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: SINO-RICH SECURITIES & FUTURES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 78,220 +0 0.00% 7,954,974
2025-10-13 2025-10-09 103.600 78,220 +0 0.00% 8,103,592
2025-10-10 2025-10-08 103.700 78,220 -4,400 0.00% 8,111,414
2025-10-09 2025-10-06 105.600 82,620 +800 0.00% 8,724,672
2025-10-08 2025-10-03 106.100 81,820 +820 0.00% 8,681,102
2025-10-06 2025-10-02 105.800 81,000 +1,000 0.00% 8,569,800
2025-10-03 2025-09-30 104.500 80,000 -300 0.00% 8,360,000
2025-10-02 2025-09-29 102.800 80,300 +4,400 0.00% 8,254,840
2025-09-30 2025-09-26 100.600 75,900 -400 0.00% 7,635,540
2025-09-29 2025-09-25 102.300 76,300 +300 0.00% 7,805,490
2025-09-26 2025-09-24 102.200 76,000 +500 0.00% 7,767,200
2025-09-25 2025-09-23 101.000 75,500 -300 0.00% 7,625,500
2025-09-24 2025-09-22 103.900 75,800 -200 0.00% 7,875,620
2025-09-23 2025-09-19 106.300 76,000 +3,200 0.00% 8,078,800
2025-09-22 2025-09-18 105.500 72,800 -1,600 0.00% 7,680,400
2025-09-19 2025-09-17 105.200 74,400 -410 0.00% 7,826,880
2025-09-18 2025-09-16 100.300 74,810 +700 0.00% 7,503,443
2025-09-17 2025-09-15 97.350 74,110 -2,400 0.00% 7,214,608
2025-09-16 2025-09-12 96.550 76,510 +2,200 0.00% 7,387,040
2025-09-15 2025-09-11 96.550 74,310 -13,800 0.00% 7,174,630
2025-09-12 2025-09-10 101.700 88,110 -300 0.00% 8,960,787
2025-09-11 2025-09-09 99.650 88,410 -4,300 0.00% 8,810,056
2025-09-10 2025-09-08 102.000 92,710 -400 0.00% 9,456,420
2025-09-09 2025-09-05 103.000 93,110 -900 0.00% 9,590,330
2025-09-08 2025-09-04 101.400 94,010 +200 0.00% 9,532,614
2025-09-05 2025-09-03 100.500 93,810 -1,800 0.00% 9,427,905
2025-09-04 2025-09-02 101.100 95,610 +1,700 0.00% 9,666,171
2025-09-03 2025-09-01 103.000 93,910 +13,400 0.00% 9,672,730
2025-09-02 2025-08-29 102.700 80,510 +1,100 0.00% 8,268,377
2025-09-01 2025-08-28 101.700 79,410 +3,100 0.00% 8,075,997
2025-08-29 2025-08-27 116.300 76,310 -600 0.00% 8,874,853
2025-08-28 2025-08-26 120.000 76,910 -900 0.00% 9,229,200
2025-08-27 2025-08-25 122.300 77,810 -2,500 0.00% 9,516,163
2025-08-26 2025-08-22 118.400 80,310 -6,400 0.00% 9,508,704
2025-08-25 2025-08-21 117.100 86,710 -1,900 0.00% 10,153,741
2025-08-22 2025-08-20 120.800 88,610 -800 0.00% 10,704,088
2025-08-21 2025-08-19 120.800 89,410 -300 0.00% 10,800,728
2025-08-20 2025-08-18 121.500 89,710 -800 0.00% 10,899,765
2025-08-19 2025-08-15 121.700 90,510 -700 0.00% 11,015,067
2025-08-18 2025-08-14 124.400 91,210 +100 0.00% 11,346,524
2025-08-15 2025-08-13 124.300 91,110 +800 0.00% 11,324,973
2025-08-14 2025-08-12 119.400 90,310 -2,500 0.00% 10,783,014
2025-08-13 2025-08-11 119.200 92,810 -300 0.00% 11,062,952
2025-08-11 2025-08-07 122.000 93,110 -1,500 0.00% 11,359,420
2025-08-08 2025-08-06 121.100 94,610 +100 0.00% 11,457,271
2025-08-07 2025-08-05 122.900 94,510 -800 0.00% 11,615,279
2025-08-06 2025-08-04 123.000 95,310 +600 0.00% 11,723,130
2025-08-05 2025-08-01 122.200 94,710 -1,000 0.00% 11,573,562
2025-08-04 2025-07-31 121.600 95,710 -1,200 0.00% 11,638,336
2025-08-01 2025-07-30 127.400 96,910 +300 0.00% 12,346,334
2025-07-31 2025-07-29 128.600 96,610 +600 0.00% 12,424,046
2025-07-30 2025-07-28 129.400 96,010 -1,000 0.00% 12,423,694
2025-07-29 2025-07-25 130.100 97,010 -1,100 0.00% 12,621,001
2025-07-28 2025-07-24 134.400 98,110 +2,500 0.00% 13,185,984
2025-07-25 2025-07-23 133.200 95,610 +16,700 0.00% 12,735,252
2025-07-24 2025-07-22 129.000 78,910 -1,300 0.00% 10,179,390
2025-07-23 2025-07-21 130.800 80,210 -700 0.00% 10,491,468
2025-07-22 2025-07-18 127.300 80,910 +1,100 0.00% 10,299,843
2025-07-21 2025-07-17 125.500 79,810 +2,500 0.00% 10,016,155
2025-07-18 2025-07-16 124.100 77,310 -1,000 0.00% 9,594,171
2025-07-17 2025-07-15 126.200 78,310 +1,700 0.00% 9,882,722
2025-07-16 2025-07-14 120.900 76,610 +100 0.00% 9,262,149
2025-07-15 2025-07-11 120.000 76,510 +1,500 0.00% 9,181,200
2025-07-14 2025-07-10 118.600 75,010 +100 0.00% 8,896,186
2025-07-11 2025-07-09 119.200 74,910 +600 0.00% 8,929,272
2025-07-10 2025-07-08 122.200 74,310 +1,100 0.00% 9,080,682
2025-07-09 2025-07-07 119.000 73,210 -500 0.00% 8,711,990
2025-07-08 2025-07-04 120.800 73,710 +1,200 0.00% 8,904,168
2025-07-07 2025-07-03 122.800 72,510 +300 0.00% 8,904,228
2025-07-03 2025-06-30 125.300 72,210 -1,000 0.00% 9,047,913
2025-06-27 2025-06-25 131.800 73,210 +700 0.00% 9,649,078
2025-06-26 2025-06-24 130.000 72,510 +800 0.00% 9,426,300
2025-06-23 2025-06-19 128.300 71,710 +90 0.00% 9,200,393
2025-06-19 2025-06-17 138.100 71,620 +100 0.00% 9,890,722
2025-06-17 2025-06-13 138.200 71,520 +200 0.00% 9,884,064
2025-06-16 2025-06-12 141.000 71,320 +4,700 0.00% 10,056,120
2025-06-13 2025-06-11 143.800 66,620 -300 0.00% 9,579,956
2025-06-12 2025-06-10 144.400 66,920 +800 0.00% 9,663,248
2025-06-11 2025-06-09 148.400 66,120 +2,700 0.00% 9,812,208
2025-06-10 2025-06-06 141.700 63,420 -3,000 0.00% 8,986,614
2025-06-09 2025-06-05 144.400 66,420 -300 0.00% 9,591,048
2025-06-06 2025-06-04 140.700 66,720 +200 0.00% 9,387,504
2025-06-05 2025-06-03 136.600 66,520 -1,300 0.00% 9,086,632
2025-06-04 2025-06-02 135.700 67,820 -300 0.00% 9,203,174
2025-06-03 2025-05-30 138.000 68,120 +1,300 0.00% 9,400,560
2025-06-02 2025-05-29 140.100 66,820 -1,400 0.00% 9,361,482
2025-05-30 2025-05-28 131.400 68,220 -400 0.00% 8,964,108
2025-05-29 2025-05-27 132.100 68,620 +3,500 0.00% 9,064,702
2025-05-28 2025-05-26 129.400 65,120 -300 0.00% 8,426,528
2025-05-26 2025-05-22 136.000 65,420 +200 0.00% 8,897,120
2025-05-23 2025-05-21 137.300 65,220 +400 0.00% 8,954,706
2025-05-21 2025-05-19 134.400 64,820 +600 0.00% 8,711,808
2025-05-20 2025-05-16 131.400 64,220 -200 0.00% 8,438,508
2025-05-19 2025-05-15 135.400 64,420 -100 0.00% 8,722,468
2025-05-16 2025-05-14 139.400 64,520 -100 0.00% 8,994,088
2025-05-15 2025-05-13 137.400 64,620 +400 0.00% 8,878,788
2025-05-14 2025-05-12 144.500 64,220 -5,000 0.00% 9,279,790
2025-05-13 2025-05-09 141.000 69,220 -3,600 0.00% 9,760,020
2025-05-12 2025-05-08 141.400 72,820 -300 0.00% 10,296,748
2025-05-09 2025-05-07 139.000 73,120 +2,500 0.00% 10,163,680
2025-05-08 2025-05-06 138.500 70,620 +2,200 0.00% 9,780,870
2025-05-07 2025-05-02 132.500 68,420 +200 0.00% 9,065,650
2025-05-06 2025-04-30 130.300 68,220 +1,300 0.00% 8,889,066
2025-05-02 2025-04-29 132.100 66,920 +100 0.00% 8,840,132
2025-04-30 2025-04-28 128.400 66,820 +200 0.00% 8,579,688
2025-04-29 2025-04-25 127.600 66,620 +2,000 0.00% 8,500,712
2025-04-28 2025-04-24 127.000 64,620 +300 0.00% 8,206,740
2025-04-25 2025-04-23 133.900 64,320 +600 0.00% 8,612,448
2025-04-24 2025-04-22 130.200 63,720 +500 0.00% 8,296,344
2025-04-23 2025-04-17 136.500 63,220 +200 0.00% 8,629,530
2025-04-22 2025-04-16 134.900 63,020 +400 0.00% 8,501,398
2025-04-17 2025-04-15 146.800 62,620 +3,100 0.00% 9,192,616
2025-04-16 2025-04-14 145.900 59,520 +100 0.00% 8,683,968
2025-04-15 2025-04-11 143.500 59,420 +200 0.00% 8,526,770
2025-04-14 2025-04-10 145.400 59,220 -2,900 0.00% 8,610,588
2025-04-11 2025-04-09 146.400 62,120 -1,200 0.00% 9,094,368
2025-04-10 2025-04-08 140.600 63,320 +5,200 0.00% 8,902,792
2025-04-09 2025-04-07 134.300 58,120 -12,800 0.00% 7,805,516
2025-04-07 2025-04-02 157.800 70,920 +9,900 0.00% 11,191,176
2025-04-03 2025-04-01 157.900 61,020 -10,700 0.00% 9,635,058
2025-04-01 2025-03-28 160.100 71,720 +10,700 0.00% 11,482,372
2025-03-31 2025-03-27 162.800 61,020 -20,000 0.00% 9,934,056
2025-03-28 2025-03-26 159.900 81,020 +1,500 0.00% 12,955,098
2025-03-27 2025-03-25 158.500 79,520 +21,200 0.00% 12,603,920
2025-03-26 2025-03-24 165.700 58,320 -8,600 0.00% 9,663,624
2025-03-25 2025-03-21 167.600 66,920 +3,200 0.00% 11,215,792
2025-03-24 2025-03-20 168.100 63,720 +3,900 0.00% 10,711,332
2025-03-21 2025-03-19 175.900 59,820 -10,900 0.00% 10,522,338
2025-03-20 2025-03-18 177.300 70,720 -1,700 0.00% 12,538,656
2025-03-19 2025-03-17 175.100 72,420 +7,200 0.00% 12,680,742
2025-03-18 2025-03-14 173.400 65,220 -5,400 0.00% 11,309,148
2025-03-17 2025-03-13 164.500 70,620 +4,600 0.00% 11,616,990
2025-03-14 2025-03-12 168.300 66,020 -3,800 0.00% 11,111,166
2025-03-13 2025-03-11 171.600 69,820 +2,200 0.00% 11,981,112
2025-03-12 2025-03-10 174.900 67,620 +7,000 0.00% 11,826,738
2025-03-11 2025-03-07 183.500 60,620 -12,500 0.00% 11,123,770
2025-03-10 2025-03-06 180.300 73,120 +10,300 0.00% 13,183,536
2025-03-07 2025-03-05 171.500 62,820 -11,600 0.00% 10,773,630
2025-03-06 2025-03-04 161.200 74,420 +500 0.00% 11,996,504
2025-03-05 2025-03-03 162.600 73,920 +8,400 0.00% 12,019,392
2025-03-04 2025-02-28 162.000 65,520 -7,800 0.00% 10,614,240
2025-03-03 2025-02-27 172.800 73,320 +3,500 0.00% 12,669,696
2025-02-28 2025-02-26 174.200 69,820 -21,100 0.00% 12,162,644
2025-02-27 2025-02-25 158.600 90,920 +20,300 0.00% 14,419,912
2025-02-26 2025-02-24 166.500 70,620 +1,400 0.00% 11,758,230
2025-02-25 2025-02-21 162.900 69,220 -5,600 0.00% 11,275,938
2025-02-24 2025-02-20 156.900 74,820 +10,700 0.00% 11,739,258
2025-02-21 2025-02-19 167.700 64,120 -7,600 0.00% 10,752,924
2025-02-20 2025-02-18 172.900 71,720 -900 0.00% 12,400,388
2025-02-19 2025-02-17 168.900 72,620 +7,700 0.00% 12,265,518
2025-02-18 2025-02-14 169.900 64,920 +5,000 0.00% 11,029,908
2025-02-17 2025-02-13 159.700 59,920 -10,200 0.00% 9,569,224
2025-02-14 2025-02-12 155.200 70,120 +10,200 0.00% 10,882,624
2025-02-13 2025-02-11 161.800 59,920 -10,200 0.00% 9,695,056
2025-02-12 2025-02-10 162.700 70,120 +11,500 0.00% 11,408,524
2025-02-11 2025-02-07 154.100 58,620 -8,600 0.00% 9,033,342
2025-02-10 2025-02-06 150.100 67,220 +200 0.00% 10,089,722
2025-02-07 2025-02-05 150.900 67,020 +10,100 0.00% 10,113,318
2025-02-06 2025-02-04 150.800 56,920 -9,300 0.00% 8,583,536
2025-02-05 2025-02-03 142.300 66,220 +10,100 0.00% 9,423,106
2025-02-04 2025-01-28 148.200 56,120 -13,600 0.00% 8,316,984
2025-02-03 2025-01-24 150.000 69,720 +290 0.00% 10,458,000
2025-01-27 2025-01-23 151.100 69,430 +9,400 0.00% 10,490,873
2025-01-24 2025-01-22 152.500 60,030 -600 0.00% 9,154,575
2025-01-23 2025-01-21 158.500 60,630 -9,200 0.00% 9,609,855
2025-01-22 2025-01-20 155.500 69,830 +12,100 0.00% 10,858,565
2025-01-21 2025-01-17 147.800 57,730 -9,900 0.00% 8,532,494
2025-01-17 2025-01-15 144.500 67,630 +9,700 0.00% 9,772,535
2025-01-16 2025-01-14 144.300 57,930 -7,700 0.00% 8,359,299
2025-01-15 2025-01-13 137.400 65,630 +300 0.00% 9,017,562
2025-01-14 2025-01-10 140.100 65,330 +9,700 0.00% 9,152,733
2025-01-13 2025-01-09 144.400 55,630 -9,700 0.00% 8,032,972
2025-01-10 2025-01-08 146.700 65,330 -100 0.00% 9,583,911
2025-01-09 2025-01-07 148.700 65,430 +7,500 0.00% 9,729,441
2025-01-08 2025-01-06 150.700 57,930 -9,800 0.00% 8,730,051
2025-01-07 2025-01-03 153.700 67,730 -1,610 0.00% 10,410,101
2025-01-06 2025-01-02 150.600 69,340 +10,100 0.00% 10,442,604
2025-01-03 2024-12-31 151.700 59,240 -8,300 0.00% 8,986,708
2025-01-02 2024-12-27 154.700 67,540 +9,800 0.00% 10,448,438
2024-12-30 2024-12-24 155.100 57,740 -12,000 0.00% 8,955,474
2024-12-27 2024-12-20 158.600 69,740 +9,700 0.00% 11,060,764
2024-12-23 2024-12-19 158.400 60,040 -9,500 0.00% 9,510,336
2024-12-19 2024-12-17 158.600 69,540 +10,200 0.00% 11,029,044
2024-12-18 2024-12-16 159.600 59,340 -9,600 0.00% 9,470,664
2024-12-17 2024-12-13 162.600 68,940 +100 0.00% 11,209,644
2024-12-16 2024-12-12 168.900 68,840 +11,200 0.00% 11,627,076
2024-12-13 2024-12-11 167.000 57,640 +1,790 0.00% 9,625,880
2024-12-12 2024-12-10 171.800 55,850 -3,600 0.00% 9,595,030
2024-12-11 2024-12-09 171.700 59,450 +3,100 0.00% 10,207,565
2024-12-10 2024-12-06 162.400 56,350 -6,700 0.00% 9,151,240
2024-12-09 2024-12-05 159.200 63,050 +600 0.00% 10,037,560
2024-12-06 2024-12-04 165.200 62,450 +6,000 0.00% 10,316,740
2024-12-05 2024-12-03 165.500 56,450 -900 0.00% 9,342,475
2024-12-04 2024-12-02 167.400 57,350 -8,200 0.00% 9,600,390
2024-12-03 2024-11-29 168.700 65,550 +1,400 0.00% 11,058,285
2024-12-02 2024-11-28 172.200 64,150 +5,800 0.00% 11,046,630
2024-11-29 2024-11-27 176.200 58,350 -4,200 0.00% 10,281,270
2024-11-28 2024-11-26 164.300 62,550 +4,100 0.00% 10,276,965
2024-11-27 2024-11-25 162.000 58,450 -7,200 0.00% 9,468,900
2024-11-26 2024-11-22 167.100 65,650 -1,500 0.00% 10,970,115
2024-11-25 2024-11-21 172.700 67,150 +500 0.00% 11,596,805
2024-11-22 2024-11-20 174.800 66,650 +2,800 0.00% 11,650,420
2024-11-21 2024-11-19 171.900 63,850 +790 0.00% 10,975,815
2024-11-20 2024-11-18 169.000 63,060 -300 0.00% 10,657,140
2024-11-19 2024-11-15 169.600 63,360 -400 0.00% 10,745,856
2024-11-18 2024-11-14 169.300 63,760 -1,000 0.00% 10,794,568
2024-11-15 2024-11-13 175.400 64,760 -1,000 0.00% 11,358,904
2024-11-14 2024-11-12 175.700 65,760 +2,900 0.00% 11,554,032
2024-11-13 2024-11-11 185.600 62,860 +1,900 0.00% 11,666,816
2024-11-12 2024-11-08 191.800 60,960 -2,400 0.00% 11,692,128
2024-11-11 2024-11-07 199.900 63,360 +21,500 0.00% 12,665,664
2024-11-08 2024-11-06 189.300 41,860 -1,200 0.00% 7,924,098
2024-11-07 2024-11-05 193.800 43,060 +4,300 0.00% 8,345,028
2024-11-06 2024-11-04 187.700 38,760 -100 0.00% 7,275,252
2024-11-05 2024-11-01 187.600 38,860 -400 0.00% 7,290,136
2024-11-04 2024-10-31 182.500 39,260 -100 0.00% 7,164,950
2024-11-01 2024-10-30 184.700 39,360 -5,200 0.00% 7,269,792
2024-10-31 2024-10-29 189.300 44,560 +400 0.00% 8,435,208
2024-10-30 2024-10-28 185.200 44,160 -2,000 0.00% 8,178,432
2024-10-29 2024-10-25 184.900 46,160 -13,100 0.00% 8,534,984
2024-10-28 2024-10-24 187.000 59,260 +700 0.00% 11,081,620
2024-10-25 2024-10-23 194.900 58,560 +3,800 0.00% 11,413,344
2024-10-24 2024-10-22 184.800 54,760 -500 0.00% 10,119,648
2024-10-23 2024-10-21 181.200 55,260 +2,200 0.00% 10,013,112
2024-10-22 2024-10-18 185.400 53,060 +12,600 0.00% 9,837,324
2024-10-21 2024-10-17 170.200 40,460 +900 0.00% 6,886,292
2024-10-18 2024-10-16 173.200 39,560 -2,200 0.00% 6,851,792
2024-10-17 2024-10-15 170.800 41,760 -500 0.00% 7,132,608
2024-10-16 2024-10-14 183.600 42,260 -300 0.00% 7,758,936
2024-10-15 2024-10-10 193.700 42,560 +1,100 0.00% 8,243,872
2024-10-14 2024-10-09 184.400 41,460 -2,000 0.00% 7,645,224
2024-10-10 2024-10-08 180.200 43,460 +6,200 0.00% 7,831,492
2024-10-09 2024-10-07 213.200 37,260 -8,540 0.00% 7,943,832
2024-10-08 2024-10-04 213.400 45,800 +1,700 0.00% 9,773,720
2024-10-07 2024-10-03 205.000 44,100 +11,800 0.00% 9,040,500
2024-10-04 2024-10-02 197.200 32,300 -3,310 0.00% 6,369,560
2024-10-03 2024-09-30 172.000 35,610 -100 0.00% 6,124,920
2024-10-02 2024-09-27 164.600 35,710 -14,500 0.00% 5,877,866
2024-09-30 2024-09-26 152.200 50,210 -7,300 0.00% 7,641,962
2024-09-27 2024-09-25 141.300 57,510 -700 0.00% 8,126,163
2024-09-26 2024-09-24 139.800 58,210 +600 0.00% 8,137,758
2024-09-25 2024-09-23 132.800 57,610 -1,000 0.00% 7,650,608
2024-09-24 2024-09-20 135.900 58,610 -2,000 0.00% 7,965,099
2024-09-23 2024-09-19 133.800 60,610 -3,000 0.00% 8,109,618
2024-09-20 2024-09-17 128.600 63,610 -600 0.00% 8,180,246
2024-09-19 2024-09-16 126.500 64,210 -500 0.00% 8,122,565
2024-09-17 2024-09-13 123.000 64,710 -1,000 0.00% 7,959,330
2024-09-16 2024-09-12 122.300 65,710 +2,200 0.00% 8,036,333
2024-09-13 2024-09-11 119.400 63,510 +600 0.00% 7,583,094
2024-09-11 2024-09-09 118.600 62,910 -6,200 0.00% 7,461,126
2024-09-05 2024-09-03 118.900 69,110 +6,100 0.00% 8,217,179
2024-09-04 2024-09-02 116.300 63,010 -5,800 0.00% 7,328,063
2024-09-03 2024-08-30 118.200 68,810 +1,700 0.00% 8,133,342
2024-09-02 2024-08-29 115.700 67,110 +2,300 0.00% 7,764,627
2024-08-29 2024-08-27 106.200 64,810 +100 0.00% 6,882,822
2024-08-28 2024-08-26 109.000 64,710 -100 0.00% 7,053,390
2024-08-20 2024-08-16 107.700 64,810 -200 0.00% 6,980,037
2024-08-12 2024-08-08 104.600 65,010 +500 0.00% 6,800,046
2024-08-09 2024-08-07 106.000 64,510 +100 0.00% 6,838,060
2024-08-07 2024-08-05 106.800 64,410 -100 0.00% 6,878,988
2024-08-06 2024-08-02 104.000 64,510 +200 0.00% 6,709,040
2024-07-31 2024-07-29 108.400 64,310 -200 0.00% 6,971,204
2024-07-26 2024-07-24 113.300 64,510 -100 0.00% 7,308,983
2024-07-24 2024-07-22 121.300 64,610 +200 0.00% 7,837,193
2024-07-23 2024-07-19 117.500 64,410 -300 0.00% 7,568,175
2024-07-22 2024-07-18 119.400 64,710 -20 0.00% 7,726,374
2024-07-19 2024-07-17 119.100 64,730 -300 0.00% 7,709,343
2024-07-18 2024-07-16 117.500 65,030 +700 0.00% 7,641,025
2024-07-17 2024-07-15 119.100 64,330 +500 0.00% 7,661,703
2024-07-16 2024-07-12 121.800 63,830 -300 0.00% 7,774,494
2024-07-12 2024-07-10 114.900 64,130 -3,300 0.00% 7,368,537
2024-07-11 2024-07-09 114.700 67,430 +200 0.00% 7,734,221
2024-07-10 2024-07-08 117.000 67,230 +2,200 0.00% 7,865,910
2024-07-09 2024-07-05 119.100 65,030 -600 0.00% 7,745,073
2024-07-08 2024-07-04 119.700 65,630 -700 0.00% 7,855,911
2024-07-05 2024-07-03 117.100 66,330 -1,000 0.00% 7,767,243
2024-07-04 2024-07-02 112.200 67,330 -830 0.00% 7,554,426
2024-07-02 2024-06-27 113.700 68,160 +100 0.00% 7,749,792
2024-06-28 2024-06-26 117.000 68,060 -4,900 0.00% 7,963,020
2024-06-27 2024-06-25 116.800 72,960 -900 0.00% 8,521,728
2024-06-26 2024-06-24 115.400 73,860 +2,900 0.00% 8,523,444
2024-06-25 2024-06-21 116.200 70,960 +200 0.00% 8,245,552
2024-06-24 2024-06-20 119.900 70,760 -200 0.00% 8,484,124
2024-06-21 2024-06-19 121.400 70,960 +800 0.00% 8,614,544
2024-06-20 2024-06-18 115.000 70,160 -200 0.00% 8,068,400
2024-06-19 2024-06-17 116.800 70,360 +800 0.00% 8,218,048
2024-06-18 2024-06-14 114.700 69,560 -100 0.00% 7,978,532
2024-06-14 2024-06-12 112.600 69,660 -500 0.00% 7,843,716
2024-06-12 2024-06-07 110.400 70,160 -2,300 0.00% 7,745,664
2024-06-11 2024-06-06 112.700 72,460 -1,800 0.00% 8,166,242
2024-06-07 2024-06-05 112.600 74,260 -6,410 0.00% 8,361,676
2024-06-06 2024-06-04 113.500 80,670 +880 0.00% 9,156,045
2024-06-05 2024-06-03 109.000 79,790 +2,100 0.00% 8,697,110
2024-06-04 2024-05-31 105.100 77,690 -1,000 0.00% 8,165,219
2024-06-03 2024-05-30 108.900 78,690 -2,000 0.00% 8,569,341
2024-05-31 2024-05-29 112.700 80,690 +1,700 0.00% 9,093,763
2024-05-30 2024-05-28 119.000 78,990 +800 0.00% 9,399,810
2024-05-29 2024-05-27 118.700 78,190 +3,600 0.00% 9,281,153
2024-05-28 2024-05-24 116.300 74,590 -800 0.00% 8,674,817
2024-05-27 2024-05-23 119.500 75,390 -400 0.00% 9,009,105
2024-05-24 2024-05-22 120.600 75,790 +700 0.00% 9,140,274
2024-05-23 2024-05-21 121.400 75,090 -1,800 0.00% 9,115,926
2024-05-22 2024-05-20 124.000 76,890 -2,500 0.00% 9,534,360
2024-05-21 2024-05-17 125.000 79,390 -4,900 0.00% 9,923,750
2024-05-20 2024-05-16 125.600 84,290 +1,000 0.00% 10,586,824
2024-05-17 2024-05-14 121.900 83,290 +100 0.00% 10,153,051
2024-05-16 2024-05-13 122.300 83,190 +10,200 0.00% 10,174,137
2024-05-14 2024-05-10 118.600 72,990 -1,000 0.00% 8,656,614
2024-05-13 2024-05-09 117.900 73,990 +900 0.00% 8,723,421
2024-05-10 2024-05-08 113.500 73,090 -4,100 0.00% 8,295,715
2024-05-09 2024-05-07 115.500 77,190 -1,000 0.00% 8,915,445
2024-05-08 2024-05-06 120.300 78,190 -500 0.00% 9,406,257
2024-05-07 2024-05-03 119.700 78,690 +700 0.00% 9,419,193
2024-05-06 2024-05-02 119.100 77,990 +13,300 0.00% 9,288,609
2024-05-03 2024-04-30 109.500 64,690 -600 0.00% 7,083,555
2024-05-02 2024-04-29 111.400 65,290 -2,800 0.00% 7,273,306
2024-04-30 2024-04-26 115.600 68,090 +1,600 0.00% 7,871,204
2024-04-29 2024-04-25 111.500 66,490 -4,820 0.00% 7,413,635
2024-04-26 2024-04-24 113.600 71,310 -1,900 0.00% 8,100,816
2024-04-25 2024-04-23 108.600 73,210 -5,300 0.00% 7,950,606
2024-04-24 2024-04-22 100.600 78,510 +100 0.00% 7,898,106
2024-04-23 2024-04-19 95.300 78,410 +400 0.00% 7,472,473
2024-04-19 2024-04-17 97.550 78,010 -920 0.00% 7,609,876
2024-04-18 2024-04-16 98.700 78,930 -400 0.00% 7,790,391
2024-04-17 2024-04-15 101.600 79,330 +500 0.00% 8,059,928
2024-04-16 2024-04-12 102.100 78,830 +400 0.00% 8,048,543
2024-04-15 2024-04-11 104.500 78,430 +2,400 0.00% 8,195,935
2024-04-12 2024-04-10 103.800 76,030 -1,000 0.00% 7,891,914
2024-04-11 2024-04-09 99.700 77,030 -300 0.00% 7,679,891
2024-04-10 2024-04-08 99.400 77,330 +500 0.00% 7,686,602
2024-04-09 2024-04-05 100.400 76,830 +500 0.00% 7,713,732
2024-04-08 2024-04-03 98.950 76,330 -2,000 0.00% 7,552,854
2024-04-05 2024-04-02 101.400 78,330 -5,900 0.00% 7,942,662
2024-04-03 2024-03-28 96.800 84,230 +300 0.00% 8,153,464
2024-04-02 2024-03-27 91.100 83,930 -100 0.00% 7,646,023
2024-03-28 2024-03-26 93.400 84,030 -1,000 0.00% 7,848,402
2024-03-27 2024-03-25 93.300 85,030 -5,800 0.00% 7,933,299
2024-03-26 2024-03-22 88.250 90,830 -500 0.00% 8,015,748
2024-03-25 2024-03-21 92.300 91,330 -2,300 0.00% 8,429,759
2024-03-20 2024-03-18 90.400 93,630 +1,300 0.00% 8,464,152
2024-03-19 2024-03-15 89.400 92,330 +1,300 0.00% 8,254,302
2024-03-18 2024-03-14 92.900 91,030 -14,100 0.00% 8,456,687
2024-03-15 2024-03-13 94.350 105,130 +6,900 0.00% 9,919,016
2024-03-14 2024-03-12 93.400 98,230 +16,500 0.00% 9,174,682
2024-03-13 2024-03-11 89.200 81,730 +1,200 0.00% 7,290,316
2024-03-12 2024-03-08 84.700 80,530 -2,000 0.00% 6,820,891
2024-03-11 2024-03-07 85.400 82,530 +4,100 0.00% 7,048,062
2024-03-08 2024-03-06 88.700 78,430 -700 0.00% 6,956,741
2024-03-07 2024-03-05 86.350 79,130 -1,300 0.00% 6,832,876
2024-03-06 2024-03-04 91.500 80,430 +1,200 0.00% 7,359,345
2024-03-05 2024-03-01 88.400 79,230 +900 0.00% 7,003,932
2024-03-04 2024-02-29 79.800 78,330 -1,000 0.00% 6,250,734
2024-03-01 2024-02-28 78.350 79,330 -700 0.00% 6,215,506
2024-02-29 2024-02-27 81.650 80,030 -800 0.00% 6,534,450
2024-02-28 2024-02-26 81.150 80,830 +200 0.00% 6,559,354
2024-02-27 2024-02-23 81.500 80,630 -100 0.00% 6,571,345
2024-02-26 2024-02-22 79.750 80,730 +400 0.00% 6,438,218
2024-02-23 2024-02-21 77.000 80,330 -1,400 0.00% 6,185,410
2024-02-21 2024-02-19 72.750 81,730 -2,100 0.00% 5,945,858
2024-02-20 2024-02-16 74.650 83,830 +6,100 0.00% 6,257,910
2024-02-19 2024-02-15 71.350 77,730 +1,300 0.00% 5,546,036
2024-02-16 2024-02-14 71.100 76,430 -500 0.00% 5,434,173
2024-02-15 2024-02-09 67.300 76,930 -700 0.00% 5,177,389
2024-02-14 2024-02-07 68.250 77,630 -400 0.00% 5,298,248
2024-02-08 2024-02-06 69.250 78,030 -900 0.00% 5,403,578
2024-02-07 2024-02-05 65.050 78,930 -800 0.00% 5,134,396
2024-02-06 2024-02-02 63.250 79,730 -100 0.00% 5,042,922
2024-02-05 2024-02-01 64.100 79,830 -300 0.00% 5,117,103
2024-02-02 2024-01-31 62.550 80,130 +100 0.00% 5,012,132
2024-02-01 2024-01-30 65.400 80,030 +700 0.00% 5,233,962
2024-01-31 2024-01-29 67.300 79,330 +800 0.00% 5,338,909
2024-01-30 2024-01-26 66.700 78,530 -2,600 0.00% 5,237,951
2024-01-29 2024-01-25 69.400 81,130 -4,400 0.00% 5,630,422
2024-01-26 2024-01-24 70.300 85,530 +10,300 0.00% 6,012,759
2024-01-25 2024-01-23 66.300 75,230 +7,700 0.00% 4,987,749
2024-01-24 2024-01-22 65.400 67,530 -2,600 0.00% 4,416,462
2024-01-23 2024-01-19 68.650 70,130 +300 0.00% 4,814,424
2024-01-22 2024-01-18 69.800 69,830 -1,100 0.00% 4,874,134
2024-01-19 2024-01-17 68.750 70,930 +2,900 0.00% 4,876,438
2024-01-18 2024-01-16 73.900 68,030 +300 0.00% 5,027,417
2024-01-17 2024-01-15 75.650 67,730 -600 0.00% 5,123,774
2024-01-16 2024-01-12 75.250 68,330 +400 0.00% 5,141,832
2024-01-15 2024-01-11 75.600 67,930 +100 0.00% 5,135,508
2024-01-12 2024-01-10 71.750 67,830 -1,200 0.00% 4,866,802
2024-01-11 2024-01-09 70.550 69,030 +300 0.00% 4,870,066
2024-01-10 2024-01-08 73.950 68,730 -400 0.00% 5,082,584
2024-01-09 2024-01-05 77.750 69,130 -600 0.00% 5,374,858
2024-01-08 2024-01-04 77.500 69,730 -100 0.00% 5,404,075
2024-01-05 2024-01-03 78.000 69,830 +100 0.00% 5,446,740
2024-01-04 2024-01-02 79.400 69,730 -300 0.00% 5,536,562
2024-01-03 2023-12-29 81.900 70,030 +100 0.00% 5,735,457
2024-01-02 2023-12-28 82.350 69,930 -800 0.00% 5,758,736
2023-12-29 2023-12-27 78.300 70,730 +300 0.00% 5,538,159
2023-12-28 2023-12-22 76.600 70,430 -1,100 0.00% 5,394,938
2023-12-27 2023-12-21 79.700 71,530 +300 0.00% 5,700,941
2023-12-22 2023-12-20 78.800 71,230 -3,300 0.00% 5,612,924
2023-12-21 2023-12-19 78.450 74,530 +4,800 0.00% 5,846,878
2023-12-20 2023-12-18 83.150 69,730 +1,000 0.00% 5,798,050
2023-12-19 2023-12-15 84.950 68,730 -700 0.00% 5,838,614
2023-12-18 2023-12-14 81.750 69,430 +300 0.00% 5,675,902
2023-12-15 2023-12-13 82.200 69,130 +200 0.00% 5,682,486
2023-12-14 2023-12-12 84.600 68,930 -100 0.00% 5,831,478
2023-12-13 2023-12-11 83.500 69,030 -500 0.00% 5,764,005
2023-12-12 2023-12-08 86.650 69,530 +200 0.00% 6,024,774
2023-12-11 2023-12-07 86.100 69,330 +300 0.00% 5,969,313
2023-12-08 2023-12-06 86.400 69,030 -700 0.00% 5,964,192
2023-12-07 2023-12-05 84.650 69,730 +500 0.00% 5,902,644
2023-12-06 2023-12-04 86.450 69,230 +200 0.00% 5,984,934
2023-12-05 2023-12-01 87.900 69,030 -400 0.00% 6,067,737
2023-12-04 2023-11-30 90.600 69,430 -1,500 0.00% 6,290,358
2023-12-01 2023-11-29 90.450 70,930 +7,600 0.00% 6,415,618
2023-11-30 2023-11-28 103.000 63,330 +2,300 0.00% 6,522,990
2023-11-27 2023-11-23 112.200 61,030 +500 0.00% 6,847,566
2023-11-24 2023-11-22 111.400 60,530 +700 0.00% 6,743,042
2023-11-22 2023-11-20 109.000 59,830 -1,600 0.00% 6,521,470
2023-11-21 2023-11-17 107.300 61,430 +400 0.00% 6,591,439
2023-11-20 2023-11-16 111.700 61,030 -100 0.00% 6,817,051
2023-11-17 2023-11-15 113.300 61,130 +1,100 0.00% 6,926,029
2023-11-16 2023-11-14 108.300 60,030 +400 0.00% 6,501,249
2023-11-15 2023-11-13 111.600 59,630 +190 0.00% 6,654,708
2023-11-14 2023-11-10 110.700 59,440 +700 0.00% 6,580,008
2023-11-13 2023-11-09 115.000 58,740 +300 0.00% 6,755,100
2023-11-08 2023-11-06 117.200 58,440 -100 0.00% 6,849,168
2023-11-07 2023-11-03 111.000 58,540 +500 0.00% 6,497,940
2023-11-06 2023-11-02 108.000 58,040 -1,100 0.00% 6,268,320
2023-11-03 2023-11-01 109.000 59,140 -200 0.00% 6,446,260
2023-11-02 2023-10-31 110.600 59,340 +200 0.00% 6,563,004
2023-11-01 2023-10-30 114.000 59,140 +500 0.00% 6,741,960
2023-10-31 2023-10-27 113.000 58,640 -800 0.00% 6,626,320
2023-10-30 2023-10-26 109.800 59,440 +600 0.00% 6,526,512
2023-10-27 2023-10-25 109.600 58,840 +200 0.00% 6,448,864
2023-10-26 2023-10-24 107.500 58,640 +1,000 0.00% 6,303,800
2023-10-24 2023-10-19 110.400 57,640 -500 0.00% 6,363,456
2023-10-19 2023-10-17 114.500 58,140 -100 0.00% 6,657,030
2023-10-18 2023-10-16 113.700 58,240 -200 0.00% 6,621,888
2023-10-17 2023-10-13 114.600 58,440 -300 0.00% 6,697,224
2023-10-16 2023-10-12 118.400 58,740 -800 0.00% 6,954,816
2023-10-13 2023-10-11 116.500 59,540 -500 0.00% 6,936,410
2023-10-12 2023-10-10 112.300 60,040 +700 0.00% 6,742,492
2023-10-11 2023-10-09 108.900 59,340 +200 0.00% 6,462,126
2023-10-10 2023-10-06 108.300 59,140 -200 0.00% 6,404,862
2023-10-09 2023-10-05 105.900 59,340 +100 0.00% 6,284,106
2023-10-06 2023-10-04 106.900 59,240 +200 0.00% 6,332,756
2023-10-05 2023-10-03 110.000 59,040 +200 0.00% 6,494,400
2023-10-04 2023-09-29 114.600 58,840 +200 0.00% 6,743,064
2023-10-03 2023-09-28 110.800 58,640 +100 0.00% 6,497,312
2023-09-29 2023-09-27 114.800 58,540 -300 0.00% 6,720,392
2023-09-28 2023-09-26 116.300 58,840 +500 0.00% 6,843,092
2023-09-25 2023-09-21 116.300 58,340 -300 0.00% 6,784,942
2023-09-22 2023-09-20 119.200 58,640 -500 0.00% 6,989,888
2023-09-21 2023-09-19 121.700 59,140 +200 0.00% 7,197,338
2023-09-13 2023-09-11 125.700 58,940 +100 0.00% 7,408,758
2023-09-12 2023-09-07 125.000 58,840 -400 0.00% 7,355,000
2023-09-11 2023-09-06 128.300 59,240 +300 0.00% 7,600,492
2023-09-06 2023-09-04 132.700 58,940 +900 0.00% 7,821,338
2023-09-05 2023-08-31 128.500 58,040 +500 0.00% 7,458,140
2023-08-31 2023-08-29 137.300 57,540 -100 0.00% 7,900,242
2023-08-30 2023-08-28 134.700 57,640 -100 0.00% 7,764,108
2023-08-29 2023-08-25 132.200 57,740 +100 0.00% 7,633,228
2023-08-28 2023-08-24 140.000 57,640 +100 0.00% 8,069,600
2023-08-25 2023-08-23 130.300 57,540 +100 0.00% 7,497,462
2023-08-24 2023-08-22 129.200 57,440 -400 0.00% 7,421,248
2023-08-23 2023-08-21 127.000 57,840 +300 0.00% 7,345,680
2023-08-22 2023-08-18 129.900 57,540 -1,500 0.00% 7,474,446
2023-08-21 2023-08-17 133.600 59,040 +800 0.00% 7,887,744
2023-08-18 2023-08-16 132.400 58,240 -400 0.00% 7,710,976
2023-08-16 2023-08-14 135.400 58,640 +900 0.00% 7,939,856
2023-08-14 2023-08-10 141.000 57,740 +700 0.00% 8,141,340
2023-08-10 2023-08-08 140.100 57,040 -200 0.00% 7,991,304
2023-08-08 2023-08-04 144.000 57,240 -500 0.00% 8,242,560
2023-08-07 2023-08-03 140.200 57,740 -110 0.00% 8,095,148
2023-08-04 2023-08-02 140.700 57,850 +900 0.00% 8,139,495
2023-08-03 2023-08-01 145.500 56,950 -100 0.00% 8,286,225
2023-08-02 2023-07-31 146.300 57,050 -1,400 0.00% 8,346,415
2023-08-01 2023-07-28 142.400 58,450 +200 0.00% 8,323,280
2023-07-31 2023-07-27 136.600 58,250 +400 0.00% 7,956,950
2023-07-28 2023-07-26 134.900 57,850 +300 0.00% 7,803,965
2023-07-27 2023-07-25 134.800 57,550 -100 0.00% 7,757,740
2023-07-25 2023-07-21 128.200 57,650 -300 0.00% 7,390,730
2023-07-24 2023-07-20 126.700 57,950 -200 0.00% 7,342,265
2023-07-21 2023-07-19 127.700 58,150 -1,000 0.00% 7,425,755
2023-07-20 2023-07-18 129.100 59,150 +400 0.00% 7,636,265
2023-07-19 2023-07-14 132.500 58,750 -600 0.00% 7,784,375
2023-07-18 2023-07-13 134.600 59,350 -500 0.00% 7,988,510
2023-07-14 2023-07-12 127.300 59,850 -400 0.00% 7,618,905
2023-07-13 2023-07-11 122.000 60,250 -100 0.00% 7,350,500
2023-07-12 2023-07-10 121.100 60,350 -700 0.00% 7,308,385
2023-07-11 2023-07-07 119.100 61,050 -400 0.00% 7,271,055
2023-07-10 2023-07-06 120.600 61,450 -400 0.00% 7,410,870
2023-07-07 2023-07-05 124.500 61,850 -1,500 0.00% 7,700,325
2023-07-06 2023-07-04 127.600 63,350 +2,100 0.00% 8,083,460
2023-07-05 2023-07-03 126.400 61,250 +1,700 0.00% 7,742,000
2023-07-04 2023-06-30 122.300 59,550 -300 0.00% 7,282,965
2023-07-03 2023-06-29 124.700 59,850 -2,400 0.00% 7,463,295
2023-06-30 2023-06-28 127.100 62,250 +1,900 0.00% 7,911,975
2023-06-29 2023-06-27 126.200 60,350 +1,400 0.00% 7,616,170
2023-06-27 2023-06-23 124.700 58,950 -200 0.00% 7,351,065
2023-06-23 2023-06-20 132.300 59,150 +800 0.00% 7,825,545
2023-06-21 2023-06-19 137.000 58,350 -2,900 0.00% 7,993,950
2023-06-20 2023-06-16 138.000 61,250 -4,950 0.00% 8,452,500
2023-06-19 2023-06-15 137.200 66,200 +1,300 0.00% 9,082,640
2023-06-16 2023-06-14 127.300 64,900 +400 0.00% 8,261,770
2023-06-15 2023-06-13 128.000 64,500 +500 0.00% 8,256,000
2023-06-14 2023-06-12 127.600 64,000 -2,700 0.00% 8,166,400
2023-06-13 2023-06-09 127.100 66,700 -740 0.00% 8,477,570
2023-06-12 2023-06-08 124.400 67,440 -2,400 0.00% 8,389,536
2023-06-09 2023-06-07 123.500 69,840 -2,800 0.00% 8,625,240
2023-06-08 2023-06-06 121.800 72,640 +12,800 0.00% 8,847,552
2023-06-07 2023-06-05 121.600 59,840 +1,500 0.00% 7,276,544
2023-06-06 2023-06-02 121.600 58,340 +3,800 0.00% 7,094,144
2023-06-05 2023-06-01 112.800 54,540 +300 0.00% 6,152,112
2023-06-02 2023-05-31 110.200 54,240 +5,500 0.00% 5,977,248
2023-06-01 2023-05-30 116.400 48,740 -300 0.00% 5,673,336
2023-05-31 2023-05-29 115.800 49,040 +5,900 0.00% 5,678,832
2023-05-30 2023-05-25 126.000 43,140 +1,000 0.00% 5,435,640
2023-05-24 2023-05-22 132.600 42,140 -10 0.00% 5,587,764
2023-05-23 2023-05-19 128.600 42,150 +1,700 0.00% 5,420,490
2023-05-22 2023-05-18 133.500 40,450 -100 0.00% 5,400,075
2023-05-19 2023-05-17 133.000 40,550 +1,000 0.00% 5,393,150
2023-05-18 2023-05-16 137.400 39,550 +4,490 0.00% 5,434,170
2023-05-17 2023-05-15 136.300 35,060 +300 0.00% 4,778,678
2023-05-16 2023-05-12 131.800 34,760 -2,600 0.00% 4,581,368
2023-05-15 2023-05-11 128.500 37,360 +2,000 0.00% 4,800,760
2023-05-10 2023-05-08 134.200 35,360 +600 0.00% 4,745,312
2023-05-09 2023-05-05 135.600 34,760 -400 0.00% 4,713,456
2023-05-08 2023-05-04 132.000 35,160 +400 0.00% 4,641,120
2023-04-28 2023-04-26 133.100 34,760 -100 0.00% 4,626,556
2023-04-27 2023-04-25 131.600 34,860 +100 0.00% 4,587,576
2023-04-25 2023-04-21 137.700 34,760 -900 0.00% 4,786,452
2023-04-24 2023-04-20 140.400 35,660 +500 0.00% 5,006,664
2023-04-21 2023-04-19 135.600 35,160 -200 0.00% 4,767,696
2023-04-20 2023-04-18 135.300 35,360 -1,140 0.00% 4,784,208
2023-04-19 2023-04-17 135.600 36,500 -620 0.00% 4,949,400
2023-04-18 2023-04-14 129.500 37,120 -400 0.00% 4,807,040
2023-04-17 2023-04-13 130.900 37,520 -1,000 0.00% 4,911,368
2023-04-14 2023-04-12 131.000 38,520 +100 0.00% 5,046,120
2023-04-12 2023-04-06 133.800 38,420 +300 0.00% 5,140,596
2023-04-11 2023-04-04 133.900 38,120 -400 0.00% 5,104,268
2023-04-04 2023-03-31 143.500 38,520 -1,430 0.00% 5,527,620
2023-04-03 2023-03-30 142.000 39,950 -100 0.00% 5,672,900
2023-03-31 2023-03-29 140.000 40,050 +570 0.00% 5,607,000
2023-03-30 2023-03-28 134.600 39,480 +500 0.00% 5,314,008
2023-03-29 2023-03-27 131.400 38,980 +240 0.00% 5,121,972
2023-03-28 2023-03-24 140.200 38,740 +200 0.00% 5,431,348
2023-03-27 2023-03-23 141.100 38,540 -400 0.00% 5,437,994
2023-03-24 2023-03-22 130.300 38,940 +11,940 0.00% 5,073,882
2023-03-22 2023-03-20 128.900 27,000 -200 0.00% 3,480,300
2023-03-21 2023-03-17 130.400 27,200 +500 0.00% 3,546,880
2023-03-17 2023-03-15 126.700 26,700 -100 0.00% 3,382,890
2023-03-16 2023-03-14 125.400 26,800 -100 0.00% 3,360,720
2023-03-15 2023-03-13 129.000 26,900 +100 0.00% 3,470,100
2023-03-13 2023-03-09 129.400 26,800 +100 0.00% 3,467,920
2023-03-10 2023-03-08 131.900 26,700 -200 0.00% 3,521,730
2023-03-09 2023-03-07 137.900 26,900 +200 0.00% 3,709,510
2023-03-08 2023-03-06 142.900 26,700 -100 0.00% 3,815,430
2023-03-07 2023-03-03 142.300 26,800 +300 0.00% 3,813,640
2023-03-06 2023-03-02 141.300 26,500 -7,100 0.00% 3,744,450
2023-03-03 2023-03-01 142.800 33,600 -500 0.00% 4,798,080
2023-02-27 2023-02-23 139.100 34,100 +300 0.00% 4,743,310
2023-02-23 2023-02-21 139.800 33,800 +100 0.00% 4,725,240
2023-02-20 2023-02-16 148.300 33,700 -300 0.00% 4,997,710
2023-02-17 2023-02-15 145.900 34,000 +100 0.00% 4,960,600
2023-02-16 2023-02-14 147.700 33,900 +100 0.00% 5,007,030
2023-02-15 2023-02-13 148.200 33,800 -100 0.00% 5,009,160
2023-02-14 2023-02-10 148.100 33,900 -600 0.00% 5,020,590
2023-02-13 2023-02-09 153.500 34,500 -1,000 0.00% 5,295,750
2023-02-10 2023-02-08 153.100 35,500 +2,500 0.00% 5,435,050
2023-02-09 2023-02-07 163.700 33,000 -200 0.00% 5,402,100
2023-02-08 2023-02-06 164.100 33,200 +300 0.00% 5,448,120
2023-02-07 2023-02-03 172.800 32,900 -200 0.00% 5,685,120
2023-02-06 2023-02-02 176.600 33,100 +1,700 0.00% 5,845,460
2023-02-03 2023-02-01 180.100 31,400 +6,100 0.00% 5,655,140
2023-02-01 2023-01-30 173.500 25,300 +400 0.00% 4,389,550
2023-01-31 2023-01-27 174.900 24,900 -1,700 0.00% 4,355,010
2023-01-30 2023-01-26 172.400 26,600 +1,300 0.00% 4,585,840
2023-01-27 2023-01-20 168.100 25,300 +1,000 0.00% 4,252,930
2023-01-26 2023-01-19 160.200 24,300 -100 0.00% 3,892,860
2023-01-19 2023-01-17 164.800 24,400 +100 0.00% 4,021,120
2023-01-18 2023-01-16 165.600 24,300 -700 0.00% 4,024,080
2023-01-17 2023-01-13 171.200 25,000 +300 0.00% 4,280,000
2023-01-16 2023-01-12 173.000 24,700 +400 0.00% 4,273,100
2023-01-13 2023-01-11 174.000 24,300 +300 0.00% 4,228,200
2023-01-12 2023-01-10 178.500 24,000 +100 0.00% 4,284,000
2023-01-11 2023-01-09 180.600 23,900 +3,900 0.00% 4,316,340
2023-01-10 2023-01-06 182.700 20,000 +2,000 0.00% 3,654,000
2023-01-09 2023-01-05 190.800 18,000 +200 0.00% 3,434,400
2023-01-06 2023-01-04 181.300 17,800 -1,600 0.00% 3,227,140
2023-01-05 2023-01-03 176.800 19,400 +300 0.00% 3,429,920
2023-01-04 2022-12-30 174.700 19,100 +400 0.00% 3,336,770
2022-12-30 2022-12-28 184.200 18,700 -100 0.00% 3,444,540
2022-12-29 2022-12-23 183.200 18,800 +200 0.00% 3,444,160
2022-12-28 2022-12-22 186.200 18,600 -500 0.00% 3,463,320
2022-12-23 2022-12-21 174.200 19,100 -400 0.00% 3,327,220
2022-12-22 2022-12-20 175.500 19,500 -900 0.00% 3,422,250
2022-12-21 2022-12-19 178.800 20,400 +500 0.00% 3,647,520
2022-12-20 2022-12-16 175.900 19,900 -800 0.00% 3,500,410
2022-12-19 2022-12-15 176.800 20,700 +100 0.00% 3,659,760
2022-12-16 2022-12-14 182.800 20,600 +300 0.00% 3,765,680
2022-12-15 2022-12-13 179.000 20,300 -200 0.00% 3,633,700
2022-12-14 2022-12-12 175.400 20,500 +1,000 0.00% 3,595,700
2022-12-13 2022-12-09 188.500 19,500 -1,300 0.00% 3,675,750
2022-12-12 2022-12-08 178.300 20,800 -900 0.00% 3,708,640
2022-12-09 2022-12-07 167.500 21,700 -1,500 0.00% 3,634,750
2022-12-08 2022-12-06 173.800 23,200 +200 0.00% 4,032,160
2022-12-07 2022-12-05 174.300 23,000 -1,300 0.00% 4,008,900
2022-12-06 2022-12-02 168.000 24,300 +500 0.00% 4,082,400
2022-12-05 2022-12-01 163.000 23,800 -9,200 0.00% 3,879,400
2022-12-02 2022-11-30 163.600 33,000 -1,300 0.00% 5,398,800
2022-12-01 2022-11-29 155.400 34,300 -2,200 0.00% 5,330,220
2022-11-30 2022-11-28 139.400 36,500 +500 0.00% 5,088,100
2022-11-29 2022-11-25 136.600 36,000 +7,500 0.00% 4,917,600
2022-11-28 2022-11-24 138.900 28,500 -2,600 0.00% 3,958,650
2022-11-25 2022-11-23 138.400 31,100 +2,900 0.00% 4,304,240
2022-11-24 2022-11-22 139.900 28,200 +2,300 0.00% 3,945,180
2022-11-23 2022-11-21 152.500 25,900 -300 0.00% 3,949,750
2022-11-22 2022-11-18 160.400 26,200 -1,200 0.00% 4,202,480
2022-11-21 2022-11-17 153.000 27,400 +2,100 0.00% 4,192,200
2022-11-18 2022-11-16 162.300 25,300 +400 0.00% 4,106,190
2022-11-17 2022-11-15 166.400 24,900 +1,200 0.00% 4,143,360
2022-11-16 2022-11-14 156.500 23,700 -3,600 0.00% 3,709,050
2022-11-15 2022-11-11 159.600 27,300 -2,300 0.00% 4,357,080
2022-11-11 2022-11-09 144.300 29,600 +1,300 0.00% 4,271,280
2022-11-09 2022-11-07 153.000 28,300 +100 0.00% 4,329,900
2022-11-08 2022-11-04 149.500 28,200 -3,000 0.00% 4,215,900
2022-11-07 2022-11-03 141.500 31,200 +1,200 0.00% 4,414,800
2022-11-04 2022-11-02 146.700 30,000 +1,800 0.00% 4,401,000
2022-11-03 2022-11-01 139.600 28,200 +1,100 0.00% 3,936,720
2022-11-02 2022-10-31 124.800 27,100 -600 0.00% 3,382,080
2022-11-01 2022-10-28 121.800 27,700 +700 0.00% 3,373,860
2022-10-31 2022-10-27 131.800 27,000 +1,100 0.00% 3,558,600
2022-10-28 2022-10-26 129.700 25,900 -100 0.00% 3,359,230
2022-10-27 2022-10-25 123.500 26,000 -3,700 0.00% 3,211,000
2022-10-26 2022-10-24 120.600 29,700 +6,400 0.00% 3,581,820
2022-10-24 2022-10-20 140.800 23,300 +1,400 0.00% 3,280,640
2022-10-21 2022-10-19 144.500 21,900 +500 0.00% 3,164,550
2022-10-19 2022-10-17 149.700 21,400 -1,500 0.00% 3,203,580
2022-10-18 2022-10-14 149.000 22,900 +100 0.00% 3,412,100
2022-10-17 2022-10-13 146.000 22,800 +600 0.00% 3,328,800
2022-10-14 2022-10-12 150.400 22,200 +800 0.00% 3,338,880
2022-10-13 2022-10-11 151.400 21,400 +2,600 0.00% 3,239,960
2022-10-12 2022-10-10 161.300 18,800 -1,900 0.00% 3,032,440
2022-10-11 2022-10-07 172.900 20,700 -400 0.00% 3,579,030
2022-10-10 2022-10-06 177.100 21,100 -200 0.00% 3,736,810
2022-10-07 2022-10-05 174.900 21,300 -100 0.00% 3,725,370
2022-10-06 2022-10-03 161.700 21,400 -100 0.00% 3,460,380
2022-10-05 2022-09-30 165.600 21,500 +400 0.00% 3,560,400
2022-10-03 2022-09-29 170.200 21,100 -200 0.00% 3,591,220
2022-09-30 2022-09-28 168.800 21,300 -500 0.00% 3,595,440
2022-09-29 2022-09-27 174.200 21,800 +400 0.00% 3,797,560
2022-09-28 2022-09-26 167.500 21,400 -1,200 0.00% 3,584,500
2022-09-27 2022-09-23 160.300 22,600 +200 0.00% 3,622,780
2022-09-26 2022-09-22 164.900 22,400 +1,800 0.00% 3,693,760
2022-09-23 2022-09-21 167.500 20,600 +600 0.00% 3,450,500
2022-09-21 2022-09-19 169.400 20,000 -4,600 0.00% 3,388,000
2022-09-20 2022-09-16 171.900 24,600 -500 0.00% 4,228,740
2022-09-16 2022-09-14 173.800 25,100 +100 0.00% 4,362,380
2022-09-14 2022-09-09 179.900 25,000 +400 0.00% 4,497,500
2022-09-13 2022-09-08 171.500 24,600 -300 0.00% 4,218,900
2022-09-09 2022-09-07 172.100 24,900 +600 0.00% 4,285,290
2022-09-07 2022-09-05 173.600 24,300 +200 0.00% 4,218,480
2022-09-06 2022-09-02 176.200 24,100 +400 0.00% 4,246,420
2022-09-05 2022-09-01 178.700 23,700 -1,000 0.00% 4,235,190
2022-09-02 2022-08-31 189.800 24,700 +2,100 0.00% 4,688,060
2022-09-01 2022-08-30 185.000 22,600 +200 0.00% 4,181,000
2022-08-31 2022-08-29 186.700 22,400 -1,400 0.00% 4,182,080
2022-08-30 2022-08-26 181.900 23,800 -1,300 0.00% 4,329,220
2022-08-29 2022-08-25 177.300 25,100 +1,000 0.00% 4,450,230
2022-08-26 2022-08-24 164.100 24,100 -200 0.00% 3,954,810
2022-08-25 2022-08-23 168.700 24,300 +200 0.00% 4,099,410
2022-08-22 2022-08-18 171.100 24,100 -100 0.00% 4,123,510
2022-08-19 2022-08-17 170.000 24,200 -3,100 0.00% 4,114,000
2022-08-18 2022-08-16 164.500 27,300 +2,900 0.00% 4,490,850
2022-08-17 2022-08-15 180.900 24,400 -4,500 0.00% 4,413,960
2022-08-15 2022-08-11 176.400 28,900 -500 0.00% 5,097,960
2022-08-12 2022-08-10 169.600 29,400 +300 0.00% 4,986,240
2022-08-11 2022-08-09 176.000 29,100 -100 0.00% 5,121,600
2022-08-08 2022-08-04 183.800 29,200 +100 0.00% 5,366,960
2022-08-04 2022-08-02 176.200 29,100 +2,000 0.00% 5,127,420
2022-08-03 2022-08-01 180.000 27,100 -1,600 0.00% 4,878,000
2022-08-02 2022-07-29 176.300 28,700 +3,800 0.00% 5,059,810
2022-08-01 2022-07-28 188.000 24,900 -300 0.00% 4,681,200
2022-07-28 2022-07-26 190.700 25,200 +300 0.00% 4,805,640
2022-07-27 2022-07-25 188.200 24,900 +400 0.00% 4,686,180
2022-07-22 2022-07-20 194.700 24,500 -100 0.00% 4,770,150
2022-07-20 2022-07-18 189.700 24,600 -400 0.00% 4,666,620
2022-07-18 2022-07-14 182.500 25,000 -100 0.00% 4,562,500
2022-07-15 2022-07-13 180.500 25,100 -2,600 0.00% 4,530,550
2022-07-14 2022-07-12 178.000 27,700 -100 0.00% 4,930,600
2022-07-13 2022-07-11 181.600 27,800 +1,300 0.00% 5,048,480
2022-07-12 2022-07-08 192.300 26,500 -800 0.00% 5,095,950
2022-07-11 2022-07-07 194.400 27,300 -300 0.00% 5,307,120
2022-07-08 2022-07-06 195.900 27,600 +100 0.00% 5,406,840
2022-07-07 2022-07-05 197.700 27,500 +300 0.00% 5,436,750
2022-07-06 2022-07-04 201.200 27,200 -1,400 0.00% 5,472,640
2022-07-05 2022-06-30 194.200 28,600 +200 0.00% 5,554,120
2022-07-04 2022-06-29 202.800 28,400 -900 0.00% 5,759,520
2022-06-30 2022-06-28 207.600 29,300 +1,600 0.00% 6,082,680
2022-06-29 2022-06-27 205.000 27,700 -1,500 0.00% 5,678,500
2022-06-28 2022-06-24 198.100 29,200 -4,600 0.00% 5,784,520
2022-06-27 2022-06-23 192.600 33,800 -1,400 0.00% 6,509,880
2022-06-24 2022-06-22 191.600 35,200 +1,500 0.00% 6,744,320
2022-06-23 2022-06-21 201.200 33,700 -700 0.00% 6,780,440
2022-06-22 2022-06-20 199.400 34,400 -3,200 0.00% 6,859,360
2022-06-21 2022-06-17 199.100 37,600 +5,000 0.00% 7,486,160
2022-06-20 2022-06-16 189.200 32,600 -3,200 0.00% 6,167,920
2022-06-17 2022-06-15 197.000 35,800 -400 0.00% 7,052,600
2022-06-16 2022-06-14 194.400 36,200 +1,900 0.00% 7,037,280
2022-06-15 2022-06-13 188.200 34,300 +2,000 0.00% 6,455,260
2022-06-14 2022-06-10 201.200 32,300 -2,600 0.00% 6,498,760
2022-06-13 2022-06-09 201.800 34,900 +5,900 0.00% 7,042,820
2022-06-10 2022-06-08 208.200 29,000 -1,400 0.00% 6,037,800
2022-06-09 2022-06-07 199.000 30,400 -900 0.00% 6,049,600
2022-06-08 2022-06-06 198.100 31,300 -8,200 0.00% 6,200,530
2022-06-07 2022-06-02 180.200 39,500 +4,300 0.00% 7,117,900
2022-06-06 2022-06-01 182.500 35,200 +100 0.00% 6,424,000
2022-06-02 2022-05-31 187.000 35,100 -700 0.00% 6,563,700
2022-06-01 2022-05-30 175.100 35,800 -9,000 0.00% 6,268,580
2022-05-31 2022-05-27 163.900 44,800 -2,100 0.00% 7,342,720
2022-05-27 2022-05-25 159.700 46,900 -3,700 0.00% 7,489,930
2022-05-26 2022-05-24 159.600 50,600 +11,600 0.00% 8,075,760
2022-05-25 2022-05-23 167.700 39,000 -1,800 0.00% 6,540,300
2022-05-24 2022-05-20 173.000 40,800 -500 0.00% 7,058,400
2022-05-23 2022-05-19 165.500 41,300 -200 0.00% 6,835,150
2022-05-20 2022-05-18 172.000 41,500 +1,100 0.00% 7,138,000
2022-05-19 2022-05-17 173.700 40,400 +2,200 0.00% 7,017,480
2022-05-18 2022-05-16 163.500 38,200 +100 0.00% 6,245,700
2022-05-17 2022-05-13 167.600 38,100 -800 0.00% 6,385,560
2022-05-16 2022-05-12 157.000 38,900 -200 0.00% 6,107,300
2022-05-13 2022-05-11 161.400 39,100 -8,100 0.00% 6,310,740
2022-05-12 2022-05-10 151.800 47,200 +7,900 0.00% 7,164,960
2022-05-11 2022-05-06 157.000 39,300 +6,800 0.00% 6,170,100
2022-05-10 2022-05-05 164.700 32,500 +1,500 0.00% 5,352,750
2022-05-06 2022-05-04 164.500 31,000 -2,000 0.00% 5,099,500
2022-05-05 2022-05-03 172.400 33,000 -2,900 0.00% 5,689,200
2022-05-04 2022-04-29 172.000 35,900 -5,000 0.00% 6,174,800
2022-05-03 2022-04-28 148.900 40,900 +2,000 0.00% 6,090,010
2022-04-29 2022-04-27 147.900 38,900 -4,800 0.00% 5,753,310
2022-04-28 2022-04-26 145.300 43,700 -500 0.00% 6,349,610
2022-04-27 2022-04-25 138.600 44,200 +2,900 0.00% 6,126,120
2022-04-26 2022-04-22 141.400 41,300 +3,600 0.00% 5,839,820
2022-04-25 2022-04-21 137.800 37,700 +3,700 0.00% 5,195,060
2022-04-22 2022-04-20 144.900 34,000 -100 0.00% 4,926,600
2022-04-21 2022-04-19 146.000 34,100 +1,200 0.00% 4,978,600
2022-04-20 2022-04-14 155.200 32,900 -1,500 0.00% 5,106,080
2022-04-19 2022-04-13 154.100 34,400 +2,500 0.00% 5,301,040
2022-04-14 2022-04-12 153.900 31,900 -1,300 0.00% 4,909,410
2022-04-13 2022-04-11 147.500 33,200 +2,200 0.00% 4,897,000
2022-04-12 2022-04-08 156.500 31,000 +200 0.00% 4,851,500
2022-04-11 2022-04-07 159.300 30,800 +200 0.00% 4,906,440
2022-04-08 2022-04-06 160.900 30,600 +1,200 0.00% 4,923,540
2022-04-07 2022-04-04 167.000 29,400 +2,400 0.00% 4,909,800
2022-04-06 2022-04-01 155.500 27,000 +800 0.00% 4,198,500
2022-04-04 2022-03-31 155.600 26,200 -700 0.00% 4,076,720
2022-04-01 2022-03-30 160.100 26,900 -400 0.00% 4,306,690
2022-03-31 2022-03-29 159.300 27,300 -9,800 0.00% 4,348,890
2022-03-30 2022-03-28 150.600 37,100 -2,000 0.00% 5,587,260
2022-03-29 2022-03-25 135.000 39,100 +4,500 0.00% 5,278,500
2022-03-28 2022-03-24 147.000 34,600 -300 0.00% 5,086,200
2022-03-25 2022-03-23 156.200 34,900 -4,100 0.00% 5,451,380
2022-03-24 2022-03-22 153.000 39,000 +600 0.00% 5,967,000
2022-03-23 2022-03-21 143.900 38,400 -700 0.00% 5,525,760
2022-03-22 2022-03-18 153.300 39,100 -3,600 0.00% 5,994,030
2022-03-21 2022-03-17 157.200 42,700 -7,800 0.00% 6,712,440
2022-03-18 2022-03-16 140.000 50,500 -2,000 0.00% 7,070,000
2022-03-17 2022-03-15 106.000 52,500 +12,500 0.00% 5,565,000
2022-03-16 2022-03-14 112.600 40,000 +2,800 0.00% 4,504,000
2022-03-15 2022-03-11 135.400 37,200 -1,300 0.00% 5,036,880
2022-03-14 2022-03-10 144.200 38,500 -2,000 0.00% 5,551,700
2022-03-11 2022-03-09 148.500 40,500 +2,300 0.00% 6,014,250
2022-03-10 2022-03-08 145.500 38,200 -1,100 0.00% 5,558,100
2022-03-09 2022-03-07 146.200 39,300 +4,900 0.00% 5,745,660
2022-03-08 2022-03-04 164.800 34,400 +200 0.00% 5,669,120
2022-03-04 2022-03-02 176.400 34,200 -700 0.00% 6,032,880
2022-03-03 2022-03-01 173.400 34,900 -600 0.00% 6,051,660
2022-03-02 2022-02-28 172.200 35,500 +900 0.00% 6,113,100
2022-03-01 2022-02-25 170.200 34,600 +400 0.00% 5,888,920
2022-02-28 2022-02-24 170.200 34,200 +200 0.00% 5,820,840
2022-02-25 2022-02-23 176.600 34,000 +500 0.00% 6,004,400
2022-02-24 2022-02-22 171.300 33,500 +1,800 0.00% 5,738,550
2022-02-23 2022-02-21 180.500 31,700 +1,200 0.00% 5,721,850
2022-02-22 2022-02-18 188.000 30,500 +7,500 0.00% 5,734,000
2022-02-21 2022-02-17 220.800 23,000 -800 0.00% 5,078,400
2022-02-18 2022-02-16 219.400 23,800 +400 0.00% 5,221,720
2022-02-17 2022-02-15 214.000 23,400 +1,300 0.00% 5,007,600
2022-02-16 2022-02-14 219.600 22,100 +700 0.00% 4,853,160
2022-02-15 2022-02-11 227.800 21,400 +300 0.00% 4,874,920
2022-02-14 2022-02-10 233.000 21,100 +500 0.00% 4,916,300
2022-02-11 2022-02-09 229.200 20,600 -400 0.00% 4,721,520
2022-02-10 2022-02-08 221.000 21,000 -500 0.00% 4,641,000
2022-02-09 2022-02-07 225.800 21,500 -400 0.00% 4,854,700
2022-02-08 2022-02-04 226.800 21,900 -6,100 0.00% 4,966,920
2022-02-07 2022-01-31 219.600 28,000 +7,700 0.00% 6,148,800
2022-02-04 2022-01-27 209.400 20,300 +200 0.00% 4,250,820
2022-01-28 2022-01-26 225.000 20,100 +300 0.00% 4,522,500
2022-01-27 2022-01-25 225.800 19,800 +1,600 0.00% 4,470,840
2022-01-26 2022-01-24 232.800 18,200 -2,600 0.00% 4,236,960
2022-01-25 2022-01-21 238.000 20,800 +400 0.00% 4,950,400
2022-01-24 2022-01-20 238.000 20,400 +5,500 0.00% 4,855,200
2022-01-21 2022-01-19 214.400 14,900 -400 0.00% 3,194,560
2022-01-20 2022-01-18 215.800 15,300 -1,900 0.00% 3,301,740
2022-01-18 2022-01-14 220.600 17,200 +700 0.00% 3,794,320
2022-01-14 2022-01-12 227.000 16,500 -400 0.00% 3,745,500
2022-01-12 2022-01-10 206.600 16,900 -100 0.00% 3,491,540
2022-01-11 2022-01-07 204.000 17,000 +200 0.00% 3,468,000
2022-01-10 2022-01-06 202.200 16,800 -1,100 0.00% 3,396,960
2022-01-07 2022-01-05 195.100 17,900 +2,200 0.00% 3,492,290
2022-01-05 2022-01-03 223.400 15,700 -200 0.00% 3,507,380
2022-01-04 2021-12-31 225.400 15,900 -1,200 0.00% 3,583,860
2021-12-30 2021-12-28 223.400 17,100 +200 0.00% 3,820,140
2021-12-28 2021-12-22 230.400 16,900 -200 0.00% 3,893,760
2021-12-23 2021-12-21 229.000 17,100 -400 0.00% 3,915,900
2021-12-21 2021-12-17 225.800 17,500 -700 0.00% 3,951,500
2021-12-20 2021-12-16 238.400 18,200 -100 0.00% 4,338,880
2021-12-15 2021-12-13 248.000 18,300 -700 0.00% 4,538,400
2021-12-14 2021-12-10 243.000 19,000 -300 0.00% 4,617,000
2021-12-13 2021-12-09 247.000 19,300 -400 0.00% 4,767,100
2021-12-10 2021-12-08 245.200 19,700 -100 0.00% 4,830,440
2021-12-08 2021-12-06 232.400 19,800 -100 0.00% 4,601,520
2021-12-07 2021-12-03 241.200 19,900 -300 0.00% 4,799,880
2021-12-06 2021-12-02 247.800 20,200 -300 0.00% 5,005,560
2021-12-03 2021-12-01 244.600 20,500 +1,900 0.00% 5,014,300
2021-12-02 2021-11-30 238.000 18,600 -200 0.00% 4,426,800
2021-12-01 2021-11-29 245.000 18,800 -13,600 0.00% 4,606,000
2021-11-30 2021-11-26 263.600 32,400 +6,700 0.00% 8,540,640
2021-11-26 2021-11-24 273.400 25,700 +200 0.00% 7,026,380
2021-11-25 2021-11-23 265.400 25,500 +300 0.00% 6,767,700
2021-11-24 2021-11-22 274.000 25,200 +1,700 0.00% 6,904,800
2021-11-23 2021-11-19 280.800 23,500 +1,200 0.00% 6,598,800
2021-11-22 2021-11-18 285.400 22,300 -900 0.00% 6,364,420
2021-11-19 2021-11-17 292.600 23,200 -5,800 0.00% 6,788,320
2021-11-18 2021-11-16 297.400 29,000 +7,700 0.00% 8,624,600
2021-11-17 2021-11-15 289.600 21,300 -600 0.00% 6,168,480
2021-11-16 2021-11-12 289.800 21,900 -1,700 0.00% 6,346,620
2021-11-15 2021-11-11 282.400 23,600 +100 0.00% 6,664,640
2021-11-12 2021-11-10 277.400 23,500 -100 0.00% 6,518,900
2021-11-11 2021-11-09 270.400 23,600 +200 0.00% 6,381,440
2021-11-10 2021-11-08 271.200 23,400 +1,300 0.00% 6,346,080
2021-11-09 2021-11-05 276.800 22,100 +1,200 0.00% 6,117,280
2021-11-08 2021-11-04 286.000 20,900 +500 0.00% 5,977,400
2021-11-04 2021-11-02 271.000 20,400 +400 0.00% 5,528,400
2021-11-03 2021-11-01 267.400 20,000 +600 0.00% 5,348,000
2021-10-29 2021-10-27 268.600 19,400 -6,700 0.00% 5,210,840
2021-10-28 2021-10-26 283.000 26,100 +6,600 0.00% 7,386,300
2021-10-27 2021-10-25 286.800 19,500 -300 0.00% 5,592,600
2021-10-26 2021-10-22 289.200 19,800 -100 0.00% 5,726,160
2021-10-25 2021-10-21 288.400 19,900 -10,100 0.00% 5,739,160
2021-10-22 2021-10-20 293.800 30,000 -9,800 0.00% 8,814,000
2021-10-21 2021-10-19 285.600 39,800 +5,300 0.00% 11,366,880
2021-10-20 2021-10-18 280.400 34,500 -6,500 0.00% 9,673,800
2021-10-19 2021-10-15 280.800 41,000 +10,600 0.00% 11,512,800
2021-10-18 2021-10-12 269.000 30,400 +200 0.00% 8,177,600
2021-10-15 2021-10-11 277.400 30,200 -1,600 0.00% 8,377,480
2021-10-12 2021-10-08 256.000 31,800 -700 0.00% 8,140,800
2021-10-11 2021-10-07 250.800 32,500 +6,800 0.00% 8,151,000
2021-10-08 2021-10-06 228.600 25,700 -100 0.00% 5,875,020
2021-10-07 2021-10-05 233.600 25,800 +600 0.00% 6,026,880
2021-10-06 2021-10-04 236.800 25,200 -7,100 0.00% 5,967,360
2021-10-05 2021-09-30 246.600 32,300 +1,800 0.00% 7,965,180
2021-10-04 2021-09-29 250.000 30,500 -400 0.00% 7,625,000
2021-09-30 2021-09-28 251.800 30,900 +6,600 0.00% 7,780,620
2021-09-29 2021-09-27 248.400 24,300 +300 0.00% 6,036,120
2021-09-28 2021-09-24 244.600 24,000 +9,500 0.00% 5,870,400
2021-09-27 2021-09-23 242.600 14,500 +100 0.00% 3,517,700
2021-09-24 2021-09-21 230.600 14,400 -200 0.00% 3,320,640
2021-09-23 2021-09-20 234.600 14,600 +300 0.00% 3,425,160
2021-09-21 2021-09-17 240.800 14,300 +500 0.00% 3,443,440
2021-09-20 2021-09-16 232.600 13,800 +500 0.00% 3,209,880
2021-09-17 2021-09-15 234.000 13,300 -600 0.00% 3,112,200
2021-09-14 2021-09-10 259.400 13,900 -900 0.00% 3,605,660
2021-09-13 2021-09-09 248.600 14,800 +200 0.00% 3,679,280
2021-09-10 2021-09-08 261.000 14,600 +200 0.00% 3,810,600
2021-09-09 2021-09-07 257.400 14,400 +100 0.00% 3,706,560
2021-09-07 2021-09-03 244.800 14,300 -200 0.00% 3,500,640
2021-09-06 2021-09-02 253.600 14,500 -700 0.00% 3,677,200
2021-09-03 2021-09-01 253.400 15,200 -600 0.00% 3,851,680
2021-09-02 2021-08-31 249.000 15,800 +1,100 0.00% 3,934,200
2021-09-01 2021-08-30 228.400 14,700 +200 0.00% 3,357,480
2021-08-27 2021-08-25 227.000 14,500 -900 0.00% 3,291,500
2021-08-26 2021-08-24 221.800 15,400 -2,200 0.00% 3,415,720
2021-08-25 2021-08-23 195.400 17,600 +1,000 0.00% 3,439,040
2021-08-24 2021-08-20 193.400 16,600 +500 0.00% 3,210,440
2021-08-23 2021-08-19 202.600 16,100 +1,900 0.00% 3,261,860
2021-08-19 2021-08-17 213.600 14,200 +100 0.00% 3,033,120
2021-08-17 2021-08-13 233.400 14,100 -200 0.00% 3,290,940
2021-08-16 2021-08-12 236.600 14,300 -200 0.00% 3,383,380
2021-08-13 2021-08-11 237.200 14,500 -400 0.00% 3,439,400
2021-08-12 2021-08-10 239.000 14,900 -400 0.00% 3,561,100
2021-08-11 2021-08-09 220.400 15,300 -400 0.00% 3,372,120
2021-08-10 2021-08-06 213.800 15,700 +1,500 0.00% 3,356,660
2021-08-06 2021-08-04 213.600 14,200 -500 0.00% 3,033,120
2021-08-05 2021-08-03 211.600 14,700 +300 0.00% 3,110,520
2021-08-04 2021-08-02 216.000 14,400 +100 0.00% 3,110,400
2021-08-03 2021-07-30 215.000 14,300 +200 0.00% 3,074,500
2021-08-02 2021-07-29 228.400 14,100 -1,200 0.00% 3,220,440
2021-07-30 2021-07-28 208.600 15,300 -300 0.00% 3,191,580
2021-07-29 2021-07-27 194.000 15,600 +300 0.00% 3,026,400
2021-07-28 2021-07-26 235.600 15,300 -11,800 0.00% 3,604,680
2021-07-27 2021-07-23 273.200 27,100 -100 0.00% 7,403,720
2021-07-26 2021-07-22 279.800 27,200 -300 0.00% 7,610,560
2021-07-23 2021-07-21 270.200 27,500 +1,500 0.00% 7,430,500
2021-07-22 2021-07-20 275.200 26,000 -700 0.00% 7,155,200
2021-07-20 2021-07-16 290.800 26,700 -200 0.00% 7,764,360
2021-07-19 2021-07-15 290.400 26,900 -200 0.00% 7,811,760
2021-07-16 2021-07-14 290.000 27,100 +300 0.00% 7,859,000
2021-07-15 2021-07-13 295.000 26,800 +100 0.00% 7,906,000
2021-07-14 2021-07-12 285.200 26,700 -800 0.00% 7,614,840
2021-07-13 2021-07-09 279.200 27,500 -200 0.00% 7,678,000
2021-07-12 2021-07-08 267.600 27,700 +500 0.00% 7,412,520
2021-07-09 2021-07-07 286.000 27,200 -1,400 0.00% 7,779,200
2021-07-08 2021-07-06 289.800 28,600 -200 0.00% 8,288,280
2021-07-07 2021-07-05 287.000 28,800 +200 0.00% 8,265,600
2021-07-06 2021-07-02 304.000 28,600 -1,200 0.00% 8,694,400
2021-07-05 2021-06-30 320.400 29,800 -500 0.00% 9,547,920
2021-07-02 2021-06-29 323.800 30,300 -4,300 0.00% 9,811,140
2021-06-30 2021-06-28 328.600 34,600 +700 0.00% 11,369,560
2021-06-29 2021-06-25 330.000 33,900 +5,900 0.00% 11,187,000
2021-06-28 2021-06-24 315.000 28,000 +300 0.00% 8,820,000
2021-06-25 2021-06-23 308.000 27,700 +1,800 0.00% 8,531,600
2021-06-24 2021-06-22 292.800 25,900 -400 0.00% 7,583,520
2021-06-22 2021-06-18 300.600 26,300 -200 0.00% 7,905,780
2021-06-21 2021-06-17 290.000 26,500 +100 0.00% 7,685,000
2021-06-18 2021-06-16 288.800 26,400 -100 0.00% 7,624,320
2021-06-17 2021-06-15 302.400 26,500 -200 0.00% 8,013,600
2021-06-16 2021-06-11 307.200 26,700 +700 0.00% 8,202,240
2021-06-15 2021-06-10 298.000 26,000 +1,000 0.00% 7,748,000
2021-06-11 2021-06-09 293.200 25,000 +200 0.00% 7,330,000
2021-06-10 2021-06-08 297.000 24,800 +400 0.00% 7,365,600
2021-06-09 2021-06-07 300.000 24,400 +600 0.00% 7,320,000
2021-06-08 2021-06-04 302.200 23,800 +200 0.00% 7,192,360
2021-06-04 2021-06-02 311.800 23,600 -400 0.00% 7,358,480
2021-06-03 2021-06-01 313.000 24,000 -700 0.00% 7,512,000
2021-06-02 2021-05-31 294.000 24,700 +2,200 0.00% 7,261,800
2021-06-01 2021-05-28 265.200 22,500 -200 0.00% 5,967,000
2021-05-31 2021-05-27 271.800 22,700 -1,800 0.00% 6,169,860
2021-05-28 2021-05-26 279.600 24,500 +4,100 0.00% 6,850,200
2021-05-27 2021-05-25 276.600 20,400 -500 0.00% 5,642,640
2021-05-26 2021-05-24 271.000 20,900 +300 0.00% 5,663,900
2021-05-24 2021-05-20 273.200 20,600 -300 0.00% 5,627,920
2021-05-21 2021-05-18 260.000 20,900 -100 0.00% 5,434,000
2021-05-18 2021-05-14 244.000 21,000 -100 0.00% 5,124,000
2021-05-17 2021-05-13 251.600 21,100 -300 0.00% 5,308,760
2021-05-14 2021-05-12 255.200 21,400 -1,100 0.00% 5,461,280
2021-05-13 2021-05-11 249.000 22,500 +100 0.00% 5,602,500
2021-05-12 2021-05-10 262.800 22,400 +1,000 0.00% 5,886,720
2021-05-10 2021-05-06 285.800 21,400 +100 0.00% 6,116,120
2021-05-07 2021-05-05 287.000 21,300 -200 0.00% 6,113,100
2021-05-06 2021-05-04 291.800 21,500 -600 0.00% 6,273,700
2021-05-04 2021-04-30 298.000 22,100 -1,200 0.00% 6,585,800
2021-05-03 2021-04-29 309.200 23,300 +200 0.00% 7,204,360
2021-04-30 2021-04-28 309.400 23,100 -1,500 0.00% 7,147,140
2021-04-29 2021-04-27 313.000 24,600 +2,300 0.00% 7,699,800
2021-04-28 2021-04-26 305.000 22,300 +200 0.00% 6,801,500
2021-04-27 2021-04-23 306.400 22,100 +400 0.00% 6,771,440
2021-04-26 2021-04-22 292.000 21,700 -900 0.00% 6,336,400
2021-04-23 2021-04-21 282.200 22,600 +100 0.00% 6,377,720
2021-04-22 2021-04-20 293.600 22,500 +1,300 0.00% 6,606,000
2021-04-21 2021-04-19 289.200 21,200 +1,100 0.00% 6,131,040
2021-04-20 2021-04-16 290.200 20,100 -100 0.00% 5,833,020
2021-04-19 2021-04-15 284.800 20,200 +300 0.00% 5,752,960
2021-04-16 2021-04-14 286.000 19,900 +300 0.00% 5,691,400
2021-04-15 2021-04-13 276.000 19,600 -600 0.00% 5,409,600
2021-04-13 2021-04-09 314.000 20,200 -100 0.00% 6,342,800
2021-04-09 2021-04-07 318.000 20,300 +600 0.00% 6,455,400
2021-04-08 2021-04-01 325.800 19,700 -900 0.00% 6,418,260
2021-04-07 2021-03-31 298.200 20,600 +400 0.00% 6,142,920
2021-04-01 2021-03-30 293.600 20,200 -700 0.00% 5,930,720
2021-03-31 2021-03-29 280.400 20,900 +400 0.00% 5,860,360
2021-03-30 2021-03-26 302.000 20,500 -600 0.00% 6,191,000
2021-03-29 2021-03-25 287.400 21,100 +300 0.00% 6,064,140
2021-03-25 2021-03-23 303.800 20,800 -200 0.00% 6,319,040
2021-03-24 2021-03-22 320.600 21,000 +300 0.00% 6,732,600
2021-03-23 2021-03-19 333.000 20,700 -200 0.00% 6,893,100
2021-03-22 2021-03-18 337.400 20,900 -1,100 0.00% 7,051,660
2021-03-19 2021-03-17 325.400 22,000 +100 0.00% 7,158,800
2021-03-18 2021-03-16 329.600 21,900 -700 0.00% 7,218,240
2021-03-17 2021-03-15 317.200 22,600 -6,300 0.00% 7,168,720
2021-03-16 2021-03-12 333.000 28,900 -1,500 0.00% 9,623,700
2021-03-15 2021-03-11 344.600 30,400 +8,700 0.00% 10,475,840
2021-03-12 2021-03-10 317.000 21,700 +600 0.00% 6,878,900
2021-03-11 2021-03-09 302.000 21,100 +1,500 0.00% 6,372,200
2021-03-10 2021-03-08 308.800 19,600 +300 0.00% 6,052,480
2021-03-09 2021-03-05 337.000 19,300 -800 0.00% 6,504,100
2021-03-08 2021-03-04 340.000 20,100 +1,300 0.00% 6,834,000
2021-03-05 2021-03-03 372.600 18,800 +300 0.00% 7,004,880
2021-03-03 2021-03-01 366.800 18,500 -500 0.00% 6,785,800
2021-03-02 2021-02-26 340.000 19,000 +800 0.00% 6,460,000
2021-03-01 2021-02-25 370.400 18,200 -200 0.00% 6,741,280
2021-02-26 2021-02-24 365.800 18,400 +1,200 0.00% 6,730,720
2021-02-25 2021-02-23 392.800 17,200 +400 0.00% 6,756,160
2021-02-24 2021-02-22 400.200 16,800 +200 0.00% 6,723,360
2021-02-23 2021-02-19 423.600 16,600 -1,200 0.00% 7,031,760
2021-02-22 2021-02-18 428.000 17,800 -900 0.00% 7,618,400
2021-02-18 2021-02-16 439.200 18,700 -1,400 0.00% 8,213,040
2021-02-17 2021-02-11 445.000 20,100 +2,500 0.00% 8,944,500
2021-02-16 2021-02-09 409.000 17,600 +200 0.00% 7,198,400
2021-02-09 2021-02-05 401.400 17,400 -500 0.00% 6,984,360
2021-02-08 2021-02-04 401.000 17,900 +200 0.00% 7,177,900
2021-02-05 2021-02-03 414.200 17,700 +400 0.00% 7,331,340
2021-02-04 2021-02-02 395.000 17,300 -2,200 0.00% 6,833,500
2021-02-03 2021-02-01 391.000 19,500 +900 0.00% 7,624,500
2021-02-02 2021-01-29 355.800 18,600 -700 0.00% 6,617,880
2021-02-01 2021-01-28 355.600 19,300 +1,200 0.00% 6,863,080
2021-01-29 2021-01-27 364.000 18,100 -1,300 0.00% 6,588,400
2021-01-28 2021-01-26 378.600 19,400 -600 0.00% 7,344,840
2021-01-27 2021-01-25 399.800 20,000 +1,300 0.00% 7,996,000
2021-01-26 2021-01-22 380.200 18,700 -2,300 0.00% 7,109,740
2021-01-25 2021-01-21 375.200 21,000 -100 0.00% 7,879,200
2021-01-22 2021-01-20 372.000 21,100 -700 0.00% 7,849,200
2021-01-21 2021-01-19 341.000 21,800 -1,600 0.00% 7,433,800
2021-01-20 2021-01-18 325.000 23,400 +1,400 0.00% 7,605,000
2021-01-19 2021-01-15 307.600 22,000 -1,900 0.00% 6,767,200
2021-01-18 2021-01-14 313.200 23,900 +500 0.00% 7,485,480
2021-01-15 2021-01-13 296.400 23,400 -1,200 0.00% 6,935,760
2021-01-14 2021-01-12 302.000 24,600 -800 0.00% 7,429,200
2021-01-13 2021-01-11 309.600 25,400 -1,700 0.00% 7,863,840
2021-01-11 2021-01-07 308.000 27,100 -400 0.00% 8,346,800
2021-01-08 2021-01-06 310.000 27,500 +5,600 0.00% 8,525,000
2021-01-07 2021-01-05 296.600 21,900 -100 0.00% 6,495,540
2021-01-06 2021-01-04 292.600 22,000 -700 0.00% 6,437,200
2021-01-05 2020-12-31 294.600 22,700 +800 0.00% 6,687,420
2021-01-04 2020-12-29 273.400 21,900 -600 0.00% 5,987,460
2020-12-30 2020-12-28 260.000 22,500 +100 0.00% 5,850,000
2020-12-29 2020-12-24 279.200 22,400 +100 0.00% 6,254,080
2020-12-28 2020-12-22 276.200 22,300 -700 0.00% 6,159,260
2020-12-23 2020-12-21 278.400 23,000 -2,000 0.00% 6,403,200
2020-12-22 2020-12-18 278.400 25,000 +100 0.00% 6,960,000
2020-12-21 2020-12-17 285.000 24,900 -100 0.00% 7,096,500
2020-12-18 2020-12-16 279.200 25,000 -500 0.00% 6,980,000
2020-12-17 2020-12-15 274.200 25,500 -18,300 0.00% 6,992,100
2020-12-16 2020-12-14 282.600 43,800 +1,800 0.00% 12,377,880
2020-12-15 2020-12-11 293.800 42,000 -500 0.00% 12,339,600
2020-12-14 2020-12-10 287.000 42,500 -400 0.00% 12,197,500
2020-12-11 2020-12-09 286.400 42,900 -300 0.00% 12,286,560
2020-12-10 2020-12-08 287.600 43,200 +400 0.00% 12,424,320
2020-12-09 2020-12-07 282.400 42,800 -200 0.00% 12,086,720
2020-12-08 2020-12-04 288.600 43,000 +1,300 0.00% 12,409,800
2020-12-07 2020-12-03 275.800 41,700 +400 0.00% 11,500,860
2020-12-04 2020-12-02 277.800 41,300 +8,400 0.00% 11,473,140
2020-12-03 2020-12-01 289.200 32,900 -400 0.00% 9,514,680
2020-12-02 2020-11-30 290.000 33,300 -24,600 0.00% 9,657,000
2020-12-01 2020-11-27 312.000 57,900 +3,400 0.00% 18,064,800
2020-11-30 2020-11-26 308.000 54,500 -4,300 0.00% 16,786,000
2020-11-27 2020-11-25 293.600 58,800 +5,800 0.00% 17,263,680
2020-11-25 2020-11-23 308.000 53,000 +1,800 0.00% 16,324,000
2020-11-24 2020-11-20 304.200 51,200 +600 0.00% 15,575,040
2020-11-23 2020-11-19 294.000 50,600 +1,800 0.00% 14,876,400
2020-11-20 2020-11-18 300.000 48,800 -3,400 0.00% 14,640,000
2020-11-19 2020-11-17 303.000 52,200 -400 0.00% 15,816,600
2020-11-18 2020-11-16 318.400 52,600 +10,400 0.00% 16,747,840
2020-11-17 2020-11-13 305.800 42,200 +26,800 0.00% 12,904,760
2020-11-16 2020-11-12 286.800 15,400 -2,800 0.00% 4,416,720
2020-11-13 2020-11-11 271.000 18,200 -25,500 0.00% 4,932,200
2020-11-12 2020-11-10 300.000 43,700 -2,600 0.00% 13,110,000
2020-11-11 2020-11-09 335.200 46,300 +2,700 0.00% 15,519,760
2020-11-10 2020-11-06 326.800 43,600 -1,600 0.00% 14,248,480
2020-11-09 2020-11-05 329.600 45,200 -5,700 0.00% 14,897,920
2020-11-05 2020-11-03 296.000 50,900 +2,800 0.00% 15,066,400
2020-11-04 2020-11-02 294.600 48,100 +5,500 0.00% 14,170,260
2020-11-03 2020-10-30 288.200 42,600 -5,200 0.00% 12,277,320
2020-11-02 2020-10-29 297.200 47,800 -3,000 0.00% 14,206,160
2020-10-30 2020-10-28 280.000 50,800 -3,300 0.00% 14,224,000
2020-10-29 2020-10-27 266.000 54,100 -800 0.00% 14,390,600
2020-10-28 2020-10-23 262.400 54,900 +700 0.00% 14,405,760
2020-10-27 2020-10-22 269.000 54,200 +900 0.00% 14,579,800
2020-10-23 2020-10-21 269.000 53,300 +4,200 0.00% 14,337,700
2020-10-22 2020-10-20 260.800 49,100 -300 0.00% 12,805,280
2020-10-20 2020-10-16 265.800 49,400 +1,800 0.00% 13,130,520
2020-10-19 2020-10-15 265.000 47,600 -700 0.00% 12,614,000
2020-10-16 2020-10-14 278.400 48,300 -3,500 0.00% 13,446,720
2020-10-15 2020-10-12 275.200 51,800 +6,600 0.00% 14,255,360
2020-10-14 2020-10-09 270.000 45,200 +1,800 0.00% 12,204,000
2020-10-12 2020-10-08 266.800 43,400 +800 0.00% 11,579,120
2020-10-09 2020-10-07 267.800 42,600 -1,200 0.00% 11,408,280
2020-10-08 2020-10-06 258.000 43,800 +4,600 0.00% 11,300,400
2020-10-07 2020-10-05 245.800 39,200 +400 0.00% 9,635,360
2020-10-06 2020-09-30 241.800 38,800 -4,800 0.00% 9,381,840
2020-09-30 2020-09-28 237.000 43,600 -200 0.00% 10,333,200
2020-09-29 2020-09-25 232.000 43,800 -900 0.00% 10,161,600
2020-09-28 2020-09-24 238.600 44,700 -800 0.00% 10,665,420
2020-09-25 2020-09-23 250.000 45,500 +300 0.00% 11,375,000
2020-09-24 2020-09-22 242.600 45,200 -1,500 0.00% 10,965,520
2020-09-23 2020-09-21 241.600 46,700 -800 0.00% 11,282,720
2020-09-22 2020-09-18 241.600 47,500 -600 0.00% 11,476,000
2020-09-21 2020-09-17 240.800 48,100 +300 0.00% 11,582,480
2020-09-18 2020-09-16 248.200 47,800 +1,400 0.00% 11,863,960
2020-09-16 2020-09-14 244.600 46,400 -200 0.00% 11,349,440
2020-09-15 2020-09-11 242.800 46,600 -800 0.00% 11,314,480
2020-09-14 2020-09-10 233.000 47,400 +600 0.00% 11,044,200
2020-09-11 2020-09-09 232.000 46,800 +2,700 0.00% 10,857,600
2020-09-10 2020-09-08 238.000 44,100 -200 0.00% 10,495,800
2020-09-09 2020-09-07 248.200 44,300 -1,300 0.00% 10,995,260
2020-09-08 2020-09-04 261.800 45,600 +5,800 0.00% 11,938,080
2020-09-07 2020-09-03 262.600 39,800 +5,300 0.00% 10,451,480
2020-09-04 2020-09-02 272.800 34,500 -2,700 0.00% 9,411,600
2020-09-03 2020-09-01 264.600 37,200 +1,300 0.00% 9,843,120
2020-09-02 2020-08-31 255.600 35,900 +6,900 0.00% 9,176,040
2020-09-01 2020-08-28 265.200 29,000 -4,400 0.00% 7,690,800
2020-08-31 2020-08-27 271.000 33,400 +6,800 0.00% 9,051,400
2020-08-28 2020-08-26 258.800 26,600 -1,100 0.00% 6,884,080
2020-08-27 2020-08-25 257.600 27,700 -100 0.00% 7,135,520
2020-08-26 2020-08-24 265.800 27,800 -5,100 0.00% 7,389,240
2020-08-25 2020-08-21 245.200 32,900 +5,700 0.00% 8,067,080
2020-08-24 2020-08-20 234.600 27,200 -200 0.00% 6,381,120
2020-08-21 2020-08-19 231.000 27,400 -1,700 0.00% 6,329,400
2020-08-20 2020-08-18 235.000 29,100 +2,900 0.00% 6,838,500
2020-08-19 2020-08-17 218.200 26,200 -9,600 0.00% 5,716,840
2020-08-18 2020-08-14 219.800 35,800 -4,100 0.00% 7,868,840
2020-08-17 2020-08-13 211.400 39,900 +200 0.00% 8,434,860
2020-08-14 2020-08-12 213.800 39,700 +1,300 0.00% 8,487,860
2020-08-13 2020-08-11 218.400 38,400 -4,200 0.00% 8,386,560
2020-08-12 2020-08-10 223.000 42,600 +400 0.00% 9,499,800
2020-08-11 2020-08-07 222.400 42,200 +3,000 0.00% 9,385,280
2020-08-10 2020-08-06 221.200 39,200 +3,200 0.00% 8,671,040
2020-08-06 2020-08-04 218.000 36,000 -2,900 0.00% 7,848,000
2020-08-05 2020-08-03 200.600 38,900 -5,000 0.00% 7,803,340
2020-08-04 2020-07-31 191.900 43,900 -1,000 0.00% 8,424,410
2020-08-03 2020-07-30 195.000 44,900 -1,700 0.00% 8,755,500
2020-07-31 2020-07-29 193.000 46,600 +2,300 0.00% 8,993,800
2020-07-30 2020-07-28 191.000 44,300 -1,100 0.00% 8,461,300
2020-07-29 2020-07-27 185.000 45,400 -500 0.00% 8,399,000
2020-07-28 2020-07-24 190.700 45,900 +300 0.00% 8,753,130
2020-07-27 2020-07-23 199.000 45,600 -200 0.00% 9,074,400
2020-07-24 2020-07-22 192.200 45,800 +300 0.00% 8,802,760
2020-07-23 2020-07-21 205.000 45,500 -300 0.00% 9,327,500
2020-07-22 2020-07-20 188.400 45,800 -300 0.00% 8,628,720
2020-07-21 2020-07-17 191.100 46,100 -1,300 0.00% 8,809,710
2020-07-20 2020-07-16 185.100 47,400 -2,000 0.00% 8,773,740
2020-07-17 2020-07-15 200.600 49,400 -3,600 0.00% 9,909,640
2020-07-16 2020-07-14 197.100 53,000 +800 0.00% 10,446,300
2020-07-15 2020-07-13 206.000 52,200 +2,600 0.00% 10,753,200
2020-07-14 2020-07-10 208.200 49,600 -400 0.00% 10,326,720
2020-07-13 2020-07-09 209.800 50,000 -1,400 0.00% 10,490,000
2020-07-10 2020-07-08 199.800 51,400 +1,000 0.00% 10,269,720
2020-07-09 2020-07-07 185.000 50,400 -10,300 0.00% 9,324,000
2020-07-08 2020-07-06 191.000 60,700 -2,300 0.00% 11,593,700
2020-07-07 2020-07-03 191.700 63,000 +2,600 0.00% 12,077,100
2020-07-06 2020-07-02 179.400 60,400 -600 0.00% 10,835,760
2020-07-03 2020-06-30 171.900 61,000 +200 0.00% 10,485,900
2020-07-02 2020-06-29 171.700 60,800 -900 0.00% 10,439,360
2020-06-30 2020-06-26 174.700 61,700 -300 0.00% 10,778,990
2020-06-29 2020-06-24 178.400 62,000 +400 0.00% 11,060,800
2020-06-26 2020-06-23 176.800 61,600 +7,300 0.00% 10,890,880
2020-06-24 2020-06-22 170.500 54,300 -4,000 0.00% 9,258,150
2020-06-23 2020-06-19 174.000 58,300 -2,200 0.00% 10,144,200
2020-06-22 2020-06-18 172.500 60,500 -300 0.00% 10,436,250
2020-06-19 2020-06-17 172.400 60,800 -2,300 0.00% 10,481,920
2020-06-18 2020-06-16 172.000 63,100 -3,100 0.00% 10,853,200
2020-06-17 2020-06-15 159.500 66,200 +20,100 0.00% 10,558,900
2020-06-16 2020-06-12 165.600 46,100 +4,900 0.00% 7,634,160
2020-06-15 2020-06-11 165.000 41,200 -22,400 0.00% 6,798,000
2020-06-12 2020-06-10 159.600 63,600 +16,600 0.00% 10,150,560
2020-06-11 2020-06-09 151.500 47,000 -1,200 0.00% 7,120,500
2020-06-10 2020-06-08 154.800 48,200 +800 0.00% 7,461,360
2020-06-09 2020-06-05 159.000 47,400 +4,200 0.00% 7,536,600
2020-06-08 2020-06-04 164.200 43,200 -5,100 0.00% 7,093,440
2020-06-05 2020-06-03 155.300 48,300 -14,600 0.00% 7,500,990
2020-06-04 2020-06-02 147.100 62,900 +16,200 0.00% 9,252,590
2020-06-03 2020-06-01 150.000 46,700 +1,100 0.00% 7,005,000
2020-06-02 2020-05-29 146.700 45,600 +3,600 0.00% 6,689,520
2020-06-01 2020-05-28 137.000 42,000 +4,100 0.00% 5,754,000
2020-05-29 2020-05-27 135.300 37,900 -1,600 0.00% 5,127,870
2020-05-28 2020-05-26 138.900 39,500 -13,500 0.00% 5,486,550
2020-05-27 2020-05-25 125.800 53,000 +10,400 0.00% 6,667,400
2020-05-26 2020-05-22 118.500 42,600 -9,900 0.00% 5,048,100
2020-05-25 2020-05-21 127.600 52,500 -800 0.00% 6,699,000
2020-05-22 2020-05-20 128.500 53,300 +800 0.00% 6,849,050
2020-05-21 2020-05-19 125.800 52,500 -100 0.00% 6,604,500
2020-05-20 2020-05-18 121.900 52,600 -2,000 0.00% 6,411,940
2020-05-19 2020-05-15 119.400 54,600 -500 0.00% 6,519,240
2020-05-18 2020-05-14 121.500 55,100 -700 0.00% 6,694,650
2020-05-15 2020-05-13 118.100 55,800 -20,500 0.00% 6,589,980
2020-05-14 2020-05-12 112.000 76,300 -800 0.00% 8,545,600
2020-05-13 2020-05-11 109.700 77,100 +12,800 0.00% 8,457,870
2020-05-12 2020-05-08 111.600 64,300 +11,500 0.00% 7,175,880
2020-05-11 2020-05-07 107.700 52,800 +100 0.00% 5,686,560
2020-05-08 2020-05-06 108.000 52,700 +2,000 0.00% 5,691,600
2020-05-07 2020-05-05 104.300 50,700 +10,800 0.00% 5,288,010
2020-05-06 2020-05-04 100.700 39,900 -2,900 0.00% 4,017,930
2020-05-05 2020-04-29 103.800 42,800 +5,900 0.00% 4,442,640
2020-05-04 2020-04-28 101.000 36,900 -300 0.00% 3,726,900
2020-04-29 2020-04-27 100.100 37,200 -800 0.00% 3,723,720
2020-04-28 2020-04-24 99.200 38,000 -200 0.00% 3,769,600
2020-04-27 2020-04-23 100.000 38,200 +400 0.00% 3,820,000
2020-04-24 2020-04-22 101.300 37,800 +1,200 0.00% 3,829,140
2020-04-23 2020-04-21 98.550 36,600 +15,200 0.00% 3,606,930
2020-04-22 2020-04-20 100.900 21,400 -400 0.00% 2,159,260
2020-04-21 2020-04-17 100.000 21,800 +800 0.00% 2,180,000
2020-04-20 2020-04-16 98.850 21,000 -2,800 0.00% 2,075,850
2020-04-17 2020-04-15 97.850 23,800 -700 0.00% 2,328,830
2020-04-16 2020-04-14 97.750 24,500 -900 0.00% 2,394,875
2020-04-15 2020-04-09 97.250 25,400 -1,800 0.00% 2,470,150
2020-04-14 2020-04-08 96.800 27,200 +600 0.00% 2,632,960
2020-04-09 2020-04-07 97.550 26,600 +4,100 0.00% 2,594,830
2020-04-08 2020-04-06 94.450 22,500 +200 0.00% 2,125,125
2020-04-07 2020-04-03 92.850 22,300 -200 0.00% 2,070,555
2020-04-06 2020-04-02 93.950 22,500 -4,700 0.00% 2,113,875
2020-04-03 2020-04-01 92.850 27,200 -1,500 0.00% 2,525,520
2020-04-02 2020-03-31 93.650 28,700 +2,300 0.00% 2,687,755
2020-04-01 2020-03-30 88.000 26,400 -12,200 0.00% 2,323,200
2020-03-31 2020-03-27 89.300 38,600 +9,900 0.00% 3,446,980
2020-03-30 2020-03-26 90.150 28,700 -1,700 0.00% 2,587,305
2020-03-27 2020-03-25 90.750 30,400 -3,600 0.00% 2,758,800
2020-03-26 2020-03-24 85.500 34,000 -1,100 0.00% 2,907,000
2020-03-25 2020-03-23 80.800 35,100 +1,200 0.00% 2,836,080
2020-03-24 2020-03-20 84.000 33,900 +2,500 0.00% 2,847,600
2020-03-23 2020-03-19 72.400 31,400 -3,600 0.00% 2,273,360
2020-03-20 2020-03-18 75.550 35,000 -8,300 0.00% 2,644,250
2020-03-19 2020-03-17 82.150 43,300 -1,700 0.00% 3,557,095
2020-03-18 2020-03-16 82.200 45,000 -1,500 0.00% 3,699,000
2020-03-17 2020-03-13 89.000 46,500 -2,000 0.00% 4,138,500
2020-03-16 2020-03-12 90.800 48,500 -7,100 0.00% 4,403,800
2020-03-13 2020-03-11 95.650 55,600 +900 0.00% 5,318,140
2020-03-12 2020-03-10 98.750 54,700 +1,700 0.00% 5,401,625
2020-03-11 2020-03-09 96.000 53,000 +300 0.00% 5,088,000
2020-03-10 2020-03-06 100.700 52,700 +900 0.00% 5,306,890
2020-03-06 2020-03-04 99.200 51,800 +400 0.00% 5,138,560
2020-03-04 2020-03-02 99.300 51,400 +300 0.00% 5,104,020
2020-03-03 2020-02-28 98.900 51,100 +1,100 0.00% 5,053,790
2020-03-02 2020-02-27 103.300 50,000 -200 0.00% 5,165,000
2020-02-28 2020-02-26 102.000 50,200 -1,000 0.00% 5,120,400
2020-02-27 2020-02-25 103.300 51,200 -3,300 0.00% 5,288,960
2020-02-26 2020-02-24 100.500 54,500 -4,300 0.00% 5,477,250
2020-02-25 2020-02-21 103.200 58,800 +500 0.00% 6,068,160
2020-02-24 2020-02-20 103.300 58,300 -2,500 0.00% 6,022,390
2020-02-21 2020-02-19 100.400 60,800 +2,100 0.00% 6,104,320
2020-02-20 2020-02-18 100.600 58,700 -500 0.00% 5,905,220
2020-02-19 2020-02-17 101.500 59,200 -1,800 0.00% 6,008,800
2020-02-18 2020-02-14 100.900 61,000 +2,000 0.00% 6,154,900
2020-02-17 2020-02-13 102.500 59,000 +1,300 0.00% 6,047,500
2020-02-14 2020-02-12 103.000 57,700 +9,400 0.00% 5,943,100
2020-02-13 2020-02-11 99.200 48,300 -3,000 0.00% 4,791,360
2020-02-12 2020-02-10 95.800 51,300 +3,400 0.00% 4,914,540
2020-02-11 2020-02-07 101.900 47,900 -1,000 0.00% 4,881,010
2020-02-10 2020-02-06 101.700 48,900 -2,800 0.00% 4,973,130
2020-02-07 2020-02-05 99.500 51,700 +11,500 0.00% 5,144,150
2020-02-06 2020-02-04 101.000 40,200 -13,100 0.00% 4,060,200
2020-02-05 2020-02-03 99.500 53,300 +5,700 0.00% 5,303,350
2020-02-04 2020-01-31 99.300 47,600 -100 0.00% 4,726,680
2020-02-03 2020-01-30 96.850 47,700 +400 0.00% 4,619,745
2020-01-31 2020-01-29 101.200 47,300 -2,400 0.00% 4,786,760
2020-01-30 2020-01-24 102.300 49,700 -14,400 0.00% 5,084,310
2020-01-29 2020-01-22 108.300 64,100 -2,000 0.00% 6,942,030
2020-01-23 2020-01-21 105.800 66,100 -7,400 0.00% 6,993,380
2020-01-22 2020-01-20 110.600 73,500 -2,500 0.00% 8,129,100
2020-01-21 2020-01-17 111.900 76,000 +4,100 0.00% 8,504,400
2020-01-20 2020-01-16 112.300 71,900 -900 0.00% 8,074,370
2020-01-17 2020-01-15 114.100 72,800 +100 0.00% 8,306,480
2020-01-16 2020-01-14 112.300 72,700 -1,500 0.00% 8,164,210
2020-01-15 2020-01-13 113.100 74,200 +900 0.00% 8,392,020
2020-01-14 2020-01-10 109.600 73,300 +100 0.00% 8,033,680
2020-01-10 2020-01-08 106.400 73,200 +4,000 0.00% 7,788,480
2020-01-09 2020-01-07 110.400 69,200 +2,600 0.00% 7,639,680
2020-01-08 2020-01-06 109.500 66,600 +7,500 0.00% 7,292,700
2020-01-07 2020-01-03 104.200 59,100 -2,200 0.00% 6,158,220
2020-01-06 2020-01-02 103.500 61,300 -2,200 0.00% 6,344,550
2020-01-03 2019-12-31 101.900 63,500 +1,500 0.00% 6,470,650
2020-01-02 2019-12-27 102.700 62,000 +300 0.00% 6,367,400
2019-12-30 2019-12-24 102.300 61,700 +2,800 0.00% 6,311,910
2019-12-27 2019-12-20 102.000 58,900 +3,300 0.00% 6,007,800
2019-12-23 2019-12-19 103.500 55,600 +3,300 0.00% 5,754,600
2019-12-20 2019-12-18 103.100 52,300 +5,600 0.00% 5,392,130
2019-12-19 2019-12-17 104.500 46,700 +5,900 0.00% 4,880,150
2019-12-18 2019-12-16 102.300 40,800 +400 0.00% 4,173,840
2019-12-17 2019-12-13 101.100 40,400 -3,100 0.00% 4,084,440
2019-12-16 2019-12-12 100.200 43,500 +1,400 0.00% 4,358,700
2019-12-13 2019-12-11 101.700 42,100 -2,100 0.00% 4,281,570
2019-12-12 2019-12-10 101.000 44,200 +3,300 0.00% 4,464,200
2019-12-11 2019-12-09 103.300 40,900 +2,600 0.00% 4,224,970
2019-12-10 2019-12-06 103.600 38,300 +1,000 0.00% 3,967,880
2019-12-09 2019-12-05 102.200 37,300 -700 0.00% 3,812,060
2019-12-06 2019-12-04 100.500 38,000 +4,100 0.00% 3,819,000
2019-12-05 2019-12-03 103.600 33,900 +3,400 0.00% 3,512,040
2019-12-04 2019-12-02 104.700 30,500 +2,900 0.00% 3,193,350
2019-12-03 2019-11-29 103.200 27,600 -1,100 0.00% 2,848,320
2019-12-02 2019-11-28 106.500 28,700 +1,200 0.00% 3,056,550
2019-11-29 2019-11-27 104.200 27,500 +1,200 0.00% 2,865,500
2019-11-28 2019-11-26 100.800 26,300 -2,000 0.00% 2,651,040
2019-11-27 2019-11-25 98.300 28,300 -2,800 0.00% 2,781,890
2019-11-26 2019-11-22 98.050 31,100 -8,100 0.00% 3,049,355
2019-11-25 2019-11-21 91.900 39,200 +17,000 0.00% 3,602,480
2019-11-21 2019-11-19 96.000 22,200 -500 0.00% 2,131,200
2019-11-20 2019-11-18 97.650 22,700 +200 0.00% 2,216,655
2019-11-19 2019-11-15 96.850 22,500 -6,800 0.00% 2,179,125
2019-11-18 2019-11-14 93.750 29,300 +3,000 0.00% 2,746,875
2019-11-15 2019-11-13 95.050 26,300 +6,000 0.00% 2,499,815
2019-11-14 2019-11-12 95.500 20,300 -10,500 0.00% 1,938,650
2019-11-13 2019-11-11 91.350 30,800 +4,000 0.00% 2,813,580
2019-11-12 2019-11-08 94.600 26,800 +5,500 0.00% 2,535,280
2019-11-11 2019-11-07 98.500 21,300 -200 0.00% 2,098,050
2019-11-08 2019-11-06 96.600 21,500 -1,600 0.00% 2,076,900
2019-11-07 2019-11-05 97.150 23,100 -23,000 0.00% 2,244,165
2019-11-06 2019-11-04 98.400 46,100 -1,900 0.00% 4,536,240
2019-11-04 2019-10-31 93.650 48,000 +900 0.00% 4,495,200
2019-11-01 2019-10-30 94.000 47,100 -2,700 0.00% 4,427,400
2019-10-31 2019-10-29 92.000 49,800 +8,200 0.00% 4,581,600
2019-10-30 2019-10-28 93.700 41,600 +9,200 0.00% 3,897,920
2019-10-29 2019-10-25 90.550 32,400 -200 0.00% 2,933,820
2019-10-25 2019-10-23 89.000 32,600 -800 0.00% 2,901,400
2019-10-24 2019-10-22 90.550 33,400 +6,600 0.00% 3,024,370
2019-10-23 2019-10-21 96.750 26,800 +4,600 0.00% 2,592,900
2019-10-22 2019-10-18 92.750 22,200 +300 0.00% 2,059,050
2019-10-21 2019-10-17 90.900 21,900 -200 0.00% 1,990,710
2019-10-18 2019-10-16 90.450 22,100 -3,500 0.00% 1,998,945
2019-10-17 2019-10-15 90.750 25,600 +1,500 0.00% 2,323,200
2019-10-16 2019-10-14 88.000 24,100 -900 0.00% 2,120,800
2019-10-15 2019-10-11 88.450 25,000 -3,900 0.00% 2,211,250
2019-10-11 2019-10-09 89.450 28,900 +400 0.00% 2,585,105
2019-10-10 2019-10-08 89.000 28,500 -2,200 0.00% 2,536,500
2019-10-09 2019-10-04 84.700 30,700 -3,200 0.00% 2,600,290
2019-10-08 2019-10-03 82.400 33,900 -100 0.00% 2,793,360
2019-10-04 2019-10-02 81.500 34,000 +300 0.00% 2,771,000
2019-10-03 2019-09-30 80.100 33,700 +200 0.00% 2,699,370
2019-10-02 2019-09-27 81.000 33,500 +300 0.00% 2,713,500
2019-09-30 2019-09-26 79.650 33,200 +400 0.00% 2,644,380
2019-09-27 2019-09-25 79.500 32,800 -200 0.00% 2,607,600
2019-09-26 2019-09-24 78.250 33,000 +2,600 0.00% 2,582,250
2019-09-25 2019-09-23 76.050 30,400 -5,900 0.00% 2,311,920
2019-09-24 2019-09-20 77.500 36,300 +6,800 0.00% 2,813,250
2019-09-23 2019-09-19 75.300 29,500 -1,400 0.00% 2,221,350
2019-09-20 2019-09-18 75.400 30,900 +7,600 0.00% 2,329,860
2019-09-19 2019-09-17 72.000 23,300 -1,400 0.00% 1,677,600
2019-09-18 2019-09-16 72.300 24,700 -4,600 0.00% 1,785,810
2019-09-17 2019-09-13 73.600 29,300 +2,200 0.00% 2,156,480
2019-09-16 2019-09-12 72.200 27,100 +2,000 0.00% 1,956,620
2019-09-13 2019-09-11 71.600 25,100 +4,400 0.00% 1,797,160
2019-09-12 2019-09-10 70.300 20,700 +2,200 0.00% 1,455,210
2019-09-11 2019-09-09 72.450 18,500 -10,400 0.00% 1,340,325
2019-09-10 2019-09-06 73.750 28,900 +1,500 0.00% 2,131,375
2019-09-09 2019-09-05 73.550 27,400 -100 0.00% 2,015,270
2019-09-06 2019-09-04 74.050 27,500 -800 0.00% 2,036,375
2019-09-03 2019-08-30 74.350 28,300 +1,700 0.00% 2,104,105
2019-09-02 2019-08-29 74.650 26,600 +100 0.00% 1,985,690
2019-08-30 2019-08-28 74.800 26,500 -7,500 0.00% 1,982,200
2019-08-29 2019-08-27 75.000 34,000 -400 0.00% 2,550,000
2019-08-28 2019-08-26 76.200 34,400 +6,300 0.00% 2,621,280
2019-08-27 2019-08-23 70.000 28,100 +4,800 0.00% 1,967,000
2019-08-26 2019-08-22 70.100 23,300 +4,500 0.00% 1,633,330
2019-08-23 2019-08-21 68.750 18,800 +2,100 0.00% 1,292,500
2019-08-22 2019-08-20 68.950 16,700 +1,000 0.00% 1,151,465
2019-08-21 2019-08-19 69.250 15,700 +2,700 0.00% 1,087,225
2019-08-20 2019-08-16 66.150 13,000 +2,200 0.00% 859,950
2019-08-19 2019-08-15 65.000 10,800 +5,000 0.00% 702,000
2019-08-16 2019-08-14 63.700 5,800 -4,000 0.00% 369,460
2019-08-15 2019-08-13 62.350 9,800 +4,000 0.00% 611,030
2019-08-14 2019-08-12 63.650 5,800 +1,000 0.00% 369,170
2019-08-09 2019-08-07 61.350 4,800 -300 0.00% 294,480
2019-08-07 2019-08-05 62.150 5,100 -4,900 0.00% 316,965
2019-08-06 2019-08-02 63.900 10,000 -1,400 0.00% 639,000
2019-08-05 2019-08-01 66.450 11,400 -1,000 0.00% 757,530
2019-07-26 2019-07-24 65.750 12,400 +1,600 0.00% 815,300
2019-07-25 2019-07-23 65.050 10,800 -2,500 0.00% 702,540
2019-07-23 2019-07-19 67.250 13,300 -100 0.00% 894,425
2019-07-22 2019-07-18 65.550 13,400 -300 0.00% 878,370
2019-07-18 2019-07-16 64.500 13,700 -1,100 0.00% 883,650
2019-07-17 2019-07-15 65.050 14,800 -3,800 0.00% 962,740
2019-07-16 2019-07-12 65.000 18,600 -2,200 0.00% 1,209,000
2019-07-15 2019-07-11 66.000 20,800 -200 0.00% 1,372,800
2019-07-12 2019-07-10 67.450 21,000 -2,000 0.00% 1,416,450
2019-07-11 2019-07-09 68.000 23,000 -200 0.00% 1,564,000
2019-07-10 2019-07-08 68.650 23,200 -7,100 0.00% 1,592,680
2019-07-09 2019-07-05 69.100 30,300 -2,600 0.00% 2,093,730
2019-07-08 2019-07-04 70.000 32,900 -300 0.00% 2,303,000
2019-07-05 2019-07-03 68.800 33,200 -1,500 0.00% 2,284,160
2019-07-04 2019-07-02 69.250 34,700 -1,500 0.00% 2,402,975
2019-07-03 2019-06-28 68.500 36,200 -3,600 0.00% 2,479,700
2019-07-02 2019-06-27 68.500 39,800 +11,700 0.00% 2,726,300
2019-06-28 2019-06-26 64.350 28,100 +1,800 0.00% 1,808,235
2019-06-27 2019-06-25 63.600 26,300 +1,000 0.00% 1,672,680
2019-06-26 2019-06-24 63.750 25,300 -100 0.00% 1,612,875
2019-06-25 2019-06-21 64.300 25,400 +12,100 0.00% 1,633,220
2019-06-24 2019-06-20 62.700 13,300 -6,500 0.00% 833,910
2019-06-18 2019-06-14 61.000 19,800 -100 0.00% 1,207,800
2019-06-13 2019-06-11 61.300 19,900 -100 0.00% 1,219,870
2019-06-12 2019-06-10 60.200 20,000 +400 0.00% 1,204,000
2019-06-06 2019-06-04 58.000 19,600 -1,700 0.00% 1,136,800
2019-06-04 2019-05-31 60.550 21,300 -300 0.00% 1,289,715
2019-05-30 2019-05-28 61.100 21,600 -300 0.00% 1,319,760
2019-05-29 2019-05-27 60.800 21,900 -1,600 0.00% 1,331,520
2019-05-28 2019-05-24 61.000 23,500 -26,100 0.00% 1,433,500
2019-05-27 2019-05-23 58.150 49,600 +1,200 0.00% 2,884,240
2019-05-24 2019-05-22 61.700 48,400 +2,400 0.00% 2,986,280
2019-05-23 2019-05-21 60.450 46,000 -1,700 0.00% 2,780,700
2019-05-22 2019-05-20 61.450 47,700 -800 0.00% 2,931,165
2019-05-21 2019-05-17 61.850 48,500 -5,100 0.00% 2,999,725
2019-05-20 2019-05-16 60.000 53,600 +3,700 0.00% 3,216,000
2019-05-17 2019-05-15 60.200 49,900 +5,300 0.00% 3,003,980
2019-05-16 2019-05-14 58.300 44,600 +25,300 0.00% 2,600,180
2019-05-15 2019-05-10 58.950 19,300 +5,500 0.00% 1,137,735
2019-05-14 2019-05-09 57.300 13,800 -2,700 0.00% 790,740
2019-05-10 2019-05-08 57.600 16,500 -11,600 0.00% 950,400
2019-05-09 2019-05-07 56.800 28,100 -6,000 0.00% 1,596,080
2019-05-08 2019-05-06 55.250 34,100 +3,500 0.00% 1,884,025
2019-05-06 2019-05-02 55.150 30,600 -15,000 0.00% 1,687,590
2019-05-03 2019-04-30 57.000 45,600 +700 0.00% 2,599,200
2019-04-30 2019-04-26 56.800 44,900 +1,700 0.00% 2,550,320
2019-04-29 2019-04-25 56.250 43,200 -2,000 0.00% 2,430,000
2019-04-26 2019-04-24 57.800 45,200 +1,000 0.00% 2,612,560
2019-04-25 2019-04-23 56.200 44,200 +700 0.00% 2,484,040
2019-04-17 2019-04-15 55.150 43,500 +4,100 0.00% 2,399,025
2019-04-16 2019-04-12 53.750 39,400 -800 0.00% 2,117,750
2019-04-15 2019-04-11 53.050 40,200 -2,400 0.00% 2,132,610
2019-04-12 2019-04-10 53.750 42,600 +15,900 0.00% 2,289,750
2019-04-11 2019-04-09 53.150 26,700 -1,000 0.00% 1,419,105
2019-04-09 2019-04-04 51.250 27,700 +400 0.00% 1,419,625
2019-04-04 2019-04-02 51.750 27,300 +1,000 0.00% 1,412,775
2019-04-03 2019-04-01 52.700 26,300 +1,800 0.00% 1,386,010
2019-04-02 2019-03-29 52.900 24,500 +1,300 0.00% 1,296,050
2019-03-29 2019-03-27 52.500 23,200 +400 0.00% 1,218,000
2019-03-27 2019-03-25 50.000 22,800 -1,200 0.00% 1,140,000
2019-03-26 2019-03-22 49.700 24,000 +800 0.00% 1,192,800
2019-03-25 2019-03-21 48.900 23,200 -1,000 0.00% 1,134,480
2019-03-22 2019-03-20 50.000 24,200 +21,200 0.00% 1,210,000
2019-03-21 2019-03-19 51.950 3,000 +1,000 0.00% 155,850
2019-03-20 2019-03-18 55.350 2,000 -17,200 0.00% 110,700
2019-03-19 2019-03-15 53.950 19,200 +17,200 0.00% 1,035,840
2019-03-14 2019-03-12 52.350 2,000 -1,700 0.00% 104,700
2019-03-13 2019-03-11 58.900 3,700 -1,000 0.00% 217,930
2019-03-12 2019-03-08 56.850 4,700 +1,000 0.00% 267,195
2019-03-05 2019-03-01 60.000 3,700 +2,600 0.00% 222,000
2019-03-04 2019-02-28 60.900 1,100 -1,000 0.00% 66,990
2019-02-28 2019-02-26 58.500 2,100 -200 0.00% 122,850
2019-02-27 2019-02-25 61.000 2,300 +1,600 0.00% 140,300
2019-02-19 2019-02-15 58.400 700 -100 0.00% 40,880
2019-02-15 2019-02-13 58.650 800 -300 0.00% 46,920
2019-02-14 2019-02-12 59.850 1,100 +700 0.00% 65,835
2019-02-12 2019-02-08 57.900 400 +100 0.00% 23,160
2019-02-08 2019-01-31 53.300 300 +300 0.00% 15,990
2019-01-30 2019-01-28 47.450 0 -200
2019-01-23 2019-01-21 45.650 200 +200 0.00% 9,130
2018-12-28 2018-12-24 44.250 0 -500
2018-12-14 2018-12-12 52.300 500 -200 0.00% 26,150
2018-12-10 2018-12-06 54.000 700 -400 0.00% 37,800
2018-12-05 2018-12-03 55.500 1,100 -100 0.00% 61,050
2018-12-03 2018-11-29 50.500 1,200 -4,500 0.00% 60,600
2018-11-30 2018-11-28 53.000 5,700 +3,500 0.00% 302,100
2018-11-28 2018-11-26 52.650 2,200 -14,700 0.00% 115,830
2018-11-27 2018-11-23 53.850 16,900 +16,900 0.00% 910,065
2018-10-24 2018-10-22 58.500 0 -100
2018-10-15 2018-10-11 62.000 100 -600 0.00% 6,200
2018-10-04 2018-10-02 66.700 700 -600 0.00% 46,690
2018-10-03 2018-09-28 68.750 1,300 +500 0.00% 89,375
2018-10-02 2018-09-27 67.000 800 -300 0.00% 53,600
2018-09-28 2018-09-26 68.800 1,100 +100 0.00% 75,680
2018-09-26 2018-09-21 72.100 1,000 +100 0.00% 72,100
2018-09-24 2018-09-20 72.650 900 0.00% 65,385

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top