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: FIRST SHANGHAI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 1,004,340 +0 0.02% 102,141,378
2025-10-13 2025-10-09 103.600 1,004,340 +0 0.02% 104,049,624
2025-10-10 2025-10-08 103.700 1,004,340 -10,000 0.02% 104,150,058
2025-10-08 2025-10-03 106.100 1,014,340 +15,200 0.02% 107,621,474
2025-10-06 2025-10-02 105.800 999,140 -130,500 0.02% 105,709,012
2025-10-03 2025-09-30 104.500 1,129,640 -37,900 0.02% 118,047,380
2025-10-02 2025-09-29 102.800 1,167,540 -5,140 0.02% 120,023,112
2025-09-30 2025-09-26 100.600 1,172,680 +5,500 0.02% 117,971,608
2025-09-29 2025-09-25 102.300 1,167,180 -59,900 0.02% 119,402,514
2025-09-26 2025-09-24 102.200 1,227,080 +1,700 0.02% 125,407,576
2025-09-25 2025-09-23 101.000 1,225,380 -800 0.02% 123,763,380
2025-09-24 2025-09-22 103.900 1,226,180 +3,500 0.02% 127,400,102
2025-09-23 2025-09-19 106.300 1,222,680 +2,400 0.02% 129,970,884
2025-09-22 2025-09-18 105.500 1,220,280 +4,100 0.02% 128,739,540
2025-09-19 2025-09-17 105.200 1,216,180 -49,300 0.02% 127,942,136
2025-09-18 2025-09-16 100.300 1,265,480 +9,900 0.02% 126,927,644
2025-09-17 2025-09-15 97.350 1,255,580 +11,500 0.02% 122,230,713
2025-09-16 2025-09-12 96.550 1,244,080 +59,700 0.02% 120,115,924
2025-09-15 2025-09-11 96.550 1,184,380 +189,300 0.02% 114,351,889
2025-09-12 2025-09-10 101.700 995,080 -5,200 0.02% 101,199,636
2025-09-11 2025-09-09 99.650 1,000,280 -12,300 0.02% 99,677,902
2025-09-10 2025-09-08 102.000 1,012,580 +1,200 0.02% 103,283,160
2025-09-09 2025-09-05 103.000 1,011,380 -1,100 0.02% 104,172,140
2025-09-08 2025-09-04 101.400 1,012,480 +2,400 0.02% 102,665,472
2025-09-05 2025-09-03 100.500 1,010,080 +3,580 0.02% 101,513,040
2025-09-04 2025-09-02 101.100 1,006,500 -20,300 0.02% 101,757,150
2025-09-03 2025-09-01 103.000 1,026,800 -98,600 0.02% 105,760,400
2025-09-02 2025-08-29 102.700 1,125,400 -10,200 0.02% 115,578,580
2025-09-01 2025-08-28 101.700 1,135,600 -166,800 0.02% 115,490,520
2025-08-29 2025-08-27 116.300 1,302,400 -236,400 0.02% 151,469,120
2025-08-28 2025-08-26 120.000 1,538,800 -43,720 0.03% 184,656,000
2025-08-27 2025-08-25 122.300 1,582,520 +73,900 0.03% 193,542,196
2025-08-26 2025-08-22 118.400 1,508,620 +22,300 0.03% 178,620,608
2025-08-25 2025-08-21 117.100 1,486,320 -75,400 0.03% 174,048,072
2025-08-22 2025-08-20 120.800 1,561,720 -21,700 0.03% 188,655,776
2025-08-21 2025-08-19 120.800 1,583,420 +18,500 0.03% 191,277,136
2025-08-20 2025-08-18 121.500 1,564,920 -10,020 0.03% 190,137,780
2025-08-19 2025-08-15 121.700 1,574,940 +21,900 0.03% 191,670,198
2025-08-18 2025-08-14 124.400 1,553,040 +142,000 0.03% 193,198,176
2025-08-15 2025-08-13 124.300 1,411,040 +143,900 0.03% 175,392,272
2025-08-14 2025-08-12 119.400 1,267,140 +1,780 0.02% 151,296,516
2025-08-13 2025-08-11 119.200 1,265,360 +1,100 0.02% 150,830,912
2025-08-12 2025-08-08 120.800 1,264,260 -39,000 0.02% 152,722,608
2025-08-11 2025-08-07 122.000 1,303,260 +8,900 0.02% 158,997,720
2025-08-08 2025-08-06 121.100 1,294,360 +4,700 0.02% 156,746,996
2025-08-07 2025-08-05 122.900 1,289,660 -35,400 0.02% 158,499,214
2025-08-06 2025-08-04 123.000 1,325,060 -1,600 0.02% 162,982,380
2025-08-05 2025-08-01 122.200 1,326,660 +3,300 0.02% 162,117,852
2025-08-04 2025-07-31 121.600 1,323,360 +9,800 0.02% 160,920,576
2025-08-01 2025-07-30 127.400 1,313,560 +3,200 0.02% 167,347,544
2025-07-31 2025-07-29 128.600 1,310,360 +2,160 0.02% 168,512,296
2025-07-30 2025-07-28 129.400 1,308,200 +20,670 0.02% 169,281,080
2025-07-29 2025-07-25 130.100 1,287,530 +84,200 0.02% 167,507,653
2025-07-28 2025-07-24 134.400 1,203,330 -4,100 0.02% 161,727,552
2025-07-25 2025-07-23 133.200 1,207,430 +680 0.02% 160,829,676
2025-07-24 2025-07-22 129.000 1,206,750 +8,300 0.02% 155,670,750
2025-07-23 2025-07-21 130.800 1,198,450 +14,620 0.02% 156,757,260
2025-07-22 2025-07-18 127.300 1,183,830 +417,700 0.02% 150,701,559
2025-07-21 2025-07-17 125.500 766,130 +1,200 0.01% 96,149,315
2025-07-18 2025-07-16 124.100 764,930 +2,700 0.01% 94,927,813
2025-07-17 2025-07-15 126.200 762,230 -9,800 0.01% 96,193,426
2025-07-16 2025-07-14 120.900 772,030 +9,900 0.01% 93,338,427
2025-07-15 2025-07-11 120.000 762,130 +13,800 0.01% 91,455,600
2025-07-14 2025-07-10 118.600 748,330 +1,000 0.01% 88,751,938
2025-07-11 2025-07-09 119.200 747,330 +13,100 0.01% 89,081,736
2025-07-10 2025-07-08 122.200 734,230 +300 0.01% 89,722,906
2025-07-09 2025-07-07 119.000 733,930 +1,200 0.01% 87,337,670
2025-07-08 2025-07-04 120.800 732,730 +92,300 0.01% 88,513,784
2025-07-07 2025-07-03 122.800 640,430 -300 0.01% 78,644,804
2025-07-04 2025-07-02 126.000 640,730 -28,200 0.01% 80,731,980
2025-07-03 2025-06-30 125.300 668,930 +2,200 0.01% 83,816,929
2025-07-02 2025-06-27 129.400 666,730 +2,070 0.01% 86,274,862
2025-06-30 2025-06-26 130.000 664,660 +6,100 0.01% 86,405,800
2025-06-27 2025-06-25 131.800 658,560 +300 0.01% 86,798,208
2025-06-26 2025-06-24 130.000 658,260 +100 0.01% 85,573,800
2025-06-25 2025-06-23 131.400 658,160 -2,100 0.01% 86,482,224
2025-06-24 2025-06-20 128.600 660,260 -5,600 0.01% 84,909,436
2025-06-23 2025-06-19 128.300 665,860 -3,900 0.01% 85,429,838
2025-06-20 2025-06-18 133.300 669,760 +100 0.01% 89,279,008
2025-06-19 2025-06-17 138.100 669,660 -3,600 0.01% 92,480,046
2025-06-18 2025-06-16 138.800 673,260 -9,000 0.01% 93,448,488
2025-06-17 2025-06-13 138.200 682,260 +5,400 0.01% 94,288,332
2025-06-16 2025-06-12 141.000 676,860 +11,700 0.01% 95,437,260
2025-06-13 2025-06-11 143.800 665,160 +8,800 0.01% 95,650,008
2025-06-12 2025-06-10 144.400 656,360 +10,500 0.01% 94,778,384
2025-06-11 2025-06-09 148.400 645,860 +8,700 0.01% 95,845,624
2025-06-10 2025-06-06 141.700 637,160 -24,600 0.01% 90,285,572
2025-06-09 2025-06-05 144.400 661,760 +20,780 0.01% 95,558,144
2025-06-06 2025-06-04 140.700 640,980 -20,900 0.01% 90,185,886
2025-06-05 2025-06-03 136.600 661,880 +14,600 0.01% 90,412,808
2025-06-04 2025-06-02 135.700 647,280 +1,000 0.01% 87,835,896
2025-06-03 2025-05-30 138.000 646,280 +1,600 0.01% 89,186,640
2025-06-02 2025-05-29 140.100 644,680 +11,400 0.01% 90,319,668
2025-05-29 2025-05-27 132.100 633,280 +2,400 0.01% 83,656,288
2025-05-28 2025-05-26 129.400 630,880 +9,300 0.01% 81,635,872
2025-05-27 2025-05-23 136.900 621,580 +34,400 0.01% 85,094,302
2025-05-26 2025-05-22 136.000 587,180 +800 0.01% 79,856,480
2025-05-23 2025-05-21 137.300 586,380 -1,500 0.01% 80,509,974
2025-05-22 2025-05-20 136.400 587,880 +1,900 0.01% 80,186,832
2025-05-21 2025-05-19 134.400 585,980 -3,200 0.01% 78,755,712
2025-05-20 2025-05-16 131.400 589,180 +17,600 0.01% 77,418,252
2025-05-19 2025-05-15 135.400 571,580 +1,940 0.01% 77,391,932
2025-05-16 2025-05-14 139.400 569,640 +1,680 0.01% 79,407,816
2025-05-15 2025-05-13 137.400 567,960 +10,050 0.01% 78,037,704
2025-05-14 2025-05-12 144.500 557,910 -3,100 0.01% 80,617,995
2025-05-13 2025-05-09 141.000 561,010 +950 0.01% 79,102,410
2025-05-12 2025-05-08 141.400 560,060 +8,070 0.01% 79,192,484
2025-05-09 2025-05-07 139.000 551,990 -200 0.01% 76,726,610
2025-05-08 2025-05-06 138.500 552,190 -5,000 0.01% 76,478,315
2025-05-07 2025-05-02 132.500 557,190 +700 0.01% 73,827,675
2025-05-06 2025-04-30 130.300 556,490 -45,000 0.01% 72,510,647
2025-05-02 2025-04-29 132.100 601,490 -2,900 0.01% 79,456,829
2025-04-30 2025-04-28 128.400 604,390 -65,400 0.01% 77,603,676
2025-04-29 2025-04-25 127.600 669,790 -9,200 0.01% 85,465,204
2025-04-28 2025-04-24 127.000 678,990 -25,400 0.01% 86,231,730
2025-04-25 2025-04-23 133.900 704,390 -4,700 0.01% 94,317,821
2025-04-24 2025-04-22 130.200 709,090 +9,000 0.01% 92,323,518
2025-04-23 2025-04-17 136.500 700,090 +5,000 0.01% 95,562,285
2025-04-22 2025-04-16 134.900 695,090 +3,300 0.01% 93,767,641
2025-04-17 2025-04-15 146.800 691,790 -17,000 0.01% 101,554,772
2025-04-16 2025-04-14 145.900 708,790 -11,400 0.01% 103,412,461
2025-04-15 2025-04-11 143.500 720,190 +2,800 0.01% 103,347,265
2025-04-14 2025-04-10 145.400 717,390 -23,000 0.01% 104,308,506
2025-04-11 2025-04-09 146.400 740,390 +15,500 0.01% 108,393,096
2025-04-10 2025-04-08 140.600 724,890 -14,000 0.01% 101,919,534
2025-04-09 2025-04-07 134.300 738,890 -2,940 0.01% 99,232,927
2025-04-08 2025-04-03 157.900 741,830 -100 0.01% 117,134,957
2025-04-07 2025-04-02 157.800 741,930 +400 0.01% 117,076,554
2025-04-03 2025-04-01 157.900 741,530 +10,600 0.01% 117,087,587
2025-04-02 2025-03-31 155.800 730,930 -300 0.01% 113,878,894
2025-04-01 2025-03-28 160.100 731,230 -23,300 0.01% 117,069,923
2025-03-31 2025-03-27 162.800 754,530 -1,200 0.01% 122,837,484
2025-03-27 2025-03-25 158.500 755,730 +500 0.01% 119,783,205
2025-03-26 2025-03-24 165.700 755,230 +2,200 0.01% 125,141,611
2025-03-25 2025-03-21 167.600 753,030 -4,720 0.01% 126,207,828
2025-03-24 2025-03-20 168.100 757,750 -26,800 0.01% 127,377,775
2025-03-21 2025-03-19 175.900 784,550 -8,000 0.01% 138,002,345
2025-03-20 2025-03-18 177.300 792,550 -600 0.01% 140,519,115
2025-03-19 2025-03-17 175.100 793,150 +100 0.01% 138,880,565
2025-03-18 2025-03-14 173.400 793,050 -17,600 0.01% 137,514,870
2025-03-17 2025-03-13 164.500 810,650 -11,520 0.01% 133,351,925
2025-03-14 2025-03-12 168.300 822,170 +5,500 0.01% 138,371,211
2025-03-13 2025-03-11 171.600 816,670 +13,200 0.01% 140,140,572
2025-03-12 2025-03-10 174.900 803,470 -20,400 0.01% 140,526,903
2025-03-11 2025-03-07 183.500 823,870 -45,820 0.01% 151,180,145
2025-03-10 2025-03-06 180.300 869,690 +15,580 0.02% 156,805,107
2025-03-07 2025-03-05 171.500 854,110 +17,400 0.02% 146,479,865
2025-03-06 2025-03-04 161.200 836,710 -29,700 0.02% 134,877,652
2025-03-05 2025-03-03 162.600 866,410 +64,300 0.02% 140,878,266
2025-03-04 2025-02-28 162.000 802,110 -12,700 0.01% 129,941,820
2025-03-03 2025-02-27 172.800 814,810 +53,900 0.01% 140,799,168
2025-02-28 2025-02-26 174.200 760,910 -125,510 0.01% 132,550,522
2025-02-27 2025-02-25 158.600 886,420 -35,210 0.02% 140,586,212
2025-02-26 2025-02-24 166.500 921,630 +18,720 0.02% 153,451,395
2025-02-25 2025-02-21 162.900 902,910 +20,590 0.02% 147,084,039
2025-02-24 2025-02-20 156.900 882,320 +29,600 0.02% 138,436,008
2025-02-21 2025-02-19 167.700 852,720 +4,600 0.02% 143,001,144
2025-02-20 2025-02-18 172.900 848,120 +200 0.02% 146,639,948
2025-02-19 2025-02-17 168.900 847,920 -10,100 0.02% 143,213,688
2025-02-18 2025-02-14 169.900 858,020 +76,500 0.02% 145,777,598
2025-02-17 2025-02-13 159.700 781,520 -6,700 0.01% 124,808,744
2025-02-14 2025-02-12 155.200 788,220 -16,070 0.01% 122,331,744
2025-02-13 2025-02-11 161.800 804,290 -3,800 0.01% 130,134,122
2025-02-12 2025-02-10 162.700 808,090 +10,500 0.01% 131,476,243
2025-02-11 2025-02-07 154.100 797,590 -24,300 0.01% 122,908,619
2025-02-10 2025-02-06 150.100 821,890 +6,800 0.02% 123,365,689
2025-02-07 2025-02-05 150.900 815,090 -9,500 0.01% 122,997,081
2025-02-06 2025-02-04 150.800 824,590 +10,700 0.02% 124,348,172
2025-02-05 2025-02-03 142.300 813,890 -200 0.01% 115,816,547
2025-02-04 2025-01-28 148.200 814,090 +200 0.01% 120,648,138
2025-02-03 2025-01-24 150.000 813,890 +2,300 0.01% 122,083,500
2025-01-27 2025-01-23 151.100 811,590 -300 0.01% 122,631,249
2025-01-24 2025-01-22 152.500 811,890 -4,300 0.01% 123,813,225
2025-01-23 2025-01-21 158.500 816,190 -28,900 0.01% 129,366,115
2025-01-22 2025-01-20 155.500 845,090 -243,700 0.02% 131,411,495
2025-01-21 2025-01-17 147.800 1,088,790 +33,200 0.02% 160,923,162
2025-01-17 2025-01-15 144.500 1,055,590 -50 0.02% 152,532,755
2025-01-16 2025-01-14 144.300 1,055,640 +10,700 0.02% 152,328,852
2025-01-15 2025-01-13 137.400 1,044,940 -1,200 0.02% 143,574,756
2025-01-14 2025-01-10 140.100 1,046,140 +211,000 0.02% 146,564,214
2025-01-13 2025-01-09 144.400 835,140 -100 0.02% 120,594,216
2025-01-10 2025-01-08 146.700 835,240 -7,100 0.02% 122,529,708
2025-01-09 2025-01-07 148.700 842,340 -1,000 0.02% 125,255,958
2025-01-08 2025-01-06 150.700 843,340 -1,400 0.02% 127,091,338
2025-01-07 2025-01-03 153.700 844,740 +1,000 0.02% 129,836,538
2025-01-06 2025-01-02 150.600 843,740 -200 0.02% 127,067,244
2025-01-03 2024-12-31 151.700 843,940 -2,730 0.02% 128,025,698
2025-01-02 2024-12-27 154.700 846,670 -1,100 0.02% 130,979,849
2024-12-30 2024-12-24 155.100 847,770 +6,670 0.02% 131,489,127
2024-12-27 2024-12-20 158.600 841,100 +1,800 0.02% 133,398,460
2024-12-23 2024-12-19 158.400 839,300 +600 0.02% 132,945,120
2024-12-20 2024-12-18 160.100 838,700 -8,000 0.02% 134,275,870
2024-12-17 2024-12-13 162.600 846,700 +10,000 0.02% 137,673,420
2024-12-16 2024-12-12 168.900 836,700 +11,900 0.02% 141,318,630
2024-12-13 2024-12-11 167.000 824,800 +17,300 0.01% 137,741,600
2024-12-12 2024-12-10 171.800 807,500 -15,500 0.01% 138,728,500
2024-12-11 2024-12-09 171.700 823,000 -7,700 0.01% 141,309,100
2024-12-10 2024-12-06 162.400 830,700 -3,100 0.02% 134,905,680
2024-12-09 2024-12-05 159.200 833,800 +2,200 0.02% 132,740,960
2024-12-06 2024-12-04 165.200 831,600 -8,000 0.02% 137,380,320
2024-12-05 2024-12-03 165.500 839,600 +2,260 0.02% 138,953,800
2024-12-04 2024-12-02 167.400 837,340 +18,900 0.02% 140,170,716
2024-12-03 2024-11-29 168.700 818,440 -100 0.01% 138,070,828
2024-12-02 2024-11-28 172.200 818,540 -7,300 0.01% 140,952,588
2024-11-29 2024-11-27 176.200 825,840 -9,450 0.02% 145,513,008
2024-11-28 2024-11-26 164.300 835,290 -3,000 0.02% 137,238,147
2024-11-27 2024-11-25 162.000 838,290 +15,000 0.02% 135,802,980
2024-11-26 2024-11-22 167.100 823,290 +2,200 0.01% 137,571,759
2024-11-22 2024-11-20 174.800 821,090 -13,400 0.01% 143,526,532
2024-11-21 2024-11-19 171.900 834,490 +8,270 0.02% 143,448,831
2024-11-20 2024-11-18 169.000 826,220 +26,180 0.02% 139,631,180
2024-11-19 2024-11-15 169.600 800,040 -2,100 0.01% 135,686,784
2024-11-18 2024-11-14 169.300 802,140 -6,300 0.01% 135,802,302
2024-11-15 2024-11-13 175.400 808,440 -850 0.01% 141,800,376
2024-11-14 2024-11-12 175.700 809,290 +5,800 0.01% 142,192,253
2024-11-13 2024-11-11 185.600 803,490 +6,500 0.01% 149,127,744
2024-11-12 2024-11-08 191.800 796,990 -2,400 0.01% 152,862,682
2024-11-11 2024-11-07 199.900 799,390 +33,650 0.01% 159,798,061
2024-11-08 2024-11-06 189.300 765,740 +15,700 0.01% 144,954,582
2024-11-07 2024-11-05 193.800 750,040 +4,200 0.01% 145,357,752
2024-11-06 2024-11-04 187.700 745,840 +2,600 0.01% 139,994,168
2024-11-05 2024-11-01 187.600 743,240 +1,600 0.01% 139,431,824
2024-11-04 2024-10-31 182.500 741,640 +170 0.01% 135,349,300
2024-11-01 2024-10-30 184.700 741,470 -500 0.01% 136,949,509
2024-10-30 2024-10-28 185.200 741,970 +200 0.01% 137,412,844
2024-10-29 2024-10-25 184.900 741,770 +3,100 0.01% 137,153,273
2024-10-28 2024-10-24 187.000 738,670 -8,900 0.01% 138,131,290
2024-10-25 2024-10-23 194.900 747,570 -2,410 0.01% 145,701,393
2024-10-24 2024-10-22 184.800 749,980 +1,100 0.01% 138,596,304
2024-10-23 2024-10-21 181.200 748,880 +2,500 0.01% 135,697,056
2024-10-22 2024-10-18 185.400 746,380 +100 0.01% 138,378,852
2024-10-18 2024-10-16 173.200 746,280 -2,200 0.01% 129,255,696
2024-10-17 2024-10-15 170.800 748,480 +14,060 0.01% 127,840,384
2024-10-16 2024-10-14 183.600 734,420 +800 0.01% 134,839,512
2024-10-15 2024-10-10 193.700 733,620 -11,340 0.01% 142,102,194
2024-10-14 2024-10-09 184.400 744,960 -10,010 0.01% 137,370,624
2024-10-10 2024-10-08 180.200 754,970 +15,310 0.01% 136,045,594
2024-10-09 2024-10-07 213.200 739,660 -1,730 0.01% 157,695,512
2024-10-08 2024-10-04 213.400 741,390 -6,120 0.01% 158,212,626
2024-10-07 2024-10-03 205.000 747,510 -27,300 0.01% 153,239,550
2024-10-04 2024-10-02 197.200 774,810 +16,300 0.01% 152,792,532
2024-10-03 2024-09-30 172.000 758,510 +11,220 0.01% 130,463,720
2024-10-02 2024-09-27 164.600 747,290 +9,000 0.01% 123,003,934
2024-09-30 2024-09-26 152.200 738,290 -13,900 0.01% 112,367,738
2024-09-27 2024-09-25 141.300 752,190 +1,600 0.01% 106,284,447
2024-09-26 2024-09-24 139.800 750,590 -3,800 0.01% 104,932,482
2024-09-25 2024-09-23 132.800 754,390 -600 0.01% 100,182,992
2024-09-24 2024-09-20 135.900 754,990 -3,000 0.01% 102,603,141
2024-09-23 2024-09-19 133.800 757,990 -4,600 0.01% 101,419,062
2024-09-20 2024-09-17 128.600 762,590 -2,000 0.01% 98,069,074
2024-09-19 2024-09-16 126.500 764,590 -7,700 0.01% 96,720,635
2024-09-17 2024-09-13 123.000 772,290 +10,000 0.01% 94,991,670
2024-09-16 2024-09-12 122.300 762,290 -12,200 0.01% 93,228,067
2024-09-13 2024-09-11 119.400 774,490 -500 0.01% 92,474,106
2024-09-10 2024-09-05 119.300 774,990 -700 0.01% 92,456,307
2024-09-09 2024-09-04 119.200 775,690 -1,000 0.01% 92,462,248
2024-09-05 2024-09-03 118.900 776,690 -2,300 0.01% 92,348,441
2024-09-04 2024-09-02 116.300 778,990 +12,600 0.01% 90,596,537
2024-09-03 2024-08-30 118.200 766,390 +26,700 0.01% 90,587,298
2024-09-02 2024-08-29 115.700 739,690 -16,200 0.01% 85,582,133
2024-08-30 2024-08-28 102.800 755,890 +3,000 0.01% 77,705,492
2024-08-29 2024-08-27 106.200 752,890 +1,120 0.01% 79,956,918
2024-08-28 2024-08-26 109.000 751,770 -1,500 0.01% 81,942,930
2024-08-26 2024-08-22 109.000 753,270 -100 0.01% 82,106,430
2024-08-23 2024-08-21 107.700 753,370 +1,940 0.01% 81,137,949
2024-08-22 2024-08-20 108.100 751,430 +5,140 0.01% 81,229,583
2024-08-21 2024-08-19 108.700 746,290 -500 0.01% 81,121,723
2024-08-20 2024-08-16 107.700 746,790 +700 0.01% 80,429,283
2024-08-14 2024-08-12 104.000 746,090 +200 0.01% 77,593,360
2024-08-12 2024-08-08 104.600 745,890 +48,600 0.01% 78,020,094
2024-08-08 2024-08-06 105.600 697,290 -1,380 0.01% 73,633,824
2024-08-07 2024-08-05 106.800 698,670 -4,100 0.01% 74,617,956
2024-08-06 2024-08-02 104.000 702,770 +4,500 0.01% 73,088,080
2024-08-02 2024-07-31 109.300 698,270 -170 0.01% 76,320,911
2024-08-01 2024-07-30 106.400 698,440 +100 0.01% 74,314,016
2024-07-31 2024-07-29 108.400 698,340 +7,100 0.01% 75,700,056
2024-07-29 2024-07-25 107.100 691,240 +2,700 0.01% 74,031,804
2024-07-26 2024-07-24 113.300 688,540 +1,900 0.01% 78,011,582
2024-07-24 2024-07-22 121.300 686,640 -40,100 0.01% 83,289,432
2024-07-23 2024-07-19 117.500 726,740 -330 0.01% 85,391,950
2024-07-22 2024-07-18 119.400 727,070 -4,800 0.01% 86,812,158
2024-07-18 2024-07-16 117.500 731,870 +10,000 0.01% 85,994,725
2024-07-16 2024-07-12 121.800 721,870 -26,300 0.01% 87,923,766
2024-07-15 2024-07-11 116.100 748,170 +14,900 0.01% 86,862,537
2024-07-12 2024-07-10 114.900 733,270 +700 0.01% 84,252,723
2024-07-11 2024-07-09 114.700 732,570 +2,300 0.01% 84,025,779
2024-07-10 2024-07-08 117.000 730,270 -8,100 0.01% 85,441,590
2024-07-09 2024-07-05 119.100 738,370 +1,200 0.01% 87,939,867
2024-07-08 2024-07-04 119.700 737,170 +7,100 0.01% 88,239,249
2024-07-05 2024-07-03 117.100 730,070 -4,800 0.01% 85,491,197
2024-07-04 2024-07-02 112.200 734,870 +6,300 0.01% 82,452,414
2024-07-03 2024-06-28 111.100 728,570 -18,300 0.01% 80,944,127
2024-07-02 2024-06-27 113.700 746,870 +1,000 0.01% 84,919,119
2024-06-28 2024-06-26 117.000 745,870 +200 0.01% 87,266,790
2024-06-27 2024-06-25 116.800 745,670 -5,400 0.01% 87,094,256
2024-06-26 2024-06-24 115.400 751,070 +300 0.01% 86,673,478
2024-06-25 2024-06-21 116.200 750,770 +4,000 0.01% 87,239,474
2024-06-24 2024-06-20 119.900 746,770 -2,120 0.01% 89,537,723
2024-06-21 2024-06-19 121.400 748,890 +10,900 0.01% 90,915,246
2024-06-20 2024-06-18 115.000 737,990 +7,700 0.01% 84,868,850
2024-06-18 2024-06-14 114.700 730,290 +4,500 0.01% 83,764,263
2024-06-17 2024-06-13 116.700 725,790 -13,890 0.01% 84,699,693
2024-06-14 2024-06-12 112.600 739,680 +600 0.01% 83,287,968
2024-06-13 2024-06-11 115.300 739,080 -9,100 0.01% 85,215,924
2024-06-12 2024-06-07 110.400 748,180 -2,600 0.01% 82,599,072
2024-06-11 2024-06-06 112.700 750,780 -9,000 0.01% 84,612,906
2024-06-07 2024-06-05 112.600 759,780 +5,800 0.01% 85,551,228
2024-06-06 2024-06-04 113.500 753,980 -660 0.01% 85,576,730
2024-06-05 2024-06-03 109.000 754,640 +10,600 0.01% 82,255,760
2024-06-04 2024-05-31 105.100 744,040 -300 0.01% 78,198,604
2024-06-03 2024-05-30 108.900 744,340 +1,200 0.01% 81,058,626
2024-05-31 2024-05-29 112.700 743,140 -10,800 0.01% 83,751,878
2024-05-30 2024-05-28 119.000 753,940 +400 0.01% 89,718,860
2024-05-29 2024-05-27 118.700 753,540 -400 0.01% 89,445,198
2024-05-28 2024-05-24 116.300 753,940 +500 0.01% 87,683,222
2024-05-27 2024-05-23 119.500 753,440 -3,500 0.01% 90,036,080
2024-05-24 2024-05-22 120.600 756,940 +2,100 0.01% 91,286,964
2024-05-22 2024-05-20 124.000 754,840 +2,000 0.01% 93,600,160
2024-05-21 2024-05-17 125.000 752,840 -3,100 0.01% 94,105,000
2024-05-20 2024-05-16 125.600 755,940 -6,880 0.01% 94,946,064
2024-05-17 2024-05-14 121.900 762,820 -3,510 0.01% 92,987,758
2024-05-16 2024-05-13 122.300 766,330 -39,000 0.01% 93,722,159
2024-05-14 2024-05-10 118.600 805,330 -500 0.01% 95,512,138
2024-05-13 2024-05-09 117.900 805,830 +600 0.01% 95,007,357
2024-05-10 2024-05-08 113.500 805,230 +2,400 0.01% 91,393,605
2024-05-09 2024-05-07 115.500 802,830 +600 0.01% 92,726,865
2024-05-08 2024-05-06 120.300 802,230 -6,400 0.01% 96,508,269
2024-05-07 2024-05-03 119.700 808,630 -15,800 0.01% 96,793,011
2024-05-06 2024-05-02 119.100 824,430 +2,300 0.01% 98,189,613
2024-05-03 2024-04-30 109.500 822,130 -6,000 0.01% 90,023,235
2024-05-02 2024-04-29 111.400 828,130 +5,200 0.01% 92,253,682
2024-04-30 2024-04-26 115.600 822,930 -11,200 0.01% 95,130,708
2024-04-29 2024-04-25 111.500 834,130 +20,440 0.01% 93,005,495
2024-04-26 2024-04-24 113.600 813,690 +27,600 0.01% 92,435,184
2024-04-25 2024-04-23 108.600 786,090 -20,330 0.01% 85,369,374
2024-04-24 2024-04-22 100.600 806,420 +2,400 0.01% 81,125,852
2024-04-23 2024-04-19 95.300 804,020 +4,700 0.01% 76,623,106
2024-04-22 2024-04-18 97.750 799,320 +3,000 0.01% 78,133,530
2024-04-19 2024-04-17 97.550 796,320 +9,500 0.01% 77,681,016
2024-04-18 2024-04-16 98.700 786,820 -3,050 0.01% 77,659,134
2024-04-16 2024-04-12 102.100 789,870 +2,300 0.01% 80,645,727
2024-04-15 2024-04-11 104.500 787,570 -4,130 0.01% 82,301,065
2024-04-12 2024-04-10 103.800 791,700 -800 0.01% 82,178,460
2024-04-11 2024-04-09 99.700 792,500 -100 0.01% 79,012,250
2024-04-10 2024-04-08 99.400 792,600 -100 0.01% 78,784,440
2024-04-09 2024-04-05 100.400 792,700 +8,500 0.01% 79,587,080
2024-04-08 2024-04-03 98.950 784,200 -750 0.01% 77,596,590
2024-04-05 2024-04-02 101.400 784,950 -400 0.01% 79,593,930
2024-04-03 2024-03-28 96.800 785,350 -5,100 0.01% 76,021,880
2024-04-02 2024-03-27 91.100 790,450 -8,100 0.01% 72,009,995
2024-03-28 2024-03-26 93.400 798,550 -9,100 0.01% 74,584,570
2024-03-27 2024-03-25 93.300 807,650 -15,880 0.01% 75,353,745
2024-03-26 2024-03-22 88.250 823,530 +1,500 0.01% 72,676,522
2024-03-25 2024-03-21 92.300 822,030 +3,610 0.01% 75,873,369
2024-03-21 2024-03-19 89.200 818,420 +800 0.01% 73,003,064
2024-03-20 2024-03-18 90.400 817,620 +500 0.01% 73,912,848
2024-03-19 2024-03-15 89.400 817,120 -3,200 0.01% 73,050,528
2024-03-18 2024-03-14 92.900 820,320 +3,570 0.01% 76,207,728
2024-03-15 2024-03-13 94.350 816,750 -2,000 0.01% 77,060,362
2024-03-14 2024-03-12 93.400 818,750 +6,200 0.01% 76,471,250
2024-03-13 2024-03-11 89.200 812,550 -1,700 0.01% 72,479,460
2024-03-12 2024-03-08 84.700 814,250 +5,100 0.01% 68,966,975
2024-03-11 2024-03-07 85.400 809,150 +100 0.01% 69,101,410
2024-03-08 2024-03-06 88.700 809,050 +13,100 0.01% 71,762,735
2024-03-07 2024-03-05 86.350 795,950 +1,100 0.01% 68,730,282
2024-03-06 2024-03-04 91.500 794,850 -39,000 0.01% 72,728,775
2024-03-05 2024-03-01 88.400 833,850 +1,400 0.01% 73,712,340
2024-03-04 2024-02-29 79.800 832,450 -1,700 0.01% 66,429,510
2024-03-01 2024-02-28 78.350 834,150 -10,600 0.01% 65,355,652
2024-02-29 2024-02-27 81.650 844,750 -1,000 0.01% 68,973,838
2024-02-28 2024-02-26 81.150 845,750 -9,000 0.02% 68,632,612
2024-02-27 2024-02-23 81.500 854,750 +600 0.02% 69,662,125
2024-02-26 2024-02-22 79.750 854,150 +8,440 0.02% 68,118,462
2024-02-23 2024-02-21 77.000 845,710 +2,600 0.02% 65,119,670
2024-02-22 2024-02-20 73.400 843,110 -11,500 0.01% 61,884,274
2024-02-21 2024-02-19 72.750 854,610 +500 0.02% 62,172,878
2024-02-20 2024-02-16 74.650 854,110 +31,700 0.02% 63,759,312
2024-02-19 2024-02-15 71.350 822,410 +10,000 0.01% 58,678,953
2024-02-15 2024-02-09 67.300 812,410 +5,000 0.01% 54,675,193
2024-02-14 2024-02-07 68.250 807,410 -2,300 0.01% 55,105,732
2024-02-08 2024-02-06 69.250 809,710 -11,400 0.01% 56,072,418
2024-02-07 2024-02-05 65.050 821,110 -4,000 0.01% 53,413,206
2024-02-06 2024-02-02 63.250 825,110 -3,600 0.01% 52,188,208
2024-02-05 2024-02-01 64.100 828,710 +500 0.01% 53,120,311
2024-02-02 2024-01-31 62.550 828,210 -3,000 0.01% 51,804,536
2024-02-01 2024-01-30 65.400 831,210 +3,000 0.01% 54,361,134
2024-01-30 2024-01-26 66.700 828,210 +1,000 0.01% 55,241,607
2024-01-26 2024-01-24 70.300 827,210 +3,000 0.01% 58,152,863
2024-01-25 2024-01-23 66.300 824,210 -10,000 0.01% 54,645,123
2024-01-24 2024-01-22 65.400 834,210 +1,600 0.01% 54,557,334
2024-01-23 2024-01-19 68.650 832,610 -6,300 0.01% 57,158,677
2024-01-22 2024-01-18 69.800 838,910 -18,800 0.01% 58,555,918
2024-01-19 2024-01-17 68.750 857,710 +35,000 0.02% 58,967,562
2024-01-17 2024-01-15 75.650 822,710 -20,000 0.01% 62,238,012
2024-01-16 2024-01-12 75.250 842,710 +14,980 0.01% 63,413,928
2024-01-15 2024-01-11 75.600 827,730 -21,300 0.01% 62,576,388
2024-01-12 2024-01-10 71.750 849,030 -1,300 0.02% 60,917,902
2024-01-11 2024-01-09 70.550 850,330 +22,700 0.02% 59,990,782
2024-01-10 2024-01-08 73.950 827,630 +5,300 0.01% 61,203,238
2024-01-09 2024-01-05 77.750 822,330 -9,650 0.01% 63,936,158
2024-01-08 2024-01-04 77.500 831,980 -10,300 0.01% 64,478,450
2024-01-02 2023-12-28 82.350 842,280 -2,800 0.01% 69,361,758
2023-12-29 2023-12-27 78.300 845,080 +2,750 0.01% 66,169,764
2023-12-28 2023-12-22 76.600 842,330 +4,000 0.01% 64,522,478
2023-12-27 2023-12-21 79.700 838,330 -5,200 0.01% 66,814,901
2023-12-22 2023-12-20 78.800 843,530 -105,100 0.01% 66,470,164
2023-12-21 2023-12-19 78.450 948,630 +17,800 0.02% 74,420,024
2023-12-19 2023-12-15 84.950 930,830 -1,600 0.02% 79,074,008
2023-12-15 2023-12-13 82.200 932,430 -6,800 0.02% 76,645,746
2023-12-14 2023-12-12 84.600 939,230 -15,500 0.02% 79,458,858
2023-12-13 2023-12-11 83.500 954,730 +36,560 0.02% 79,719,955
2023-12-12 2023-12-08 86.650 918,170 -10,000 0.02% 79,559,430
2023-12-11 2023-12-07 86.100 928,170 +3,000 0.02% 79,915,437
2023-12-08 2023-12-06 86.400 925,170 +12,900 0.02% 79,934,688
2023-12-07 2023-12-05 84.650 912,270 +2,300 0.02% 77,223,656
2023-12-06 2023-12-04 86.450 909,970 -950 0.02% 78,666,906
2023-12-05 2023-12-01 87.900 910,920 +103,500 0.02% 80,069,868
2023-12-04 2023-11-30 90.600 807,420 +10,400 0.01% 73,152,252
2023-12-01 2023-11-29 90.450 797,020 +19,650 0.01% 72,090,459
2023-11-30 2023-11-28 103.000 777,370 -54,400 0.01% 80,069,110
2023-11-27 2023-11-23 112.200 831,770 +8,700 0.01% 93,324,594
2023-11-23 2023-11-21 110.500 823,070 -1,200 0.01% 90,949,235
2023-11-22 2023-11-20 109.000 824,270 +5,200 0.01% 89,845,430
2023-11-21 2023-11-17 107.300 819,070 +2,000 0.01% 87,886,211
2023-11-20 2023-11-16 111.700 817,070 -4,090 0.01% 91,266,719
2023-11-17 2023-11-15 113.300 821,160 +2,600 0.01% 93,037,428
2023-11-16 2023-11-14 108.300 818,560 -1,600 0.01% 88,650,048
2023-11-15 2023-11-13 111.600 820,160 +1,200 0.01% 91,529,856
2023-11-14 2023-11-10 110.700 818,960 +200 0.01% 90,658,872
2023-11-10 2023-11-08 115.000 818,760 -1,000 0.01% 94,157,400
2023-11-09 2023-11-07 115.500 819,760 +4,000 0.01% 94,682,280
2023-11-08 2023-11-06 117.200 815,760 +6,500 0.01% 95,607,072
2023-11-07 2023-11-03 111.000 809,260 -44,700 0.01% 89,827,860
2023-11-06 2023-11-02 108.000 853,960 -48,400 0.02% 92,227,680
2023-11-03 2023-11-01 109.000 902,360 -44,400 0.02% 98,357,240
2023-11-02 2023-10-31 110.600 946,760 -50,200 0.02% 104,711,656
2023-11-01 2023-10-30 114.000 996,960 +3,800 0.02% 113,653,440
2023-10-31 2023-10-27 113.000 993,160 -1,500 0.02% 112,227,080
2023-10-30 2023-10-26 109.800 994,660 +900 0.02% 109,213,668
2023-10-27 2023-10-25 109.600 993,760 +7,800 0.02% 108,916,096
2023-10-26 2023-10-24 107.500 985,960 -15,200 0.02% 105,990,700
2023-10-25 2023-10-20 107.800 1,001,160 +3,100 0.02% 107,925,048
2023-10-24 2023-10-19 110.400 998,060 +1,200 0.02% 110,185,824
2023-10-20 2023-10-18 113.700 996,860 -2,400 0.02% 113,342,982
2023-10-19 2023-10-17 114.500 999,260 +2,400 0.02% 114,415,270
2023-10-18 2023-10-16 113.700 996,860 -3,400 0.02% 113,342,982
2023-10-17 2023-10-13 114.600 1,000,260 -5,100 0.02% 114,629,796
2023-10-16 2023-10-12 118.400 1,005,360 +5,100 0.02% 119,034,624
2023-10-13 2023-10-11 116.500 1,000,260 -2,200 0.02% 116,530,290
2023-10-12 2023-10-10 112.300 1,002,460 +100 0.02% 112,576,258
2023-10-11 2023-10-09 108.900 1,002,360 +1,000 0.02% 109,157,004
2023-10-10 2023-10-06 108.300 1,001,360 +2,200 0.02% 108,447,288
2023-10-09 2023-10-05 105.900 999,160 +400 0.02% 105,811,044
2023-10-06 2023-10-04 106.900 998,760 +1,300 0.02% 106,767,444
2023-10-05 2023-10-03 110.000 997,460 +1,500 0.02% 109,720,600
2023-10-04 2023-09-29 114.600 995,960 -2,000 0.02% 114,137,016
2023-10-03 2023-09-28 110.800 997,960 +400 0.02% 110,573,968
2023-09-29 2023-09-27 114.800 997,560 -210 0.02% 114,519,888
2023-09-28 2023-09-26 116.300 997,770 +5,800 0.02% 116,040,651
2023-09-27 2023-09-25 117.200 991,970 +3,200 0.02% 116,258,884
2023-09-26 2023-09-22 120.800 988,770 -2,600 0.02% 119,443,416
2023-09-25 2023-09-21 116.300 991,370 -3,000 0.02% 115,296,331
2023-09-22 2023-09-20 119.200 994,370 -60 0.02% 118,528,904
2023-09-21 2023-09-19 121.700 994,430 +170 0.02% 121,022,131
2023-09-19 2023-09-15 124.300 994,260 -6,000 0.02% 123,586,518
2023-09-18 2023-09-14 123.000 1,000,260 +300 0.02% 123,031,980
2023-09-15 2023-09-13 123.100 999,960 +450 0.02% 123,095,076
2023-09-13 2023-09-11 125.700 999,510 +6,000 0.02% 125,638,407
2023-09-12 2023-09-07 125.000 993,510 -5,200 0.02% 124,188,750
2023-09-11 2023-09-06 128.300 998,710 +5,800 0.02% 128,134,493
2023-09-07 2023-09-05 128.600 992,910 +8,800 0.02% 127,688,226
2023-09-06 2023-09-04 132.700 984,110 -12,900 0.02% 130,591,397
2023-09-05 2023-08-31 128.500 997,010 -6,700 0.02% 128,115,785
2023-09-04 2023-08-30 134.200 1,003,710 -9,600 0.02% 134,697,882
2023-08-31 2023-08-29 137.300 1,013,310 -2,500 0.02% 139,127,463
2023-08-30 2023-08-28 134.700 1,015,810 -1,200 0.02% 136,829,607
2023-08-29 2023-08-25 132.200 1,017,010 +19,800 0.02% 134,448,722
2023-08-28 2023-08-24 140.000 997,210 +29,000 0.02% 139,609,400
2023-08-25 2023-08-23 130.300 968,210 +7,000 0.02% 126,157,763
2023-08-23 2023-08-21 127.000 961,210 -6,200 0.02% 122,073,670
2023-08-22 2023-08-18 129.900 967,410 +2,190 0.02% 125,666,559
2023-08-21 2023-08-17 133.600 965,220 +3,600 0.02% 128,953,392
2023-08-18 2023-08-16 132.400 961,620 +3,100 0.02% 127,318,488
2023-08-17 2023-08-15 133.900 958,520 +8,000 0.02% 128,345,828
2023-08-16 2023-08-14 135.400 950,520 -500 0.02% 128,700,408
2023-08-15 2023-08-11 137.200 951,020 +1,700 0.02% 130,479,944
2023-08-14 2023-08-10 141.000 949,320 -1,800 0.02% 133,854,120
2023-08-11 2023-08-09 140.900 951,120 +10,400 0.02% 134,012,808
2023-08-10 2023-08-08 140.100 940,720 -5,800 0.02% 131,794,872
2023-08-09 2023-08-07 144.700 946,520 +1,000 0.02% 136,961,444
2023-08-08 2023-08-04 144.000 945,520 -9,700 0.02% 136,154,880
2023-08-07 2023-08-03 140.200 955,220 -180 0.02% 133,921,844
2023-08-04 2023-08-02 140.700 955,400 +41,800 0.02% 134,424,780
2023-08-03 2023-08-01 145.500 913,600 +2,700 0.02% 132,928,800
2023-08-02 2023-07-31 146.300 910,900 -550 0.02% 133,264,670
2023-08-01 2023-07-28 142.400 911,450 -34,800 0.02% 129,790,480
2023-07-31 2023-07-27 136.600 946,250 +24,380 0.02% 129,257,750
2023-07-28 2023-07-26 134.900 921,870 +2,800 0.02% 124,360,263
2023-07-27 2023-07-25 134.800 919,070 -29,500 0.02% 123,890,636
2023-07-26 2023-07-24 125.000 948,570 +11,200 0.02% 118,571,250
2023-07-25 2023-07-21 128.200 937,370 +13,600 0.02% 120,170,834
2023-07-24 2023-07-20 126.700 923,770 -230 0.02% 117,041,659
2023-07-21 2023-07-19 127.700 924,000 +4,800 0.02% 117,994,800
2023-07-20 2023-07-18 129.100 919,200 +1,800 0.02% 118,668,720
2023-07-19 2023-07-14 132.500 917,400 +29,700 0.02% 121,555,500
2023-07-18 2023-07-13 134.600 887,700 +16,100 0.02% 119,484,420
2023-07-14 2023-07-12 127.300 871,600 -200 0.02% 110,954,680
2023-07-11 2023-07-07 119.100 871,800 -27,700 0.02% 103,831,380
2023-07-10 2023-07-06 120.600 899,500 +2,200 0.02% 108,479,700
2023-07-07 2023-07-05 124.500 897,300 -1,700 0.02% 111,713,850
2023-07-06 2023-07-04 127.600 899,000 +2,000 0.02% 114,712,400
2023-07-05 2023-07-03 126.400 897,000 -1,800 0.02% 113,380,800
2023-07-03 2023-06-29 124.700 898,800 -8,700 0.02% 112,080,360
2023-06-30 2023-06-28 127.100 907,500 -100 0.02% 115,343,250
2023-06-28 2023-06-26 124.000 907,600 -8,800 0.02% 112,542,400
2023-06-27 2023-06-23 124.700 916,400 -1,600 0.02% 114,275,080
2023-06-26 2023-06-21 127.600 918,000 -400 0.02% 117,136,800
2023-06-23 2023-06-20 132.300 918,400 +300 0.02% 121,504,320
2023-06-21 2023-06-19 137.000 918,100 -100 0.02% 125,779,700
2023-06-20 2023-06-16 138.000 918,200 -20,200 0.02% 126,711,600
2023-06-19 2023-06-15 137.200 938,400 -100 0.02% 128,748,480
2023-06-16 2023-06-14 127.300 938,500 -19,670 0.02% 119,471,050
2023-06-15 2023-06-13 128.000 958,170 -21,130 0.02% 122,645,760
2023-06-14 2023-06-12 127.600 979,300 -5,000 0.02% 124,958,680
2023-06-13 2023-06-09 127.100 984,300 +3,000 0.02% 125,104,530
2023-06-12 2023-06-08 124.400 981,300 -1,000 0.02% 122,073,720
2023-06-09 2023-06-07 123.500 982,300 -500 0.02% 121,314,050
2023-06-08 2023-06-06 121.800 982,800 -20 0.02% 119,705,040
2023-06-07 2023-06-05 121.600 982,820 -720 0.02% 119,510,912
2023-06-06 2023-06-02 121.600 983,540 -3,900 0.02% 119,598,464
2023-06-05 2023-06-01 112.800 987,440 -5,400 0.02% 111,383,232
2023-06-02 2023-05-31 110.200 992,840 -700 0.02% 109,410,968
2023-06-01 2023-05-30 116.400 993,540 -17,300 0.02% 115,648,056
2023-05-31 2023-05-29 115.800 1,010,840 -2,100 0.02% 117,055,272
2023-05-30 2023-05-25 126.000 1,012,940 +14,180 0.02% 127,630,440
2023-05-29 2023-05-24 130.400 998,760 +2,000 0.02% 130,238,304
2023-05-25 2023-05-23 132.800 996,760 -17,200 0.02% 132,369,728
2023-05-24 2023-05-22 132.600 1,013,960 -7,000 0.02% 134,451,096
2023-05-23 2023-05-19 128.600 1,020,960 +18,700 0.02% 131,295,456
2023-05-22 2023-05-18 133.500 1,002,260 -57,900 0.02% 133,801,710
2023-05-18 2023-05-16 137.400 1,060,160 +2,400 0.02% 145,665,984
2023-05-17 2023-05-15 136.300 1,057,760 -65,600 0.02% 144,172,688
2023-05-16 2023-05-12 131.800 1,123,360 -12,000 0.02% 148,058,848
2023-05-15 2023-05-11 128.500 1,135,360 +2,700 0.02% 145,893,760
2023-05-12 2023-05-10 129.000 1,132,660 -6,500 0.02% 146,113,140
2023-05-11 2023-05-09 130.300 1,139,160 -4,270 0.02% 148,432,548
2023-05-10 2023-05-08 134.200 1,143,430 -6,500 0.02% 153,448,306
2023-05-09 2023-05-05 135.600 1,149,930 -9,500 0.02% 155,930,508
2023-05-08 2023-05-04 132.000 1,159,430 -2,400 0.02% 153,044,760
2023-05-05 2023-05-03 131.300 1,161,830 +2,800 0.02% 152,548,279
2023-05-04 2023-05-02 132.500 1,159,030 +400 0.02% 153,571,475
2023-05-03 2023-04-28 133.000 1,158,630 -84,200 0.02% 154,097,790
2023-05-02 2023-04-27 134.000 1,242,830 +93,200 0.02% 166,539,220
2023-04-28 2023-04-26 133.100 1,149,630 -1,358 0.02% 153,015,753
2023-04-27 2023-04-25 131.600 1,150,988 +14,850 0.02% 151,470,021
2023-04-26 2023-04-24 137.600 1,136,138 +1,900 0.02% 156,332,589
2023-04-25 2023-04-21 137.700 1,134,238 +8,980 0.02% 156,184,573
2023-04-24 2023-04-20 140.400 1,125,258 -26,180 0.02% 157,986,223
2023-04-21 2023-04-19 135.600 1,151,438 -5,150 0.02% 156,134,993
2023-04-20 2023-04-18 135.300 1,156,588 -111,900 0.02% 156,486,356
2023-04-19 2023-04-17 135.600 1,268,488 -6,200 0.02% 172,006,973
2023-04-18 2023-04-14 129.500 1,274,688 +200 0.02% 165,072,096
2023-04-17 2023-04-13 130.900 1,274,488 -107,850 0.02% 166,830,479
2023-04-14 2023-04-12 131.000 1,382,338 +9,800 0.02% 181,086,278
2023-04-13 2023-04-11 135.400 1,372,538 -15,200 0.02% 185,841,645
2023-04-12 2023-04-06 133.800 1,387,738 -80,100 0.02% 185,679,344
2023-04-11 2023-04-04 133.900 1,467,838 +11,900 0.03% 196,543,508
2023-04-06 2023-04-03 140.000 1,455,938 +12,230 0.03% 203,831,320
2023-04-04 2023-03-31 143.500 1,443,708 -140,140 0.03% 207,172,098
2023-04-03 2023-03-30 142.000 1,583,848 +67,400 0.03% 224,906,416
2023-03-31 2023-03-29 140.000 1,516,448 +17,050 0.03% 212,302,720
2023-03-30 2023-03-28 134.600 1,499,398 +43,280 0.03% 201,818,971
2023-03-29 2023-03-27 131.400 1,456,118 +26,079 0.03% 191,333,905
2023-03-28 2023-03-24 140.200 1,430,039 -11,800 0.03% 200,491,468
2023-03-27 2023-03-23 141.100 1,441,839 +52,300 0.03% 203,443,483
2023-03-24 2023-03-22 130.300 1,389,539 -76,661 0.03% 181,056,932
2023-03-23 2023-03-21 130.100 1,466,200 +1,300 0.03% 190,752,620
2023-03-22 2023-03-20 128.900 1,464,900 +500 0.03% 188,825,610
2023-03-21 2023-03-17 130.400 1,464,400 -2,000 0.03% 190,957,760
2023-03-20 2023-03-16 126.300 1,466,400 +1,800 0.03% 185,206,320
2023-03-17 2023-03-15 126.700 1,464,600 -1,800 0.03% 185,564,820
2023-03-16 2023-03-14 125.400 1,466,400 -201,200 0.03% 183,886,560
2023-03-15 2023-03-13 129.000 1,667,600 +551,800 0.03% 215,120,400
2023-03-14 2023-03-10 127.400 1,115,800 -900 0.02% 142,152,920
2023-03-13 2023-03-09 129.400 1,116,700 +100 0.02% 144,500,980
2023-03-10 2023-03-08 131.900 1,116,600 +8,800 0.02% 147,279,540
2023-03-09 2023-03-07 137.900 1,107,800 -45,900 0.02% 152,765,620
2023-03-08 2023-03-06 142.900 1,153,700 +2,200 0.02% 164,863,730
2023-03-07 2023-03-03 142.300 1,151,500 -18,800 0.02% 163,858,450
2023-03-06 2023-03-02 141.300 1,170,300 +400 0.02% 165,363,390
2023-03-03 2023-03-01 142.800 1,169,900 -400 0.02% 167,061,720
2023-03-02 2023-02-28 136.100 1,170,300 -300 0.02% 159,277,830
2023-03-01 2023-02-27 136.200 1,170,600 -46,700 0.02% 159,435,720
2023-02-28 2023-02-24 134.400 1,217,300 +3,500 0.02% 163,605,120
2023-02-27 2023-02-23 139.100 1,213,800 -15,500 0.02% 168,839,580
2023-02-24 2023-02-22 140.000 1,229,300 +3,400 0.02% 172,102,000
2023-02-23 2023-02-21 139.800 1,225,900 +6,600 0.02% 171,380,820
2023-02-22 2023-02-20 145.800 1,219,300 -5,600 0.02% 177,773,940
2023-02-21 2023-02-17 144.200 1,224,900 +15,800 0.02% 176,630,580
2023-02-20 2023-02-16 148.300 1,209,100 +33,600 0.02% 179,309,530
2023-02-17 2023-02-15 145.900 1,175,500 -500 0.02% 171,505,450
2023-02-16 2023-02-14 147.700 1,176,000 +600 0.02% 173,695,200
2023-02-15 2023-02-13 148.200 1,175,400 +60,700 0.02% 174,194,280
2023-02-14 2023-02-10 148.100 1,114,700 +1,500 0.02% 165,087,070
2023-02-13 2023-02-09 153.500 1,113,200 +29,400 0.02% 170,876,200
2023-02-10 2023-02-08 153.100 1,083,800 +64,800 0.02% 165,929,780
2023-02-09 2023-02-07 163.700 1,019,000 -6,600 0.02% 166,810,300
2023-02-08 2023-02-06 164.100 1,025,600 +11,700 0.02% 168,300,960
2023-02-07 2023-02-03 172.800 1,013,900 +2,000 0.02% 175,201,920
2023-02-06 2023-02-02 176.600 1,011,900 +29,400 0.02% 178,701,540
2023-02-03 2023-02-01 180.100 982,500 +5,400 0.02% 176,948,250
2023-02-02 2023-01-31 174.600 977,100 +24,100 0.02% 170,601,660
2023-02-01 2023-01-30 173.500 953,000 -10,500 0.02% 165,345,500
2023-01-31 2023-01-27 174.900 963,500 +36,900 0.02% 168,516,150
2023-01-30 2023-01-26 172.400 926,600 +72,800 0.02% 159,745,840
2023-01-27 2023-01-20 168.100 853,800 +1,300 0.02% 143,523,780
2023-01-26 2023-01-19 160.200 852,500 +1,200 0.02% 136,570,500
2023-01-20 2023-01-18 163.600 851,300 +3,600 0.02% 139,272,680
2023-01-19 2023-01-17 164.800 847,700 +2,400 0.02% 139,700,960
2023-01-18 2023-01-16 165.600 845,300 +9,600 0.02% 139,981,680
2023-01-17 2023-01-13 171.200 835,700 +14,700 0.02% 143,071,840
2023-01-16 2023-01-12 173.000 821,000 +16,900 0.01% 142,033,000
2023-01-13 2023-01-11 174.000 804,100 +6,500 0.01% 139,913,400
2023-01-12 2023-01-10 178.500 797,600 +14,200 0.01% 142,371,600
2023-01-11 2023-01-09 180.600 783,400 +17,700 0.01% 141,482,040
2023-01-10 2023-01-06 182.700 765,700 +4,500 0.01% 139,893,390
2023-01-09 2023-01-05 190.800 761,200 +26,900 0.01% 145,236,960
2023-01-06 2023-01-04 181.300 734,300 -4,000 0.01% 133,128,590
2023-01-05 2023-01-03 176.800 738,300 +4,200 0.01% 130,531,440
2023-01-04 2022-12-30 174.700 734,100 +11,600 0.01% 128,247,270
2023-01-03 2022-12-29 183.800 722,500 -1,000 0.01% 132,795,500
2022-12-30 2022-12-28 184.200 723,500 +500 0.01% 133,268,700
2022-12-29 2022-12-23 183.200 723,000 +300 0.01% 132,453,600
2022-12-28 2022-12-22 186.200 722,700 -7,800 0.01% 134,566,740
2022-12-22 2022-12-20 175.500 730,500 +4,000 0.01% 128,202,750
2022-12-21 2022-12-19 178.800 726,500 +2,000 0.01% 129,898,200
2022-12-20 2022-12-16 175.900 724,500 -5,000 0.01% 127,439,550
2022-12-19 2022-12-15 176.800 729,500 +15,200 0.01% 128,975,600
2022-12-16 2022-12-14 182.800 714,300 -500 0.01% 130,574,040
2022-12-15 2022-12-13 179.000 714,800 -5,500 0.01% 127,949,200
2022-12-14 2022-12-12 175.400 720,300 +8,300 0.01% 126,340,620
2022-12-13 2022-12-09 188.500 712,000 -500 0.01% 134,212,000
2022-12-12 2022-12-08 178.300 712,500 -4,600 0.01% 127,038,750
2022-12-09 2022-12-07 167.500 717,100 -2,200 0.01% 120,114,250
2022-12-08 2022-12-06 173.800 719,300 +4,700 0.01% 125,014,340
2022-12-07 2022-12-05 174.300 714,600 -12,800 0.01% 124,554,780
2022-12-06 2022-12-02 168.000 727,400 +1,200 0.01% 122,203,200
2022-12-05 2022-12-01 163.000 726,200 -693,300 0.01% 118,370,600
2022-12-02 2022-11-30 163.600 1,419,500 +696,500 0.03% 232,230,200
2022-12-01 2022-11-29 155.400 723,000 -2,300 0.01% 112,354,200
2022-11-30 2022-11-28 139.400 725,300 +1,100 0.01% 101,106,820
2022-11-29 2022-11-25 136.600 724,200 +700 0.01% 98,925,720
2022-11-28 2022-11-24 138.900 723,500 -600 0.01% 100,494,150
2022-11-25 2022-11-23 138.400 724,100 -3,900 0.01% 100,215,440
2022-11-24 2022-11-22 139.900 728,000 +13,000 0.01% 101,847,200
2022-11-23 2022-11-21 152.500 715,000 +86,900 0.01% 109,037,500
2022-11-22 2022-11-18 160.400 628,100 -6,300 0.01% 100,747,240
2022-11-21 2022-11-17 153.000 634,400 +13,800 0.01% 97,063,200
2022-11-18 2022-11-16 162.300 620,600 +1,800 0.01% 100,723,380
2022-11-17 2022-11-15 166.400 618,800 -3,700 0.01% 102,968,320
2022-11-16 2022-11-14 156.500 622,500 +24,500 0.01% 97,421,250
2022-11-15 2022-11-11 159.600 598,000 -2,100 0.01% 95,440,800
2022-11-14 2022-11-10 141.900 600,100 +1,800 0.01% 85,154,190
2022-11-11 2022-11-09 144.300 598,300 +15,200 0.01% 86,334,690
2022-11-09 2022-11-07 153.000 583,100 +1,200 0.01% 89,214,300
2022-11-08 2022-11-04 149.500 581,900 -2,100 0.01% 86,994,050
2022-11-07 2022-11-03 141.500 584,000 +7,900 0.01% 82,636,000
2022-11-04 2022-11-02 146.700 576,100 +1,700 0.01% 84,513,870
2022-11-03 2022-11-01 139.600 574,400 -900 0.01% 80,186,240
2022-11-02 2022-10-31 124.800 575,300 -2,200 0.01% 71,797,440
2022-11-01 2022-10-28 121.800 577,500 +2,800 0.01% 70,339,500
2022-10-31 2022-10-27 131.800 574,700 -16,800 0.01% 75,745,460
2022-10-28 2022-10-26 129.700 591,500 -2,300 0.01% 76,717,550
2022-10-27 2022-10-25 123.500 593,800 +300 0.01% 73,334,300
2022-10-26 2022-10-24 120.600 593,500 +4,200 0.01% 71,576,100
2022-10-24 2022-10-20 140.800 589,300 +1,400 0.01% 82,973,440
2022-10-21 2022-10-19 144.500 587,900 +2,400 0.01% 84,951,550
2022-10-20 2022-10-18 154.000 585,500 +1,600 0.01% 90,167,000
2022-10-19 2022-10-17 149.700 583,900 -6,500 0.01% 87,409,830
2022-10-18 2022-10-14 149.000 590,400 -2,900 0.01% 87,969,600
2022-10-17 2022-10-13 146.000 593,300 +1,900 0.01% 86,621,800
2022-10-14 2022-10-12 150.400 591,400 -2,100 0.01% 88,946,560
2022-10-13 2022-10-11 151.400 593,500 -200 0.01% 89,855,900
2022-10-12 2022-10-10 161.300 593,700 +200 0.01% 95,763,810
2022-10-10 2022-10-06 177.100 593,500 +1,900 0.01% 105,108,850
2022-10-07 2022-10-05 174.900 591,600 -2,400 0.01% 103,470,840
2022-10-06 2022-10-03 161.700 594,000 +200 0.01% 96,049,800
2022-10-05 2022-09-30 165.600 593,800 -12,500 0.01% 98,333,280
2022-10-03 2022-09-29 170.200 606,300 -22,200 0.01% 103,192,260
2022-09-29 2022-09-27 174.200 628,500 -1,800 0.01% 109,484,700
2022-09-28 2022-09-26 167.500 630,300 -4,800 0.01% 105,575,250
2022-09-27 2022-09-23 160.300 635,100 +500 0.01% 101,806,530
2022-09-26 2022-09-22 164.900 634,600 +3,400 0.01% 104,645,540
2022-09-23 2022-09-21 167.500 631,200 +900 0.01% 105,726,000
2022-09-22 2022-09-20 172.600 630,300 +6,100 0.01% 108,789,780
2022-09-21 2022-09-19 169.400 624,200 +3,000 0.01% 105,739,480
2022-09-20 2022-09-16 171.900 621,200 +200 0.01% 106,784,280
2022-09-16 2022-09-14 173.800 621,000 +5,800 0.01% 107,929,800
2022-09-15 2022-09-13 177.800 615,200 +2,000 0.01% 109,382,560
2022-09-14 2022-09-09 179.900 613,200 +1,200 0.01% 110,314,680
2022-09-13 2022-09-08 171.500 612,000 -2,800 0.01% 104,958,000
2022-09-09 2022-09-07 172.100 614,800 -1,800 0.01% 105,807,080
2022-09-08 2022-09-06 173.400 616,600 +500 0.01% 106,918,440
2022-09-06 2022-09-02 176.200 616,100 +600 0.01% 108,556,820
2022-09-05 2022-09-01 178.700 615,500 +5,200 0.01% 109,989,850
2022-09-02 2022-08-31 189.800 610,300 -4,200 0.01% 115,834,940
2022-09-01 2022-08-30 185.000 614,500 +11,000 0.01% 113,682,500
2022-08-31 2022-08-29 186.700 603,500 -9,000 0.01% 112,673,450
2022-08-30 2022-08-26 181.900 612,500 -1,100 0.01% 111,413,750
2022-08-29 2022-08-25 177.300 613,600 -200 0.01% 108,791,280
2022-08-26 2022-08-24 164.100 613,800 +200 0.01% 100,724,580
2022-08-25 2022-08-23 168.700 613,600 +400 0.01% 103,514,320
2022-08-24 2022-08-22 171.100 613,200 -200 0.01% 104,918,520
2022-08-23 2022-08-19 169.900 613,400 -29,300 0.01% 104,216,660
2022-08-22 2022-08-18 171.100 642,700 -300 0.01% 109,965,970
2022-08-19 2022-08-17 170.000 643,000 -1,000 0.01% 109,310,000
2022-08-18 2022-08-16 164.500 644,000 -38,100 0.01% 105,938,000
2022-08-17 2022-08-15 180.900 682,100 -200 0.01% 123,391,890
2022-08-15 2022-08-11 176.400 682,300 -200 0.01% 120,357,720
2022-08-12 2022-08-10 169.600 682,500 -30,300 0.01% 115,752,000
2022-08-10 2022-08-08 179.600 712,800 -1,200 0.01% 128,018,880
2022-08-09 2022-08-05 183.500 714,000 +100 0.01% 131,019,000
2022-08-08 2022-08-04 183.800 713,900 -1,000 0.01% 131,214,820
2022-08-05 2022-08-03 177.100 714,900 +1,000 0.01% 126,608,790
2022-08-04 2022-08-02 176.200 713,900 -12,500 0.01% 125,789,180
2022-08-03 2022-08-01 180.000 726,400 -3,600 0.01% 130,752,000
2022-08-02 2022-07-29 176.300 730,000 +8,900 0.01% 128,699,000
2022-08-01 2022-07-28 188.000 721,100 +3,100 0.01% 135,566,800
2022-07-29 2022-07-27 190.100 718,000 +2,800 0.01% 136,491,800
2022-07-28 2022-07-26 190.700 715,200 +800 0.01% 136,388,640
2022-07-27 2022-07-25 188.200 714,400 +1,300 0.01% 134,450,080
2022-07-26 2022-07-22 191.700 713,100 +3,300 0.01% 136,701,270
2022-07-25 2022-07-21 190.400 709,800 +300 0.01% 135,145,920
2022-07-22 2022-07-20 194.700 709,500 -7,200 0.01% 138,139,650
2022-07-21 2022-07-19 189.100 716,700 +2,400 0.01% 135,527,970
2022-07-20 2022-07-18 189.700 714,300 -13,700 0.01% 135,502,710
2022-07-19 2022-07-15 179.200 728,000 +1,300 0.01% 130,457,600
2022-07-18 2022-07-14 182.500 726,700 +5,200 0.01% 132,622,750
2022-07-15 2022-07-13 180.500 721,500 +500 0.01% 130,230,750
2022-07-14 2022-07-12 178.000 721,000 +2,500 0.01% 128,338,000
2022-07-13 2022-07-11 181.600 718,500 +5,900 0.01% 130,479,600
2022-07-12 2022-07-08 192.300 712,600 +3,700 0.01% 137,032,980
2022-07-11 2022-07-07 194.400 708,900 +1,100 0.01% 137,810,160
2022-07-08 2022-07-06 195.900 707,800 -1,800 0.01% 138,658,020
2022-07-07 2022-07-05 197.700 709,600 +2,700 0.01% 140,287,920
2022-07-06 2022-07-04 201.200 706,900 -8,800 0.01% 142,228,280
2022-07-05 2022-06-30 194.200 715,700 +5,100 0.01% 138,988,940
2022-07-04 2022-06-29 202.800 710,600 -3,400 0.01% 144,109,680
2022-06-30 2022-06-28 207.600 714,000 -13,600 0.01% 148,226,400
2022-06-29 2022-06-27 205.000 727,600 -25,800 0.01% 149,158,000
2022-06-28 2022-06-24 198.100 753,400 -3,800 0.01% 149,248,540
2022-06-27 2022-06-23 192.600 757,200 -5,800 0.01% 145,836,720
2022-06-24 2022-06-22 191.600 763,000 +49,600 0.01% 146,190,800
2022-06-23 2022-06-21 201.200 713,400 +900 0.01% 143,536,080
2022-06-22 2022-06-20 199.400 712,500 -500 0.01% 142,072,500
2022-06-21 2022-06-17 199.100 713,000 -3,200 0.01% 141,958,300
2022-06-20 2022-06-16 189.200 716,200 -1,200 0.01% 135,505,040
2022-06-17 2022-06-15 197.000 717,400 -300 0.01% 141,327,800
2022-06-16 2022-06-14 194.400 717,700 +1,600 0.01% 139,520,880
2022-06-15 2022-06-13 188.200 716,100 +1,300 0.01% 134,770,020
2022-06-14 2022-06-10 201.200 714,800 +3,800 0.01% 143,817,760
2022-06-13 2022-06-09 201.800 711,000 +5,200 0.01% 143,479,800
2022-06-10 2022-06-08 208.200 705,800 -17,000 0.01% 146,947,560
2022-06-09 2022-06-07 199.000 722,800 +6,300 0.01% 143,837,200
2022-06-08 2022-06-06 198.100 716,500 -4,200 0.01% 141,938,650
2022-06-07 2022-06-02 180.200 720,700 -12,300 0.01% 129,870,140
2022-06-06 2022-06-01 182.500 733,000 +700 0.01% 133,772,500
2022-06-02 2022-05-31 187.000 732,300 +15,100 0.01% 136,940,100
2022-06-01 2022-05-30 175.100 717,200 -45,800 0.01% 125,581,720
2022-05-31 2022-05-27 163.900 763,000 -7,500 0.01% 125,055,700
2022-05-30 2022-05-26 158.600 770,500 +39,800 0.01% 122,201,300
2022-05-27 2022-05-25 159.700 730,700 -19,300 0.01% 116,692,790
2022-05-26 2022-05-24 159.600 750,000 +8,000 0.01% 119,700,000
2022-05-25 2022-05-23 167.700 742,000 +7,000 0.01% 124,433,400
2022-05-24 2022-05-20 173.000 735,000 +3,600 0.01% 127,155,000
2022-05-23 2022-05-19 165.500 731,400 -200 0.01% 121,046,700
2022-05-20 2022-05-18 172.000 731,600 -154,700 0.01% 125,835,200
2022-05-19 2022-05-17 173.700 886,300 +2,600 0.02% 153,950,310
2022-05-18 2022-05-16 163.500 883,700 +5,300 0.02% 144,484,950
2022-05-17 2022-05-13 167.600 878,400 +5,300 0.02% 147,219,840
2022-05-16 2022-05-12 157.000 873,100 +56,100 0.02% 137,076,700
2022-05-13 2022-05-11 161.400 817,000 -2,900 0.01% 131,863,800
2022-05-12 2022-05-10 151.800 819,900 +4,800 0.01% 124,460,820
2022-05-11 2022-05-06 157.000 815,100 -167,100 0.01% 127,970,700
2022-05-10 2022-05-05 164.700 982,200 -5,000 0.02% 161,768,340
2022-05-06 2022-05-04 164.500 987,200 -8,200 0.02% 162,394,400
2022-05-05 2022-05-03 172.400 995,400 +15,700 0.02% 171,606,960
2022-05-04 2022-04-29 172.000 979,700 +369,100 0.02% 168,508,400
2022-05-03 2022-04-28 148.900 610,600 +5,000 0.01% 90,918,340
2022-04-29 2022-04-27 147.900 605,600 +3,200 0.01% 89,568,240
2022-04-28 2022-04-26 145.300 602,400 -2,100 0.01% 87,528,720
2022-04-27 2022-04-25 138.600 604,500 +4,500 0.01% 83,783,700
2022-04-26 2022-04-22 141.400 600,000 +2,700 0.01% 84,840,000
2022-04-25 2022-04-21 137.800 597,300 -700 0.01% 82,307,940
2022-04-21 2022-04-19 146.000 598,000 +2,600 0.01% 87,308,000
2022-04-20 2022-04-14 155.200 595,400 -17,700 0.01% 92,406,080
2022-04-14 2022-04-12 153.900 613,100 -1,000 0.01% 94,356,090
2022-04-13 2022-04-11 147.500 614,100 -1,400 0.01% 90,579,750
2022-04-12 2022-04-08 156.500 615,500 -5,800 0.01% 96,325,750
2022-04-11 2022-04-07 159.300 621,300 +13,400 0.01% 98,973,090
2022-04-08 2022-04-06 160.900 607,900 +3,800 0.01% 97,811,110
2022-04-07 2022-04-04 167.000 604,100 -10,900 0.01% 100,884,700
2022-04-06 2022-04-01 155.500 615,000 +8,100 0.01% 95,632,500
2022-04-01 2022-03-30 160.100 606,900 +18,000 0.01% 97,164,690
2022-03-31 2022-03-29 159.300 588,900 +19,800 0.01% 93,811,770
2022-03-30 2022-03-28 150.600 569,100 -700 0.01% 85,706,460
2022-03-29 2022-03-25 135.000 569,800 +800 0.01% 76,923,000
2022-03-28 2022-03-24 147.000 569,000 -100 0.01% 83,643,000
2022-03-25 2022-03-23 156.200 569,100 +11,100 0.01% 88,893,420
2022-03-24 2022-03-22 153.000 558,000 +9,400 0.01% 85,374,000
2022-03-22 2022-03-18 153.300 548,600 +4,900 0.01% 84,100,380
2022-03-21 2022-03-17 157.200 543,700 -18,400 0.01% 85,469,640
2022-03-18 2022-03-16 140.000 562,100 +26,500 0.01% 78,694,000
2022-03-17 2022-03-15 106.000 535,600 -362,200 0.01% 56,773,600
2022-03-16 2022-03-14 112.600 897,800 -9,500 0.02% 101,092,280
2022-03-15 2022-03-11 135.400 907,300 -27,600 0.02% 122,848,420
2022-03-14 2022-03-10 144.200 934,900 -2,200 0.02% 134,812,580
2022-03-11 2022-03-09 148.500 937,100 +3,300 0.02% 139,159,350
2022-03-09 2022-03-07 146.200 933,800 +4,800 0.02% 136,521,560
2022-03-08 2022-03-04 164.800 929,000 -6,800 0.02% 153,099,200
2022-03-07 2022-03-03 174.200 935,800 +1,200 0.02% 163,016,360
2022-03-04 2022-03-02 176.400 934,600 -2,600 0.02% 164,863,440
2022-03-03 2022-03-01 173.400 937,200 +600 0.02% 162,510,480
2022-03-02 2022-02-28 172.200 936,600 -8,200 0.02% 161,282,520
2022-03-01 2022-02-25 170.200 944,800 -37,500 0.02% 160,804,960
2022-02-28 2022-02-24 170.200 982,300 -5,300 0.02% 167,187,460
2022-02-25 2022-02-23 176.600 987,600 +6,900 0.02% 174,410,160
2022-02-24 2022-02-22 171.300 980,700 +300 0.02% 167,993,910
2022-02-23 2022-02-21 180.500 980,400 +25,500 0.02% 176,962,200
2022-02-22 2022-02-18 188.000 954,900 +400 0.02% 179,521,200
2022-02-21 2022-02-17 220.800 954,500 +2,100 0.02% 210,753,600
2022-02-18 2022-02-16 219.400 952,400 -500 0.02% 208,956,560
2022-02-17 2022-02-15 214.000 952,900 +100 0.02% 203,920,600
2022-02-16 2022-02-14 219.600 952,800 +200 0.02% 209,234,880
2022-02-15 2022-02-11 227.800 952,600 -7,300 0.02% 217,002,280
2022-02-14 2022-02-10 233.000 959,900 -900 0.02% 223,656,700
2022-02-11 2022-02-09 229.200 960,800 -13,800 0.02% 220,215,360
2022-02-10 2022-02-08 221.000 974,600 -800 0.02% 215,386,600
2022-02-09 2022-02-07 225.800 975,400 +1,600 0.02% 220,245,320
2022-02-08 2022-02-04 226.800 973,800 -3,900 0.02% 220,857,840
2022-02-07 2022-01-31 219.600 977,700 -2,400 0.02% 214,702,920
2022-02-04 2022-01-27 209.400 980,100 +2,500 0.02% 205,232,940
2022-01-28 2022-01-26 225.000 977,600 +200 0.02% 219,960,000
2022-01-27 2022-01-25 225.800 977,400 +1,700 0.02% 220,696,920
2022-01-26 2022-01-24 232.800 975,700 -600 0.02% 227,142,960
2022-01-24 2022-01-20 238.000 976,300 -41,400 0.02% 232,359,400
2022-01-20 2022-01-18 215.800 1,017,700 +1,000 0.02% 219,619,660
2022-01-19 2022-01-17 216.600 1,016,700 -100 0.02% 220,217,220
2022-01-18 2022-01-14 220.600 1,016,800 -10,600 0.02% 224,306,080
2022-01-17 2022-01-13 226.200 1,027,400 +23,200 0.02% 232,397,880
2022-01-14 2022-01-12 227.000 1,004,200 -5,400 0.02% 227,953,400
2022-01-13 2022-01-11 208.000 1,009,600 +2,000 0.02% 209,996,800
2022-01-12 2022-01-10 206.600 1,007,600 +3,900 0.02% 208,170,160
2022-01-11 2022-01-07 204.000 1,003,700 +3,600 0.02% 204,754,800
2022-01-10 2022-01-06 202.200 1,000,100 +247,300 0.02% 202,220,220
2022-01-07 2022-01-05 195.100 752,800 +30,900 0.01% 146,871,280
2022-01-06 2022-01-04 219.600 721,900 +19,700 0.01% 158,529,240
2022-01-05 2022-01-03 223.400 702,200 +400 0.01% 156,871,480
2022-01-04 2021-12-31 225.400 701,800 -1,500 0.01% 158,185,720
2022-01-03 2021-12-29 216.000 703,300 +1,000 0.01% 151,912,800
2021-12-30 2021-12-28 223.400 702,300 +100 0.01% 156,893,820
2021-12-29 2021-12-24 226.000 702,200 +500 0.01% 158,697,200
2021-12-28 2021-12-22 230.400 701,700 -800 0.01% 161,671,680
2021-12-22 2021-12-20 219.200 702,500 +400 0.01% 153,988,000
2021-12-21 2021-12-17 225.800 702,100 +102,300 0.01% 158,534,180
2021-12-20 2021-12-16 238.400 599,800 +5,300 0.01% 142,992,320
2021-12-17 2021-12-15 241.800 594,500 +1,100 0.01% 143,750,100
2021-12-16 2021-12-14 246.200 593,400 -12,600 0.01% 146,095,080
2021-12-15 2021-12-13 248.000 606,000 +1,100 0.01% 150,288,000
2021-12-14 2021-12-10 243.000 604,900 +600 0.01% 146,990,700
2021-12-13 2021-12-09 247.000 604,300 +6,700 0.01% 149,262,100
2021-12-10 2021-12-08 245.200 597,600 +4,200 0.01% 146,531,520
2021-12-09 2021-12-07 245.800 593,400 +4,100 0.01% 145,857,720
2021-12-08 2021-12-06 232.400 589,300 -3,000 0.01% 136,953,320
2021-12-07 2021-12-03 241.200 592,300 +6,600 0.01% 142,862,760
2021-12-06 2021-12-02 247.800 585,700 -1,000 0.01% 145,136,460
2021-12-03 2021-12-01 244.600 586,700 -3,200 0.01% 143,506,820
2021-12-02 2021-11-30 238.000 589,900 +1,200 0.01% 140,396,200
2021-12-01 2021-11-29 245.000 588,700 +9,500 0.01% 144,231,500
2021-11-30 2021-11-26 263.600 579,200 +4,000 0.01% 152,677,120
2021-11-29 2021-11-25 274.200 575,200 -100 0.01% 157,719,840
2021-11-26 2021-11-24 273.400 575,300 +19,000 0.01% 157,287,020
2021-11-25 2021-11-23 265.400 556,300 +1,100 0.01% 147,642,020
2021-11-24 2021-11-22 274.000 555,200 +6,600 0.01% 152,124,800
2021-11-23 2021-11-19 280.800 548,600 +3,700 0.01% 154,046,880
2021-11-22 2021-11-18 285.400 544,900 +12,400 0.01% 155,514,460
2021-11-19 2021-11-17 292.600 532,500 -100 0.01% 155,809,500
2021-11-18 2021-11-16 297.400 532,600 +58,600 0.01% 158,395,240
2021-11-16 2021-11-12 289.800 474,000 +2,500 0.01% 137,365,200
2021-11-15 2021-11-11 282.400 471,500 -8,300 0.01% 133,151,600
2021-11-12 2021-11-10 277.400 479,800 +1,500 0.01% 133,096,520
2021-11-11 2021-11-09 270.400 478,300 -100 0.01% 129,332,320
2021-11-10 2021-11-08 271.200 478,400 +1,200 0.01% 129,742,080
2021-11-09 2021-11-05 276.800 477,200 +200 0.01% 132,088,960
2021-11-08 2021-11-04 286.000 477,000 +27,700 0.01% 136,422,000
2021-11-04 2021-11-02 271.000 449,300 -13,500 0.01% 121,760,300
2021-11-03 2021-11-01 267.400 462,800 +800 0.01% 123,752,720
2021-11-02 2021-10-29 269.600 462,000 +300 0.01% 124,555,200
2021-11-01 2021-10-28 272.200 461,700 +100 0.01% 125,674,740
2021-10-29 2021-10-27 268.600 461,600 +11,800 0.01% 123,985,760
2021-10-28 2021-10-26 283.000 449,800 +200 0.01% 127,293,400
2021-10-27 2021-10-25 286.800 449,600 -500 0.01% 128,945,280
2021-10-26 2021-10-22 289.200 450,100 +3,400 0.01% 130,168,920
2021-10-25 2021-10-21 288.400 446,700 -17,900 0.01% 128,828,280
2021-10-22 2021-10-20 293.800 464,600 -10,600 0.01% 136,499,480
2021-10-21 2021-10-19 285.600 475,200 -11,000 0.01% 135,717,120
2021-10-20 2021-10-18 280.400 486,200 +1,200 0.01% 136,330,480
2021-10-19 2021-10-15 280.800 485,000 +200 0.01% 136,188,000
2021-10-18 2021-10-12 269.000 484,800 -700 0.01% 130,411,200
2021-10-15 2021-10-11 277.400 485,500 -206,900 0.01% 134,677,700
2021-10-12 2021-10-08 256.000 692,400 -1,600 0.01% 177,254,400
2021-10-11 2021-10-07 250.800 694,000 -7,800 0.01% 174,055,200
2021-10-08 2021-10-06 228.600 701,800 +1,000 0.01% 160,431,480
2021-10-07 2021-10-05 233.600 700,800 +1,000 0.01% 163,706,880
2021-10-06 2021-10-04 236.800 699,800 +2,300 0.01% 165,712,640
2021-10-05 2021-09-30 246.600 697,500 +5,100 0.01% 172,003,500
2021-10-04 2021-09-29 250.000 692,400 -200 0.01% 173,100,000
2021-09-30 2021-09-28 251.800 692,600 -52,000 0.01% 174,396,680
2021-09-29 2021-09-27 248.400 744,600 -152,000 0.01% 184,958,640
2021-09-28 2021-09-24 244.600 896,600 -800 0.02% 219,308,360
2021-09-27 2021-09-23 242.600 897,400 -200 0.02% 217,709,240
2021-09-24 2021-09-21 230.600 897,600 +1,000 0.02% 206,986,560
2021-09-23 2021-09-20 234.600 896,600 +900 0.02% 210,342,360
2021-09-21 2021-09-17 240.800 895,700 -1,200 0.02% 215,684,560
2021-09-20 2021-09-16 232.600 896,900 -47,600 0.02% 208,618,940
2021-09-17 2021-09-15 234.000 944,500 +3,000 0.02% 221,013,000
2021-09-16 2021-09-14 245.000 941,500 -50,400 0.02% 230,667,500
2021-09-15 2021-09-13 247.800 991,900 +300 0.02% 245,792,820
2021-09-14 2021-09-10 259.400 991,600 -1,300 0.02% 257,221,040
2021-09-13 2021-09-09 248.600 992,900 -33,800 0.02% 246,834,940
2021-09-10 2021-09-08 261.000 1,026,700 -4,000 0.02% 267,968,700
2021-09-09 2021-09-07 257.400 1,030,700 +4,000 0.02% 265,302,180
2021-09-08 2021-09-06 247.400 1,026,700 -1,100 0.02% 254,005,580
2021-09-07 2021-09-03 244.800 1,027,800 -100 0.02% 251,605,440
2021-09-06 2021-09-02 253.600 1,027,900 -46,900 0.02% 260,675,440
2021-09-03 2021-09-01 253.400 1,074,800 -800 0.02% 272,354,320
2021-09-02 2021-08-31 249.000 1,075,600 +238,600 0.02% 267,824,400
2021-09-01 2021-08-30 228.400 837,000 -4,800 0.02% 191,170,800
2021-08-31 2021-08-27 225.000 841,800 -100 0.02% 189,405,000
2021-08-30 2021-08-26 226.800 841,900 +1,500 0.02% 190,942,920
2021-08-27 2021-08-25 227.000 840,400 -100,500 0.02% 190,770,800
2021-08-26 2021-08-24 221.800 940,900 +22,300 0.02% 208,691,620
2021-08-25 2021-08-23 195.400 918,600 -1,100 0.02% 179,494,440
2021-08-24 2021-08-20 193.400 919,700 +210,500 0.02% 177,869,980
2021-08-23 2021-08-19 202.600 709,200 +2,200 0.01% 143,683,920
2021-08-20 2021-08-18 218.200 707,000 -2,000 0.01% 154,267,400
2021-08-19 2021-08-17 213.600 709,000 +3,000 0.01% 151,442,400
2021-08-18 2021-08-16 221.400 706,000 +5,200 0.01% 156,308,400
2021-08-17 2021-08-13 233.400 700,800 -20,000 0.01% 163,566,720
2021-08-16 2021-08-12 236.600 720,800 -9,000 0.01% 170,541,280
2021-08-13 2021-08-11 237.200 729,800 +100 0.01% 173,108,560
2021-08-12 2021-08-10 239.000 729,700 +33,400 0.01% 174,398,300
2021-08-11 2021-08-09 220.400 696,300 -6,100 0.01% 153,464,520
2021-08-10 2021-08-06 213.800 702,400 +100 0.01% 150,173,120
2021-08-06 2021-08-04 213.600 702,300 +2,000 0.01% 150,011,280
2021-08-05 2021-08-03 211.600 700,300 +700 0.01% 148,183,480
2021-08-04 2021-08-02 216.000 699,600 +10,300 0.01% 151,113,600
2021-08-03 2021-07-30 215.000 689,300 +3,000 0.01% 148,199,500
2021-08-02 2021-07-29 228.400 686,300 -600 0.01% 156,750,920
2021-07-30 2021-07-28 208.600 686,900 +252,900 0.01% 143,287,340
2021-07-29 2021-07-27 194.000 434,000 -79,200 0.01% 84,196,000
2021-07-28 2021-07-26 235.600 513,200 -10,500 0.01% 120,909,920
2021-07-27 2021-07-23 273.200 523,700 +900 0.01% 143,074,840
2021-07-26 2021-07-22 279.800 522,800 +400 0.01% 146,279,440
2021-07-23 2021-07-21 270.200 522,400 +4,800 0.01% 141,152,480
2021-07-21 2021-07-19 276.200 517,600 +300 0.01% 142,961,120
2021-07-20 2021-07-16 290.800 517,300 +100 0.01% 150,430,840
2021-07-19 2021-07-15 290.400 517,200 -400 0.01% 150,194,880
2021-07-16 2021-07-14 290.000 517,600 -53,100 0.01% 150,104,000
2021-07-15 2021-07-13 295.000 570,700 +800 0.01% 168,356,500
2021-07-14 2021-07-12 285.200 569,900 -2,500 0.01% 162,535,480
2021-07-13 2021-07-09 279.200 572,400 +4,700 0.01% 159,814,080
2021-07-12 2021-07-08 267.600 567,700 +16,500 0.01% 151,916,520
2021-07-09 2021-07-07 286.000 551,200 +4,800 0.01% 157,643,200
2021-07-08 2021-07-06 289.800 546,400 +57,300 0.01% 158,346,720
2021-07-07 2021-07-05 287.000 489,100 +4,900 0.01% 140,371,700
2021-07-06 2021-07-02 304.000 484,200 +1,300 0.01% 147,196,800
2021-07-05 2021-06-30 320.400 482,900 +1,200 0.01% 154,721,160
2021-07-02 2021-06-29 323.800 481,700 +500 0.01% 155,974,460
2021-06-29 2021-06-25 330.000 481,200 -13,100 0.01% 158,796,000
2021-06-28 2021-06-24 315.000 494,300 +1,000 0.01% 155,704,500
2021-06-25 2021-06-23 308.000 493,300 -2,400 0.01% 151,936,400
2021-06-24 2021-06-22 292.800 495,700 +600 0.01% 145,140,960
2021-06-23 2021-06-21 301.800 495,100 +3,000 0.01% 149,421,180
2021-06-22 2021-06-18 300.600 492,100 -800 0.01% 147,925,260
2021-06-21 2021-06-17 290.000 492,900 +10,000 0.01% 142,941,000
2021-06-18 2021-06-16 288.800 482,900 +1,400 0.01% 139,461,520
2021-06-16 2021-06-11 307.200 481,500 -900 0.01% 147,916,800
2021-06-15 2021-06-10 298.000 482,400 -200 0.01% 143,755,200
2021-06-11 2021-06-09 293.200 482,600 +1,000 0.01% 141,498,320
2021-06-10 2021-06-08 297.000 481,600 +1,800 0.01% 143,035,200
2021-06-09 2021-06-07 300.000 479,800 +300 0.01% 143,940,000
2021-06-08 2021-06-04 302.200 479,500 +2,800 0.01% 144,904,900
2021-06-07 2021-06-03 307.400 476,700 -5,000 0.01% 146,537,580
2021-06-04 2021-06-02 311.800 481,700 -3,200 0.01% 150,194,060
2021-06-03 2021-06-01 313.000 484,900 +500 0.01% 151,773,700
2021-06-02 2021-05-31 294.000 484,400 +63,000 0.01% 142,413,600
2021-06-01 2021-05-28 265.200 421,400 +5,100 0.01% 111,755,280
2021-05-31 2021-05-27 271.800 416,300 +2,500 0.01% 113,150,340
2021-05-28 2021-05-26 279.600 413,800 +600 0.01% 115,698,480
2021-05-27 2021-05-25 276.600 413,200 +800 0.01% 114,291,120
2021-05-25 2021-05-21 275.200 412,400 +1,100 0.01% 113,492,480
2021-05-24 2021-05-20 273.200 411,300 -80,300 0.01% 112,367,160
2021-05-21 2021-05-18 260.000 491,600 +700 0.01% 127,816,000
2021-05-20 2021-05-17 254.200 490,900 +2,700 0.01% 124,786,780
2021-05-18 2021-05-14 244.000 488,200 +3,300 0.01% 119,120,800
2021-05-14 2021-05-12 255.200 484,900 +16,300 0.01% 123,746,480
2021-05-13 2021-05-11 249.000 468,600 +3,600 0.01% 116,681,400
2021-05-12 2021-05-10 262.800 465,000 +75,000 0.01% 122,202,000
2021-05-11 2021-05-07 282.800 390,000 +4,700 0.01% 110,292,000
2021-05-10 2021-05-06 285.800 385,300 +7,600 0.01% 110,118,740
2021-05-06 2021-05-04 291.800 377,700 +2,100 0.01% 110,212,860
2021-05-05 2021-05-03 293.200 375,600 +500 0.01% 110,125,920
2021-05-04 2021-04-30 298.000 375,100 -19,300 0.01% 111,779,800
2021-05-03 2021-04-29 309.200 394,400 -1,400 0.01% 121,948,480
2021-04-30 2021-04-28 309.400 395,800 -4,000 0.01% 122,460,520
2021-04-29 2021-04-27 313.000 399,800 +14,700 0.01% 125,137,400
2021-04-28 2021-04-26 305.000 385,100 +2,300 0.01% 117,455,500
2021-04-27 2021-04-23 306.400 382,800 +5,300 0.01% 117,289,920
2021-04-26 2021-04-22 292.000 377,500 +200 0.01% 110,230,000
2021-04-23 2021-04-21 282.200 377,300 +5,100 0.01% 106,474,060
2021-04-22 2021-04-20 293.600 372,200 +700 0.01% 109,277,920
2021-04-21 2021-04-19 289.200 371,500 +100 0.01% 107,437,800
2021-04-20 2021-04-16 290.200 371,400 -200 0.01% 107,780,280
2021-04-19 2021-04-15 284.800 371,600 +100 0.01% 105,831,680
2021-04-16 2021-04-14 286.000 371,500 +700 0.01% 106,249,000
2021-04-15 2021-04-13 276.000 370,800 -19,400 0.01% 102,340,800
2021-04-14 2021-04-12 298.200 390,200 +2,700 0.01% 116,357,640
2021-04-12 2021-04-08 320.800 387,500 -100 0.01% 124,310,000
2021-04-09 2021-04-07 318.000 387,600 +3,400 0.01% 123,256,800
2021-04-08 2021-04-01 325.800 384,200 +9,400 0.01% 125,172,360
2021-04-07 2021-03-31 298.200 374,800 -10,000 0.01% 111,765,360
2021-04-01 2021-03-30 293.600 384,800 +3,800 0.01% 112,977,280
2021-03-31 2021-03-29 280.400 381,000 +10,000 0.01% 106,832,400
2021-03-30 2021-03-26 302.000 371,000 -3,200 0.01% 112,042,000
2021-03-29 2021-03-25 287.400 374,200 -29,600 0.01% 107,545,080
2021-03-26 2021-03-24 292.000 403,800 +5,100 0.01% 117,909,600
2021-03-25 2021-03-23 303.800 398,700 +2,200 0.01% 121,125,060
2021-03-24 2021-03-22 320.600 396,500 +8,800 0.01% 127,117,900
2021-03-23 2021-03-19 333.000 387,700 +5,400 0.01% 129,104,100
2021-03-22 2021-03-18 337.400 382,300 -100 0.01% 128,988,020
2021-03-19 2021-03-17 325.400 382,400 -900 0.01% 124,432,960
2021-03-18 2021-03-16 329.600 383,300 +1,100 0.01% 126,335,680
2021-03-17 2021-03-15 317.200 382,200 +1,600 0.01% 121,233,840
2021-03-16 2021-03-12 333.000 380,600 -11,000 0.01% 126,739,800
2021-03-15 2021-03-11 344.600 391,600 -1,600 0.01% 134,945,360
2021-03-12 2021-03-10 317.000 393,200 +1,100 0.01% 124,644,400
2021-03-11 2021-03-09 302.000 392,100 +4,300 0.01% 118,414,200
2021-03-10 2021-03-08 308.800 387,800 +3,800 0.01% 119,752,640
2021-03-09 2021-03-05 337.000 384,000 +6,200 0.01% 129,408,000
2021-03-08 2021-03-04 340.000 377,800 -500 0.01% 128,452,000
2021-03-05 2021-03-03 372.600 378,300 -10,200 0.01% 140,954,580
2021-03-04 2021-03-02 362.400 388,500 +5,500 0.01% 140,792,400
2021-03-03 2021-03-01 366.800 383,000 +2,300 0.01% 140,484,400
2021-03-02 2021-02-26 340.000 380,700 -94,500 0.01% 129,438,000
2021-02-26 2021-02-24 365.800 475,200 +11,400 0.01% 173,828,160
2021-02-25 2021-02-23 392.800 463,800 -9,300 0.01% 182,180,640
2021-02-24 2021-02-22 400.200 473,100 -300 0.01% 189,334,620
2021-02-23 2021-02-19 423.600 473,400 -6,200 0.01% 200,532,240
2021-02-22 2021-02-18 428.000 479,600 -2,400 0.01% 205,268,800
2021-02-19 2021-02-17 451.400 482,000 +3,300 0.01% 217,574,800
2021-02-18 2021-02-16 439.200 478,700 +800 0.01% 210,245,040
2021-02-17 2021-02-11 445.000 477,900 -2,600 0.01% 212,665,500
2021-02-16 2021-02-09 409.000 480,500 -1,300 0.01% 196,524,500
2021-02-10 2021-02-08 406.400 481,800 +5,700 0.01% 195,803,520
2021-02-09 2021-02-05 401.400 476,100 -200 0.01% 191,106,540
2021-02-08 2021-02-04 401.000 476,300 -97,000 0.01% 190,996,300
2021-02-05 2021-02-03 414.200 573,300 -1,700 0.01% 237,460,860
2021-02-04 2021-02-02 395.000 575,000 +800 0.01% 227,125,000
2021-02-03 2021-02-01 391.000 574,200 -2,900 0.01% 224,512,200
2021-02-02 2021-01-29 355.800 577,100 -300 0.01% 205,332,180
2021-02-01 2021-01-28 355.600 577,400 +500 0.01% 205,323,440
2021-01-29 2021-01-27 364.000 576,900 +3,700 0.01% 209,991,600
2021-01-28 2021-01-26 378.600 573,200 +800 0.01% 217,013,520
2021-01-27 2021-01-25 399.800 572,400 +2,500 0.01% 228,845,520
2021-01-26 2021-01-22 380.200 569,900 +800 0.01% 216,675,980
2021-01-25 2021-01-21 375.200 569,100 +700 0.01% 213,526,320
2021-01-22 2021-01-20 372.000 568,400 -300 0.01% 211,444,800
2021-01-21 2021-01-19 341.000 568,700 -2,500 0.01% 193,926,700
2021-01-20 2021-01-18 325.000 571,200 +95,700 0.01% 185,640,000
2021-01-19 2021-01-15 307.600 475,500 +10,300 0.01% 146,263,800
2021-01-18 2021-01-14 313.200 465,200 -1,200 0.01% 145,700,640
2021-01-15 2021-01-13 296.400 466,400 +2,200 0.01% 138,240,960
2021-01-14 2021-01-12 302.000 464,200 -2,300 0.01% 140,188,400
2021-01-13 2021-01-11 309.600 466,500 -8,900 0.01% 144,428,400
2021-01-12 2021-01-08 318.000 475,400 -9,200 0.01% 151,177,200
2021-01-11 2021-01-07 308.000 484,600 -2,600 0.01% 149,256,800
2021-01-08 2021-01-06 310.000 487,200 +5,400 0.01% 151,032,000
2021-01-07 2021-01-05 296.600 481,800 +4,600 0.01% 142,901,880
2021-01-06 2021-01-04 292.600 477,200 -8,200 0.01% 139,628,720
2021-01-05 2020-12-31 294.600 485,400 -21,000 0.01% 142,998,840
2021-01-04 2020-12-29 273.400 506,400 -21,000 0.01% 138,449,760
2020-12-30 2020-12-28 260.000 527,400 -200 0.01% 137,124,000
2020-12-29 2020-12-24 279.200 527,600 -13,700 0.01% 147,305,920
2020-12-28 2020-12-22 276.200 541,300 +14,200 0.01% 149,507,060
2020-12-23 2020-12-21 278.400 527,100 +200 0.01% 146,744,640
2020-12-22 2020-12-18 278.400 526,900 -1,000 0.01% 146,688,960
2020-12-21 2020-12-17 285.000 527,900 +15,800 0.01% 150,451,500
2020-12-18 2020-12-16 279.200 512,100 +6,500 0.01% 142,978,320
2020-12-17 2020-12-15 274.200 505,600 -700 0.01% 138,635,520
2020-12-16 2020-12-14 282.600 506,300 -10,800 0.01% 143,080,380
2020-12-15 2020-12-11 293.800 517,100 -5,900 0.01% 151,923,980
2020-12-14 2020-12-10 287.000 523,000 +1,100 0.01% 150,101,000
2020-12-11 2020-12-09 286.400 521,900 -10,900 0.01% 149,472,160
2020-12-10 2020-12-08 287.600 532,800 -7,200 0.01% 153,233,280
2020-12-09 2020-12-07 282.400 540,000 +600 0.01% 152,496,000
2020-12-08 2020-12-04 288.600 539,400 +3,900 0.01% 155,670,840
2020-12-07 2020-12-03 275.800 535,500 +20,900 0.01% 147,690,900
2020-12-04 2020-12-02 277.800 514,600 +26,400 0.01% 142,955,880
2020-12-03 2020-12-01 289.200 488,200 +2,900 0.01% 141,187,440
2020-12-02 2020-11-30 290.000 485,300 +6,900 0.01% 140,737,000
2020-12-01 2020-11-27 312.000 478,400 -300 0.01% 149,260,800
2020-11-30 2020-11-26 308.000 478,700 -1,600 0.01% 147,439,600
2020-11-27 2020-11-25 293.600 480,300 -2,300 0.01% 141,016,080
2020-11-26 2020-11-24 303.400 482,600 +5,900 0.01% 146,420,840
2020-11-25 2020-11-23 308.000 476,700 -700 0.01% 146,823,600
2020-11-24 2020-11-20 304.200 477,400 +200 0.01% 145,225,080
2020-11-23 2020-11-19 294.000 477,200 -500 0.01% 140,296,800
2020-11-20 2020-11-18 300.000 477,700 -1,000 0.01% 143,310,000
2020-11-19 2020-11-17 303.000 478,700 +400 0.01% 145,046,100
2020-11-18 2020-11-16 318.400 478,300 +800 0.01% 152,290,720
2020-11-17 2020-11-13 305.800 477,500 +300 0.01% 146,019,500
2020-11-16 2020-11-12 286.800 477,200 -19,900 0.01% 136,860,960
2020-11-13 2020-11-11 271.000 497,100 +20,300 0.01% 134,714,100
2020-11-12 2020-11-10 300.000 476,800 -13,200 0.01% 143,040,000
2020-11-11 2020-11-09 335.200 490,000 -600 0.01% 164,248,000
2020-11-10 2020-11-06 326.800 490,600 +1,500 0.01% 160,328,080
2020-11-09 2020-11-05 329.600 489,100 +9,400 0.01% 161,207,360
2020-11-06 2020-11-04 313.800 479,700 -29,300 0.01% 150,529,860
2020-11-05 2020-11-03 296.000 509,000 +26,600 0.01% 150,664,000
2020-11-04 2020-11-02 294.600 482,400 -800 0.01% 142,115,040
2020-11-03 2020-10-30 288.200 483,200 +16,400 0.01% 139,258,240
2020-11-02 2020-10-29 297.200 466,800 +5,400 0.01% 138,732,960
2020-10-30 2020-10-28 280.000 461,400 -8,900 0.01% 129,192,000
2020-10-29 2020-10-27 266.000 470,300 +400 0.01% 125,099,800
2020-10-28 2020-10-23 262.400 469,900 +1,700 0.01% 123,301,760
2020-10-27 2020-10-22 269.000 468,200 +100 0.01% 125,945,800
2020-10-23 2020-10-21 269.000 468,100 -4,400 0.01% 125,918,900
2020-10-22 2020-10-20 260.800 472,500 +3,700 0.01% 123,228,000
2020-10-21 2020-10-19 259.000 468,800 +900 0.01% 121,419,200
2020-10-20 2020-10-16 265.800 467,900 -400 0.01% 124,367,820
2020-10-19 2020-10-15 265.000 468,300 +6,800 0.01% 124,099,500
2020-10-16 2020-10-14 278.400 461,500 +1,800 0.01% 128,481,600
2020-10-15 2020-10-12 275.200 459,700 -4,800 0.01% 126,509,440
2020-10-14 2020-10-09 270.000 464,500 -1,200 0.01% 125,415,000
2020-10-12 2020-10-08 266.800 465,700 -1,000 0.01% 124,248,760
2020-10-09 2020-10-07 267.800 466,700 +1,500 0.01% 124,982,260
2020-10-08 2020-10-06 258.000 465,200 +2,500 0.01% 120,021,600
2020-10-06 2020-09-30 241.800 462,700 +900 0.01% 111,880,860
2020-10-05 2020-09-29 234.600 461,800 +1,100 0.01% 108,338,280
2020-09-30 2020-09-28 237.000 460,700 -100 0.01% 109,185,900
2020-09-29 2020-09-25 232.000 460,800 +200 0.01% 106,905,600
2020-09-28 2020-09-24 238.600 460,600 -2,800 0.01% 109,899,160
2020-09-25 2020-09-23 250.000 463,400 +2,400 0.01% 115,850,000
2020-09-24 2020-09-22 242.600 461,000 -700 0.01% 111,838,600
2020-09-23 2020-09-21 241.600 461,700 -5,500 0.01% 111,546,720
2020-09-22 2020-09-18 241.600 467,200 +1,800 0.01% 112,875,520
2020-09-21 2020-09-17 240.800 465,400 +200 0.01% 112,068,320
2020-09-18 2020-09-16 248.200 465,200 -3,400 0.01% 115,462,640
2020-09-17 2020-09-15 243.600 468,600 +200 0.01% 114,150,960
2020-09-16 2020-09-14 244.600 468,400 +1,200 0.01% 114,570,640
2020-09-15 2020-09-11 242.800 467,200 -8,200 0.01% 113,436,160
2020-09-14 2020-09-10 233.000 475,400 -300 0.01% 110,768,200
2020-09-11 2020-09-09 232.000 475,700 -28,500 0.01% 110,362,400
2020-09-10 2020-09-08 238.000 504,200 +16,700 0.01% 119,999,600
2020-09-09 2020-09-07 248.200 487,500 +11,300 0.01% 120,997,500
2020-09-08 2020-09-04 261.800 476,200 +3,700 0.01% 124,669,160
2020-09-07 2020-09-03 262.600 472,500 -400 0.01% 124,078,500
2020-09-04 2020-09-02 272.800 472,900 +11,000 0.01% 129,007,120
2020-09-03 2020-09-01 264.600 461,900 +11,200 0.01% 122,218,740
2020-09-02 2020-08-31 255.600 450,700 +3,800 0.01% 115,198,920
2020-09-01 2020-08-28 265.200 446,900 +1,800 0.01% 118,517,880
2020-08-31 2020-08-27 271.000 445,100 -14,200 0.01% 120,622,100
2020-08-28 2020-08-26 258.800 459,300 +38,100 0.01% 118,866,840
2020-08-27 2020-08-25 257.600 421,200 +33,500 0.01% 108,501,120
2020-08-26 2020-08-24 265.800 387,700 +14,300 0.01% 103,050,660
2020-08-25 2020-08-21 245.200 373,400 -4,100 0.01% 91,557,680
2020-08-24 2020-08-20 234.600 377,500 +6,400 0.01% 88,561,500
2020-08-21 2020-08-19 231.000 371,100 +300 0.01% 85,724,100
2020-08-20 2020-08-18 235.000 370,800 -3,200 0.01% 87,138,000
2020-08-18 2020-08-14 219.800 374,000 -17,300 0.01% 82,205,200
2020-08-17 2020-08-13 211.400 391,300 +10,000 0.01% 82,720,820
2020-08-14 2020-08-12 213.800 381,300 -7,600 0.01% 81,521,940
2020-08-13 2020-08-11 218.400 388,900 +9,100 0.01% 84,935,760
2020-08-12 2020-08-10 223.000 379,800 -500 0.01% 84,695,400
2020-08-11 2020-08-07 222.400 380,300 +4,100 0.01% 84,578,720
2020-08-10 2020-08-06 221.200 376,200 +4,200 0.01% 83,215,440
2020-08-07 2020-08-05 218.400 372,000 -7,000 0.01% 81,244,800
2020-08-06 2020-08-04 218.000 379,000 +13,900 0.01% 82,622,000
2020-08-05 2020-08-03 200.600 365,100 -30,000 0.01% 73,239,060
2020-08-04 2020-07-31 191.900 395,100 +16,600 0.01% 75,819,690
2020-08-03 2020-07-30 195.000 378,500 +12,500 0.01% 73,807,500
2020-07-30 2020-07-28 191.000 366,000 +7,700 0.01% 69,906,000
2020-07-29 2020-07-27 185.000 358,300 -29,800 0.01% 66,285,500
2020-07-28 2020-07-24 190.700 388,100 +2,700 0.01% 74,010,670
2020-07-27 2020-07-23 199.000 385,400 -1,100 0.01% 76,694,600
2020-07-24 2020-07-22 192.200 386,500 +8,300 0.01% 74,285,300
2020-07-23 2020-07-21 205.000 378,200 +3,600 0.01% 77,531,000
2020-07-22 2020-07-20 188.400 374,600 -23,000 0.01% 70,574,640
2020-07-21 2020-07-17 191.100 397,600 +5,100 0.01% 75,981,360
2020-07-20 2020-07-16 185.100 392,500 +13,600 0.01% 72,651,750
2020-07-17 2020-07-15 200.600 378,900 +1,600 0.01% 76,007,340
2020-07-16 2020-07-14 197.100 377,300 -3,200 0.01% 74,365,830
2020-07-15 2020-07-13 206.000 380,500 +10,100 0.01% 78,383,000
2020-07-14 2020-07-10 208.200 370,400 +2,900 0.01% 77,117,280
2020-07-13 2020-07-09 209.800 367,500 +22,100 0.01% 77,101,500
2020-07-10 2020-07-08 199.800 345,400 -8,800 0.01% 69,010,920
2020-07-09 2020-07-07 185.000 354,200 +10,400 0.01% 65,527,000
2020-07-08 2020-07-06 191.000 343,800 -2,200 0.01% 65,665,800
2020-07-07 2020-07-03 191.700 346,000 -20,000 0.01% 66,328,200
2020-07-06 2020-07-02 179.400 366,000 +2,200 0.01% 65,660,400
2020-07-03 2020-06-30 171.900 363,800 -1,700 0.01% 62,537,220
2020-07-02 2020-06-29 171.700 365,500 -3,800 0.01% 62,756,350
2020-06-30 2020-06-26 174.700 369,300 -5,000 0.01% 64,516,710
2020-06-29 2020-06-24 178.400 374,300 +2,200 0.01% 66,775,120
2020-06-26 2020-06-23 176.800 372,100 -200 0.01% 65,787,280
2020-06-24 2020-06-22 170.500 372,300 +200 0.01% 63,477,150
2020-06-23 2020-06-19 174.000 372,100 -3,000 0.01% 64,745,400
2020-06-22 2020-06-18 172.500 375,100 +2,000 0.01% 64,704,750
2020-06-19 2020-06-17 172.400 373,100 +20,400 0.01% 64,322,440
2020-06-18 2020-06-16 172.000 352,700 -300 0.01% 60,664,400
2020-06-17 2020-06-15 159.500 353,000 -27,800 0.01% 56,303,500
2020-06-16 2020-06-12 165.600 380,800 -3,500 0.01% 63,060,480
2020-06-15 2020-06-11 165.000 384,300 +20,800 0.01% 63,409,500
2020-06-12 2020-06-10 159.600 363,500 +800 0.01% 58,014,600
2020-06-11 2020-06-09 151.500 362,700 +1,100 0.01% 54,949,050
2020-06-10 2020-06-08 154.800 361,600 +1,700 0.01% 55,975,680
2020-06-09 2020-06-05 159.000 359,900 +1,400 0.01% 57,224,100
2020-06-08 2020-06-04 164.200 358,500 +1,000 0.01% 58,865,700
2020-06-05 2020-06-03 155.300 357,500 +3,000 0.01% 55,519,750
2020-06-04 2020-06-02 147.100 354,500 +3,900 0.01% 52,146,950
2020-06-03 2020-06-01 150.000 350,600 -76,500 0.01% 52,590,000
2020-06-02 2020-05-29 146.700 427,100 -5,900 0.01% 62,655,570
2020-06-01 2020-05-28 137.000 433,000 -13,000 0.01% 59,321,000
2020-05-29 2020-05-27 135.300 446,000 +300 0.01% 60,343,800
2020-05-28 2020-05-26 138.900 445,700 +54,500 0.01% 61,907,730
2020-05-27 2020-05-25 125.800 391,200 +1,600 0.01% 49,212,960
2020-05-26 2020-05-22 118.500 389,600 -104,800 0.01% 46,167,600
2020-05-25 2020-05-21 127.600 494,400 -8,600 0.01% 63,085,440
2020-05-22 2020-05-20 128.500 503,000 -1,500 0.01% 64,635,500
2020-05-21 2020-05-19 125.800 504,500 -11,100 0.01% 63,466,100
2020-05-20 2020-05-18 121.900 515,600 -29,600 0.01% 62,851,640
2020-05-19 2020-05-15 119.400 545,200 +31,700 0.01% 65,096,880
2020-05-18 2020-05-14 121.500 513,500 -52,700 0.01% 62,390,250
2020-05-15 2020-05-13 118.100 566,200 -16,100 0.01% 66,868,220
2020-05-14 2020-05-12 112.000 582,300 -7,400 0.01% 65,217,600
2020-05-13 2020-05-11 109.700 589,700 -400 0.01% 64,690,090
2020-05-12 2020-05-08 111.600 590,100 -7,300 0.01% 65,855,160
2020-05-11 2020-05-07 107.700 597,400 -2,500 0.01% 64,339,980
2020-05-08 2020-05-06 108.000 599,900 +92,900 0.01% 64,789,200
2020-05-07 2020-05-05 104.300 507,000 -3,900 0.01% 52,880,100
2020-05-06 2020-05-04 100.700 510,900 +1,000 0.01% 51,447,630
2020-05-05 2020-04-29 103.800 509,900 -3,600 0.01% 52,927,620
2020-05-04 2020-04-28 101.000 513,500 +1,600 0.01% 51,863,500
2020-04-29 2020-04-27 100.100 511,900 -43,900 0.01% 51,241,190
2020-04-28 2020-04-24 99.200 555,800 -15,200 0.01% 55,135,360
2020-04-27 2020-04-23 100.000 571,000 +2,900 0.01% 57,100,000
2020-04-24 2020-04-22 101.300 568,100 -3,600 0.01% 57,548,530
2020-04-23 2020-04-21 98.550 571,700 +1,700 0.01% 56,341,035
2020-04-22 2020-04-20 100.900 570,000 +2,600 0.01% 57,513,000
2020-04-21 2020-04-17 100.000 567,400 +700 0.01% 56,740,000
2020-04-20 2020-04-16 98.850 566,700 +1,600 0.01% 56,018,295
2020-04-17 2020-04-15 97.850 565,100 -1,900 0.01% 55,295,035
2020-04-16 2020-04-14 97.750 567,000 -16,100 0.01% 55,424,250
2020-04-15 2020-04-09 97.250 583,100 -5,700 0.01% 56,706,475
2020-04-14 2020-04-08 96.800 588,800 +5,000 0.01% 56,995,840
2020-04-08 2020-04-06 94.450 583,800 -9,200 0.01% 55,139,910
2020-04-07 2020-04-03 92.850 593,000 +5,700 0.01% 55,060,050
2020-04-06 2020-04-02 93.950 587,300 +8,700 0.01% 55,176,835
2020-04-03 2020-04-01 92.850 578,600 -7,300 0.01% 53,723,010
2020-04-02 2020-03-31 93.650 585,900 -10,800 0.01% 54,869,535
2020-04-01 2020-03-30 88.000 596,700 +27,300 0.01% 52,509,600
2020-03-31 2020-03-27 89.300 569,400 +100 0.01% 50,847,420
2020-03-30 2020-03-26 90.150 569,300 +8,200 0.01% 51,322,395
2020-03-27 2020-03-25 90.750 561,100 -2,100 0.01% 50,919,825
2020-03-26 2020-03-24 85.500 563,200 +900 0.01% 48,153,600
2020-03-25 2020-03-23 80.800 562,300 -300 0.01% 45,433,840
2020-03-24 2020-03-20 84.000 562,600 -43,500 0.01% 47,258,400
2020-03-23 2020-03-19 72.400 606,100 +19,300 0.01% 43,881,640
2020-03-20 2020-03-18 75.550 586,800 +9,800 0.01% 44,332,740
2020-03-19 2020-03-17 82.150 577,000 -13,700 0.01% 47,400,550
2020-03-18 2020-03-16 82.200 590,700 +20,300 0.01% 48,555,540
2020-03-17 2020-03-13 89.000 570,400 +58,700 0.01% 50,765,600
2020-03-16 2020-03-12 90.800 511,700 +17,800 0.01% 46,462,360
2020-03-13 2020-03-11 95.650 493,900 +24,800 0.01% 47,241,535
2020-03-12 2020-03-10 98.750 469,100 +1,300 0.01% 46,323,625
2020-03-11 2020-03-09 96.000 467,800 +32,000 0.01% 44,908,800
2020-03-10 2020-03-06 100.700 435,800 +9,300 0.01% 43,885,060
2020-03-09 2020-03-05 103.500 426,500 -19,400 0.01% 44,142,750
2020-03-06 2020-03-04 99.200 445,900 +19,900 0.01% 44,233,280
2020-03-05 2020-03-03 98.850 426,000 -17,600 0.01% 42,110,100
2020-03-04 2020-03-02 99.300 443,600 +600 0.01% 44,049,480
2020-03-03 2020-02-28 98.900 443,000 -113,500 0.01% 43,812,700
2020-03-02 2020-02-27 103.300 556,500 +21,200 0.01% 57,486,450
2020-02-28 2020-02-26 102.000 535,300 +8,300 0.01% 54,600,600
2020-02-27 2020-02-25 103.300 527,000 -4,100 0.01% 54,439,100
2020-02-26 2020-02-24 100.500 531,100 -11,500 0.01% 53,375,550
2020-02-25 2020-02-21 103.200 542,600 +12,200 0.01% 55,996,320
2020-02-24 2020-02-20 103.300 530,400 -5,200 0.01% 54,790,320
2020-02-21 2020-02-19 100.400 535,600 +10,000 0.01% 53,774,240
2020-02-20 2020-02-18 100.600 525,600 +1,500 0.01% 52,875,360
2020-02-19 2020-02-17 101.500 524,100 +1,600 0.01% 53,196,150
2020-02-18 2020-02-14 100.900 522,500 -42,400 0.01% 52,720,250
2020-02-17 2020-02-13 102.500 564,900 +5,300 0.01% 57,902,250
2020-02-14 2020-02-12 103.000 559,600 +114,200 0.01% 57,638,800
2020-02-13 2020-02-11 99.200 445,400 -136,800 0.01% 44,183,680
2020-02-12 2020-02-10 95.800 582,200 +40,800 0.01% 55,774,760
2020-02-11 2020-02-07 101.900 541,400 +1,000 0.01% 55,168,660
2020-02-10 2020-02-06 101.700 540,400 -3,900 0.01% 54,958,680
2020-02-07 2020-02-05 99.500 544,300 +28,600 0.01% 54,157,850
2020-02-06 2020-02-04 101.000 515,700 +11,100 0.01% 52,085,700
2020-02-05 2020-02-03 99.500 504,600 +26,800 0.01% 50,207,700
2020-02-04 2020-01-31 99.300 477,800 -132,700 0.01% 47,445,540
2020-02-03 2020-01-30 96.850 610,500 -114,400 0.01% 59,126,925
2020-01-31 2020-01-29 101.200 724,900 -9,000 0.01% 73,359,880
2020-01-30 2020-01-24 102.300 733,900 -42,600 0.01% 75,077,970
2020-01-29 2020-01-22 108.300 776,500 +2,300 0.02% 84,094,950
2020-01-23 2020-01-21 105.800 774,200 -29,600 0.02% 81,910,360
2020-01-22 2020-01-20 110.600 803,800 -15,400 0.02% 88,900,280
2020-01-21 2020-01-17 111.900 819,200 +20,700 0.02% 91,668,480
2020-01-20 2020-01-16 112.300 798,500 +89,100 0.02% 89,671,550
2020-01-17 2020-01-15 114.100 709,400 -5,800 0.01% 80,942,540
2020-01-16 2020-01-14 112.300 715,200 -15,600 0.01% 80,316,960
2020-01-15 2020-01-13 113.100 730,800 -138,300 0.01% 82,653,480
2020-01-14 2020-01-10 109.600 869,100 +1,900 0.02% 95,253,360
2020-01-13 2020-01-09 108.400 867,200 +34,800 0.02% 94,004,480
2020-01-10 2020-01-08 106.400 832,400 +22,200 0.02% 88,567,360
2020-01-09 2020-01-07 110.400 810,200 +31,500 0.02% 89,446,080
2020-01-08 2020-01-06 109.500 778,700 -1,200 0.02% 85,267,650
2020-01-07 2020-01-03 104.200 779,900 -17,400 0.02% 81,265,580
2020-01-06 2020-01-02 103.500 797,300 +2,500 0.02% 82,520,550
2020-01-03 2019-12-31 101.900 794,800 +1,400 0.02% 80,990,120
2020-01-02 2019-12-27 102.700 793,400 -31,700 0.02% 81,482,180
2019-12-30 2019-12-24 102.300 825,100 +5,000 0.02% 84,407,730
2019-12-27 2019-12-20 102.000 820,100 -7,500 0.02% 83,650,200
2019-12-23 2019-12-19 103.500 827,600 +200 0.02% 85,656,600
2019-12-20 2019-12-18 103.100 827,400 -10,000 0.02% 85,304,940
2019-12-19 2019-12-17 104.500 837,400 +14,000 0.02% 87,508,300
2019-12-18 2019-12-16 102.300 823,400 +13,300 0.02% 84,233,820
2019-12-17 2019-12-13 101.100 810,100 +2,300 0.02% 81,901,110
2019-12-16 2019-12-12 100.200 807,800 -6,800 0.02% 80,941,560
2019-12-13 2019-12-11 101.700 814,600 +4,000 0.02% 82,844,820
2019-12-12 2019-12-10 101.000 810,600 -3,700 0.02% 81,870,600
2019-12-11 2019-12-09 103.300 814,300 -10,000 0.02% 84,117,190
2019-12-10 2019-12-06 103.600 824,300 -17,000 0.02% 85,397,480
2019-12-09 2019-12-05 102.200 841,300 +1,200 0.02% 85,980,860
2019-12-06 2019-12-04 100.500 840,100 -25,000 0.02% 84,430,050
2019-12-05 2019-12-03 103.600 865,100 +200 0.02% 89,624,360
2019-12-04 2019-12-02 104.700 864,900 +12,200 0.02% 90,555,030
2019-12-03 2019-11-29 103.200 852,700 -13,400 0.02% 87,998,640
2019-12-02 2019-11-28 106.500 866,100 +29,000 0.02% 92,239,650
2019-11-29 2019-11-27 104.200 837,100 +25,900 0.02% 87,225,820
2019-11-28 2019-11-26 100.800 811,200 -1,900 0.02% 81,768,960
2019-11-27 2019-11-25 98.300 813,100 -17,500 0.02% 79,927,730
2019-11-26 2019-11-22 98.050 830,600 +30,400 0.02% 81,440,330
2019-11-25 2019-11-21 91.900 800,200 +16,400 0.02% 73,538,380
2019-11-22 2019-11-20 97.300 783,800 +19,000 0.02% 76,263,740
2019-11-21 2019-11-19 96.000 764,800 +3,000 0.02% 73,420,800
2019-11-20 2019-11-18 97.650 761,800 +8,400 0.02% 74,389,770
2019-11-19 2019-11-15 96.850 753,400 +9,000 0.01% 72,966,790
2019-11-18 2019-11-14 93.750 744,400 +1,200 0.01% 69,787,500
2019-11-15 2019-11-13 95.050 743,200 -12,000 0.01% 70,641,160
2019-11-14 2019-11-12 95.500 755,200 -3,000 0.01% 72,121,600
2019-11-13 2019-11-11 91.350 758,200 -47,200 0.01% 69,261,570
2019-11-12 2019-11-08 94.600 805,400 +21,300 0.02% 76,190,840
2019-11-11 2019-11-07 98.500 784,100 +76,000 0.02% 77,233,850
2019-11-08 2019-11-06 96.600 708,100 +8,400 0.01% 68,402,460
2019-11-07 2019-11-05 97.150 699,700 -14,800 0.01% 67,975,855
2019-11-06 2019-11-04 98.400 714,500 -1,300 0.01% 70,306,800
2019-11-05 2019-11-01 93.800 715,800 +13,800 0.01% 67,142,040
2019-11-04 2019-10-31 93.650 702,000 +10,100 0.01% 65,742,300
2019-11-01 2019-10-30 94.000 691,900 -1,700 0.01% 65,038,600
2019-10-31 2019-10-29 92.000 693,600 -700 0.01% 63,811,200
2019-10-30 2019-10-28 93.700 694,300 -42,300 0.01% 65,055,910
2019-10-29 2019-10-25 90.550 736,600 +10,400 0.01% 66,699,130
2019-10-28 2019-10-24 88.600 726,200 +11,000 0.01% 64,341,320
2019-10-25 2019-10-23 89.000 715,200 +9,200 0.01% 63,652,800
2019-10-24 2019-10-22 90.550 706,000 +29,500 0.01% 63,928,300
2019-10-23 2019-10-21 96.750 676,500 +2,600 0.01% 65,451,375
2019-10-22 2019-10-18 92.750 673,900 -2,500 0.01% 62,504,225
2019-10-21 2019-10-17 90.900 676,400 +2,800 0.01% 61,484,760
2019-10-18 2019-10-16 90.450 673,600 -17,500 0.01% 60,927,120
2019-10-17 2019-10-15 90.750 691,100 +11,200 0.01% 62,717,325
2019-10-16 2019-10-14 88.000 679,900 +12,300 0.01% 59,831,200
2019-10-15 2019-10-11 88.450 667,600 -25,300 0.01% 59,049,220
2019-10-14 2019-10-10 91.150 692,900 +5,500 0.01% 63,157,835
2019-10-11 2019-10-09 89.450 687,400 +1,500 0.01% 61,487,930
2019-10-10 2019-10-08 89.000 685,900 +1,200 0.01% 61,045,100
2019-10-09 2019-10-04 84.700 684,700 +8,000 0.01% 57,994,090
2019-10-08 2019-10-03 82.400 676,700 +300 0.01% 55,760,080
2019-10-04 2019-10-02 81.500 676,400 -33,700 0.01% 55,126,600
2019-10-03 2019-09-30 80.100 710,100 -700 0.01% 56,879,010
2019-10-02 2019-09-27 81.000 710,800 -141,300 0.01% 57,574,800
2019-09-30 2019-09-26 79.650 852,100 +7,300 0.02% 67,869,765
2019-09-26 2019-09-24 78.250 844,800 +16,400 0.02% 66,105,600
2019-09-25 2019-09-23 76.050 828,400 +1,000 0.02% 62,999,820
2019-09-24 2019-09-20 77.500 827,400 +135,000 0.02% 64,123,500
2019-09-23 2019-09-19 75.300 692,400 -1,000 0.01% 52,137,720
2019-09-20 2019-09-18 75.400 693,400 -20,000 0.01% 52,282,360
2019-09-18 2019-09-16 72.300 713,400 -1,000 0.01% 51,578,820
2019-09-17 2019-09-13 73.600 714,400 -1,500 0.01% 52,579,840
2019-09-12 2019-09-10 70.300 715,900 +1,000 0.01% 50,327,770
2019-09-11 2019-09-09 72.450 714,900 +210,000 0.01% 51,794,505
2019-09-10 2019-09-06 73.750 504,900 +10,000 0.01% 37,236,375
2019-09-06 2019-09-04 74.050 494,900 +1,000 0.01% 36,647,345
2019-09-03 2019-08-30 74.350 493,900 -6,500 0.01% 36,721,465
2019-08-29 2019-08-27 75.000 500,400 +21,000 0.01% 37,530,000
2019-08-28 2019-08-26 76.200 479,400 +322,000 0.01% 36,530,280
2019-08-21 2019-08-19 69.250 157,400 -15,000 0.00% 10,899,950
2019-08-05 2019-08-01 66.450 172,400 +3,000 0.00% 11,455,980
2019-07-31 2019-07-29 64.950 169,400 -200 0.00% 11,002,530
2019-07-29 2019-07-25 65.300 169,600 +15,000 0.00% 11,074,880
2019-07-19 2019-07-17 65.750 154,600 +5,800 0.00% 10,164,950
2019-07-18 2019-07-16 64.500 148,800 +200 0.00% 9,597,600
2019-07-16 2019-07-12 65.000 148,600 +103,400 0.00% 9,659,000
2019-07-09 2019-07-05 69.100 45,200 +7,600 0.00% 3,123,320
2019-07-05 2019-07-03 68.800 37,600 +7,500 0.00% 2,586,880
2019-07-04 2019-07-02 69.250 30,100 +15,000 0.00% 2,084,425
2019-06-28 2019-06-26 64.350 15,100 +1,700 0.00% 971,685
2019-06-19 2019-06-17 61.050 13,400 +200 0.00% 818,070
2019-06-17 2019-06-13 61.500 13,200 +100 0.00% 811,800
2019-06-06 2019-06-04 58.000 13,100 +100 0.00% 759,800
2019-05-27 2019-05-23 58.150 13,000 -1,200 0.00% 755,950
2019-05-17 2019-05-15 60.200 14,200 +5,300 0.00% 854,840
2019-05-16 2019-05-14 58.300 8,900 +500 0.00% 518,870
2019-05-15 2019-05-10 58.950 8,400 -2,900 0.00% 495,180
2019-05-09 2019-05-07 56.800 11,300 -3,000 0.00% 641,840
2019-03-21 2019-03-19 51.950 14,300 -1,000 0.00% 742,885
2019-03-19 2019-03-15 53.950 15,300 -8,000 0.00% 825,435
2019-03-18 2019-03-14 48.300 23,300 +2,000 0.00% 1,125,390
2019-03-15 2019-03-13 49.800 21,300 +1,000 0.00% 1,060,740
2019-03-08 2019-03-06 61.200 20,300 -200 0.00% 1,242,360
2019-03-07 2019-03-05 60.850 20,500 -180,000 0.00% 1,247,425
2019-03-01 2019-02-27 58.900 200,500 -3,300 0.00% 11,809,450
2019-02-28 2019-02-26 58.500 203,800 -8,000 0.00% 11,922,300
2019-02-27 2019-02-25 61.000 211,800 +1,000 0.00% 12,919,800
2019-02-26 2019-02-22 58.750 210,800 +16,300 0.00% 12,384,500
2019-02-21 2019-02-19 56.000 194,500 +8,000 0.00% 10,892,000
2019-01-30 2019-01-28 47.450 186,500 -1,000 0.00% 8,849,425
2019-01-29 2019-01-25 47.850 187,500 -1,000 0.00% 8,971,875
2019-01-08 2019-01-04 44.000 188,500 -1,000 0.00% 8,294,000
2019-01-07 2019-01-03 41.250 189,500 -9,000 0.00% 7,816,875
2019-01-04 2019-01-02 41.200 198,500 -44,600 0.00% 8,178,200
2018-12-21 2018-12-19 45.800 243,100 +1,000 0.01% 11,133,980
2018-12-20 2018-12-18 47.900 242,100 +100 0.01% 11,596,590
2018-12-06 2018-12-04 53.850 242,000 +8,800 0.01% 13,031,700
2018-12-04 2018-11-30 52.450 233,200 -1,000 0.00% 12,231,340
2018-12-03 2018-11-29 50.500 234,200 +42,100 0.00% 11,827,100
2018-11-30 2018-11-28 53.000 192,100 +137,800 0.00% 10,181,300
2018-11-29 2018-11-27 50.950 54,300 +1,000 0.00% 2,766,585
2018-11-28 2018-11-26 52.650 53,300 +100 0.00% 2,806,245
2018-11-27 2018-11-23 53.850 53,200 +17,000 0.00% 2,864,820
2018-11-21 2018-11-19 58.350 36,200 +9,800 0.00% 2,112,270
2018-11-20 2018-11-16 58.300 26,400 +10,000 0.00% 1,539,120
2018-11-19 2018-11-15 57.500 16,400 +100 0.00% 943,000
2018-11-14 2018-11-12 53.950 16,300 -18,000 0.00% 879,385
2018-11-13 2018-11-09 56.300 34,300 +16,000 0.00% 1,931,090
2018-11-08 2018-11-06 62.800 18,300 -1,500 0.00% 1,149,240
2018-11-06 2018-11-02 61.350 19,800 -3,500 0.00% 1,214,730
2018-11-05 2018-11-01 56.350 23,300 -5,000 0.00% 1,312,955
2018-11-02 2018-10-31 50.700 28,300 -3,000 0.00% 1,434,810
2018-11-01 2018-10-30 50.150 31,300 +5,000 0.00% 1,569,695
2018-10-29 2018-10-25 55.000 26,300 -1,000 0.00% 1,446,500
2018-10-26 2018-10-24 52.750 27,300 +2,500 0.00% 1,440,075
2018-10-25 2018-10-23 55.050 24,800 -1,500 0.00% 1,365,240
2018-10-19 2018-10-16 56.000 26,300 +3,000 0.00% 1,472,800
2018-10-18 2018-10-15 55.450 23,300 -3,400 0.00% 1,291,985
2018-10-16 2018-10-12 59.300 26,700 +10,000 0.00% 1,583,310
2018-10-15 2018-10-11 62.000 16,700 +10,000 0.00% 1,035,400
2018-10-10 2018-10-08 68.450 6,700 -40,600 0.00% 458,615
2018-10-05 2018-10-03 65.050 47,300 +5,000 0.00% 3,076,865
2018-10-03 2018-09-28 68.750 42,300 +3,000 0.00% 2,908,125
2018-09-28 2018-09-26 68.800 39,300 +2,000 0.00% 2,703,840
2018-09-26 2018-09-21 72.100 37,300 +100 0.00% 2,689,330
2018-09-24 2018-09-20 72.650 37,200 0.00% 2,702,580

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top