400 730,684 +9,700 0.01% 106,241,454
2025-04-11 2025-04-09 146.400 720,984 -4,300 0.01% 105,552,058
2025-04-10 2025-04-08 140.600 725,284 -7,300 0.01% 101,974,930
2025-04-09 2025-04-07 134.300 732,584 +4,000 0.01% 98,386,031
2025-04-08 2025-04-03 157.900 728,584 -2,400 0.01% 115,043,414
2025-04-07 2025-04-02 157.800 730,984 +1,000 0.01% 115,349,275
2025-04-03 2025-04-01 157.900 729,984 -100 0.01% 115,264,474
2025-04-02 2025-03-31 155.800 730,084 -16,100 0.01% 113,747,087
2025-04-01 2025-03-28 160.100 746,184 +18,100 0.01% 119,464,058
2025-03-31 2025-03-27 162.800 728,084 -3,700 0.01% 118,532,075
2025-03-28 2025-03-26 159.900 731,784 +6,100 0.01% 117,012,262
2025-03-27 2025-03-25 158.500 725,684 +6,230 0.01% 115,020,914
2025-03-26 2025-03-24 165.700 719,454 +8,200 0.01% 119,213,528
2025-03-25 2025-03-21 167.600 711,254 -5,120 0.01% 119,206,170
2025-03-24 2025-03-20 168.100 716,374 +3,900 0.01% 120,422,469
2025-03-21 2025-03-19 175.900 712,474 +2,200 0.01% 125,324,177
2025-03-20 2025-03-18 177.300 710,274 -10,750 0.01% 125,931,580
2025-03-19 2025-03-17 175.100 721,024 -500 0.01% 126,251,302
2025-03-18 2025-03-14 173.400 721,524 -1,300 0.01% 125,112,262
2025-03-17 2025-03-13 164.500 722,824 +4,500 0.01% 118,904,548
2025-03-14 2025-03-12 168.300 718,324 +1,100 0.01% 120,893,929
2025-03-13 2025-03-11 171.600 717,224 +2,100 0.01% 123,075,638
2025-03-12 2025-03-10 174.900 715,124 -7,910 0.01% 125,075,188
2025-03-11 2025-03-07 183.500 723,034 -670 0.01% 132,676,739
2025-03-10 2025-03-06 180.300 723,704 -8,570 0.01% 130,483,831
2025-03-07 2025-03-05 171.500 732,274 -6,260 0.01% 125,584,991
2025-03-06 2025-03-04 161.200 738,534 +2,020 0.01% 119,051,681
2025-03-05 2025-03-03 162.600 736,514 -1,310 0.01% 119,757,176
2025-03-04 2025-02-28 162.000 737,824 +1,680 0.01% 119,527,488
2025-03-03 2025-02-27 172.800 736,144 +2,170 0.01% 127,205,683
2025-02-28 2025-02-26 174.200 733,974 -9,000 0.01% 127,858,271
2025-02-27 2025-02-25 158.600 742,974 +1,400 0.01% 117,835,676
2025-02-26 2025-02-24 166.500 741,574 +46,190 0.01% 123,472,071
2025-02-25 2025-02-21 162.900 695,384 -7,440 0.01% 113,278,054
2025-02-24 2025-02-20 156.900 702,824 +14,100 0.01% 110,273,086
2025-02-21 2025-02-19 167.700 688,724 +3,000 0.01% 115,499,015
2025-02-20 2025-02-18 172.900 685,724 -250 0.01% 118,561,680
2025-02-19 2025-02-17 168.900 685,974 +1,400 0.01% 115,861,009
2025-02-18 2025-02-14 169.900 684,574 -7,110 0.01% 116,309,123
2025-02-17 2025-02-13 159.700 691,684 -11,910 0.01% 110,461,935
2025-02-14 2025-02-12 155.200 703,594 +15,900 0.01% 109,197,789
2025-02-13 2025-02-11 161.800 687,694 -1,100 0.01% 111,268,889
2025-02-12 2025-02-10 162.700 688,794 -6,800 0.01% 112,066,784
2025-02-11 2025-02-07 154.100 695,594 -100 0.01% 107,191,035
2025-02-10 2025-02-06 150.100 695,694 +5,100 0.01% 104,423,669
2025-02-07 2025-02-05 150.900 690,594 +29,700 0.01% 104,210,635
2025-02-06 2025-02-04 150.800 660,894 +7,700 0.01% 99,662,815
2025-02-05 2025-02-03 142.300 653,194 +5,100 0.01% 92,949,506
2025-02-04 2025-01-28 148.200 648,094 -19,000 0.01% 96,047,531
2025-02-03 2025-01-24 150.000 667,094 +35,200 0.01% 100,064,100
2025-01-27 2025-01-23 151.100 631,894 +4,500 0.01% 95,479,183
2025-01-24 2025-01-22 152.500 627,394 +5,920 0.01% 95,677,585
2025-01-23 2025-01-21 158.500 621,474 +7,000 0.01% 98,503,629
2025-01-22 2025-01-20 155.500 614,474 -3,340 0.01% 95,550,707
2025-01-21 2025-01-17 147.800 617,814 -100 0.01% 91,312,909
2025-01-20 2025-01-16 147.600 617,914 +1,100 0.01% 91,204,106
2025-01-17 2025-01-15 144.500 616,814 +1,100 0.01% 89,129,623
2025-01-16 2025-01-14 144.300 615,714 -2,600 0.01% 88,847,530
2025-01-15 2025-01-13 137.400 618,314 +2,500 0.01% 84,956,344
2025-01-14 2025-01-10 140.100 615,814 +2,400 0.01% 86,275,541
2025-01-13 2025-01-09 144.400 613,414 +1,400 0.01% 88,576,982
2025-01-10 2025-01-08 146.700 612,014 -300 0.01% 89,782,454
2025-01-09 2025-01-07 148.700 612,314 +700 0.01% 91,051,092
2025-01-08 2025-01-06 150.700 611,614 +1,500 0.01% 92,170,230
2025-01-07 2025-01-03 153.700 610,114 -935 0.01% 93,774,522
2025-01-06 2025-01-02 150.600 611,049 -13,600 0.01% 92,023,979
2025-01-03 2024-12-31 151.700 624,649 -2,800 0.01% 94,759,253
2025-01-02 2024-12-27 154.700 627,449 +5,450 0.01% 97,066,360
2024-12-30 2024-12-24 155.100 621,999 +8,600 0.01% 96,472,045
2024-12-27 2024-12-20 158.600 613,399 +1,650 0.01% 97,285,081
2024-12-23 2024-12-19 158.400 611,749 +300 0.01% 96,901,042
2024-12-20 2024-12-18 160.100 611,449 -200 0.01% 97,892,985
2024-12-19 2024-12-17 158.600 611,649 +3,200 0.01% 97,007,531
2024-12-18 2024-12-16 159.600 608,449 +3,400 0.01% 97,108,460
2024-12-17 2024-12-13 162.600 605,049 +3,100 0.01% 98,380,967
2024-12-16 2024-12-12 168.900 601,949 -150 0.01% 101,669,186
2024-12-13 2024-12-11 167.000 602,099 +1,400 0.01% 100,550,533
2024-12-12 2024-12-10 171.800 600,699 -1,900 0.01% 103,200,088
2024-12-11 2024-12-09 171.700 602,599 -1,000 0.01% 103,466,248
2024-12-10 2024-12-06 162.400 603,599 +400 0.01% 98,024,478
2024-12-09 2024-12-05 159.200 603,199 +4,900 0.01% 96,029,281
2024-12-06 2024-12-04 165.200 598,299 +1,800 0.01% 98,838,995
2024-12-05 2024-12-03 165.500 596,499 -9,700 0.01% 98,720,584
2024-12-04 2024-12-02 167.400 606,199 -300 0.01% 101,477,713
2024-12-03 2024-11-29 168.700 606,499 +700 0.01% 102,316,381
2024-12-02 2024-11-28 172.200 605,799 +9,000 0.01% 104,318,588
2024-11-29 2024-11-27 176.200 596,799 +80 0.01% 105,155,984
2024-11-28 2024-11-26 164.300 596,719 -3,000 0.01% 98,040,932
2024-11-27 2024-11-25 162.000 599,719 -2,110 0.01% 97,154,478
2024-11-26 2024-11-22 167.100 601,829 -3,100 0.01% 100,565,626
2024-11-22 2024-11-20 174.800 604,929 -3,300 0.01% 105,741,589
2024-11-21 2024-11-19 171.900 608,229 +4,600 0.01% 104,554,565
2024-11-20 2024-11-18 169.000 603,629 -2,500 0.01% 102,013,301
2024-11-19 2024-11-15 169.600 606,129 +1,600 0.01% 102,799,478
2024-11-18 2024-11-14 169.300 604,529 +2,390 0.01% 102,346,760
2024-11-15 2024-11-13 175.400 602,139 +2,000 0.01% 105,615,181
2024-11-14 2024-11-12 175.700 600,139 -1,940 0.01% 105,444,422
2024-11-13 2024-11-11 185.600 602,079 -55,500 0.01% 111,745,862
2024-11-12 2024-11-08 191.800 657,579 -900 0.01% 126,123,652
2024-11-11 2024-11-07 199.900 658,479 -360 0.01% 131,629,952
2024-11-08 2024-11-06 189.300 658,839 -300 0.01% 124,718,223
2024-11-07 2024-11-05 193.800 659,139 -410 0.01% 127,741,138
2024-11-06 2024-11-04 187.700 659,549 +1,500 0.01% 123,797,347
2024-11-05 2024-11-01 187.600 658,049 -1,500 0.01% 123,449,992
2024-11-04 2024-10-31 182.500 659,549 +100 0.01% 120,367,692
2024-11-01 2024-10-30 184.700 659,449 -100 0.01% 121,800,230
2024-10-31 2024-10-29 189.300 659,549 -500 0.01% 124,852,626
2024-10-30 2024-10-28 185.200 660,049 -1,000 0.01% 122,241,075
2024-10-29 2024-10-25 184.900 661,049 +2,200 0.01% 122,227,960
2024-10-28 2024-10-24 187.000 658,849 +1,030 0.01% 123,204,763
2024-10-25 2024-10-23 194.900 657,819 -900 0.01% 128,208,923
2024-10-24 2024-10-22 184.800 658,719 -2,000 0.01% 121,731,271
2024-10-23 2024-10-21 181.200 660,719 +1,400 0.01% 119,722,283
2024-10-22 2024-10-18 185.400 659,319 -790 0.01% 122,237,743
2024-10-21 2024-10-17 170.200 660,109 +490 0.01% 112,350,552
2024-10-18 2024-10-16 173.200 659,619 +220 0.01% 114,246,011
2024-10-17 2024-10-15 170.800 659,399 +2,500 0.01% 112,625,349
2024-10-16 2024-10-14 183.600 656,899 -6,870 0.01% 120,606,656
2024-10-15 2024-10-10 193.700 663,769 -13,760 0.01% 128,572,055
2024-10-14 2024-10-09 184.400 677,529 -17,060 0.01% 124,936,348
2024-10-10 2024-10-08 180.200 694,589 +3,020 0.01% 125,164,938
2024-10-09 2024-10-07 213.200 691,569 +57,890 0.01% 147,442,511
2024-10-08 2024-10-04 213.400 633,679 +1,540 0.01% 135,227,099
2024-10-07 2024-10-03 205.000 632,139 -11,600 0.01% 129,588,495
2024-10-04 2024-10-02 197.200 643,739 -6,480 0.01% 126,945,331
2024-10-03 2024-09-30 172.000 650,219 -13,631 0.01% 111,837,668
2024-10-02 2024-09-27 164.600 663,850 -10,570 0.01% 109,269,710
2024-09-30 2024-09-26 152.200 674,420 -8,280 0.01% 102,646,724
2024-09-27 2024-09-25 141.300 682,700 -2,370 0.01% 96,465,510
2024-09-26 2024-09-24 139.800 685,070 -5,330 0.01% 95,772,786
2024-09-25 2024-09-23 132.800 690,400 +200 0.01% 91,685,120
2024-09-24 2024-09-20 135.900 690,200 -7,150 0.01% 93,798,180
2024-09-23 2024-09-19 133.800 697,350 -1,300 0.01% 93,305,430
2024-09-20 2024-09-17 128.600 698,650 -1,750 0.01% 89,846,390
2024-09-19 2024-09-16 126.500 700,400 -4,500 0.01% 88,600,600
2024-09-17 2024-09-13 123.000 704,900 +3,490 0.01% 86,702,700
2024-09-16 2024-09-12 122.300 701,410 -1,630 0.01% 85,782,443
2024-09-13 2024-09-11 119.400 703,040 +500 0.01% 83,942,976
2024-09-12 2024-09-10 118.900 702,540 -1,000 0.01% 83,532,006
2024-09-11 2024-09-09 118.600 703,540 -100 0.01% 83,439,844
2024-09-10 2024-09-05 119.300 703,640 +100 0.01% 83,944,252
2024-09-09 2024-09-04 119.200 703,540 -1,100 0.01% 83,861,968
2024-09-05 2024-09-03 118.900 704,640 -900 0.01% 83,781,696
2024-09-04 2024-09-02 116.300 705,540 -400 0.01% 82,054,302
2024-09-03 2024-08-30 118.200 705,940 -15,880 0.01% 83,442,108
2024-09-02 2024-08-29 115.700 721,820 -40,610 0.01% 83,514,574
2024-08-30 2024-08-28 102.800 762,430 +6,200 0.01% 78,377,804
2024-08-29 2024-08-27 106.200 756,230 +2,100 0.01% 80,311,626
2024-08-28 2024-08-26 109.000 754,130 -1,190 0.01% 82,200,170
2024-08-27 2024-08-23 107.500 755,320 +100 0.01% 81,196,900
2024-08-26 2024-08-22 109.000 755,220 -1,800 0.01% 82,318,980
2024-08-23 2024-08-21 107.700 757,020 -4,010 0.01% 81,531,054
2024-08-22 2024-08-20 108.100 761,030 +300 0.01% 82,267,343
2024-08-21 2024-08-19 108.700 760,730 -610 0.01% 82,691,351
2024-08-20 2024-08-16 107.700 761,340 -7,300 0.01% 81,996,318
2024-08-19 2024-08-15 102.400 768,640 +1,000 0.01% 78,708,736
2024-08-16 2024-08-14 102.100 767,640 +1,200 0.01% 78,376,044
2024-08-15 2024-08-13 103.400 766,440 +1,400 0.01% 79,249,896
2024-08-14 2024-08-12 104.000 765,040 +4,370 0.01% 79,564,160
2024-08-13 2024-08-09 106.200 760,670 +200 0.01% 80,783,154
2024-08-12 2024-08-08 104.600 760,470 +100 0.01% 79,545,162
2024-08-09 2024-08-07 106.000 760,370 -1,100 0.01% 80,599,220
2024-08-08 2024-08-06 105.600 761,470 +2,600 0.01% 80,411,232
2024-08-07 2024-08-05 106.800 758,870 -100 0.01% 81,047,316
2024-08-06 2024-08-02 104.000 758,970 +7,100 0.01% 78,932,880
2024-08-05 2024-08-01 109.200 751,870 -700 0.01% 82,104,204
2024-08-02 2024-07-31 109.300 752,570 -14,400 0.01% 82,255,901
2024-08-01 2024-07-30 106.400 766,970 +10,900 0.01% 81,605,608
2024-07-31 2024-07-29 108.400 756,070 +2,280 0.01% 81,957,988
2024-07-30 2024-07-26 107.600 753,790 -1,300 0.01% 81,107,804
2024-07-29 2024-07-25 107.100 755,090 +2,370 0.01% 80,870,139
2024-07-26 2024-07-24 113.300 752,720 +6,200 0.01% 85,283,176
2024-07-25 2024-07-23 118.100 746,520 -20 0.01% 88,164,012
2024-07-24 2024-07-22 121.300 746,540 -5,300 0.01% 90,555,302
2024-07-22 2024-07-18 119.400 751,840 -6,200 0.01% 89,769,696
2024-07-19 2024-07-17 119.100 758,040 +100 0.01% 90,282,564
2024-07-18 2024-07-16 117.500 757,940 -1,400 0.01% 89,057,950
2024-07-17 2024-07-15 119.100 759,340 +42,700 0.01% 90,437,394
2024-07-16 2024-07-12 121.800 716,640 -4,300 0.01% 87,286,752
2024-07-15 2024-07-11 116.100 720,940 +300 0.01% 83,701,134
2024-07-12 2024-07-10 114.900 720,640 -9,200 0.01% 82,801,536
2024-07-11 2024-07-09 114.700 729,840 +3,100 0.01% 83,712,648
2024-07-10 2024-07-08 117.000 726,740 -100 0.01% 85,028,580
2024-07-09 2024-07-05 119.100 726,840 +35,741 0.01% 86,566,644
2024-07-08 2024-07-04 119.700 691,099 -14,000 0.01% 82,724,550
2024-07-05 2024-07-03 117.100 705,099 -5,400 0.01% 82,567,093
2024-07-04 2024-07-02 112.200 710,499 -1,000 0.01% 79,717,988
2024-07-03 2024-06-28 111.100 711,499 +2,600 0.01% 79,047,539
2024-07-02 2024-06-27 113.700 708,899 +3,700 0.01% 80,601,816
2024-06-28 2024-06-26 117.000 705,199 -50 0.01% 82,508,283
2024-06-27 2024-06-25 116.800 705,249 -700 0.01% 82,373,083
2024-06-26 2024-06-24 115.400 705,949 +200 0.01% 81,466,515
2024-06-25 2024-06-21 116.200 705,749 +4,850 0.01% 82,008,034
2024-06-24 2024-06-20 119.900 700,899 -6,660 0.01% 84,037,790
2024-06-21 2024-06-19 121.400 707,559 +5,300 0.01% 85,897,663
2024-06-20 2024-06-18 115.000 702,259 +5,350 0.01% 80,759,785
2024-06-19 2024-06-17 116.800 696,909 -8,100 0.01% 81,398,971
2024-06-18 2024-06-14 114.700 705,009 +6,700 0.01% 80,864,532
2024-06-17 2024-06-13 116.700 698,309 -5,600 0.01% 81,492,660
2024-06-14 2024-06-12 112.600 703,909 +10,480 0.01% 79,260,153
2024-06-13 2024-06-11 115.300 693,429 -7,500 0.01% 79,952,364
2024-06-12 2024-06-07 110.400 700,929 +2,370 0.01% 77,382,562
2024-06-11 2024-06-06 112.700 698,559 -3,500 0.01% 78,727,599
2024-06-07 2024-06-05 112.600 702,059 -600 0.01% 79,051,843
2024-06-06 2024-06-04 113.500 702,659 -16,500 0.01% 79,751,796
2024-06-05 2024-06-03 109.000 719,159 -400 0.01% 78,388,331
2024-06-04 2024-05-31 105.100 719,559 -1,800 0.01% 75,625,651
2024-06-03 2024-05-30 108.900 721,359 +23,200 0.01% 78,555,995
2024-05-31 2024-05-29 112.700 698,159 +5,100 0.01% 78,682,519
2024-05-30 2024-05-28 119.000 693,059 -300 0.01% 82,474,021
2024-05-29 2024-05-27 118.700 693,359 +900 0.01% 82,301,713
2024-05-28 2024-05-24 116.300 692,459 +1,600 0.01% 80,532,982
2024-05-27 2024-05-23 119.500 690,859 +1,470 0.01% 82,557,650
2024-05-24 2024-05-22 120.600 689,389 -320 0.01% 83,140,313
2024-05-23 2024-05-21 121.400 689,709 +100 0.01% 83,730,673
2024-05-22 2024-05-20 124.000 689,609 +370 0.01% 85,511,516
2024-05-21 2024-05-17 125.000 689,239 -220 0.01% 86,154,875
2024-05-20 2024-05-16 125.600 689,459 -900 0.01% 86,596,050
2024-05-17 2024-05-14 121.900 690,359 -1,820 0.01% 84,154,762
2024-05-16 2024-05-13 122.300 692,179 +30 0.01% 84,653,492
2024-05-14 2024-05-10 118.600 692,149 -200 0.01% 82,088,871
2024-05-13 2024-05-09 117.900 692,349 -1,800 0.01% 81,627,947
2024-05-10 2024-05-08 113.500 694,149 +970 0.01% 78,785,912
2024-05-09 2024-05-07 115.500 693,179 +13,590 0.01% 80,062,174
2024-05-08 2024-05-06 120.300 679,589 +90 0.01% 81,754,557
2024-05-07 2024-05-03 119.700 679,499 +280 0.01% 81,336,030
2024-05-06 2024-05-02 119.100 679,219 -7,110 0.01% 80,894,983
2024-05-03 2024-04-30 109.500 686,329 +2,900 0.01% 75,153,026
2024-05-02 2024-04-29 111.400 683,429 -400 0.01% 76,133,991
2024-04-30 2024-04-26 115.600 683,829 -2,820 0.01% 79,050,632
2024-04-29 2024-04-25 111.500 686,649 +90 0.01% 76,561,364
2024-04-26 2024-04-24 113.600 686,559 -1,850 0.01% 77,993,102
2024-04-25 2024-04-23 108.600 688,409 -4,500 0.01% 74,761,217
2024-04-24 2024-04-22 100.600 692,909 -4,960 0.01% 69,706,645
2024-04-23 2024-04-19 95.300 697,869 -800 0.01% 66,506,916
2024-04-19 2024-04-17 97.550 698,669 +1,600 0.01% 68,155,161
2024-04-18 2024-04-16 98.700 697,069 +1,960 0.01% 68,800,710
2024-04-17 2024-04-15 101.600 695,109 -100 0.01% 70,623,074
2024-04-16 2024-04-12 102.100 695,209 +2,000 0.01% 70,980,839
2024-04-15 2024-04-11 104.500 693,209 -6,300 0.01% 72,440,340
2024-04-12 2024-04-10 103.800 699,509 -5,420 0.01% 72,609,034
2024-04-11 2024-04-09 99.700 704,929 +10,270 0.01% 70,281,421
2024-04-10 2024-04-08 99.400 694,659 -280 0.01% 69,049,105
2024-04-09 2024-04-05 100.400 694,939 -1,400 0.01% 69,771,876
2024-04-05 2024-04-02 101.400 696,339 -870 0.01% 70,608,775
2024-04-03 2024-03-28 96.800 697,209 +12,840 0.01% 67,489,831
2024-04-02 2024-03-27 91.100 684,369 +500 0.01% 62,346,016
2024-03-28 2024-03-26 93.400 683,869 -4,000 0.01% 63,873,365
2024-03-27 2024-03-25 93.300 687,869 -900 0.01% 64,178,178
2024-03-26 2024-03-22 88.250 688,769 +8,200 0.01% 60,783,864
2024-03-25 2024-03-21 92.300 680,569 +1,000 0.01% 62,816,519
2024-03-22 2024-03-20 88.800 679,569 +200 0.01% 60,345,727
2024-03-21 2024-03-19 89.200 679,369 -400 0.01% 60,599,715
2024-03-20 2024-03-18 90.400 679,769 +2,380 0.01% 61,451,118
2024-03-19 2024-03-15 89.400 677,389 +7,100 0.01% 60,558,577
2024-03-18 2024-03-14 92.900 670,289 -700 0.01% 62,269,848
2024-03-15 2024-03-13 94.350 670,989 -2,190 0.01% 63,307,812
2024-03-14 2024-03-12 93.400 673,179 -700 0.01% 62,874,919
2024-03-13 2024-03-11 89.200 673,879 -1,700 0.01% 60,110,007
2024-03-12 2024-03-08 84.700 675,579 +300 0.01% 57,221,541
2024-03-11 2024-03-07 85.400 675,279 -500 0.01% 57,668,827
2024-03-08 2024-03-06 88.700 675,779 -700 0.01% 59,941,597
2024-03-07 2024-03-05 86.350 676,479 -2,200 0.01% 58,413,962
2024-03-06 2024-03-04 91.500 678,679 -1,790 0.01% 62,099,128
2024-03-05 2024-03-01 88.400 680,469 -9,760 0.01% 60,153,460
2024-03-04 2024-02-29 79.800 690,229 +9,100 0.01% 55,080,274
2024-03-01 2024-02-28 78.350 681,129 -500 0.01% 53,366,457
2024-02-29 2024-02-27 81.650 681,629 +1,800 0.01% 55,655,008
2024-02-28 2024-02-26 81.150 679,829 +1,500 0.01% 55,168,123
2024-02-27 2024-02-23 81.500 678,329 -5,100 0.01% 55,283,814
2024-02-26 2024-02-22 79.750 683,429 +4,130 0.01% 54,503,463
2024-02-23 2024-02-21 77.000 679,299 -11,200 0.01% 52,306,023
2024-02-22 2024-02-20 73.400 690,499 -200 0.01% 50,682,627
2024-02-21 2024-02-19 72.750 690,699 +6,940 0.01% 50,248,352
2024-02-20 2024-02-16 74.650 683,759 -14,700 0.01% 51,042,609
2024-02-19 2024-02-15 71.350 698,459 -4,400 0.01% 49,835,050
2024-02-16 2024-02-14 71.100 702,859 -5,100 0.01% 49,973,275
2024-02-15 2024-02-09 67.300 707,959 +4,080 0.01% 47,645,641
2024-02-14 2024-02-07 68.250 703,879 +3,500 0.01% 48,039,742
2024-02-08 2024-02-06 69.250 700,379 -17,300 0.01% 48,501,246
2024-02-07 2024-02-05 65.050 717,679 -7,800 0.01% 46,685,019
2024-02-06 2024-02-02 63.250 725,479 -200 0.01% 45,886,547
2024-02-05 2024-02-01 64.100 725,679 +6,100 0.01% 46,516,024
2024-02-02 2024-01-31 62.550 719,579 -1,300 0.01% 45,009,666
2024-02-01 2024-01-30 65.400 720,879 +500 0.01% 47,145,487
2024-01-31 2024-01-29 67.300 720,379 +5,290 0.01% 48,481,507
2024-01-30 2024-01-26 66.700 715,089 +47,460 0.01% 47,696,436
2024-01-29 2024-01-25 69.400 667,629 +200 0.01% 46,333,453
2024-01-26 2024-01-24 70.300 667,429 +1,470 0.01% 46,920,259
2024-01-25 2024-01-23 66.300 665,959 -3,910 0.01% 44,153,082
2024-01-24 2024-01-22 65.400 669,869 -1,800 0.01% 43,809,433
2024-01-23 2024-01-19 68.650 671,669 +100 0.01% 46,110,077
2024-01-22 2024-01-18 69.800 671,569 -28,100 0.01% 46,875,516
2024-01-19 2024-01-17 68.750 699,669 +9,600 0.01% 48,102,244
2024-01-18 2024-01-16 73.900 690,069 +4,250 0.01% 50,996,099
2024-01-17 2024-01-15 75.650 685,819 +1,700 0.01% 51,882,207
2024-01-16 2024-01-12 75.250 684,119 -200 0.01% 51,479,955
2024-01-15 2024-01-11 75.600 684,319 -15,200 0.01% 51,734,516
2024-01-12 2024-01-10 71.750 699,519 -300 0.01% 50,190,488
2024-01-11 2024-01-09 70.550 699,819 -5,800 0.01% 49,372,230
2024-01-10 2024-01-08 73.950 705,619 +2,100 0.01% 52,180,525
2024-01-09 2024-01-05 77.750 703,519 +1,070 0.01% 54,698,602
2024-01-08 2024-01-04 77.500 702,449 +2,000 0.01% 54,439,798
2024-01-05 2024-01-03 78.000 700,449 +100 0.01% 54,635,022
2024-01-04 2024-01-02 79.400 700,349 +4,350 0.01% 55,607,711
2024-01-03 2023-12-29 81.900 695,999 +2,200 0.01% 57,002,318
2024-01-02 2023-12-28 82.350 693,799 +200 0.01% 57,134,348
2023-12-29 2023-12-27 78.300 693,599 +900 0.01% 54,308,802
2023-12-28 2023-12-22 76.600 692,699 +2,400 0.01% 53,060,743
2023-12-22 2023-12-20 78.800 690,299 -3,000 0.01% 54,395,561
2023-12-21 2023-12-19 78.450 693,299 +9,900 0.01% 54,389,307
2023-12-20 2023-12-18 83.150 683,399 +1,610 0.01% 56,824,627
2023-12-19 2023-12-15 84.950 681,789 -5,110 0.01% 57,917,976
2023-12-18 2023-12-14 81.750 686,899 -4,700 0.01% 56,153,993
2023-12-15 2023-12-13 82.200 691,599 +39,900 0.01% 56,849,438
2023-12-14 2023-12-12 84.600 651,699 -6,000 0.01% 55,133,735
2023-12-13 2023-12-11 83.500 657,699 +5,700 0.01% 54,917,866
2023-12-12 2023-12-08 86.650 651,999 -2,900 0.01% 56,495,713
2023-12-08 2023-12-06 86.400 654,899 -200 0.01% 56,583,274
2023-12-07 2023-12-05 84.650 655,099 -1,300 0.01% 55,454,130
2023-12-06 2023-12-04 86.450 656,399 -3,900 0.01% 56,745,694
2023-12-05 2023-12-01 87.900 660,299 +1,550 0.01% 58,040,282
2023-12-04 2023-11-30 90.600 658,749 -84,400 0.01% 59,682,659
2023-12-01 2023-11-29 90.450 743,149 +91,700 0.01% 67,217,827
2023-11-30 2023-11-28 103.000 651,449 +100 0.01% 67,099,247
2023-11-29 2023-11-27 108.600 651,349 +1,400 0.01% 70,736,501
2023-11-28 2023-11-24 109.100 649,949 +1,700 0.01% 70,909,436
2023-11-27 2023-11-23 112.200 648,249 +3,490 0.01% 72,733,538
2023-11-24 2023-11-22 111.400 644,759 -100 0.01% 71,826,153
2023-11-23 2023-11-21 110.500 644,859 -3,210 0.01% 71,256,920
2023-11-22 2023-11-20 109.000 648,069 +3,480 0.01% 70,639,521
2023-11-21 2023-11-17 107.300 644,589 +3,840 0.01% 69,164,400
2023-11-20 2023-11-16 111.700 640,749 -100 0.01% 71,571,663
2023-11-17 2023-11-15 113.300 640,849 -15,060 0.01% 72,608,192
2023-11-16 2023-11-14 108.300 655,909 +26,700 0.01% 71,034,945
2023-11-15 2023-11-13 111.600 629,209 -7,200 0.01% 70,219,724
2023-11-14 2023-11-10 110.700 636,409 +800 0.01% 70,450,476
2023-11-08 2023-11-06 117.200 635,609 -1,900 0.01% 74,493,375
2023-11-07 2023-11-03 111.000 637,509 -500 0.01% 70,763,499
2023-11-06 2023-11-02 108.000 638,009 -47,800 0.01% 68,904,972
2023-11-02 2023-10-31 110.600 685,809 -9,900 0.01% 75,850,475
2023-11-01 2023-10-30 114.000 695,709 -50 0.01% 79,310,826
2023-10-31 2023-10-27 113.000 695,759 +1,600 0.01% 78,620,767
2023-10-30 2023-10-26 109.800 694,159 -560 0.01% 76,218,658
2023-10-27 2023-10-25 109.600 694,719 +200 0.01% 76,141,202
2023-10-26 2023-10-24 107.500 694,519 -160 0.01% 74,660,792
2023-10-25 2023-10-20 107.800 694,679 +2,100 0.01% 74,886,396
2023-10-24 2023-10-19 110.400 692,579 -3,800 0.01% 76,460,722
2023-10-20 2023-10-18 113.700 696,379 -8,030 0.01% 79,178,292
2023-10-19 2023-10-17 114.500 704,409 -800 0.01% 80,654,830
2023-10-18 2023-10-16 113.700 705,209 +410 0.01% 80,182,263
2023-10-16 2023-10-12 118.400 704,799 -1,100 0.01% 83,448,202
2023-10-13 2023-10-11 116.500 705,899 -5,800 0.01% 82,237,234
2023-10-12 2023-10-10 112.300 711,699 -2,100 0.01% 79,923,798
2023-10-11 2023-10-09 108.900 713,799 +1,300 0.01% 77,732,711
2023-10-10 2023-10-06 108.300 712,499 -600 0.01% 77,163,642
2023-10-09 2023-10-05 105.900 713,099 +900 0.01% 75,517,184
2023-10-06 2023-10-04 106.900 712,199 +2,000 0.01% 76,134,073
2023-10-05 2023-10-03 110.000 710,199 +5,400 0.01% 78,121,890
2023-10-04 2023-09-29 114.600 704,799 -16,600 0.01% 80,769,965
2023-10-03 2023-09-28 110.800 721,399 +21,200 0.01% 79,931,009
2023-09-29 2023-09-27 114.800 700,199 +600 0.01% 80,382,845
2023-09-28 2023-09-26 116.300 699,599 +1,300 0.01% 81,363,364
2023-09-27 2023-09-25 117.200 698,299 -1,990 0.01% 81,840,643
2023-09-26 2023-09-22 120.800 700,289 +2,700 0.01% 84,594,911
2023-09-25 2023-09-21 116.300 697,589 -16,450 0.01% 81,129,601
2023-09-22 2023-09-20 119.200 714,039 +700 0.01% 85,113,449
2023-09-21 2023-09-19 121.700 713,339 +800 0.01% 86,813,356
2023-09-20 2023-09-18 122.000 712,539 -500 0.01% 86,929,758
2023-09-19 2023-09-15 124.300 713,039 +800 0.01% 88,630,748
2023-09-18 2023-09-14 123.000 712,239 +400 0.01% 87,605,397
2023-09-15 2023-09-13 123.100 711,839 +200 0.01% 87,627,381
2023-09-13 2023-09-11 125.700 711,639 +500 0.01% 89,453,022
2023-09-12 2023-09-07 125.000 711,139 +10,700 0.01% 88,892,375
2023-09-11 2023-09-06 128.300 700,439 +5,100 0.01% 89,866,324
2023-09-07 2023-09-05 128.600 695,339 +4,300 0.01% 89,420,595
2023-09-06 2023-09-04 132.700 691,039 -5,200 0.01% 91,700,875
2023-09-05 2023-08-31 128.500 696,239 +11,000 0.01% 89,466,712
2023-09-04 2023-08-30 134.200 685,239 +9,130 0.01% 91,959,074
2023-08-31 2023-08-29 137.300 676,109 -2,560 0.01% 92,829,766
2023-08-29 2023-08-25 132.200 678,669 +2,000 0.01% 89,720,042
2023-08-28 2023-08-24 140.000 676,669 -2,700 0.01% 94,733,660
2023-08-25 2023-08-23 130.300 679,369 -400 0.01% 88,521,781
2023-08-24 2023-08-22 129.200 679,769 -170 0.01% 87,826,155
2023-08-23 2023-08-21 127.000 679,939 +1,700 0.01% 86,352,253
2023-08-22 2023-08-18 129.900 678,239 +1,200 0.01% 88,103,246
2023-08-21 2023-08-17 133.600 677,039 +100 0.01% 90,452,410
2023-08-18 2023-08-16 132.400 676,939 +480 0.01% 89,626,724
2023-08-17 2023-08-15 133.900 676,459 +100 0.01% 90,577,860
2023-08-16 2023-08-14 135.400 676,359 -1,060 0.01% 91,579,009
2023-08-15 2023-08-11 137.200 677,419 +3,410 0.01% 92,941,887
2023-08-14 2023-08-10 141.000 674,009 +1,430 0.01% 95,035,269
2023-08-11 2023-08-09 140.900 672,579 +600 0.01% 94,766,381
2023-08-10 2023-08-08 140.100 671,979 +2,400 0.01% 94,144,258
2023-08-09 2023-08-07 144.700 669,579 +240 0.01% 96,888,081
2023-08-08 2023-08-04 144.000 669,339 -1,230 0.01% 96,384,816
2023-08-07 2023-08-03 140.200 670,569 -500 0.01% 94,013,774
2023-08-04 2023-08-02 140.700 671,069 +6,200 0.01% 94,419,408
2023-08-03 2023-08-01 145.500 664,869 -300 0.01% 96,738,440
2023-08-02 2023-07-31 146.300 665,169 -4,640 0.01% 97,314,225
2023-08-01 2023-07-28 142.400 669,809 -17,580 0.01% 95,380,802
2023-07-31 2023-07-27 136.600 687,389 +230 0.01% 93,897,337
2023-07-28 2023-07-26 134.900 687,159 -2,400 0.01% 92,697,749
2023-07-27 2023-07-25 134.800 689,559 -6,060 0.01% 92,952,553
2023-07-26 2023-07-24 125.000 695,619 -500 0.01% 86,952,375
2023-07-25 2023-07-21 128.200 696,119 -300 0.01% 89,242,456
2023-07-21 2023-07-19 127.700 696,419 +3,800 0.01% 88,932,706
2023-07-20 2023-07-18 129.100 692,619 +200 0.01% 89,417,113
2023-07-19 2023-07-14 132.500 692,419 +300 0.01% 91,745,518
2023-07-18 2023-07-13 134.600 692,119 -3,450 0.01% 93,159,217
2023-07-14 2023-07-12 127.300 695,569 -2,300 0.01% 88,545,934
2023-07-13 2023-07-11 122.000 697,869 +400 0.01% 85,140,018
2023-07-12 2023-07-10 121.100 697,469 -2,900 0.01% 84,463,496
2023-07-11 2023-07-07 119.100 700,369 -1,160 0.01% 83,413,948
2023-07-10 2023-07-06 120.600 701,529 +1,900 0.01% 84,604,397
2023-07-07 2023-07-05 124.500 699,629 +1,990 0.01% 87,103,810
2023-07-05 2023-07-03 126.400 697,639 -200 0.01% 88,181,570
2023-07-04 2023-06-30 122.300 697,839 +1,800 0.01% 85,345,710
2023-07-03 2023-06-29 124.700 696,039 +1,250 0.01% 86,796,063
2023-06-30 2023-06-28 127.100 694,789 -100 0.01% 88,307,682
2023-06-29 2023-06-27 126.200 694,889 -720 0.01% 87,694,992
2023-06-28 2023-06-26 124.000 695,609 -400 0.01% 86,255,516
2023-06-27 2023-06-23 124.700 696,009 +3,500 0.01% 86,792,322
2023-06-26 2023-06-21 127.600 692,509 +700 0.01% 88,364,148
2023-06-23 2023-06-20 132.300 691,809 +1,370 0.01% 91,526,331
2023-06-21 2023-06-19 137.000 690,439 +300 0.01% 94,590,143
2023-06-20 2023-06-16 138.000 690,139 +2,470 0.01% 95,239,182
2023-06-19 2023-06-15 137.200 687,669 -3,340 0.01% 94,348,187
2023-06-16 2023-06-14 127.300 691,009 -200 0.01% 87,965,446
2023-06-15 2023-06-13 128.000 691,209 +3,200 0.01% 88,474,752
2023-06-14 2023-06-12 127.600 688,009 +1,000 0.01% 87,789,948
2023-06-13 2023-06-09 127.100 687,009 -600 0.01% 87,318,844
2023-06-12 2023-06-08 124.400 687,609 -1,030 0.01% 85,538,560
2023-06-09 2023-06-07 123.500 688,639 -1,520 0.01% 85,046,916
2023-06-08 2023-06-06 121.800 690,159 -2,180 0.01% 84,061,366
2023-06-07 2023-06-05 121.600 692,339 -2,000 0.01% 84,188,422
2023-06-06 2023-06-02 121.600 694,339 -200 0.01% 84,431,622
2023-06-05 2023-06-01 112.800 694,539 +3,540 0.01% 78,343,999
2023-06-02 2023-05-31 110.200 690,999 -2,570 0.01% 76,148,090
2023-06-01 2023-05-30 116.400 693,569 +3,790 0.01% 80,731,432
2023-05-31 2023-05-29 115.800 689,779 +5,280 0.01% 79,876,408
2023-05-30 2023-05-25 126.000 684,499 +4,800 0.01% 86,246,874
2023-05-29 2023-05-24 130.400 679,699 -200 0.01% 88,632,750
2023-05-25 2023-05-23 132.800 679,899 -700 0.01% 90,290,587
2023-05-24 2023-05-22 132.600 680,599 -10 0.01% 90,247,427
2023-05-23 2023-05-19 128.600 680,609 +3,400 0.01% 87,526,317
2023-05-22 2023-05-18 133.500 677,209 +880 0.01% 90,407,402
2023-05-19 2023-05-17 133.000 676,329 +380 0.01% 89,951,757
2023-05-18 2023-05-16 137.400 675,949 -5,500 0.01% 92,875,393
2023-05-17 2023-05-15 136.300 681,449 -2,050 0.01% 92,881,499
2023-05-16 2023-05-12 131.800 683,499 -2,300 0.01% 90,085,168
2023-05-15 2023-05-11 128.500 685,799 +2,800 0.01% 88,125,172
2023-05-12 2023-05-10 129.000 682,999 +2,360 0.01% 88,106,871
2023-05-11 2023-05-09 130.300 680,639 +950 0.01% 88,687,262
2023-05-10 2023-05-08 134.200 679,689 +840 0.01% 91,214,264
2023-05-09 2023-05-05 135.600 678,849 -1,010 0.01% 92,051,924
2023-05-08 2023-05-04 132.000 679,859 -680 0.01% 89,741,388
2023-05-05 2023-05-03 131.300 680,539 -600 0.01% 89,354,771
2023-05-04 2023-05-02 132.500 681,139 -20 0.01% 90,250,918
2023-05-03 2023-04-28 133.000 681,159 +1,060 0.01% 90,594,147
2023-05-02 2023-04-27 134.000 680,099 +300 0.01% 91,133,266
2023-04-28 2023-04-26 133.100 679,799 -290 0.01% 90,481,247
2023-04-27 2023-04-25 131.600 680,089 +161,830 0.01% 89,499,712
2023-04-26 2023-04-24 137.600 518,259 +520 0.01% 71,312,438
2023-04-25 2023-04-21 137.700 517,739 -440 0.01% 71,292,660
2023-04-24 2023-04-20 140.400 518,179 -6,540 0.01% 72,752,332
2023-04-21 2023-04-19 135.600 524,719 -8,900 0.01% 71,151,896
2023-04-20 2023-04-18 135.300 533,619 +1,160 0.01% 72,198,651
2023-04-19 2023-04-17 135.600 532,459 -2,510 0.01% 72,201,440
2023-04-18 2023-04-14 129.500 534,969 +11,370 0.01% 69,278,486
2023-04-17 2023-04-13 130.900 523,599 -500 0.01% 68,539,109
2023-04-14 2023-04-12 131.000 524,099 +1,070 0.01% 68,656,969
2023-04-13 2023-04-11 135.400 523,029 -5,870 0.01% 70,818,127
2023-04-12 2023-04-06 133.800 528,899 +5,070 0.01% 70,766,686
2023-04-11 2023-04-04 133.900 523,829 +5,400 0.01% 70,140,703
2023-04-06 2023-04-03 140.000 518,429 -590 0.01% 72,580,060
2023-04-04 2023-03-31 143.500 519,019 +40,760 0.01% 74,479,226
2023-04-03 2023-03-30 142.000 478,259 +2,940 0.01% 67,912,778
2023-03-31 2023-03-29 140.000 475,319 -5,310 0.01% 66,544,660
2023-03-30 2023-03-28 134.600 480,629 +1,290 0.01% 64,692,663
2023-03-29 2023-03-27 131.400 479,339 +2,390 0.01% 62,985,145
2023-03-28 2023-03-24 140.200 476,949 +4,630 0.01% 66,868,250
2023-03-27 2023-03-23 141.100 472,319 -5,340 0.01% 66,644,211
2023-03-24 2023-03-22 130.300 477,659 +127,029 0.01% 62,238,968
2023-03-23 2023-03-21 130.100 350,630 +2,100 0.01% 45,616,963
2023-03-22 2023-03-20 128.900 348,530 +300 0.01% 44,925,517
2023-03-21 2023-03-17 130.400 348,230 +200 0.01% 45,409,192
2023-03-20 2023-03-16 126.300 348,030 -400 0.01% 43,956,189
2023-03-17 2023-03-15 126.700 348,430 -2,300 0.01% 44,146,081
2023-03-16 2023-03-14 125.400 350,730 -200 0.01% 43,981,542
2023-03-15 2023-03-13 129.000 350,930 +800 0.01% 45,269,970
2023-03-14 2023-03-10 127.400 350,130 -900 0.01% 44,606,562
2023-03-13 2023-03-09 129.400 351,030 +900 0.01% 45,423,282
2023-03-10 2023-03-08 131.900 350,130 +1,500 0.01% 46,182,147
2023-03-09 2023-03-07 137.900 348,630 +1,100 0.01% 48,076,077
2023-03-08 2023-03-06 142.900 347,530 -200 0.01% 49,662,037
2023-03-07 2023-03-03 142.300 347,730 +1,500 0.01% 49,481,979
2023-03-06 2023-03-02 141.300 346,230 +100 0.01% 48,922,299
2023-03-03 2023-03-01 142.800 346,130 -1,500 0.01% 49,427,364
2023-03-02 2023-02-28 136.100 347,630 -200 0.01% 47,312,443
2023-03-01 2023-02-27 136.200 347,830 -20,700 0.01% 47,374,446
2023-02-28 2023-02-24 134.400 368,530 +1,500 0.01% 49,530,432
2023-02-27 2023-02-23 139.100 367,030 +2,100 0.01% 51,053,873
2023-02-24 2023-02-22 140.000 364,930 +10,200 0.01% 51,090,200
2023-02-23 2023-02-21 139.800 354,730 +2,200 0.01% 49,591,254
2023-02-22 2023-02-20 145.800 352,530 -1,600 0.01% 51,398,874
2023-02-21 2023-02-17 144.200 354,130 +13,900 0.01% 51,065,546
2023-02-20 2023-02-16 148.300 340,230 -1,200 0.01% 50,456,109
2023-02-17 2023-02-15 145.900 341,430 +2,900 0.01% 49,814,637
2023-02-16 2023-02-14 147.700 338,530 +1,500 0.01% 50,000,881
2023-02-15 2023-02-13 148.200 337,030 +800 0.01% 49,947,846
2023-02-14 2023-02-10 148.100 336,230 +2,200 0.01% 49,795,663
2023-02-13 2023-02-09 153.500 334,030 +3,400 0.01% 51,273,605
2023-02-10 2023-02-08 153.100 330,630 +7,600 0.01% 50,619,453
2023-02-09 2023-02-07 163.700 323,030 -1,200 0.01% 52,880,011
2023-02-08 2023-02-06 164.100 324,230 +19,900 0.01% 53,206,143
2023-02-07 2023-02-03 172.800 304,330 +14,800 0.01% 52,588,224
2023-02-06 2023-02-02 176.600 289,530 -1,700 0.01% 51,130,998
2023-02-03 2023-02-01 180.100 291,230 -10,600 0.01% 52,450,523
2023-02-02 2023-01-31 174.600 301,830 +21,600 0.01% 52,699,518
2023-02-01 2023-01-30 173.500 280,230 -2,200 0.01% 48,619,905
2023-01-31 2023-01-27 174.900 282,430 +7,100 0.01% 49,397,007
2023-01-30 2023-01-26 172.400 275,330 +5,600 0.00% 47,466,892
2023-01-27 2023-01-20 168.100 269,730 +400 0.00% 45,341,613
2023-01-26 2023-01-19 160.200 269,330 +5,300 0.00% 43,146,666
2023-01-20 2023-01-18 163.600 264,030 -2,300 0.00% 43,195,308
2023-01-19 2023-01-17 164.800 266,330 -5,800 0.00% 43,891,184
2023-01-18 2023-01-16 165.600 272,130 +11,000 0.00% 45,064,728
2023-01-17 2023-01-13 171.200 261,130 +3,700 0.00% 44,705,456
2023-01-16 2023-01-12 173.000 257,430 +1,300 0.00% 44,535,390
2023-01-13 2023-01-11 174.000 256,130 +3,600 0.00% 44,566,620
2023-01-12 2023-01-10 178.500 252,530 +600 0.00% 45,076,605
2023-01-11 2023-01-09 180.600 251,930 +12,800 0.00% 45,498,558
2023-01-10 2023-01-06 182.700 239,130 +1,500 0.00% 43,689,051
2023-01-09 2023-01-05 190.800 237,630 -6,100 0.00% 45,339,804
2023-01-06 2023-01-04 181.300 243,730 -3,700 0.00% 44,188,249
2023-01-05 2023-01-03 176.800 247,430 -4,900 0.00% 43,745,624
2023-01-04 2022-12-30 174.700 252,330 +5,000 0.00% 44,082,051
2023-01-03 2022-12-29 183.800 247,330 +400 0.00% 45,459,254
2022-12-30 2022-12-28 184.200 246,930 -2,900 0.00% 45,484,506
2022-12-29 2022-12-23 183.200 249,830 +900 0.00% 45,768,856
2022-12-28 2022-12-22 186.200 248,930 +3,200 0.00% 46,350,766
2022-12-23 2022-12-21 174.200 245,730 -300 0.00% 42,806,166
2022-12-21 2022-12-19 178.800 246,030 -1,200 0.00% 43,990,164
2022-12-20 2022-12-16 175.900 247,230 +100 0.00% 43,487,757
2022-12-19 2022-12-15 176.800 247,130 +900 0.00% 43,692,584
2022-12-16 2022-12-14 182.800 246,230 -2,700 0.00% 45,010,844
2022-12-15 2022-12-13 179.000 248,930 -400 0.00% 44,558,470
2022-12-14 2022-12-12 175.400 249,330 +1,700 0.00% 43,732,482
2022-12-09 2022-12-07 167.500 247,630 -700 0.00% 41,478,025
2022-12-08 2022-12-06 173.800 248,330 +1,300 0.00% 43,159,754
2022-12-07 2022-12-05 174.300 247,030 -3,200 0.00% 43,057,329
2022-12-06 2022-12-02 168.000 250,230 -700 0.00% 42,038,640
2022-12-05 2022-12-01 163.000 250,930 -1,600 0.00% 40,901,590
2022-12-02 2022-11-30 163.600 252,530 -4,100 0.00% 41,313,908
2022-12-01 2022-11-29 155.400 256,630 +1,800 0.00% 39,880,302
2022-11-30 2022-11-28 139.400 254,830 -500 0.00% 35,523,302
2022-11-29 2022-11-25 136.600 255,330 +3,800 0.00% 34,878,078
2022-11-28 2022-11-24 138.900 251,530 +600 0.00% 34,937,517
2022-11-25 2022-11-23 138.400 250,930 +400 0.00% 34,728,712
2022-11-24 2022-11-22 139.900 250,530 +9,600 0.00% 35,049,147
2022-11-23 2022-11-21 152.500 240,930 +2,700 0.00% 36,741,825
2022-11-22 2022-11-18 160.400 238,230 -1,700 0.00% 38,212,092
2022-11-21 2022-11-17 153.000 239,930 +3,600 0.00% 36,709,290
2022-11-18 2022-11-16 162.300 236,330 +400 0.00% 38,356,359
2022-11-17 2022-11-15 166.400 235,930 -2,500 0.00% 39,258,752
2022-11-16 2022-11-14 156.500 238,430 +2,000 0.00% 37,314,295
2022-11-15 2022-11-11 159.600 236,430 -57,600 0.00% 37,734,228
2022-11-14 2022-11-10 141.900 294,030 +3,300 0.01% 41,722,857
2022-11-11 2022-11-09 144.300 290,730 +1,300 0.01% 41,952,339
2022-11-10 2022-11-08 148.800 289,430 +800 0.01% 43,067,184
2022-11-09 2022-11-07 153.000 288,630 +300 0.01% 44,160,390
2022-11-08 2022-11-04 149.500 288,330 -7,600 0.01% 43,105,335
2022-11-07 2022-11-03 141.500 295,930 +7,200 0.01% 41,874,095
2022-11-04 2022-11-02 146.700 288,730 -3,500 0.01% 42,356,691
2022-11-03 2022-11-01 139.600 292,230 -4,200 0.01% 40,795,308
2022-11-02 2022-10-31 124.800 296,430 -600 0.01% 36,994,464
2022-11-01 2022-10-28 121.800 297,030 +2,300 0.01% 36,178,254
2022-10-31 2022-10-27 131.800 294,730 +2,000 0.01% 38,845,414
2022-10-28 2022-10-26 129.700 292,730 -2,800 0.01% 37,967,081
2022-10-27 2022-10-25 123.500 295,530 -1,700 0.01% 36,497,955
2022-10-26 2022-10-24 120.600 297,230 +1,400 0.01% 35,845,938
2022-10-25 2022-10-21 141.600 295,830 +200 0.01% 41,889,528
2022-10-24 2022-10-20 140.800 295,630 -1,000 0.01% 41,624,704
2022-10-21 2022-10-19 144.500 296,630 +12,300 0.01% 42,863,035
2022-10-20 2022-10-18 154.000 284,330 +33,600 0.01% 43,786,820
2022-10-18 2022-10-14 149.000 250,730 -3,800 0.00% 37,358,770
2022-10-17 2022-10-13 146.000 254,530 +200 0.00% 37,161,380
2022-10-14 2022-10-12 150.400 254,330 +2,100 0.00% 38,251,232
2022-10-13 2022-10-11 151.400 252,230 +5,100 0.00% 38,187,622
2022-10-12 2022-10-10 161.300 247,130 +1,400 0.00% 39,862,069
2022-10-10 2022-10-06 177.100 245,730 +900 0.00% 43,518,783
2022-10-07 2022-10-05 174.900 244,830 -6,400 0.00% 42,820,767
2022-10-06 2022-10-03 161.700 251,230 +2,100 0.00% 40,623,891
2022-10-05 2022-09-30 165.600 249,130 +400 0.00% 41,255,928
2022-10-03 2022-09-29 170.200 248,730 -10,600 0.00% 42,333,846
2022-09-30 2022-09-28 168.800 259,330 +3,200 0.00% 43,774,904
2022-09-29 2022-09-27 174.200 256,130 -900 0.00% 44,617,846
2022-09-28 2022-09-26 167.500 257,030 -700 0.00% 43,052,525
2022-09-27 2022-09-23 160.300 257,730 -200 0.00% 41,314,119
2022-09-26 2022-09-22 164.900 257,930 +1,100 0.00% 42,532,657
2022-09-23 2022-09-21 167.500 256,830 +1,100 0.00% 43,019,025
2022-09-22 2022-09-20 172.600 255,730 -2,500 0.00% 44,138,998
2022-09-21 2022-09-19 169.400 258,230 +200 0.00% 43,744,162
2022-09-19 2022-09-15 175.400 258,030 +100 0.00% 45,258,462
2022-09-15 2022-09-13 177.800 257,930 +1,100 0.00% 45,859,954
2022-09-14 2022-09-09 179.900 256,830 -9,500 0.00% 46,203,717
2022-09-09 2022-09-07 172.100 266,330 -400 0.00% 45,835,393
2022-09-08 2022-09-06 173.400 266,730 +8,000 0.00% 46,250,982
2022-09-07 2022-09-05 173.600 258,730 -3,200 0.00% 44,915,528
2022-09-06 2022-09-02 176.200 261,930 -600 0.00% 46,152,066
2022-09-05 2022-09-01 178.700 262,530 +4,600 0.00% 46,914,111
2022-09-02 2022-08-31 189.800 257,930 -5,100 0.00% 48,955,114
2022-09-01 2022-08-30 185.000 263,030 +4,300 0.00% 48,660,550
2022-08-31 2022-08-29 186.700 258,730 -700 0.00% 48,304,891
2022-08-30 2022-08-26 181.900 259,430 -600 0.00% 47,190,317
2022-08-29 2022-08-25 177.300 260,030 -4,000 0.00% 46,103,319
2022-08-26 2022-08-24 164.100 264,030 -3,600 0.00% 43,327,323
2022-08-25 2022-08-23 168.700 267,630 -700 0.00% 45,149,181
2022-08-24 2022-08-22 171.100 268,330 +21,900 0.00% 45,911,263
2022-08-23 2022-08-19 169.900 246,430 -2,800 0.00% 41,868,457
2022-08-22 2022-08-18 171.100 249,230 -600 0.00% 42,643,253
2022-08-19 2022-08-17 170.000 249,830 +1,100 0.00% 42,471,100
2022-08-18 2022-08-16 164.500 248,730 +5,100 0.00% 40,916,085
2022-08-17 2022-08-15 180.900 243,630 -600 0.00% 44,072,667
2022-08-16 2022-08-12 179.100 244,230 -500 0.00% 43,741,593
2022-08-15 2022-08-11 176.400 244,730 -8,000 0.00% 43,170,372
2022-08-12 2022-08-10 169.600 252,730 +2,500 0.00% 42,863,008
2022-08-11 2022-08-09 176.000 250,230 -300 0.00% 44,040,480
2022-08-10 2022-08-08 179.600 250,530 -600 0.00% 44,995,188
2022-08-09 2022-08-05 183.500 251,130 +1,000 0.00% 46,082,355
2022-08-05 2022-08-03 177.100 250,130 +1,900 0.00% 44,298,023
2022-08-04 2022-08-02 176.200 248,230 -800 0.00% 43,738,126
2022-08-03 2022-08-01 180.000 249,030 -1,800 0.00% 44,825,400
2022-08-02 2022-07-29 176.300 250,830 -2,100 0.00% 44,221,329
2022-07-29 2022-07-27 190.100 252,930 +4,200 0.00% 48,081,993
2022-07-28 2022-07-26 190.700 248,730 +1,100 0.00% 47,432,811
2022-07-27 2022-07-25 188.200 247,630 +1,600 0.00% 46,603,966
2022-07-26 2022-07-22 191.700 246,030 -2,700 0.00% 47,163,951
2022-07-25 2022-07-21 190.400 248,730 +3,700 0.00% 47,358,192
2022-07-22 2022-07-20 194.700 245,030 -5,000 0.00% 47,707,341
2022-07-21 2022-07-19 189.100 250,030 -900 0.00% 47,280,673
2022-07-20 2022-07-18 189.700 250,930 -5,000 0.00% 47,601,421
2022-07-19 2022-07-15 179.200 255,930 +200 0.00% 45,862,656
2022-07-18 2022-07-14 182.500 255,730 -100 0.00% 46,670,725
2022-07-15 2022-07-13 180.500 255,830 +400 0.00% 46,177,315
2022-07-14 2022-07-12 178.000 255,430 +400 0.00% 45,466,540
2022-07-13 2022-07-11 181.600 255,030 +5,600 0.00% 46,313,448
2022-07-12 2022-07-08 192.300 249,430 +1,400 0.00% 47,965,389
2022-07-11 2022-07-07 194.400 248,030 +900 0.00% 48,217,032
2022-07-08 2022-07-06 195.900 247,130 +3,500 0.00% 48,412,767
2022-07-07 2022-07-05 197.700 243,630 +1,800 0.00% 48,165,651
2022-07-06 2022-07-04 201.200 241,830 -1,300 0.00% 48,656,196
2022-07-05 2022-06-30 194.200 243,130 +4,500 0.00% 47,215,846
2022-07-04 2022-06-29 202.800 238,630 -3,100 0.00% 48,394,164
2022-06-30 2022-06-28 207.600 241,730 +700 0.00% 50,183,148
2022-06-29 2022-06-27 205.000 241,030 -6,400 0.00% 49,411,150
2022-06-28 2022-06-24 198.100 247,430 -100 0.00% 49,015,883
2022-06-27 2022-06-23 192.600 247,530 -3,300 0.00% 47,674,278
2022-06-24 2022-06-22 191.600 250,830 -13,100 0.00% 48,059,028
2022-06-23 2022-06-21 201.200 263,930 +10,800 0.00% 53,102,716
2022-06-22 2022-06-20 199.400 253,130 -5,800 0.00% 50,474,122
2022-06-21 2022-06-17 199.100 258,930 -8,500 0.00% 51,552,963
2022-06-20 2022-06-16 189.200 267,430 +15,900 0.00% 50,597,756
2022-06-17 2022-06-15 197.000 251,530 -5,400 0.00% 49,551,410
2022-06-16 2022-06-14 194.400 256,930 -3,900 0.00% 49,947,192
2022-06-15 2022-06-13 188.200 260,830 +14,100 0.00% 49,088,206
2022-06-14 2022-06-10 201.200 246,730 -1,200 0.00% 49,642,076
2022-06-13 2022-06-09 201.800 247,930 +2,900 0.00% 50,032,274
2022-06-10 2022-06-08 208.200 245,030 -4,800 0.00% 51,015,246
2022-06-09 2022-06-07 199.000 249,830 +8,200 0.00% 49,716,170
2022-06-08 2022-06-06 198.100 241,630 -14,800 0.00% 47,866,903
2022-06-07 2022-06-02 180.200 256,430 -16,100 0.00% 46,208,686
2022-06-06 2022-06-01 182.500 272,530 +26,300 0.00% 49,736,725
2022-06-02 2022-05-31 187.000 246,230 -14,900 0.00% 46,045,010
2022-06-01 2022-05-30 175.100 261,130 -12,600 0.00% 45,723,863
2022-05-31 2022-05-27 163.900 273,730 -800 0.00% 44,864,347
2022-05-30 2022-05-26 158.600 274,530 +3,100 0.00% 43,540,458
2022-05-27 2022-05-25 159.700 271,430 -1,000 0.00% 43,347,371
2022-05-26 2022-05-24 159.600 272,430 +6,100 0.00% 43,479,828
2022-05-25 2022-05-23 167.700 266,330 -87,800 0.00% 44,663,541
2022-05-24 2022-05-20 173.000 354,130 -30,000 0.01% 61,264,490
2022-05-23 2022-05-19 165.500 384,130 +1,700 0.01% 63,573,515
2022-05-20 2022-05-18 172.000 382,430 +3,100 0.01% 65,777,960
2022-05-19 2022-05-17 173.700 379,330 -5,400 0.01% 65,889,621
2022-05-18 2022-05-16 163.500 384,730 -5,800 0.01% 62,903,355
2022-05-17 2022-05-13 167.600 390,530 -3,100 0.01% 65,452,828
2022-05-16 2022-05-12 157.000 393,630 +3,400 0.01% 61,799,910
2022-05-13 2022-05-11 161.400 390,230 -9,000 0.01% 62,983,122
2022-05-12 2022-05-10 151.800 399,230 +37,000 0.01% 60,603,114
2022-05-11 2022-05-06 157.000 362,230 +13,000 0.01% 56,870,110
2022-05-10 2022-05-05 164.700 349,230 +2,500 0.01% 57,518,181
2022-05-06 2022-05-04 164.500 346,730 +5,400 0.01% 57,037,085
2022-05-05 2022-05-03 172.400 341,330 -14,680 0.01% 58,845,292
2022-05-04 2022-04-29 172.000 356,010 -12,600 0.01% 61,233,720
2022-05-03 2022-04-28 148.900 368,610 +4,600 0.01% 54,886,029
2022-04-29 2022-04-27 147.900 364,010 -4,500 0.01% 53,837,079
2022-04-28 2022-04-26 145.300 368,510 -3,300 0.01% 53,544,503
2022-04-27 2022-04-25 138.600 371,810 +35,000 0.01% 51,532,866
2022-04-26 2022-04-22 141.400 336,810 -190,600 0.01% 47,624,934
2022-04-25 2022-04-21 137.800 527,410 +1,600 0.01% 72,677,098
2022-04-22 2022-04-20 144.900 525,810 -1,400 0.01% 76,189,869
2022-04-21 2022-04-19 146.000 527,210 +20,100 0.01% 76,972,660
2022-04-20 2022-04-14 155.200 507,110 -1,700 0.01% 78,703,472
2022-04-19 2022-04-13 154.100 508,810 -1,700 0.01% 78,407,621
2022-04-14 2022-04-12 153.900 510,510 -15,900 0.01% 78,567,489
2022-04-13 2022-04-11 147.500 526,410 +2,200 0.01% 77,645,475
2022-04-12 2022-04-08 156.500 524,210 +30,700 0.01% 82,038,865
2022-04-11 2022-04-07 159.300 493,510 -16,500 0.01% 78,616,143
2022-04-08 2022-04-06 160.900 510,010 +400 0.01% 82,060,609
2022-04-07 2022-04-04 167.000 509,610 -21,700 0.01% 85,104,870
2022-04-06 2022-04-01 155.500 531,310 +10,200 0.01% 82,618,705
2022-04-04 2022-03-31 155.600 521,110 +4,500 0.01% 81,084,716
2022-04-01 2022-03-30 160.100 516,610 +200 0.01% 82,709,261
2022-03-31 2022-03-29 159.300 516,410 -3,800 0.01% 82,264,113
2022-03-30 2022-03-28 150.600 520,210 -15,200 0.01% 78,343,626
2022-03-29 2022-03-25 135.000 535,410 +16,000 0.01% 72,280,350
2022-03-28 2022-03-24 147.000 519,410 +500 0.01% 76,353,270
2022-03-25 2022-03-23 156.200 518,910 -1,100 0.01% 81,053,742
2022-03-24 2022-03-22 153.000 520,010 -12,200 0.01% 79,561,530
2022-03-23 2022-03-21 143.900 532,210 +13,600 0.01% 76,585,019
2022-03-22 2022-03-18 153.300 518,610 +600 0.01% 79,502,913
2022-03-21 2022-03-17 157.200 518,010 -20,900 0.01% 81,431,172
2022-03-18 2022-03-16 140.000 538,910 -13,500 0.01% 75,447,400
2022-03-17 2022-03-15 106.000 552,410 +2,900 0.01% 58,555,460
2022-03-16 2022-03-14 112.600 549,510 +11,400 0.01% 61,874,826
2022-03-15 2022-03-11 135.400 538,110 +32,100 0.01% 72,860,094
2022-03-14 2022-03-10 144.200 506,010 +1,700 0.01% 72,966,642
2022-03-11 2022-03-09 148.500 504,310 +10,400 0.01% 74,890,035
2022-03-10 2022-03-08 145.500 493,910 +700 0.01% 71,863,905
2022-03-09 2022-03-07 146.200 493,210 +58,700 0.01% 72,107,302
2022-03-08 2022-03-04 164.800 434,510 +3,600 0.01% 71,607,248
2022-03-07 2022-03-03 174.200 430,910 +10,400 0.01% 75,064,522
2022-03-04 2022-03-02 176.400 420,510 -1,100 0.01% 74,177,964
2022-03-03 2022-03-01 173.400 421,610 -200 0.01% 73,107,174
2022-03-02 2022-02-28 172.200 421,810 -1,200 0.01% 72,635,682
2022-03-01 2022-02-25 170.200 423,010 +97,300 0.01% 71,996,302
2022-02-28 2022-02-24 170.200 325,710 +16,500 0.01% 55,435,842
2022-02-25 2022-02-23 176.600 309,210 -12,700 0.01% 54,606,486
2022-02-24 2022-02-22 171.300 321,910 +22,650 0.01% 55,143,183
2022-02-23 2022-02-21 180.500 299,260 +12,400 0.01% 54,016,430
2022-02-22 2022-02-18 188.000 286,860 +17,900 0.01% 53,929,680
2022-02-21 2022-02-17 220.800 268,960 -900 0.00% 59,386,368
2022-02-18 2022-02-16 219.400 269,860 -1,000 0.00% 59,207,284
2022-02-17 2022-02-15 214.000 270,860 +3,100 0.00% 57,964,040
2022-02-16 2022-02-14 219.600 267,760 +43,700 0.00% 58,800,096
2022-02-15 2022-02-11 227.800 224,060 +2,100 0.00% 51,040,868
2022-02-14 2022-02-10 233.000 221,960 -10,100 0.00% 51,716,680
2022-02-11 2022-02-09 229.200 232,060 -18,500 0.00% 53,188,152
2022-02-10 2022-02-08 221.000 250,560 +300 0.00% 55,373,760
2022-02-09 2022-02-07 225.800 250,260 +1,300 0.00% 56,508,708
2022-02-08 2022-02-04 226.800 248,960 -1,100 0.00% 56,464,128
2022-02-07 2022-01-31 219.600 250,060 -11,800 0.00% 54,913,176
2022-02-04 2022-01-27 209.400 261,860 +31,600 0.00% 54,833,484
2022-01-28 2022-01-26 225.000 230,260 +22,500 0.00% 51,808,500
2022-01-27 2022-01-25 225.800 207,760 +800 0.00% 46,912,208
2022-01-26 2022-01-24 232.800 206,960 -2,300 0.00% 48,180,288
2022-01-25 2022-01-21 238.000 209,260 +600 0.00% 49,803,880
2022-01-24 2022-01-20 238.000 208,660 -6,300 0.00% 49,661,080
2022-01-21 2022-01-19 214.400 214,960 +100 0.00% 46,087,424
2022-01-20 2022-01-18 215.800 214,860 +400 0.00% 46,366,788
2022-01-19 2022-01-17 216.600 214,460 -18,700 0.00% 46,452,036
2022-01-18 2022-01-14 220.600 233,160 -200 0.00% 51,435,096
2022-01-17 2022-01-13 226.200 233,360 +400 0.00% 52,786,032
2022-01-14 2022-01-12 227.000 232,960 -3,500 0.00% 52,881,920
2022-01-13 2022-01-11 208.000 236,460 -500 0.00% 49,183,680
2022-01-12 2022-01-10 206.600 236,960 -800 0.00% 48,955,936
2022-01-11 2022-01-07 204.000 237,760 -18,600 0.00% 48,503,040
2022-01-10 2022-01-06 202.200 256,360 -1,800 0.00% 51,835,992
2022-01-07 2022-01-05 195.100 258,160 +8,100 0.00% 50,367,016
2022-01-06 2022-01-04 219.600 250,060 +600 0.00% 54,913,176
2022-01-05 2022-01-03 223.400 249,460 +300 0.00% 55,729,364
2022-01-04 2021-12-31 225.400 249,160 +6,000 0.00% 56,160,664
2022-01-03 2021-12-29 216.000 243,160 +5,000 0.00% 52,522,560
2021-12-30 2021-12-28 223.400 238,160 +9,800 0.00% 53,204,944
2021-12-29 2021-12-24 226.000 228,360 +2,100 0.00% 51,609,360
2021-12-28 2021-12-22 230.400 226,260 -1,500 0.00% 52,130,304
2021-12-23 2021-12-21 229.000 227,760 -1,200 0.00% 52,157,040
2021-12-22 2021-12-20 219.200 228,960 +2,200 0.00% 50,188,032
2021-12-21 2021-12-17 225.800 226,760 +4,600 0.00% 51,202,408
2021-12-20 2021-12-16 238.400 222,160 +3,500 0.00% 52,962,944
2021-12-17 2021-12-15 241.800 218,660 +700 0.00% 52,871,988
2021-12-15 2021-12-13 248.000 217,960 -4,800 0.00% 54,054,080
2021-12-14 2021-12-10 243.000 222,760 +1,400 0.00% 54,130,680
2021-12-13 2021-12-09 247.000 221,360 -1,800 0.00% 54,675,920
2021-12-10 2021-12-08 245.200 223,160 -100 0.00% 54,718,832
2021-12-09 2021-12-07 245.800 223,260 -200 0.00% 54,877,308
2021-12-08 2021-12-06 232.400 223,460 -12,400 0.00% 51,932,104
2021-12-07 2021-12-03 241.200 235,860 +2,800 0.00% 56,889,432
2021-12-06 2021-12-02 247.800 233,060 -1,400 0.00% 57,752,268
2021-12-03 2021-12-01 244.600 234,460 -2,200 0.00% 57,348,916
2021-12-02 2021-11-30 238.000 236,660 +18,800 0.00% 56,325,080
2021-12-01 2021-11-29 245.000 217,860 +17,800 0.00% 53,375,700
2021-11-30 2021-11-26 263.600 200,060 +2,300 0.00% 52,735,816
2021-11-29 2021-11-25 274.200 197,760 +3,000 0.00% 54,225,792
2021-11-26 2021-11-24 273.400 194,760 -6,200 0.00% 53,247,384
2021-11-25 2021-11-23 265.400 200,960 +5,700 0.00% 53,334,784
2021-11-24 2021-11-22 274.000 195,260 +3,600 0.00% 53,501,240
2021-11-23 2021-11-19 280.800 191,660 +3,200 0.00% 53,818,128
2021-11-22 2021-11-18 285.400 188,460 +4,000 0.00% 53,786,484
2021-11-19 2021-11-17 292.600 184,460 -100 0.00% 53,972,996
2021-11-18 2021-11-16 297.400 184,560 -2,200 0.00% 54,888,144
2021-11-17 2021-11-15 289.600 186,760 -100 0.00% 54,085,696
2021-11-16 2021-11-12 289.800 186,860 -6,400 0.00% 54,152,028
2021-11-15 2021-11-11 282.400 193,260 -900 0.00% 54,576,624
2021-11-12 2021-11-10 277.400 194,160 +400 0.00% 53,859,984
2021-11-11 2021-11-09 270.400 193,760 +1,900 0.00% 52,392,704
2021-11-10 2021-11-08 271.200 191,860 +2,200 0.00% 52,032,432
2021-11-09 2021-11-05 276.800 189,660 -13,600 0.00% 52,497,888
2021-11-08 2021-11-04 286.000 203,260 -3,000 0.00% 58,132,360
2021-11-05 2021-11-03 277.000 206,260 +900 0.00% 57,134,020
2021-11-04 2021-11-02 271.000 205,360 -22,800 0.00% 55,652,560
2021-11-03 2021-11-01 267.400 228,160 +100 0.00% 61,009,984
2021-11-01 2021-10-28 272.200 228,060 +700 0.00% 62,077,932
2021-10-29 2021-10-27 268.600 227,360 +4,100 0.00% 61,068,896
2021-10-28 2021-10-26 283.000 223,260 +2,300 0.00% 63,182,580
2021-10-27 2021-10-25 286.800 220,960 +300 0.00% 63,371,328
2021-10-26 2021-10-22 289.200 220,660 -200 0.00% 63,814,872
2021-10-25 2021-10-21 288.400 220,860 -7,520 0.00% 63,696,024
2021-10-22 2021-10-20 293.800 228,380 -2,200 0.00% 67,098,044
2021-10-21 2021-10-19 285.600 230,580 -1,100 0.00% 65,853,648
2021-10-20 2021-10-18 280.400 231,680 +100 0.00% 64,963,072
2021-10-19 2021-10-15 280.800 231,580 +1,000 0.00% 65,027,664
2021-10-18 2021-10-12 269.000 230,580 +3,400 0.00% 62,026,020
2021-10-15 2021-10-11 277.400 227,180 -300 0.00% 63,019,732
2021-10-12 2021-10-08 256.000 227,480 +100 0.00% 58,234,880
2021-10-11 2021-10-07 250.800 227,380 -1,200 0.00% 57,026,904
2021-10-08 2021-10-06 228.600 228,580 +900 0.00% 52,253,388
2021-10-07 2021-10-05 233.600 227,680 +200 0.00% 53,186,048
2021-10-06 2021-10-04 236.800 227,480 +700 0.00% 53,867,264
2021-10-04 2021-09-29 250.000 226,780 +400 0.00% 56,695,000
2021-09-29 2021-09-27 248.400 226,380 -1,300 0.00% 56,232,792
2021-09-28 2021-09-24 244.600 227,680 -300 0.00% 55,690,528
2021-09-27 2021-09-23 242.600 227,980 -1,000 0.00% 55,307,948
2021-09-23 2021-09-20 234.600 228,980 +100 0.00% 53,718,708
2021-09-21 2021-09-17 240.800 228,880 -2,400 0.00% 55,114,304
2021-09-20 2021-09-16 232.600 231,280 +100 0.00% 53,795,728
2021-09-17 2021-09-15 234.000 231,180 +800 0.00% 54,096,120
2021-09-16 2021-09-14 245.000 230,380 +100 0.00% 56,443,100
2021-09-15 2021-09-13 247.800 230,280 +900 0.00% 57,063,384
2021-09-14 2021-09-10 259.400 229,380 -500 0.00% 59,501,172
2021-09-13 2021-09-09 248.600 229,880 +500 0.00% 57,148,168
2021-09-10 2021-09-08 261.000 229,380 -6,300 0.00% 59,868,180
2021-09-09 2021-09-07 257.400 235,680 -3,200 0.00% 60,664,032
2021-09-08 2021-09-06 247.400 238,880 -1,800 0.00% 59,098,912
2021-09-07 2021-09-03 244.800 240,680 -100 0.00% 58,918,464
2021-09-06 2021-09-02 253.600 240,780 -1,000 0.00% 61,061,808
2021-09-03 2021-09-01 253.400 241,780 -800 0.00% 61,267,052
2021-09-02 2021-08-31 249.000 242,580 -24,200 0.00% 60,402,420
2021-08-31 2021-08-27 225.000 266,780 -1,100 0.00% 60,025,500
2021-08-30 2021-08-26 226.800 267,880 -1,400 0.00% 60,755,184
2021-08-27 2021-08-25 227.000 269,280 -1,400 0.00% 61,126,560
2021-08-26 2021-08-24 221.800 270,680 -2,000 0.00% 60,036,824
2021-08-25 2021-08-23 195.400 272,680 -400 0.01% 53,281,672
2021-08-24 2021-08-20 193.400 273,080 +21,200 0.01% 52,813,672
2021-08-23 2021-08-19 202.600 251,880 +9,400 0.00% 51,030,888
2021-08-20 2021-08-18 218.200 242,480 -2,200 0.00% 52,909,136
2021-08-19 2021-08-17 213.600 244,680 +100 0.00% 52,263,648
2021-08-18 2021-08-16 221.400 244,580 -8,300 0.00% 54,150,012
2021-08-17 2021-08-13 233.400 252,880 -400 0.00% 59,022,192
2021-08-16 2021-08-12 236.600 253,280 -400 0.00% 59,926,048
2021-08-13 2021-08-11 237.200 253,680 +9,400 0.00% 60,172,896
2021-08-12 2021-08-10 239.000 244,280 +400 0.00% 58,382,920
2021-08-11 2021-08-09 220.400 243,880 -3,900 0.00% 53,751,152
2021-08-10 2021-08-06 213.800 247,780 +700 0.00% 52,975,364
2021-08-09 2021-08-05 211.200 247,080 -3,800 0.00% 52,183,296
2021-08-06 2021-08-04 213.600 250,880 -3,400 0.00% 53,587,968
2021-08-05 2021-08-03 211.600 254,280 -500 0.00% 53,805,648
2021-08-04 2021-08-02 216.000 254,780 +4,600 0.00% 55,032,480
2021-08-03 2021-07-30 215.000 250,180 -700 0.00% 53,788,700
2021-08-02 2021-07-29 228.400 250,880 -700 0.00% 57,300,992
2021-07-30 2021-07-28 208.600 251,580 -6,100 0.00% 52,479,588
2021-07-29 2021-07-27 194.000 257,680 -37,900 0.00% 49,989,920
2021-07-28 2021-07-26 235.600 295,580 +4,300 0.01% 69,638,648
2021-07-27 2021-07-23 273.200 291,280 +300 0.01% 79,577,696
2021-07-26 2021-07-22 279.800 290,980 -300 0.01% 81,416,204
2021-07-23 2021-07-21 270.200 291,280 +1,700 0.01% 78,703,856
2021-07-22 2021-07-20 275.200 289,580 +2,600 0.01% 79,692,416
2021-07-21 2021-07-19 276.200 286,980 +3,800 0.01% 79,263,876
2021-07-20 2021-07-16 290.800 283,180 +1,400 0.01% 82,348,744
2021-07-19 2021-07-15 290.400 281,780 -100 0.01% 81,828,912
2021-07-16 2021-07-14 290.000 281,880 +5,000 0.01% 81,745,200
2021-07-15 2021-07-13 295.000 276,880 -36,400 0.01% 81,679,600
2021-07-14 2021-07-12 285.200 313,280 +100 0.01% 89,347,456
2021-07-13 2021-07-09 279.200 313,180 -3,400 0.01% 87,439,856
2021-07-12 2021-07-08 267.600 316,580 +3,900 0.01% 84,716,808
2021-07-09 2021-07-07 286.000 312,680 +11,100 0.01% 89,426,480
2021-07-08 2021-07-06 289.800 301,580 +6,300 0.01% 87,397,884
2021-07-07 2021-07-05 287.000 295,280 +23,600 0.01% 84,745,360
2021-07-06 2021-07-02 304.000 271,680 -5,800 0.01% 82,590,720
2021-07-05 2021-06-30 320.400 277,480 +100 0.01% 88,904,592
2021-07-02 2021-06-29 323.800 277,380 +100 0.01% 89,815,644
2021-06-30 2021-06-28 328.600 277,280 +700 0.01% 91,114,208
2021-06-29 2021-06-25 330.000 276,580 -25,680 0.01% 91,271,400
2021-06-28 2021-06-24 315.000 302,260 -13,800 0.01% 95,211,900
2021-06-25 2021-06-23 308.000 316,060 -1,500 0.01% 97,346,480
2021-06-24 2021-06-22 292.800 317,560 +200 0.01% 92,981,568
2021-06-23 2021-06-21 301.800 317,360 -5,500 0.01% 95,779,248
2021-06-22 2021-06-18 300.600 322,860 +400 0.01% 97,051,716
2021-06-21 2021-06-17 290.000 322,460 -2,500 0.01% 93,513,400
2021-06-18 2021-06-16 288.800 324,960 +8,600 0.01% 93,848,448
2021-06-17 2021-06-15 302.400 316,360 +3,600 0.01% 95,667,264
2021-06-16 2021-06-11 307.200 312,760 +5,300 0.01% 96,079,872
2021-06-15 2021-06-10 298.000 307,460 +300 0.01% 91,623,080
2021-06-11 2021-06-09 293.200 307,160 +100 0.01% 90,059,312
2021-06-09 2021-06-07 300.000 307,060 -3,200 0.01% 92,118,000
2021-06-08 2021-06-04 302.200 310,260 -1,100 0.01% 93,760,572
2021-06-07 2021-06-03 307.400 311,360 +32,000 0.01% 95,712,064
2021-06-04 2021-06-02 311.800 279,360 +2,100 0.01% 87,104,448
2021-06-03 2021-06-01 313.000 277,260 -400 0.01% 86,782,380
2021-06-02 2021-05-31 294.000 277,660 -34,200 0.01% 81,632,040
2021-06-01 2021-05-28 265.200 311,860 +32,800 0.01% 82,705,272
2021-05-31 2021-05-27 271.800 279,060 +2,500 0.01% 75,848,508
2021-05-28 2021-05-26 279.600 276,560 -16,000 0.01% 77,326,176
2021-05-27 2021-05-25 276.600 292,560 -2,500 0.01% 80,922,096
2021-05-26 2021-05-24 271.000 295,060 +4,600 0.01% 79,961,260
2021-05-25 2021-05-21 275.200 290,460 -1,400 0.01% 79,934,592
2021-05-24 2021-05-20 273.200 291,860 -7,700 0.01% 79,736,152
2021-05-21 2021-05-18 260.000 299,560 -100 0.01% 77,885,600
2021-05-20 2021-05-17 254.200 299,660 -31,000 0.01% 76,173,572
2021-05-18 2021-05-14 244.000 330,660 +34,600 0.01% 80,681,040
2021-05-17 2021-05-13 251.600 296,060 -2,200 0.01% 74,488,696
2021-05-14 2021-05-12 255.200 298,260 +2,400 0.01% 76,115,952
2021-05-13 2021-05-11 249.000 295,860 -9,000 0.01% 73,669,140
2021-05-12 2021-05-10 262.800 304,860 -200 0.01% 80,117,208
2021-05-11 2021-05-07 282.800 305,060 +500 0.01% 86,270,968
2021-05-10 2021-05-06 285.800 304,560 +8,000 0.01% 87,043,248
2021-05-07 2021-05-05 287.000 296,560 +4,000 0.01% 85,112,720
2021-05-06 2021-05-04 291.800 292,560 -3,220 0.01% 85,369,008
2021-05-05 2021-05-03 293.200 295,780 +980 0.01% 86,722,696
2021-05-04 2021-04-30 298.000 294,800 +3,800 0.01% 87,850,400
2021-05-03 2021-04-29 309.200 291,000 +10,800 0.01% 89,977,200
2021-04-30 2021-04-28 309.400 280,200 +3,600 0.01% 86,693,880
2021-04-29 2021-04-27 313.000 276,600 -22,100 0.01% 86,575,800
2021-04-28 2021-04-26 305.000 298,700 +4,400 0.01% 91,103,500
2021-04-27 2021-04-23 306.400 294,300 -25,400 0.01% 90,173,520
2021-04-26 2021-04-22 292.000 319,700 -3,700 0.01% 93,352,400
2021-04-23 2021-04-21 282.200 323,400 +2,300 0.01% 91,263,480
2021-04-22 2021-04-20 293.600 321,100 -11,700 0.01% 94,274,960
2021-04-21 2021-04-19 289.200 332,800 +7,700 0.01% 96,245,760
2021-04-20 2021-04-16 290.200 325,100 -4,800 0.01% 94,344,020
2021-04-19 2021-04-15 284.800 329,900 +1,300 0.01% 93,955,520
2021-04-16 2021-04-14 286.000 328,600 -6,400 0.01% 93,979,600
2021-04-15 2021-04-13 276.000 335,000 -3,800 0.01% 92,460,000
2021-04-14 2021-04-12 298.200 338,800 +7,900 0.01% 101,030,160
2021-04-13 2021-04-09 314.000 330,900 -23,700 0.01% 103,902,600
2021-04-12 2021-04-08 320.800 354,600 -1,000 0.01% 113,755,680
2021-04-09 2021-04-07 318.000 355,600 +500 0.01% 113,080,800
2021-04-08 2021-04-01 325.800 355,100 -2,900 0.01% 115,691,580
2021-04-07 2021-03-31 298.200 358,000 -1,500 0.01% 106,755,600
2021-04-01 2021-03-30 293.600 359,500 +1,300 0.01% 105,549,200
2021-03-31 2021-03-29 280.400 358,200 -32,600 0.01% 100,439,280
2021-03-30 2021-03-26 302.000 390,800 -1,100 0.01% 118,021,600
2021-03-29 2021-03-25 287.400 391,900 +1,800 0.01% 112,632,060
2021-03-26 2021-03-24 292.000 390,100 +700 0.01% 113,909,200
2021-03-25 2021-03-23 303.800 389,400 +3,400 0.01% 118,299,720
2021-03-24 2021-03-22 320.600 386,000 +1,000 0.01% 123,751,600
2021-03-23 2021-03-19 333.000 385,000 +36,300 0.01% 128,205,000
2021-03-22 2021-03-18 337.400 348,700 +2,400 0.01% 117,651,380
2021-03-19 2021-03-17 325.400 346,300 +4,900 0.01% 112,686,020
2021-03-18 2021-03-16 329.600 341,400 +3,000 0.01% 112,525,440
2021-03-17 2021-03-15 317.200 338,400 -12,100 0.01% 107,340,480
2021-03-16 2021-03-12 333.000 350,500 +3,500 0.01% 116,716,500
2021-03-15 2021-03-11 344.600 347,000 -13,600 0.01% 119,576,200
2021-03-12 2021-03-10 317.000 360,600 -20,300 0.01% 114,310,200
2021-03-11 2021-03-09 302.000 380,900 -1,100 0.01% 115,031,800
2021-03-10 2021-03-08 308.800 382,000 -14,600 0.01% 117,961,600
2021-03-09 2021-03-05 337.000 396,600 +5,000 0.01% 133,654,200
2021-03-08 2021-03-04 340.000 391,600 +87,500 0.01% 133,144,000
2021-03-05 2021-03-03 372.600 304,100 -200 0.01% 113,307,660
2021-03-04 2021-03-02 362.400 304,300 +6,800 0.01% 110,278,320
2021-03-03 2021-03-01 366.800 297,500 -23,600 0.01% 109,123,000
2021-03-02 2021-02-26 340.000 321,100 +47,900 0.01% 109,174,000
2021-03-01 2021-02-25 370.400 273,200 -3,300 0.01% 101,193,280
2021-02-26 2021-02-24 365.800 276,500 +8,400 0.01% 101,143,700
2021-02-25 2021-02-23 392.800 268,100 -18,000 0.01% 105,309,680
2021-02-24 2021-02-22 400.200 286,100 +28,100 0.01% 114,497,220
2021-02-23 2021-02-19 423.600 258,000 -200 0.01% 109,288,800
2021-02-22 2021-02-18 428.000 258,200 +22,200 0.01% 110,509,600
2021-02-19 2021-02-17 451.400 236,000 +700 0.00% 106,530,400
2021-02-18 2021-02-16 439.200 235,300 +5,100 0.00% 103,343,760
2021-02-17 2021-02-11 445.000 230,200 -10,000 0.00% 102,439,000
2021-02-16 2021-02-09 409.000 240,200 +1,900 0.00% 98,241,800
2021-02-10 2021-02-08 406.400 238,300 -10,500 0.00% 96,845,120
2021-02-09 2021-02-05 401.400 248,800 -2,900 0.00% 99,868,320
2021-02-08 2021-02-04 401.000 251,700 +5,300 0.00% 100,931,700
2021-02-05 2021-02-03 414.200 246,400 -7,800 0.00% 102,058,880
2021-02-04 2021-02-02 395.000 254,200 -8,000 0.00% 100,409,000
2021-02-03 2021-02-01 391.000 262,200 -16,900 0.01% 102,520,200
2021-02-02 2021-01-29 355.800 279,100 -200 0.01% 99,303,780
2021-02-01 2021-01-28 355.600 279,300 +9,700 0.01% 99,319,080
2021-01-29 2021-01-27 364.000 269,600 +12,300 0.01% 98,134,400
2021-01-28 2021-01-26 378.600 257,300 +27,700 0.00% 97,413,780
2021-01-27 2021-01-25 399.800 229,600 -1,700 0.00% 91,794,080
2021-01-26 2021-01-22 380.200 231,300 -4,300 0.00% 87,940,260
2021-01-25 2021-01-21 375.200 235,600 +4,900 0.00% 88,397,120
2021-01-22 2021-01-20 372.000 230,700 -6,700 0.00% 85,820,400
2021-01-21 2021-01-19 341.000 237,400 -7,600 0.00% 80,953,400
2021-01-20 2021-01-18 325.000 245,000 -18,700 0.00% 79,625,000
2021-01-19 2021-01-15 307.600 263,700 -7,000 0.01% 81,114,120
2021-01-18 2021-01-14 313.200 270,700 -17,500 0.01% 84,783,240
2021-01-15 2021-01-13 296.400 288,200 +6,100 0.01% 85,422,480
2021-01-14 2021-01-12 302.000 282,100 +5,000 0.01% 85,194,200
2021-01-13 2021-01-11 309.600 277,100 -11,900 0.01% 85,790,160
2021-01-12 2021-01-08 318.000 289,000 -5,800 0.01% 91,902,000
2021-01-11 2021-01-07 308.000 294,800 +100 0.01% 90,798,400
2021-01-08 2021-01-06 310.000 294,700 -10,300 0.01% 91,357,000
2021-01-07 2021-01-05 296.600 305,000 -7,400 0.01% 90,463,000
2021-01-06 2021-01-04 292.600 312,400 -8,400 0.01% 91,408,240
2021-01-05 2020-12-31 294.600 320,800 -6,300 0.01% 94,507,680
2021-01-04 2020-12-29 273.400 327,100 -14,600 0.01% 89,429,140
2020-12-30 2020-12-28 260.000 341,700 +16,900 0.01% 88,842,000
2020-12-29 2020-12-24 279.200 324,800 +1,800 0.01% 90,684,160
2020-12-28 2020-12-22 276.200 323,000 +1,400 0.01% 89,212,600
2020-12-23 2020-12-21 278.400 321,600 -3,300 0.01% 89,533,440
2020-12-22 2020-12-18 278.400 324,900 +2,100 0.01% 90,452,160
2020-12-21 2020-12-17 285.000 322,800 -12,800 0.01% 91,998,000
2020-12-18 2020-12-16 279.200 335,600 +9,000 0.01% 93,699,520
2020-12-17 2020-12-15 274.200 326,600 +1,900 0.01% 89,553,720
2020-12-16 2020-12-14 282.600 324,700 +13,800 0.01% 91,760,220
2020-12-15 2020-12-11 293.800 310,900 -2,600 0.01% 91,342,420
2020-12-14 2020-12-10 287.000 313,500 -2,500 0.01% 89,974,500
2020-12-11 2020-12-09 286.400 316,000 -500 0.01% 90,502,400
2020-12-10 2020-12-08 287.600 316,500 -7,000 0.01% 91,025,400
2020-12-09 2020-12-07 282.400 323,500 +6,100 0.01% 91,356,400
2020-12-08 2020-12-04 288.600 317,400 -9,600 0.01% 91,601,640
2020-12-07 2020-12-03 275.800 327,000 -3,200 0.01% 90,186,600
2020-12-04 2020-12-02 277.800 330,200 +16,200 0.01% 91,729,560
2020-12-03 2020-12-01 289.200 314,000 +19,100 0.01% 90,808,800
2020-12-02 2020-11-30 290.000 294,900 +20,200 0.01% 85,521,000
2020-12-01 2020-11-27 312.000 274,700 -12,500 0.01% 85,706,400
2020-11-30 2020-11-26 308.000 287,200 -3,100 0.01% 88,457,600
2020-11-27 2020-11-25 293.600 290,300 +4,600 0.01% 85,232,080
2020-11-26 2020-11-24 303.400 285,700 -2,700 0.01% 86,681,380
2020-11-25 2020-11-23 308.000 288,400 +3,500 0.01% 88,827,200
2020-11-24 2020-11-20 304.200 284,900 -15,800 0.01% 86,666,580
2020-11-23 2020-11-19 294.000 300,700 +20,200 0.01% 88,405,800
2020-11-20 2020-11-18 300.000 280,500 -5,800 0.01% 84,150,000
2020-11-19 2020-11-17 303.000 286,300 +7,100 0.01% 86,748,900
2020-11-18 2020-11-16 318.400 279,200 -2,900 0.01% 88,897,280
2020-11-17 2020-11-13 305.800 282,100 -4,200 0.01% 86,266,180
2020-11-16 2020-11-12 286.800 286,300 -7,200 0.01% 82,110,840
2020-11-13 2020-11-11 271.000 293,500 +5,800 0.01% 79,538,500
2020-11-12 2020-11-10 300.000 287,700 +39,000 0.01% 86,310,000
2020-11-11 2020-11-09 335.200 248,700 +2,300 0.00% 83,364,240
2020-11-10 2020-11-06 326.800 246,400 +3,200 0.00% 80,523,520
2020-11-09 2020-11-05 329.600 243,200 +11,200 0.00% 80,158,720
2020-11-06 2020-11-04 313.800 232,000 -5,500 0.00% 72,801,600
2020-11-05 2020-11-03 296.000 237,500 -11,700 0.00% 70,300,000
2020-11-04 2020-11-02 294.600 249,200 +6,500 0.00% 73,414,320
2020-11-03 2020-10-30 288.200 242,700 +9,500 0.00% 69,946,140
2020-11-02 2020-10-29 297.200 233,200 -4,700 0.00% 69,307,040
2020-10-30 2020-10-28 280.000 237,900 +500 0.00% 66,612,000
2020-10-29 2020-10-27 266.000 237,400 -1,100 0.00% 63,148,400
2020-10-28 2020-10-23 262.400 238,500 +2,100 0.00% 62,582,400
2020-10-27 2020-10-22 269.000 236,400 +1,100 0.00% 63,591,600
2020-10-23 2020-10-21 269.000 235,300 -6,200 0.00% 63,295,700
2020-10-22 2020-10-20 260.800 241,500 +6,700 0.00% 62,983,200
2020-10-21 2020-10-19 259.000 234,800 -1,700 0.00% 60,813,200
2020-10-20 2020-10-16 265.800 236,500 +2,500 0.00% 62,861,700
2020-10-19 2020-10-15 265.000 234,000 +3,200 0.00% 62,010,000
2020-10-16 2020-10-14 278.400 230,800 -700 0.00% 64,254,720
2020-10-15 2020-10-12 275.200 231,500 +900 0.00% 63,708,800
2020-10-14 2020-10-09 270.000 230,600 -11,900 0.00% 62,262,000
2020-10-12 2020-10-08 266.800 242,500 -100 0.00% 64,699,000
2020-10-09 2020-10-07 267.800 242,600 -4,400 0.00% 64,968,280
2020-10-08 2020-10-06 258.000 247,000 -7,600 0.00% 63,726,000
2020-10-07 2020-10-05 245.800 254,600 +1,300 0.00% 62,580,680
2020-10-06 2020-09-30 241.800 253,300 -3,800 0.00% 61,247,940
2020-10-05 2020-09-29 234.600 257,100 +5,000 0.00% 60,315,660
2020-09-30 2020-09-28 237.000 252,100 -2,300 0.00% 59,747,700
2020-09-29 2020-09-25 232.000 254,400 +135,500 0.00% 59,020,800
2020-09-28 2020-09-24 238.600 118,900 +4,500 0.00% 28,369,540
2020-09-25 2020-09-23 250.000 114,400 -12,800 0.00% 28,600,000
2020-09-24 2020-09-22 242.600 127,200 -100 0.00% 30,858,720
2020-09-23 2020-09-21 241.600 127,300 -6,000 0.00% 30,755,680
2020-09-22 2020-09-18 241.600 133,300 -900 0.00% 32,205,280
2020-09-21 2020-09-17 240.800 134,200 -2,400 0.00% 32,315,360
2020-09-18 2020-09-16 248.200 136,600 +3,900 0.00% 33,904,120
2020-09-17 2020-09-15 243.600 132,700 -1,400 0.00% 32,325,720
2020-09-16 2020-09-14 244.600 134,100 -500 0.00% 32,800,860
2020-09-15 2020-09-11 242.800 134,600 -2,100 0.00% 32,680,880
2020-09-14 2020-09-10 233.000 136,700 -1,900 0.00% 31,851,100
2020-09-11 2020-09-09 232.000 138,600 +11,300 0.00% 32,155,200
2020-09-10 2020-09-08 238.000 127,300 -4,900 0.00% 30,297,400
2020-09-09 2020-09-07 248.200 132,200 -11,000 0.00% 32,812,040
2020-09-08 2020-09-04 261.800 143,200 +1,900 0.00% 37,489,760
2020-09-07 2020-09-03 262.600 141,300 +12,100 0.00% 37,105,380
2020-09-04 2020-09-02 272.800 129,200 -1,300 0.00% 35,245,760
2020-09-03 2020-09-01 264.600 130,500 -3,200 0.00% 34,530,300
2020-09-02 2020-08-31 255.600 133,700 +4,300 0.00% 34,173,720
2020-09-01 2020-08-28 265.200 129,400 +4,600 0.00% 34,316,880
2020-08-31 2020-08-27 271.000 124,800 -16,500 0.00% 33,820,800
2020-08-28 2020-08-26 258.800 141,300 +14,900 0.00% 36,568,440
2020-08-27 2020-08-25 257.600 126,400 +21,100 0.00% 32,560,640
2020-08-26 2020-08-24 265.800 105,300 +2,100 0.00% 27,988,740
2020-08-25 2020-08-21 245.200 103,200 -3,100 0.00% 25,304,640
2020-08-24 2020-08-20 234.600 106,300 -500 0.00% 24,937,980
2020-08-21 2020-08-19 231.000 106,800 +2,700 0.00% 24,670,800
2020-08-20 2020-08-18 235.000 104,100 -2,900 0.00% 24,463,500
2020-08-19 2020-08-17 218.200 107,000 -3,600 0.00% 23,347,400
2020-08-18 2020-08-14 219.800 110,600 -9,100 0.00% 24,309,880
2020-08-17 2020-08-13 211.400 119,700 +7,500 0.00% 25,304,580
2020-08-14 2020-08-12 213.800 112,200 +2,300 0.00% 23,988,360
2020-08-13 2020-08-11 218.400 109,900 +2,800 0.00% 24,002,160
2020-08-12 2020-08-10 223.000 107,100 -1,100 0.00% 23,883,300
2020-08-11 2020-08-07 222.400 108,200 +2,300 0.00% 24,063,680
2020-08-10 2020-08-06 221.200 105,900 +5,700 0.00% 23,425,080
2020-08-07 2020-08-05 218.400 100,200 +300 0.00% 21,883,680
2020-08-06 2020-08-04 218.000 99,900 -1,600 0.00% 21,778,200
2020-08-05 2020-08-03 200.600 101,500 -5,900 0.00% 20,360,900
2020-08-04 2020-07-31 191.900 107,400 +5,500 0.00% 20,610,060
2020-08-03 2020-07-30 195.000 101,900 +6,200 0.00% 19,870,500
2020-07-31 2020-07-29 193.000 95,700 +4,000 0.00% 18,470,100
2020-07-30 2020-07-28 191.000 91,700 -3,400 0.00% 17,514,700
2020-07-29 2020-07-27 185.000 95,100 +11,800 0.00% 17,593,500
2020-07-28 2020-07-24 190.700 83,300 -21,000 0.00% 15,885,310
2020-07-27 2020-07-23 199.000 104,300 -5,900 0.00% 20,755,700
2020-07-24 2020-07-22 192.200 110,200 +25,700 0.00% 21,180,440
2020-07-23 2020-07-21 205.000 84,500 -1,300 0.00% 17,322,500
2020-07-22 2020-07-20 188.400 85,800 +4,300 0.00% 16,164,720
2020-07-21 2020-07-17 191.100 81,500 +1,900 0.00% 15,574,650
2020-07-20 2020-07-16 185.100 79,600 +3,700 0.00% 14,733,960
2020-07-17 2020-07-15 200.600 75,900 +200 0.00% 15,225,540
2020-07-16 2020-07-14 197.100 75,700 +6,100 0.00% 14,920,470
2020-07-15 2020-07-13 206.000 69,600 -2,700 0.00% 14,337,600
2020-07-14 2020-07-10 208.200 72,300 -7,000 0.00% 15,052,860
2020-07-13 2020-07-09 209.800 79,300 +3,500 0.00% 16,637,140
2020-07-10 2020-07-08 199.800 75,800 -12,000 0.00% 15,144,840
2020-07-09 2020-07-07 185.000 87,800 +500 0.00% 16,243,000
2020-07-08 2020-07-06 191.000 87,300 +3,800 0.00% 16,674,300
2020-07-07 2020-07-03 191.700 83,500 +4,500 0.00% 16,006,950
2020-07-06 2020-07-02 179.400 79,000 -3,900 0.00% 14,172,600
2020-07-03 2020-06-30 171.900 82,900 +5,100 0.00% 14,250,510
2020-07-02 2020-06-29 171.700 77,800 -12,400 0.00% 13,358,260
2020-06-30 2020-06-26 174.700 90,200 +9,000 0.00% 15,757,940
2020-06-29 2020-06-24 178.400 81,200 -900 0.00% 14,486,080
2020-06-26 2020-06-23 176.800 82,100 +2,800 0.00% 14,515,280
2020-06-24 2020-06-22 170.500 79,300 -1,600 0.00% 13,520,650
2020-06-23 2020-06-19 174.000 80,900 -1,500 0.00% 14,076,600
2020-06-22 2020-06-18 172.500 82,400 +4,200 0.00% 14,214,000
2020-06-19 2020-06-17 172.400 78,200 +2,100 0.00% 13,481,680
2020-06-18 2020-06-16 172.000 76,100 +7,800 0.00% 13,089,200
2020-06-17 2020-06-15 159.500 68,300 -2,600 0.00% 10,893,850
2020-06-16 2020-06-12 165.600 70,900 -5,600 0.00% 11,741,040
2020-06-15 2020-06-11 165.000 76,500 -5,700 0.00% 12,622,500
2020-06-12 2020-06-10 159.600 82,200 +6,000 0.00% 13,119,120
2020-06-11 2020-06-09 151.500 76,200 +18,600 0.00% 11,544,300
2020-06-10 2020-06-08 154.800 57,600 +4,200 0.00% 8,916,480
2020-06-09 2020-06-05 159.000 53,400 +4,300 0.00% 8,490,600
2020-06-08 2020-06-04 164.200 49,100 -3,700 0.00% 8,062,220
2020-06-05 2020-06-03 155.300 52,800 +3,100 0.00% 8,199,840
2020-06-04 2020-06-02 147.100 49,700 +6,300 0.00% 7,310,870
2020-06-03 2020-06-01 150.000 43,400 +6,200 0.00% 6,510,000
2020-06-02 2020-05-29 146.700 37,200 +100 0.00% 5,457,240
2020-06-01 2020-05-28 137.000 37,100 +5,000 0.00% 5,082,700
2020-05-29 2020-05-27 135.300 32,100 +500 0.00% 4,343,130
2020-05-28 2020-05-26 138.900 31,600 +200 0.00% 4,389,240
2020-05-27 2020-05-25 125.800 31,400 +100 0.00% 3,950,120
2020-05-26 2020-05-22 118.500 31,300 -34,100 0.00% 3,709,050
2020-05-25 2020-05-21 127.600 65,400 -4,400 0.00% 8,345,040
2020-05-22 2020-05-20 128.500 69,800 -24,500 0.00% 8,969,300
2020-05-21 2020-05-19 125.800 94,300 +3,100 0.00% 11,862,940
2020-05-20 2020-05-18 121.900 91,200 +700 0.00% 11,117,280
2020-05-19 2020-05-15 119.400 90,500 +2,400 0.00% 10,805,700
2020-05-18 2020-05-14 121.500 88,100 -10,200 0.00% 10,704,150
2020-05-15 2020-05-13 118.100 98,300 +6,700 0.00% 11,609,230
2020-05-14 2020-05-12 112.000 91,600 -500 0.00% 10,259,200
2020-05-13 2020-05-11 109.700 92,100 +14,300 0.00% 10,103,370
2020-05-12 2020-05-08 111.600 77,800 +4,700 0.00% 8,682,480
2020-05-11 2020-05-07 107.700 73,100 +4,900 0.00% 7,872,870
2020-05-08 2020-05-06 108.000 68,200 -400 0.00% 7,365,600
2020-05-07 2020-05-05 104.300 68,600 -2,800 0.00% 7,154,980
2020-05-06 2020-05-04 100.700 71,400 +3,500 0.00% 7,189,980
2020-05-05 2020-04-29 103.800 67,900 -3,500 0.00% 7,048,020
2020-05-04 2020-04-28 101.000 71,400 -1,400 0.00% 7,211,400
2020-04-29 2020-04-27 100.100 72,800 -1,100 0.00% 7,287,280
2020-04-28 2020-04-24 99.200 73,900 +1,000 0.00% 7,330,880
2020-04-27 2020-04-23 100.000 72,900 -1,100 0.00% 7,290,000
2020-04-24 2020-04-22 101.300 74,000 -600 0.00% 7,496,200
2020-04-23 2020-04-21 98.550 74,600 +300 0.00% 7,351,830
2020-04-22 2020-04-20 100.900 74,300 +900 0.00% 7,496,870
2020-04-21 2020-04-17 100.000 73,400 -16,600 0.00% 7,340,000
2020-04-20 2020-04-16 98.850 90,000 +1,600 0.00% 8,896,500
2020-04-17 2020-04-15 97.850 88,400 +1,200 0.00% 8,649,940
2020-04-16 2020-04-14 97.750 87,200 -1,500 0.00% 8,523,800
2020-04-15 2020-04-09 97.250 88,700 -1,100 0.00% 8,626,075
2020-04-14 2020-04-08 96.800 89,800 +200 0.00% 8,692,640
2020-04-09 2020-04-07 97.550 89,600 -5,000 0.00% 8,740,480
2020-04-08 2020-04-06 94.450 94,600 +300 0.00% 8,934,970
2020-04-07 2020-04-03 92.850 94,300 -1,100 0.00% 8,755,755
2020-04-06 2020-04-02 93.950 95,400 -17,800 0.00% 8,962,830
2020-04-03 2020-04-01 92.850 113,200 -900 0.00% 10,510,620
2020-04-02 2020-03-31 93.650 114,100 -8,500 0.00% 10,685,465
2020-04-01 2020-03-30 88.000 122,600 +3,500 0.00% 10,788,800
2020-03-31 2020-03-27 89.300 119,100 -900 0.00% 10,635,630
2020-03-30 2020-03-26 90.150 120,000 +200 0.00% 10,818,000
2020-03-27 2020-03-25 90.750 119,800 -1,000 0.00% 10,871,850
2020-03-26 2020-03-24 85.500 120,800 -1,300 0.00% 10,328,400
2020-03-25 2020-03-23 80.800 122,100 -800 0.00% 9,865,680
2020-03-24 2020-03-20 84.000 122,900 -11,200 0.00% 10,323,600
2020-03-23 2020-03-19 72.400 134,100 +6,200 0.00% 9,708,840
2020-03-20 2020-03-18 75.550 127,900 +1,100 0.00% 9,662,845
2020-03-19 2020-03-17 82.150 126,800 -3,600 0.00% 10,416,620
2020-03-18 2020-03-16 82.200 130,400 +4,300 0.00% 10,718,880
2020-03-17 2020-03-13 89.000 126,100 +5,900 0.00% 11,222,900
2020-03-16 2020-03-12 90.800 120,200 +9,100 0.00% 10,914,160
2020-03-13 2020-03-11 95.650 111,100 +4,200 0.00% 10,626,715
2020-03-12 2020-03-10 98.750 106,900 -3,200 0.00% 10,556,375
2020-03-11 2020-03-09 96.000 110,100 +17,500 0.00% 10,569,600
2020-03-10 2020-03-06 100.700 92,600 +14,800 0.00% 9,324,820
2020-03-09 2020-03-05 103.500 77,800 -33,400 0.00% 8,052,300
2020-03-06 2020-03-04 99.200 111,200 +700 0.00% 11,031,040
2020-03-05 2020-03-03 98.850 110,500 +13,100 0.00% 10,922,925
2020-03-04 2020-03-02 99.300 97,400 +9,100 0.00% 9,671,820
2020-03-03 2020-02-28 98.900 88,300 +7,300 0.00% 8,732,870
2020-03-02 2020-02-27 103.300 81,000 -2,400 0.00% 8,367,300
2020-02-28 2020-02-26 102.000 83,400 -1,400 0.00% 8,506,800
2020-02-27 2020-02-25 103.300 84,800 -4,700 0.00% 8,759,840
2020-02-26 2020-02-24 100.500 89,500 +6,500 0.00% 8,994,750
2020-02-25 2020-02-21 103.200 83,000 +1,800 0.00% 8,565,600
2020-02-24 2020-02-20 103.300 81,200 -7,000 0.00% 8,387,960
2020-02-21 2020-02-19 100.400 88,200 +5,500 0.00% 8,855,280
2020-02-20 2020-02-18 100.600 82,700 +200 0.00% 8,319,620
2020-02-19 2020-02-17 101.500 82,500 +8,000 0.00% 8,373,750
2020-02-18 2020-02-14 100.900 74,500 -6,100 0.00% 7,517,050
2020-02-17 2020-02-13 102.500 80,600 +100 0.00% 8,261,500
2020-02-14 2020-02-12 103.000 80,500 +7,300 0.00% 8,291,500
2020-02-13 2020-02-11 99.200 73,200 -12,800 0.00% 7,261,440
2020-02-12 2020-02-10 95.800 86,000 +2,200 0.00% 8,238,800
2020-02-11 2020-02-07 101.900 83,800 +8,400 0.00% 8,539,220
2020-02-10 2020-02-06 101.700 75,400 +1,700 0.00% 7,668,180
2020-02-07 2020-02-05 99.500 73,700 -50,700 0.00% 7,333,150
2020-02-06 2020-02-04 101.000 124,400 -12,000 0.00% 12,564,400
2020-02-05 2020-02-03 99.500 136,400 +7,000 0.00% 13,571,800
2020-02-04 2020-01-31 99.300 129,400 -1,800 0.00% 12,849,420
2020-02-03 2020-01-30 96.850 131,200 +2,200 0.00% 12,706,720
2020-01-31 2020-01-29 101.200 129,000 -2,300 0.00% 13,054,800
2020-01-30 2020-01-24 102.300 131,300 +7,000 0.00% 13,431,990
2020-01-29 2020-01-22 108.300 124,300 +1,700 0.00% 13,461,690
2020-01-23 2020-01-21 105.800 122,600 +1,600 0.00% 12,971,080
2020-01-22 2020-01-20 110.600 121,000 -2,700 0.00% 13,382,600
2020-01-21 2020-01-17 111.900 123,700 +7,900 0.00% 13,842,030
2020-01-20 2020-01-16 112.300 115,800 +5,000 0.00% 13,004,340
2020-01-17 2020-01-15 114.100 110,800 +4,800 0.00% 12,642,280
2020-01-16 2020-01-14 112.300 106,000 +1,700 0.00% 11,903,800
2020-01-15 2020-01-13 113.100 104,300 +5,200 0.00% 11,796,330
2020-01-14 2020-01-10 109.600 99,100 +20,900 0.00% 10,861,360
2020-01-13 2020-01-09 108.400 78,200 -4,200 0.00% 8,476,880
2020-01-10 2020-01-08 106.400 82,400 +8,800 0.00% 8,767,360
2020-01-09 2020-01-07 110.400 73,600 -600 0.00% 8,125,440
2020-01-08 2020-01-06 109.500 74,200 +12,900 0.00% 8,124,900
2020-01-07 2020-01-03 104.200 61,300 +10,000 0.00% 6,387,460
2020-01-06 2020-01-02 103.500 51,300 +3,500 0.00% 5,309,550
2020-01-03 2019-12-31 101.900 47,800 +9,700 0.00% 4,870,820
2020-01-02 2019-12-27 102.700 38,100 +2,200 0.00% 3,912,870
2019-12-30 2019-12-24 102.300 35,900 -1,600 0.00% 3,672,570
2019-12-27 2019-12-20 102.000 37,500 -800 0.00% 3,825,000
2019-12-20 2019-12-18 103.100 38,300 -900 0.00% 3,948,730
2019-12-19 2019-12-17 104.500 39,200 +1,400 0.00% 4,096,400
2019-12-18 2019-12-16 102.300 37,800 +200 0.00% 3,866,940
2019-12-17 2019-12-13 101.100 37,600 +1,900 0.00% 3,801,360
2019-12-16 2019-12-12 100.200 35,700 -1,100 0.00% 3,577,140
2019-12-13 2019-12-11 101.700 36,800 +4,400 0.00% 3,742,560
2019-12-12 2019-12-10 101.000 32,400 +500 0.00% 3,272,400
2019-12-10 2019-12-06 103.600 31,900 +1,100 0.00% 3,304,840
2019-12-09 2019-12-05 102.200 30,800 +4,000 0.00% 3,147,760
2019-12-06 2019-12-04 100.500 26,800 +200 0.00% 2,693,400
2019-12-05 2019-12-03 103.600 26,600 -500 0.00% 2,755,760
2019-12-04 2019-12-02 104.700 27,100 -700 0.00% 2,837,370
2019-12-03 2019-11-29 103.200 27,800 -2,600 0.00% 2,868,960
2019-12-02 2019-11-28 106.500 30,400 +200 0.00% 3,237,600
2019-11-29 2019-11-27 104.200 30,200 +3,000 0.00% 3,146,840
2019-11-28 2019-11-26 100.800 27,200 +1,100 0.00% 2,741,760
2019-11-27 2019-11-25 98.300 26,100 -3,200 0.00% 2,565,630
2019-11-26 2019-11-22 98.050 29,300 -12,000 0.00% 2,872,865
2019-11-25 2019-11-21 91.900 41,300 -3,000 0.00% 3,795,470
2019-11-22 2019-11-20 97.300 44,300 -600 0.00% 4,310,390
2019-11-21 2019-11-19 96.000 44,900 +7,200 0.00% 4,310,400
2019-11-20 2019-11-18 97.650 37,700 -1,900 0.00% 3,681,405
2019-11-19 2019-11-15 96.850 39,600 -6,600 0.00% 3,835,260
2019-11-18 2019-11-14 93.750 46,200 -26,900 0.00% 4,331,250
2019-11-15 2019-11-13 95.050 73,100 -8,200 0.00% 6,948,155
2019-11-14 2019-11-12 95.500 81,300 -2,100 0.00% 7,764,150
2019-11-13 2019-11-11 91.350 83,400 +8,200 0.00% 7,618,590
2019-11-12 2019-11-08 94.600 75,200 -7,700 0.00% 7,113,920
2019-11-11 2019-11-07 98.500 82,900 +700 0.00% 8,165,650
2019-11-08 2019-11-06 96.600 82,200 +2,100 0.00% 7,940,520
2019-11-07 2019-11-05 97.150 80,100 +6,700 0.00% 7,781,715
2019-11-06 2019-11-04 98.400 73,400 +16,700 0.00% 7,222,560
2019-11-05 2019-11-01 93.800 56,700 -500 0.00% 5,318,460
2019-11-04 2019-10-31 93.650 57,200 -7,500 0.00% 5,356,780
2019-11-01 2019-10-30 94.000 64,700 +2,800 0.00% 6,081,800
2019-10-31 2019-10-29 92.000 61,900 +3,400 0.00% 5,694,800
2019-10-30 2019-10-28 93.700 58,500 -600 0.00% 5,481,450
2019-10-29 2019-10-25 90.550 59,100 -10,000 0.00% 5,351,505
2019-10-28 2019-10-24 88.600 69,100 -7,300 0.00% 6,122,260
2019-10-25 2019-10-23 89.000 76,400 +5,000 0.00% 6,799,600
2019-10-24 2019-10-22 90.550 71,400 +26,200 0.00% 6,465,270
2019-10-23 2019-10-21 96.750 45,200 -7,100 0.00% 4,373,100
2019-10-21 2019-10-17 90.900 52,300 -7,800 0.00% 4,754,070
2019-10-18 2019-10-16 90.450 60,100 +2,600 0.00% 5,436,045
2019-10-17 2019-10-15 90.750 57,500 +10,200 0.00% 5,218,125
2019-10-16 2019-10-14 88.000 47,300 +7,700 0.00% 4,162,400
2019-10-15 2019-10-11 88.450 39,600 +5,000 0.00% 3,502,620
2019-10-14 2019-10-10 91.150 34,600 +1,600 0.00% 3,153,790
2019-10-11 2019-10-09 89.450 33,000 +3,000 0.00% 2,951,850
2019-10-10 2019-10-08 89.000 30,000 +100 0.00% 2,670,000
2019-10-09 2019-10-04 84.700 29,900 +3,900 0.00% 2,532,530
2019-10-08 2019-10-03 82.400 26,000 +10,600 0.00% 2,142,400
2019-10-04 2019-10-02 81.500 15,400 +10,000 0.00% 1,255,100
2019-10-02 2019-09-27 81.000 5,400 -5,000 0.00% 437,400
2019-09-27 2019-09-25 79.500 10,400 -12,000 0.00% 826,800
2019-09-24 2019-09-20 77.500 22,400 +4,000 0.00% 1,736,000
2019-09-23 2019-09-19 75.300 18,400 +2,000 0.00% 1,385,520
2019-09-20 2019-09-18 75.400 16,400 +700 0.00% 1,236,560
2019-09-18 2019-09-16 72.300 15,700 +1,000 0.00% 1,135,110
2019-09-13 2019-09-11 71.600 14,700 +300 0.00% 1,052,520
2019-09-12 2019-09-10 70.300 14,400 +500 0.00% 1,012,320
2019-09-05 2019-09-03 73.550 13,900 -4,000 0.00% 1,022,345
2019-09-04 2019-09-02 74.050 17,900 +4,000 0.00% 1,325,495
2019-09-03 2019-08-30 74.350 13,900 -3,000 0.00% 1,033,465
2019-09-02 2019-08-29 74.650 16,900 -900 0.00% 1,261,585
2019-08-29 2019-08-27 75.000 17,800 +3,600 0.00% 1,335,000
2019-08-28 2019-08-26 76.200 14,200 +8,900 0.00% 1,082,040
2019-08-27 2019-08-23 70.000 5,300 +600 0.00% 371,000
2019-08-21 2019-08-19 69.250 4,700 -2,000 0.00% 325,475
2019-08-19 2019-08-15 65.000 6,700 -200 0.00% 435,500
2019-08-15 2019-08-13 62.350 6,900 -300 0.00% 430,215
2019-08-08 2019-08-06 61.600 7,200 +300 0.00% 443,520
2019-08-01 2019-07-30 64.750 6,900 -2,000 0.00% 446,775
2019-07-30 2019-07-26 64.800 8,900 +2,000 0.00% 576,720
2019-07-26 2019-07-24 65.750 6,900 -1,000 0.00% 453,675
2019-07-25 2019-07-23 65.050 7,900 -13,300 0.00% 513,895
2019-07-24 2019-07-22 65.600 21,200 -600 0.00% 1,390,720
2019-07-23 2019-07-19 67.250 21,800 +3,900 0.00% 1,466,050
2019-07-19 2019-07-17 65.750 17,900 -4,400 0.00% 1,176,925
2019-07-18 2019-07-16 64.500 22,300 -5,000 0.00% 1,438,350
2019-07-17 2019-07-15 65.050 27,300 -9,000 0.00% 1,775,865
2019-07-16 2019-07-12 65.000 36,300 -14,000 0.00% 2,359,500
2019-07-15 2019-07-11 66.000 50,300 +1,300 0.00% 3,319,800
2019-07-11 2019-07-09 68.000 49,000 -10,000 0.00% 3,332,000
2019-07-10 2019-07-08 68.650 59,000 -1,500 0.00% 4,050,350
2019-07-09 2019-07-05 69.100 60,500 +5,000 0.00% 4,180,550
2019-07-08 2019-07-04 70.000 55,500 +300 0.00% 3,885,000
2019-07-05 2019-07-03 68.800 55,200 +500 0.00% 3,797,760
2019-07-04 2019-07-02 69.250 54,700 +1,200 0.00% 3,787,975
2019-07-03 2019-06-28 68.500 53,500 +6,000 0.00% 3,664,750
2019-07-02 2019-06-27 68.500 47,500 +24,100 0.00% 3,253,750
2019-06-28 2019-06-26 64.350 23,400 +6,400 0.00% 1,505,790
2019-06-27 2019-06-25 63.600 17,000 +6,000 0.00% 1,081,200
2019-06-25 2019-06-21 64.300 11,000 +6,400 0.00% 707,300
2019-06-24 2019-06-20 62.700 4,600 -50,000 0.00% 288,420
2019-06-21 2019-06-19 62.450 54,600 -5,000 0.00% 3,409,770
2019-06-13 2019-06-11 61.300 59,600 +5,000 0.00% 3,653,480
2019-06-05 2019-06-03 60.350 54,600 -1,000 0.00% 3,295,110
2019-05-31 2019-05-29 60.900 55,600 -5,000 0.00% 3,386,040
2019-05-30 2019-05-28 61.100 60,600 +5,000 0.00% 3,702,660
2019-05-29 2019-05-27 60.800 55,600 -5,000 0.00% 3,380,480
2019-05-28 2019-05-24 61.000 60,600 +5,000 0.00% 3,696,600
2019-05-21 2019-05-17 61.850 55,600 +50,000 0.00% 3,438,860
2019-05-17 2019-05-15 60.200 5,600 +1,000 0.00% 337,120
2019-05-15 2019-05-10 58.950 4,600 +1,300 0.00% 271,170
2019-05-10 2019-05-08 57.600 3,300 -400 0.00% 190,080
2019-05-09 2019-05-07 56.800 3,700 -400 0.00% 210,160
2019-05-08 2019-05-06 55.250 4,100 -6,000 0.00% 226,525
2019-05-07 2019-05-03 55.500 10,100 -600 0.00% 560,550
2019-05-06 2019-05-02 55.150 10,700 +600 0.00% 590,105
2019-04-30 2019-04-26 56.800 10,100 -10,600 0.00% 573,680
2019-04-29 2019-04-25 56.250 20,700 -400 0.00% 1,164,375
2019-04-26 2019-04-24 57.800 21,100 -300 0.00% 1,219,580
2019-04-25 2019-04-23 56.200 21,400 -100 0.00% 1,202,680
2019-04-18 2019-04-16 55.300 21,500 -1,000 0.00% 1,188,950
2019-04-17 2019-04-15 55.150 22,500 -6,100 0.00% 1,240,875
2019-04-12 2019-04-10 53.750 28,600 +6,200 0.00% 1,537,250
2019-04-09 2019-04-04 51.250 22,400 +6,000 0.00% 1,148,000
2019-04-03 2019-04-01 52.700 16,400 +2,100 0.00% 864,280
2019-04-02 2019-03-29 52.900 14,300 -1,000 0.00% 756,470
2019-03-26 2019-03-22 49.700 15,300 -2,000 0.00% 760,410
2019-03-22 2019-03-20 50.000 17,300 +3,300 0.00% 865,000
2019-03-20 2019-03-18 55.350 14,000 -2,800 0.00% 774,900
2019-03-19 2019-03-15 53.950 16,800 -300 0.00% 906,360
2019-03-15 2019-03-13 49.800 17,100 -6,900 0.00% 851,580
2019-03-14 2019-03-12 52.350 24,000 +2,000 0.00% 1,256,400
2019-03-13 2019-03-11 58.900 22,000 -200 0.00% 1,295,800
2019-03-12 2019-03-08 56.850 22,200 -9,600 0.00% 1,262,070
2019-03-11 2019-03-07 59.600 31,800 +10,000 0.00% 1,895,280
2019-03-08 2019-03-06 61.200 21,800 +6,000 0.00% 1,334,160
2019-03-06 2019-03-04 60.800 15,800 -15,000 0.00% 960,640
2019-03-05 2019-03-01 60.000 30,800 +10,000 0.00% 1,848,000
2019-03-04 2019-02-28 60.900 20,800 +4,800 0.00% 1,266,720
2019-03-01 2019-02-27 58.900 16,000 +200 0.00% 942,400
2019-02-28 2019-02-26 58.500 15,800 -10,200 0.00% 924,300
2019-02-25 2019-02-21 58.550 26,000 +1,000 0.00% 1,522,300
2019-02-20 2019-02-18 58.300 25,000 +11,900 0.00% 1,457,500
2019-02-19 2019-02-15 58.400 13,100 +5,000 0.00% 765,040
2019-02-18 2019-02-14 61.000 8,100 -10,000 0.00% 494,100
2019-02-15 2019-02-13 58.650 18,100 -1,000 0.00% 1,061,565
2019-02-14 2019-02-12 59.850 19,100 -900 0.00% 1,143,135
2019-02-13 2019-02-11 62.400 20,000 -400 0.00% 1,248,000
2019-02-12 2019-02-08 57.900 20,400 -400 0.00% 1,181,160
2019-02-11 2019-02-04 54.650 20,800 +2,300 0.00% 1,136,720
2019-02-08 2019-01-31 53.300 18,500 -200 0.00% 986,050
2019-01-31 2019-01-29 47.500 18,700 -1,400 0.00% 888,250
2019-01-29 2019-01-25 47.850 20,100 +400 0.00% 961,785
2019-01-28 2019-01-24 43.600 19,700 +1,000 0.00% 858,920
2019-01-14 2019-01-10 44.950 18,700 -1,200 0.00% 840,565
2019-01-11 2019-01-09 45.600 19,900 +200 0.00% 907,440
2019-01-07 2019-01-03 41.250 19,700 +100 0.00% 812,625
2018-12-28 2018-12-24 44.250 19,600 +1,000 0.00% 867,300
2018-12-18 2018-12-14 52.600 18,600 -200 0.00% 978,360
2018-12-03 2018-11-29 50.500 18,800 +1,500 0.00% 949,400
2018-11-28 2018-11-26 52.650 17,300 +1,000 0.00% 910,845
2018-11-27 2018-11-23 53.850 16,300 +5,100 0.00% 877,755
2018-11-16 2018-11-14 56.900 11,200 +100 0.00% 637,280
2018-11-13 2018-11-09 56.300 11,100 +1,000 0.00% 624,930
2018-11-06 2018-11-02 61.350 10,100 -5,000 0.00% 619,635
2018-11-05 2018-11-01 56.350 15,100 -1,000 0.00% 850,885
2018-11-02 2018-10-31 50.700 16,100 -1,000 0.00% 816,270
2018-10-25 2018-10-23 55.050 17,100 +5,000 0.00% 941,355
2018-10-24 2018-10-22 58.500 12,100 -5,000 0.00% 707,850
2018-10-19 2018-10-16 56.000 17,100 +5,000 0.00% 957,600
2018-10-03 2018-09-28 68.750 12,100 -1,800 0.00% 831,875
2018-10-02 2018-09-27 67.000 13,900 +1,000 0.00% 931,300
2018-09-27 2018-09-24 69.000 12,900 -15,600 0.00% 890,100
2018-09-24 2018-09-20 72.650 28,500 0.00% 2,070,525

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top