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: GUOYUAN SECURITIES BROKERAGE (HONG KONG)

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 954,470 +0 0.02% 97,069,599
2025-10-13 2025-10-09 103.600 954,470 +0 0.02% 98,883,092
2025-10-10 2025-10-08 103.700 954,470 +4,400 0.02% 98,978,539
2025-10-09 2025-10-06 105.600 950,070 +500 0.02% 100,327,392
2025-10-08 2025-10-03 106.100 949,570 +100 0.02% 100,749,377
2025-10-06 2025-10-02 105.800 949,470 +5,600 0.02% 100,453,926
2025-10-03 2025-09-30 104.500 943,870 +3,700 0.02% 98,634,415
2025-10-02 2025-09-29 102.800 940,170 -10,500 0.02% 96,649,476
2025-09-30 2025-09-26 100.600 950,670 +2,000 0.02% 95,637,402
2025-09-29 2025-09-25 102.300 948,670 +1,200 0.02% 97,048,941
2025-09-26 2025-09-24 102.200 947,470 +15,000 0.02% 96,831,434
2025-09-25 2025-09-23 101.000 932,470 +400 0.02% 94,179,470
2025-09-24 2025-09-22 103.900 932,070 -10,270 0.02% 96,842,073
2025-09-23 2025-09-19 106.300 942,340 -33,000 0.02% 100,170,742
2025-09-22 2025-09-18 105.500 975,340 -20,500 0.02% 102,898,370
2025-09-19 2025-09-17 105.200 995,840 -19,900 0.02% 104,762,368
2025-09-18 2025-09-16 100.300 1,015,740 -2,300 0.02% 101,878,722
2025-09-17 2025-09-15 97.350 1,018,040 +500 0.02% 99,106,194
2025-09-16 2025-09-12 96.550 1,017,540 +1,000 0.02% 98,243,487
2025-09-15 2025-09-11 96.550 1,016,540 -49,100 0.02% 98,146,937
2025-09-12 2025-09-10 101.700 1,065,640 -1,500 0.02% 108,375,588
2025-09-11 2025-09-09 99.650 1,067,140 +10,500 0.02% 106,340,501
2025-09-10 2025-09-08 102.000 1,056,640 +2,200 0.02% 107,777,280
2025-09-09 2025-09-05 103.000 1,054,440 +2,580 0.02% 108,607,320
2025-09-08 2025-09-04 101.400 1,051,860 +43,100 0.02% 106,658,604
2025-09-05 2025-09-03 100.500 1,008,760 +12,200 0.02% 101,380,380
2025-09-04 2025-09-02 101.100 996,560 +550 0.02% 100,752,216
2025-09-03 2025-09-01 103.000 996,010 +1,300 0.02% 102,589,030
2025-09-02 2025-08-29 102.700 994,710 -72,600 0.02% 102,156,717
2025-09-01 2025-08-28 101.700 1,067,310 +54,500 0.02% 108,545,427
2025-08-29 2025-08-27 116.300 1,012,810 -68,100 0.02% 117,789,803
2025-08-28 2025-08-26 120.000 1,080,910 -4,200 0.02% 129,709,200
2025-08-27 2025-08-25 122.300 1,085,110 +300 0.02% 132,708,953
2025-08-26 2025-08-22 118.400 1,084,810 +15,200 0.02% 128,441,504
2025-08-25 2025-08-21 117.100 1,069,610 -100 0.02% 125,251,331
2025-08-22 2025-08-20 120.800 1,069,710 +7,100 0.02% 129,220,968
2025-08-21 2025-08-19 120.800 1,062,610 +2,000 0.02% 128,363,288
2025-08-20 2025-08-18 121.500 1,060,610 +14,900 0.02% 128,864,115
2025-08-19 2025-08-15 121.700 1,045,710 +29,500 0.02% 127,262,907
2025-08-18 2025-08-14 124.400 1,016,210 -98,790 0.02% 126,416,524
2025-08-15 2025-08-13 124.300 1,115,000 +10,100 0.02% 138,594,500
2025-08-14 2025-08-12 119.400 1,104,900 +500 0.02% 131,925,060
2025-08-13 2025-08-11 119.200 1,104,400 -120,700 0.02% 131,644,480
2025-08-11 2025-08-07 122.000 1,225,100 -10,000 0.02% 149,462,200
2025-08-08 2025-08-06 121.100 1,235,100 -30 0.02% 149,570,610
2025-08-07 2025-08-05 122.900 1,235,130 +8,700 0.02% 151,797,477
2025-08-06 2025-08-04 123.000 1,226,430 +1,800 0.02% 150,850,890
2025-08-05 2025-08-01 122.200 1,224,630 -19,900 0.02% 149,649,786
2025-08-04 2025-07-31 121.600 1,244,530 -149,500 0.02% 151,334,848
2025-08-01 2025-07-30 127.400 1,394,030 +11,100 0.03% 177,599,422
2025-07-31 2025-07-29 128.600 1,382,930 -18,700 0.03% 177,844,798
2025-07-30 2025-07-28 129.400 1,401,630 +2,000 0.03% 181,370,922
2025-07-29 2025-07-25 130.100 1,399,630 +13,300 0.03% 182,091,863
2025-07-28 2025-07-24 134.400 1,386,330 -84,500 0.03% 186,322,752
2025-07-25 2025-07-23 133.200 1,470,830 -554,400 0.03% 195,914,556
2025-07-24 2025-07-22 129.000 2,025,230 +21,600 0.04% 261,254,670
2025-07-23 2025-07-21 130.800 2,003,630 +5,500 0.04% 262,074,804
2025-07-22 2025-07-18 127.300 1,998,130 -33,000 0.04% 254,361,949
2025-07-21 2025-07-17 125.500 2,031,130 +900 0.04% 254,906,815
2025-07-18 2025-07-16 124.100 2,030,230 -140,100 0.04% 251,951,543
2025-07-17 2025-07-15 126.200 2,170,330 +10,000 0.04% 273,895,646
2025-07-16 2025-07-14 120.900 2,160,330 -101,000 0.04% 261,183,897
2025-07-15 2025-07-11 120.000 2,261,330 +302,400 0.04% 271,359,600
2025-07-11 2025-07-09 119.200 1,958,930 -55,700 0.04% 233,504,456
2025-07-10 2025-07-08 122.200 2,014,630 -286,900 0.04% 246,187,786
2025-07-09 2025-07-07 119.000 2,301,530 +19,800 0.04% 273,882,070
2025-07-08 2025-07-04 120.800 2,281,730 -300 0.04% 275,632,984
2025-07-07 2025-07-03 122.800 2,282,030 +7,600 0.04% 280,233,284
2025-07-04 2025-07-02 126.000 2,274,430 +5,300 0.04% 286,578,180
2025-07-03 2025-06-30 125.300 2,269,130 +38,700 0.04% 284,321,989
2025-07-02 2025-06-27 129.400 2,230,430 +1,000 0.04% 288,617,642
2025-06-30 2025-06-26 130.000 2,229,430 +2,500 0.04% 289,825,900
2025-06-27 2025-06-25 131.800 2,226,930 -48,900 0.04% 293,509,374
2025-06-26 2025-06-24 130.000 2,275,830 -145,300 0.04% 295,857,900
2025-06-25 2025-06-23 131.400 2,421,130 +40,500 0.04% 318,136,482
2025-06-24 2025-06-20 128.600 2,380,630 +2,600 0.04% 306,149,018
2025-06-23 2025-06-19 128.300 2,378,030 +194,000 0.04% 305,101,249
2025-06-20 2025-06-18 133.300 2,184,030 +1,300 0.04% 291,131,199
2025-06-19 2025-06-17 138.100 2,182,730 +25,800 0.04% 301,435,013
2025-06-17 2025-06-13 138.200 2,156,930 +5,300 0.04% 298,087,726
2025-06-16 2025-06-12 141.000 2,151,630 +3,800 0.04% 303,379,830
2025-06-13 2025-06-11 143.800 2,147,830 -102,200 0.04% 308,857,954
2025-06-12 2025-06-10 144.400 2,250,030 +9,100 0.04% 324,904,332
2025-06-11 2025-06-09 148.400 2,240,930 -99,940 0.04% 332,554,012
2025-06-10 2025-06-06 141.700 2,340,870 +9,400 0.04% 331,701,279
2025-06-09 2025-06-05 144.400 2,331,470 -200 0.04% 336,664,268
2025-06-04 2025-06-02 135.700 2,331,670 +2,600 0.04% 316,407,619
2025-06-03 2025-05-30 138.000 2,329,070 +2,300 0.04% 321,411,660
2025-06-02 2025-05-29 140.100 2,326,770 -40,000 0.04% 325,980,477
2025-05-30 2025-05-28 131.400 2,366,770 -2,000 0.04% 310,993,578
2025-05-29 2025-05-27 132.100 2,368,770 -28,000 0.04% 312,914,517
2025-05-28 2025-05-26 129.400 2,396,770 +42,700 0.04% 310,142,038
2025-05-27 2025-05-23 136.900 2,354,070 +1,400 0.04% 322,272,183
2025-05-23 2025-05-21 137.300 2,352,670 -28,000 0.04% 323,021,591
2025-05-22 2025-05-20 136.400 2,380,670 -90 0.04% 324,723,388
2025-05-21 2025-05-19 134.400 2,380,760 -1,000 0.04% 319,974,144
2025-05-20 2025-05-16 131.400 2,381,760 -90,300 0.04% 312,963,264
2025-05-19 2025-05-15 135.400 2,472,060 -2,900 0.04% 334,716,924
2025-05-16 2025-05-14 139.400 2,474,960 +7,300 0.04% 345,009,424
2025-05-15 2025-05-13 137.400 2,467,660 +8,300 0.04% 339,056,484
2025-05-14 2025-05-12 144.500 2,459,360 +98,700 0.04% 355,377,520
2025-05-13 2025-05-09 141.000 2,360,660 +100,800 0.04% 332,853,060
2025-05-12 2025-05-08 141.400 2,259,860 +270,300 0.04% 319,544,204
2025-05-09 2025-05-07 139.000 1,989,560 -89,760 0.04% 276,548,840
2025-05-08 2025-05-06 138.500 2,079,320 +207,400 0.04% 287,985,820
2025-05-07 2025-05-02 132.500 1,871,920 +200 0.03% 248,029,400
2025-05-06 2025-04-30 130.300 1,871,720 +2,800 0.03% 243,885,116
2025-05-02 2025-04-29 132.100 1,868,920 -95,000 0.03% 246,884,332
2025-04-30 2025-04-28 128.400 1,963,920 -49,500 0.04% 252,167,328
2025-04-29 2025-04-25 127.600 2,013,420 -10,000 0.04% 256,912,392
2025-04-28 2025-04-24 127.000 2,023,420 +160,470 0.04% 256,974,340
2025-04-25 2025-04-23 133.900 1,862,950 -60,000 0.03% 249,449,005
2025-04-24 2025-04-22 130.200 1,922,950 +347,300 0.03% 250,368,090
2025-04-23 2025-04-17 136.500 1,575,650 +5,800 0.03% 215,076,225
2025-04-22 2025-04-16 134.900 1,569,850 +154,300 0.03% 211,772,765
2025-04-17 2025-04-15 146.800 1,415,550 +1,000 0.03% 207,802,740
2025-04-16 2025-04-14 145.900 1,414,550 -1,600 0.03% 206,382,845
2025-04-15 2025-04-11 143.500 1,416,150 +1,280 0.03% 203,217,525
2025-04-14 2025-04-10 145.400 1,414,870 -9,200 0.03% 205,722,098
2025-04-11 2025-04-09 146.400 1,424,070 -153,300 0.03% 208,483,848
2025-04-10 2025-04-08 140.600 1,577,370 -79,400 0.03% 221,778,222
2025-04-09 2025-04-07 134.300 1,656,770 +276,600 0.03% 222,504,211
2025-04-08 2025-04-03 157.900 1,380,170 -10 0.02% 217,928,843
2025-04-03 2025-04-01 157.900 1,380,180 -105,800 0.02% 217,930,422
2025-04-02 2025-03-31 155.800 1,485,980 +78,100 0.03% 231,515,684
2025-04-01 2025-03-28 160.100 1,407,880 +1,800 0.03% 225,401,588
2025-03-31 2025-03-27 162.800 1,406,080 -34,700 0.03% 228,909,824
2025-03-28 2025-03-26 159.900 1,440,780 +5,100 0.03% 230,380,722
2025-03-27 2025-03-25 158.500 1,435,680 +17,100 0.03% 227,555,280
2025-03-26 2025-03-24 165.700 1,418,580 +122,900 0.03% 235,058,706
2025-03-25 2025-03-21 167.600 1,295,680 +381,000 0.02% 217,155,968
2025-03-21 2025-03-19 175.900 914,680 +2,200 0.02% 160,892,212
2025-03-20 2025-03-18 177.300 912,480 -1,500 0.02% 161,782,704
2025-03-19 2025-03-17 175.100 913,980 -38,000 0.02% 160,037,898
2025-03-18 2025-03-14 173.400 951,980 -4,000 0.02% 165,073,332
2025-03-17 2025-03-13 164.500 955,980 +2,000 0.02% 157,258,710
2025-03-14 2025-03-12 168.300 953,980 -20,000 0.02% 160,554,834
2025-03-13 2025-03-11 171.600 973,980 +61,500 0.02% 167,134,968
2025-03-12 2025-03-10 174.900 912,480 -71,900 0.02% 159,592,752
2025-03-11 2025-03-07 183.500 984,380 -18,710 0.02% 180,633,730
2025-03-10 2025-03-06 180.300 1,003,090 -2,720 0.02% 180,857,127
2025-03-07 2025-03-05 171.500 1,005,810 -31,400 0.02% 172,496,415
2025-03-06 2025-03-04 161.200 1,037,210 -257,080 0.02% 167,198,252
2025-03-05 2025-03-03 162.600 1,294,290 +300 0.02% 210,451,554
2025-03-04 2025-02-28 162.000 1,293,990 +21,300 0.02% 209,626,380
2025-03-03 2025-02-27 172.800 1,272,690 +164,300 0.02% 219,920,832
2025-02-28 2025-02-26 174.200 1,108,390 -173,200 0.02% 193,081,538
2025-02-27 2025-02-25 158.600 1,281,590 -5,500 0.02% 203,260,174
2025-02-26 2025-02-24 166.500 1,287,090 -329,900 0.02% 214,300,485
2025-02-25 2025-02-21 162.900 1,616,990 +637,600 0.03% 263,407,671
2025-02-24 2025-02-20 156.900 979,390 -2,900 0.02% 153,666,291
2025-02-21 2025-02-19 167.700 982,290 +3,000 0.02% 164,730,033
2025-02-20 2025-02-18 172.900 979,290 +8,590 0.02% 169,319,241
2025-02-19 2025-02-17 168.900 970,700 +1,470 0.02% 163,951,230
2025-02-18 2025-02-14 169.900 969,230 +3,330 0.02% 164,672,177
2025-02-17 2025-02-13 159.700 965,900 -86,400 0.02% 154,254,230
2025-02-14 2025-02-12 155.200 1,052,300 -1,020 0.02% 163,316,960
2025-02-13 2025-02-11 161.800 1,053,320 -380 0.02% 170,427,176
2025-02-12 2025-02-10 162.700 1,053,700 -700 0.02% 171,436,990
2025-02-11 2025-02-07 154.100 1,054,400 -97,700 0.02% 162,483,040
2025-02-10 2025-02-06 150.100 1,152,100 -7,000 0.02% 172,930,210
2025-02-07 2025-02-05 150.900 1,159,100 +500 0.02% 174,908,190
2025-02-06 2025-02-04 150.800 1,158,600 +13,800 0.02% 174,716,880
2025-02-05 2025-02-03 142.300 1,144,800 +36,000 0.02% 162,905,040
2025-02-04 2025-01-28 148.200 1,108,800 -11,900 0.02% 164,324,160
2025-02-03 2025-01-24 150.000 1,120,700 -1,000 0.02% 168,105,000
2025-01-27 2025-01-23 151.100 1,121,700 -3,000 0.02% 169,488,870
2025-01-23 2025-01-21 158.500 1,124,700 -100,000 0.02% 178,264,950
2025-01-22 2025-01-20 155.500 1,224,700 -327,100 0.02% 190,440,850
2025-01-21 2025-01-17 147.800 1,551,800 +400 0.03% 229,356,040
2025-01-17 2025-01-15 144.500 1,551,400 -55,800 0.03% 224,177,300
2025-01-16 2025-01-14 144.300 1,607,200 -461,700 0.03% 231,918,960
2025-01-15 2025-01-13 137.400 2,068,900 -39,000 0.04% 284,266,860
2025-01-14 2025-01-10 140.100 2,107,900 +9,000 0.04% 295,316,790
2025-01-13 2025-01-09 144.400 2,098,900 +68,000 0.04% 303,081,160
2025-01-10 2025-01-08 146.700 2,030,900 +110,000 0.04% 297,933,030
2025-01-09 2025-01-07 148.700 1,920,900 +3,150 0.04% 285,637,830
2025-01-08 2025-01-06 150.700 1,917,750 +122,000 0.04% 289,004,925
2025-01-07 2025-01-03 153.700 1,795,750 -6,000 0.03% 276,006,775
2025-01-03 2024-12-31 151.700 1,801,750 +6,000 0.03% 273,325,475
2025-01-02 2024-12-27 154.700 1,795,750 +98,800 0.03% 277,802,525
2024-12-30 2024-12-24 155.100 1,696,950 +200 0.03% 263,196,945
2024-12-20 2024-12-18 160.100 1,696,750 -13,030 0.03% 271,649,675
2024-12-19 2024-12-17 158.600 1,709,780 +274,100 0.03% 271,171,108
2024-12-18 2024-12-16 159.600 1,435,680 +200 0.03% 229,134,528
2024-12-17 2024-12-13 162.600 1,435,480 +1,900 0.03% 233,409,048
2024-12-16 2024-12-12 168.900 1,433,580 -1,200 0.03% 242,131,662
2024-12-13 2024-12-11 167.000 1,434,780 -200 0.03% 239,608,260
2024-12-12 2024-12-10 171.800 1,434,980 +8,200 0.03% 246,529,564
2024-12-11 2024-12-09 171.700 1,426,780 +3,000 0.03% 244,978,126
2024-12-10 2024-12-06 162.400 1,423,780 +240,100 0.03% 231,221,872
2024-12-09 2024-12-05 159.200 1,183,680 +27,100 0.02% 188,441,856
2024-12-06 2024-12-04 165.200 1,156,580 +20 0.02% 191,067,016
2024-12-04 2024-12-02 167.400 1,156,560 -6,800 0.02% 193,608,144
2024-12-03 2024-11-29 168.700 1,163,360 +79,980 0.02% 196,258,832
2024-12-02 2024-11-28 172.200 1,083,380 -80 0.02% 186,558,036
2024-11-29 2024-11-27 176.200 1,083,460 -90 0.02% 190,905,652
2024-11-28 2024-11-26 164.300 1,083,550 +141,400 0.02% 178,027,265
2024-11-27 2024-11-25 162.000 942,150 -3,000 0.02% 152,628,300
2024-11-26 2024-11-22 167.100 945,150 -1,000 0.02% 157,934,565
2024-11-25 2024-11-21 172.700 946,150 -1,900 0.02% 163,400,105
2024-11-22 2024-11-20 174.800 948,050 +3,000 0.02% 165,719,140
2024-11-21 2024-11-19 171.900 945,050 +2,000 0.02% 162,454,095
2024-11-20 2024-11-18 169.000 943,050 -16,000 0.02% 159,375,450
2024-11-19 2024-11-15 169.600 959,050 -4,800 0.02% 162,654,880
2024-11-18 2024-11-14 169.300 963,850 +2,400 0.02% 163,179,805
2024-11-15 2024-11-13 175.400 961,450 -10,000 0.02% 168,638,330
2024-11-14 2024-11-12 175.700 971,450 +18,200 0.02% 170,683,765
2024-11-13 2024-11-11 185.600 953,250 +1,000 0.02% 176,923,200
2024-11-12 2024-11-08 191.800 952,250 +1,610 0.02% 182,641,550
2024-11-07 2024-11-05 193.800 950,640 -2,300 0.02% 184,234,032
2024-11-06 2024-11-04 187.700 952,940 -4,000 0.02% 178,866,838
2024-11-04 2024-10-31 182.500 956,940 -16,000 0.02% 174,641,550
2024-11-01 2024-10-30 184.700 972,940 -6,000 0.02% 179,702,018
2024-10-31 2024-10-29 189.300 978,940 -20 0.02% 185,313,342
2024-10-30 2024-10-28 185.200 978,960 -4,410 0.02% 181,303,392
2024-10-28 2024-10-24 187.000 983,370 -3,000 0.02% 183,890,190
2024-10-23 2024-10-21 181.200 986,370 -4,900 0.02% 178,730,244
2024-10-22 2024-10-18 185.400 991,270 +7,900 0.02% 183,781,458
2024-10-21 2024-10-17 170.200 983,370 -13,100 0.02% 167,369,574
2024-10-18 2024-10-16 173.200 996,470 +8,000 0.02% 172,588,604
2024-10-17 2024-10-15 170.800 988,470 +26,800 0.02% 168,830,676
2024-10-16 2024-10-14 183.600 961,670 -10,000 0.02% 176,562,612
2024-10-15 2024-10-10 193.700 971,670 -47,520 0.02% 188,212,479
2024-10-14 2024-10-09 184.400 1,019,190 -12,800 0.02% 187,938,636
2024-10-10 2024-10-08 180.200 1,031,990 +134,900 0.02% 185,964,598
2024-10-09 2024-10-07 213.200 897,090 +8,460 0.02% 191,259,588
2024-10-08 2024-10-04 213.400 888,630 +7,380 0.02% 189,633,642
2024-10-07 2024-10-03 205.000 881,250 -27,730 0.02% 180,656,250
2024-10-04 2024-10-02 197.200 908,980 +2,270 0.02% 179,250,856
2024-10-03 2024-09-30 172.000 906,710 -114,870 0.02% 155,954,120
2024-10-02 2024-09-27 164.600 1,021,580 -382,640 0.02% 168,152,068
2024-09-30 2024-09-26 152.200 1,404,220 -190,740 0.03% 213,722,284
2024-09-27 2024-09-25 141.300 1,594,960 -105,000 0.03% 225,367,848
2024-09-26 2024-09-24 139.800 1,699,960 +500 0.03% 237,654,408
2024-09-25 2024-09-23 132.800 1,699,460 -100 0.03% 225,688,288
2024-09-24 2024-09-20 135.900 1,699,560 -13,500 0.03% 230,970,204
2024-09-23 2024-09-19 133.800 1,713,060 -51,260 0.03% 229,207,428
2024-09-20 2024-09-17 128.600 1,764,320 -50,000 0.03% 226,891,552
2024-09-19 2024-09-16 126.500 1,814,320 -50,300 0.03% 229,511,480
2024-09-17 2024-09-13 123.000 1,864,620 -20,000 0.03% 229,348,260
2024-09-16 2024-09-12 122.300 1,884,620 -229,700 0.03% 230,489,026
2024-09-13 2024-09-11 119.400 2,114,320 -72,600 0.04% 252,449,808
2024-09-11 2024-09-09 118.600 2,186,920 -48,000 0.04% 259,368,712
2024-09-10 2024-09-05 119.300 2,234,920 +3,200 0.04% 266,625,956
2024-09-09 2024-09-04 119.200 2,231,720 +1,300 0.04% 266,021,024
2024-09-05 2024-09-03 118.900 2,230,420 +5,700 0.04% 265,196,938
2024-09-04 2024-09-02 116.300 2,224,720 +188,050 0.04% 258,734,936
2024-09-03 2024-08-30 118.200 2,036,670 +45,300 0.04% 240,734,394
2024-09-02 2024-08-29 115.700 1,991,370 +607,340 0.04% 230,401,509
2024-08-30 2024-08-28 102.800 1,384,030 +41,000 0.03% 142,278,284
2024-08-29 2024-08-27 106.200 1,343,030 +253,100 0.02% 142,629,786
2024-08-27 2024-08-23 107.500 1,089,930 +12,000 0.02% 117,167,475
2024-08-21 2024-08-19 108.700 1,077,930 -105,000 0.02% 117,170,991
2024-08-20 2024-08-16 107.700 1,182,930 -432,600 0.02% 127,401,561
2024-08-19 2024-08-15 102.400 1,615,530 +6,000 0.03% 165,430,272
2024-08-16 2024-08-14 102.100 1,609,530 +18,000 0.03% 164,333,013
2024-08-15 2024-08-13 103.400 1,591,530 +112,500 0.03% 164,564,202
2024-08-14 2024-08-12 104.000 1,479,030 +1,000 0.03% 153,819,120
2024-08-12 2024-08-08 104.600 1,478,030 -100 0.03% 154,601,938
2024-08-09 2024-08-07 106.000 1,478,130 +599,800 0.03% 156,681,780
2024-08-06 2024-08-02 104.000 878,330 -7,400 0.02% 91,346,320
2024-08-05 2024-08-01 109.200 885,730 -4,000 0.02% 96,721,716
2024-08-02 2024-07-31 109.300 889,730 +7,400 0.02% 97,247,489
2024-08-01 2024-07-30 106.400 882,330 -10,000 0.02% 93,879,912
2024-07-31 2024-07-29 108.400 892,330 -15,000 0.02% 96,728,572
2024-07-29 2024-07-25 107.100 907,330 +15,300 0.02% 97,175,043
2024-07-26 2024-07-24 113.300 892,030 -2,800 0.02% 101,066,999
2024-07-23 2024-07-19 117.500 894,830 -3,000 0.02% 105,142,525
2024-07-19 2024-07-17 119.100 897,830 -3,700 0.02% 106,931,553
2024-07-16 2024-07-12 121.800 901,530 +1,500 0.02% 109,806,354
2024-07-12 2024-07-10 114.900 900,030 -100,000 0.02% 103,413,447
2024-07-11 2024-07-09 114.700 1,000,030 +35,500 0.02% 114,703,441
2024-07-10 2024-07-08 117.000 964,530 +64,500 0.02% 112,850,010
2024-07-09 2024-07-05 119.100 900,030 -300 0.02% 107,193,573
2024-07-08 2024-07-04 119.700 900,330 -210,000 0.02% 107,769,501
2024-07-05 2024-07-03 117.100 1,110,330 -40,100 0.02% 130,019,643
2024-07-04 2024-07-02 112.200 1,150,430 +200 0.02% 129,078,246
2024-07-03 2024-06-28 111.100 1,150,230 +41,150 0.02% 127,790,553
2024-07-02 2024-06-27 113.700 1,109,080 -7,400 0.02% 126,102,396
2024-06-27 2024-06-25 116.800 1,116,480 +5,000 0.02% 130,404,864
2024-06-26 2024-06-24 115.400 1,111,480 +210,000 0.02% 128,264,792
2024-06-25 2024-06-21 116.200 901,480 -100 0.02% 104,751,976
2024-06-24 2024-06-20 119.900 901,580 -11,900 0.02% 108,099,442
2024-06-21 2024-06-19 121.400 913,480 -119,180 0.02% 110,896,472
2024-06-20 2024-06-18 115.000 1,032,660 -116,900 0.02% 118,755,900
2024-06-19 2024-06-17 116.800 1,149,560 +4,000 0.02% 134,268,608
2024-06-17 2024-06-13 116.700 1,145,560 +32,100 0.02% 133,686,852
2024-06-14 2024-06-12 112.600 1,113,460 -100 0.02% 125,375,596
2024-06-13 2024-06-11 115.300 1,113,560 -1,400 0.02% 128,393,468
2024-06-12 2024-06-07 110.400 1,114,960 +9,400 0.02% 123,091,584
2024-06-11 2024-06-06 112.700 1,105,560 +178,100 0.02% 124,596,612
2024-06-07 2024-06-05 112.600 927,460 -200 0.02% 104,431,996
2024-06-06 2024-06-04 113.500 927,660 -115,000 0.02% 105,289,410
2024-06-05 2024-06-03 109.000 1,042,660 -20 0.02% 113,649,940
2024-06-04 2024-05-31 105.100 1,042,680 +93,000 0.02% 109,585,668
2024-05-30 2024-05-28 119.000 949,680 -9,000 0.02% 113,011,920
2024-05-29 2024-05-27 118.700 958,680 +2,000 0.02% 113,795,316
2024-05-28 2024-05-24 116.300 956,680 +37,930 0.02% 111,261,884
2024-05-23 2024-05-21 121.400 918,750 +24,000 0.02% 111,536,250
2024-05-22 2024-05-20 124.000 894,750 +20 0.02% 110,949,000
2024-05-21 2024-05-17 125.000 894,730 -20 0.02% 111,841,250
2024-05-20 2024-05-16 125.600 894,750 -1,400 0.02% 112,380,600
2024-05-17 2024-05-14 121.900 896,150 +6,000 0.02% 109,240,685
2024-05-16 2024-05-13 122.300 890,150 -2,300 0.02% 108,865,345
2024-05-14 2024-05-10 118.600 892,450 -6,000 0.02% 105,844,570
2024-05-13 2024-05-09 117.900 898,450 -4,300 0.02% 105,927,255
2024-05-10 2024-05-08 113.500 902,750 +13,900 0.02% 102,462,125
2024-05-09 2024-05-07 115.500 888,850 -9,900 0.02% 102,662,175
2024-05-08 2024-05-06 120.300 898,750 +9,870 0.02% 108,119,625
2024-05-07 2024-05-03 119.700 888,880 -90,000 0.02% 106,398,936
2024-05-06 2024-05-02 119.100 978,880 +87,100 0.02% 116,584,608
2024-05-03 2024-04-30 109.500 891,780 -200 0.02% 97,649,910
2024-05-02 2024-04-29 111.400 891,980 +600 0.02% 99,366,572
2024-04-30 2024-04-26 115.600 891,380 -1,700 0.02% 103,043,528
2024-04-26 2024-04-24 113.600 893,080 -2,500 0.02% 101,453,888
2024-04-25 2024-04-23 108.600 895,580 -108,900 0.02% 97,259,988
2024-04-24 2024-04-22 100.600 1,004,480 -4,000 0.02% 101,050,688
2024-04-23 2024-04-19 95.300 1,008,480 -2,000 0.02% 96,108,144
2024-04-22 2024-04-18 97.750 1,010,480 +5,000 0.02% 98,774,420
2024-04-17 2024-04-15 101.600 1,005,480 -109,500 0.02% 102,156,768
2024-04-12 2024-04-10 103.800 1,114,980 +10,600 0.02% 115,734,924
2024-04-11 2024-04-09 99.700 1,104,380 -110,000 0.02% 110,106,686
2024-04-09 2024-04-05 100.400 1,214,380 +13,800 0.02% 121,923,752
2024-04-08 2024-04-03 98.950 1,200,580 -6,600 0.02% 118,797,391
2024-04-05 2024-04-02 101.400 1,207,180 +4,300 0.02% 122,408,052
2024-04-03 2024-03-28 96.800 1,202,880 +49,800 0.02% 116,438,784
2024-04-02 2024-03-27 91.100 1,153,080 +29,100 0.02% 105,045,588
2024-03-27 2024-03-25 93.300 1,123,980 -192,800 0.02% 104,867,334
2024-03-26 2024-03-22 88.250 1,316,780 +90,100 0.02% 116,205,835
2024-03-25 2024-03-21 92.300 1,226,680 -100 0.02% 113,222,564
2024-03-21 2024-03-19 89.200 1,226,780 -100 0.02% 109,428,776
2024-03-19 2024-03-15 89.400 1,226,880 +5,000 0.02% 109,683,072
2024-03-18 2024-03-14 92.900 1,221,880 -900 0.02% 113,512,652
2024-03-15 2024-03-13 94.350 1,222,780 -9,000 0.02% 115,369,293
2024-03-14 2024-03-12 93.400 1,231,780 +38,000 0.02% 115,048,252
2024-03-13 2024-03-11 89.200 1,193,780 -20,030 0.02% 106,485,176
2024-03-12 2024-03-08 84.700 1,213,810 +18,910 0.02% 102,809,707
2024-03-11 2024-03-07 85.400 1,194,900 +17,900 0.02% 102,044,460
2024-03-08 2024-03-06 88.700 1,177,000 +8,300 0.02% 104,399,900
2024-03-07 2024-03-05 86.350 1,168,700 +107,200 0.02% 100,917,245
2024-03-06 2024-03-04 91.500 1,061,500 +800 0.02% 97,127,250
2024-03-05 2024-03-01 88.400 1,060,700 -8,600 0.02% 93,765,880
2024-03-04 2024-02-29 79.800 1,069,300 -1,200 0.02% 85,330,140
2024-03-01 2024-02-28 78.350 1,070,500 +10,600 0.02% 83,873,675
2024-02-29 2024-02-27 81.650 1,059,900 +5,000 0.02% 86,540,835
2024-02-27 2024-02-23 81.500 1,054,900 +50,700 0.02% 85,974,350
2024-02-26 2024-02-22 79.750 1,004,200 +96,000 0.02% 80,084,950
2024-02-23 2024-02-21 77.000 908,200 -18,400 0.02% 69,931,400
2024-02-22 2024-02-20 73.400 926,600 +5,000 0.02% 68,012,440
2024-02-21 2024-02-19 72.750 921,600 -2,900 0.02% 67,046,400
2024-02-20 2024-02-16 74.650 924,500 +3,400 0.02% 69,013,925
2024-02-19 2024-02-15 71.350 921,100 +200 0.02% 65,720,485
2024-02-08 2024-02-06 69.250 920,900 +320 0.02% 63,772,325
2024-02-07 2024-02-05 65.050 920,580 -300 0.02% 59,883,729
2024-02-06 2024-02-02 63.250 920,880 -6,200 0.02% 58,245,660
2024-01-31 2024-01-29 67.300 927,080 -200 0.02% 62,392,484
2024-01-25 2024-01-23 66.300 927,280 -10,000 0.02% 61,478,664
2024-01-24 2024-01-22 65.400 937,280 +10,000 0.02% 61,298,112
2024-01-23 2024-01-19 68.650 927,280 -6,540 0.02% 63,657,772
2024-01-22 2024-01-18 69.800 933,820 +500 0.02% 65,180,636
2024-01-19 2024-01-17 68.750 933,320 -700 0.02% 64,165,750
2024-01-18 2024-01-16 73.900 934,020 -80,000 0.02% 69,024,078
2024-01-16 2024-01-12 75.250 1,014,020 -6,000 0.02% 76,305,005
2024-01-15 2024-01-11 75.600 1,020,020 -5,400 0.02% 77,113,512
2024-01-12 2024-01-10 71.750 1,025,420 -1,000 0.02% 73,573,885
2024-01-10 2024-01-08 73.950 1,026,420 -19,300 0.02% 75,903,759
2024-01-08 2024-01-04 77.500 1,045,720 +1,890 0.02% 81,043,300
2024-01-05 2024-01-03 78.000 1,043,830 +100 0.02% 81,418,740
2024-01-04 2024-01-02 79.400 1,043,730 -1,300 0.02% 82,872,162
2024-01-02 2023-12-28 82.350 1,045,030 +18,800 0.02% 86,058,220
2023-12-29 2023-12-27 78.300 1,026,230 -200 0.02% 80,353,809
2023-12-28 2023-12-22 76.600 1,026,430 +49,980 0.02% 78,624,538
2023-12-21 2023-12-19 78.450 976,450 +1,160 0.02% 76,602,502
2023-12-20 2023-12-18 83.150 975,290 +2,000 0.02% 81,095,364
2023-12-18 2023-12-14 81.750 973,290 -600 0.02% 79,566,458
2023-12-14 2023-12-12 84.600 973,890 -5,300 0.02% 82,391,094
2023-12-13 2023-12-11 83.500 979,190 +2,000 0.02% 81,762,365
2023-12-12 2023-12-08 86.650 977,190 +300 0.02% 84,673,514
2023-12-11 2023-12-07 86.100 976,890 +1,000 0.02% 84,110,229
2023-12-07 2023-12-05 84.650 975,890 -1,100 0.02% 82,609,088
2023-12-06 2023-12-04 86.450 976,990 -6,100 0.02% 84,460,786
2023-12-05 2023-12-01 87.900 983,090 +9,900 0.02% 86,413,611
2023-12-04 2023-11-30 90.600 973,190 -49,600 0.02% 88,171,014
2023-12-01 2023-11-29 90.450 1,022,790 -100,400 0.02% 92,511,356
2023-11-30 2023-11-28 103.000 1,123,190 +59,600 0.02% 115,688,570
2023-11-29 2023-11-27 108.600 1,063,590 -7,400 0.02% 115,505,874
2023-11-28 2023-11-24 109.100 1,070,990 -300 0.02% 116,845,009
2023-11-23 2023-11-21 110.500 1,071,290 +2,000 0.02% 118,377,545
2023-11-22 2023-11-20 109.000 1,069,290 -100 0.02% 116,552,610
2023-11-21 2023-11-17 107.300 1,069,390 -99,900 0.02% 114,745,547
2023-11-20 2023-11-16 111.700 1,169,290 +1,400 0.02% 130,609,693
2023-11-16 2023-11-14 108.300 1,167,890 +2,980 0.02% 126,482,487
2023-11-14 2023-11-10 110.700 1,164,910 +2,000 0.02% 128,955,537
2023-11-10 2023-11-08 115.000 1,162,910 -20 0.02% 133,734,650
2023-11-09 2023-11-07 115.500 1,162,930 +100 0.02% 134,318,415
2023-11-08 2023-11-06 117.200 1,162,830 -70 0.02% 136,283,676
2023-11-07 2023-11-03 111.000 1,162,900 -6,040 0.02% 129,081,900
2023-11-06 2023-11-02 108.000 1,168,940 +5,160 0.02% 126,245,520
2023-11-02 2023-10-31 110.600 1,163,780 -100 0.02% 128,714,068
2023-10-31 2023-10-27 113.000 1,163,880 -50,000 0.02% 131,518,440
2023-10-30 2023-10-26 109.800 1,213,880 -200 0.02% 133,284,024
2023-10-27 2023-10-25 109.600 1,214,080 +41,300 0.02% 133,063,168
2023-10-26 2023-10-24 107.500 1,172,780 +16,900 0.02% 126,073,850
2023-10-24 2023-10-19 110.400 1,155,880 -3,300 0.02% 127,609,152
2023-10-13 2023-10-11 116.500 1,159,180 -300 0.02% 135,044,470
2023-10-11 2023-10-09 108.900 1,159,480 -20 0.02% 126,267,372
2023-10-10 2023-10-06 108.300 1,159,500 -16,100 0.02% 125,573,850
2023-10-09 2023-10-05 105.900 1,175,600 +16,200 0.02% 124,496,040
2023-10-06 2023-10-04 106.900 1,159,400 +1,000 0.02% 123,939,860
2023-10-05 2023-10-03 110.000 1,158,400 -90,000 0.02% 127,424,000
2023-10-03 2023-09-28 110.800 1,248,400 +2,300 0.02% 138,322,720
2023-09-29 2023-09-27 114.800 1,246,100 +200 0.02% 143,052,280
2023-09-28 2023-09-26 116.300 1,245,900 +250 0.02% 144,898,170
2023-09-22 2023-09-20 119.200 1,245,650 -600 0.02% 148,481,480
2023-09-19 2023-09-15 124.300 1,246,250 -30 0.02% 154,908,875
2023-09-14 2023-09-12 124.800 1,246,280 -100 0.02% 155,535,744
2023-09-12 2023-09-07 125.000 1,246,380 -100 0.02% 155,797,500
2023-09-07 2023-09-05 128.600 1,246,480 +1,400 0.02% 160,297,328
2023-09-06 2023-09-04 132.700 1,245,080 +1,600 0.02% 165,222,116
2023-09-05 2023-08-31 128.500 1,243,480 +400 0.02% 159,787,180
2023-09-04 2023-08-30 134.200 1,243,080 +300 0.02% 166,821,336
2023-08-30 2023-08-28 134.700 1,242,780 -3,500 0.02% 167,402,466
2023-08-25 2023-08-23 130.300 1,246,280 -10 0.02% 162,390,284
2023-08-24 2023-08-22 129.200 1,246,290 +4,000 0.02% 161,020,668
2023-08-23 2023-08-21 127.000 1,242,290 +1,000 0.02% 157,770,830
2023-08-22 2023-08-18 129.900 1,241,290 -200 0.02% 161,243,571
2023-08-15 2023-08-11 137.200 1,241,490 -300 0.02% 170,332,428
2023-08-10 2023-08-08 140.100 1,241,790 +500 0.02% 173,974,779
2023-08-09 2023-08-07 144.700 1,241,290 +1,000 0.02% 179,614,663
2023-08-08 2023-08-04 144.000 1,240,290 +97,000 0.02% 178,601,760
2023-08-07 2023-08-03 140.200 1,143,290 -30,000 0.02% 160,289,258
2023-08-04 2023-08-02 140.700 1,173,290 -7,000 0.02% 165,081,903
2023-08-03 2023-08-01 145.500 1,180,290 +4,400 0.02% 171,732,195
2023-08-02 2023-07-31 146.300 1,175,890 +21,630 0.02% 172,032,707
2023-08-01 2023-07-28 142.400 1,154,260 +56,560 0.02% 164,366,624
2023-07-31 2023-07-27 136.600 1,097,700 +4,730 0.02% 149,945,820
2023-07-28 2023-07-26 134.900 1,092,970 -6,500 0.02% 147,441,653
2023-07-27 2023-07-25 134.800 1,099,470 -103,700 0.02% 148,208,556
2023-07-26 2023-07-24 125.000 1,203,170 +500 0.02% 150,396,250
2023-07-25 2023-07-21 128.200 1,202,670 -60 0.02% 154,182,294
2023-07-24 2023-07-20 126.700 1,202,730 +100,800 0.02% 152,385,891
2023-07-21 2023-07-19 127.700 1,101,930 +300 0.02% 140,716,461
2023-07-20 2023-07-18 129.100 1,101,630 -98,100 0.02% 142,220,433
2023-07-19 2023-07-14 132.500 1,199,730 -68,300 0.02% 158,964,225
2023-07-18 2023-07-13 134.600 1,268,030 -400 0.02% 170,676,838
2023-07-13 2023-07-11 122.000 1,268,430 +8,000 0.02% 154,748,460
2023-07-11 2023-07-07 119.100 1,260,430 +400 0.02% 150,117,213
2023-07-10 2023-07-06 120.600 1,260,030 +6,000 0.02% 151,959,618
2023-07-07 2023-07-05 124.500 1,254,030 -46,280 0.02% 156,126,735
2023-07-04 2023-06-30 122.300 1,300,310 +20,000 0.02% 159,027,913
2023-07-03 2023-06-29 124.700 1,280,310 -3,930 0.02% 159,654,657
2023-06-29 2023-06-27 126.200 1,284,240 +15,600 0.02% 162,071,088
2023-06-28 2023-06-26 124.000 1,268,640 +125,900 0.02% 157,311,360
2023-06-27 2023-06-23 124.700 1,142,740 +12,000 0.02% 142,499,678
2023-06-26 2023-06-21 127.600 1,130,740 +2,100 0.02% 144,282,424
2023-06-23 2023-06-20 132.300 1,128,640 -155,900 0.02% 149,319,072
2023-06-21 2023-06-19 137.000 1,284,540 -190 0.02% 175,981,980
2023-06-20 2023-06-16 138.000 1,284,730 +34,700 0.02% 177,292,740
2023-06-19 2023-06-15 137.200 1,250,030 -3,500 0.02% 171,504,116
2023-06-16 2023-06-14 127.300 1,253,530 -26,800 0.02% 159,574,369
2023-06-15 2023-06-13 128.000 1,280,330 -40,000 0.02% 163,882,240
2023-06-13 2023-06-09 127.100 1,320,330 -47,000 0.02% 167,813,943
2023-06-12 2023-06-08 124.400 1,367,330 -3,300 0.02% 170,095,852
2023-06-09 2023-06-07 123.500 1,370,630 -17,000 0.02% 169,272,805
2023-06-08 2023-06-06 121.800 1,387,630 -28,400 0.02% 169,013,334
2023-06-06 2023-06-02 121.600 1,416,030 +9,000 0.03% 172,189,248
2023-06-05 2023-06-01 112.800 1,407,030 -900 0.02% 158,712,984
2023-06-02 2023-05-31 110.200 1,407,930 +6,100 0.02% 155,153,886
2023-06-01 2023-05-30 116.400 1,401,830 +900 0.02% 163,173,012
2023-05-31 2023-05-29 115.800 1,400,930 +20,100 0.02% 162,227,694
2023-05-30 2023-05-25 126.000 1,380,830 +6,600 0.02% 173,984,580
2023-05-29 2023-05-24 130.400 1,374,230 +124,500 0.02% 179,199,592
2023-05-25 2023-05-23 132.800 1,249,730 -12,900 0.02% 165,964,144
2023-05-24 2023-05-22 132.600 1,262,630 +11,300 0.02% 167,424,738
2023-05-23 2023-05-19 128.600 1,251,330 +8,700 0.02% 160,921,038
2023-05-22 2023-05-18 133.500 1,242,630 -800 0.02% 165,891,105
2023-05-18 2023-05-16 137.400 1,243,430 -2,000 0.02% 170,847,282
2023-05-17 2023-05-15 136.300 1,245,430 -39,900 0.02% 169,752,109
2023-05-16 2023-05-12 131.800 1,285,330 +100 0.02% 169,406,494
2023-05-15 2023-05-11 128.500 1,285,230 +14,700 0.02% 165,152,055
2023-05-12 2023-05-10 129.000 1,270,530 +23,900 0.02% 163,898,370
2023-05-11 2023-05-09 130.300 1,246,630 +1,000 0.02% 162,435,889
2023-05-09 2023-05-05 135.600 1,245,630 -14,630 0.02% 168,907,428
2023-05-05 2023-05-03 131.300 1,260,260 +3,000 0.02% 165,472,138
2023-05-03 2023-04-28 133.000 1,257,260 +22,900 0.02% 167,215,580
2023-04-28 2023-04-26 133.100 1,234,360 -100 0.02% 164,293,316
2023-04-27 2023-04-25 131.600 1,234,460 -135,900 0.02% 162,454,936
2023-04-25 2023-04-21 137.700 1,370,360 -3,500 0.02% 188,698,572
2023-04-24 2023-04-20 140.400 1,373,860 +100 0.02% 192,889,944
2023-04-21 2023-04-19 135.600 1,373,760 +500 0.02% 186,281,856
2023-04-19 2023-04-17 135.600 1,373,260 -1,700 0.02% 186,214,056
2023-04-17 2023-04-13 130.900 1,374,960 -4,920 0.02% 179,982,264
2023-04-14 2023-04-12 131.000 1,379,880 -5,500 0.02% 180,764,280
2023-04-13 2023-04-11 135.400 1,385,380 +4,000 0.02% 187,580,452
2023-04-12 2023-04-06 133.800 1,381,380 -30,600 0.02% 184,828,644
2023-04-11 2023-04-04 133.900 1,411,980 +115,900 0.03% 189,064,122
2023-04-06 2023-04-03 140.000 1,296,080 +32,500 0.02% 181,451,200
2023-04-04 2023-03-31 143.500 1,263,580 -128,570 0.02% 181,323,730
2023-04-03 2023-03-30 142.000 1,392,150 +11,800 0.02% 197,685,300
2023-03-31 2023-03-29 140.000 1,380,350 +5,270 0.02% 193,249,000
2023-03-30 2023-03-28 134.600 1,375,080 +2,380 0.02% 185,085,768
2023-03-29 2023-03-27 131.400 1,372,700 +10,090 0.02% 180,372,780
2023-03-28 2023-03-24 140.200 1,362,610 +86,300 0.02% 191,037,922
2023-03-27 2023-03-23 141.100 1,276,310 +25,600 0.02% 180,087,341
2023-03-24 2023-03-22 130.300 1,250,710 +134,410 0.02% 162,967,513
2023-03-22 2023-03-20 128.900 1,116,300 -1,700 0.02% 143,891,070
2023-03-21 2023-03-17 130.400 1,118,000 +2,000 0.02% 145,787,200
2023-03-15 2023-03-13 129.000 1,116,000 +100 0.02% 143,964,000
2023-03-14 2023-03-10 127.400 1,115,900 -19,200 0.02% 142,165,660
2023-03-13 2023-03-09 129.400 1,135,100 +600 0.02% 146,881,940
2023-03-10 2023-03-08 131.900 1,134,500 +1,000 0.02% 149,640,550
2023-03-09 2023-03-07 137.900 1,133,500 -1,700 0.02% 156,309,650
2023-03-08 2023-03-06 142.900 1,135,200 -1,100 0.02% 162,220,080
2023-03-07 2023-03-03 142.300 1,136,300 -36,900 0.02% 161,695,490
2023-03-03 2023-03-01 142.800 1,173,200 +4,300 0.02% 167,532,960
2023-03-02 2023-02-28 136.100 1,168,900 -2,700 0.02% 159,087,290
2023-02-24 2023-02-22 140.000 1,171,600 -23,500 0.02% 164,024,000
2023-02-23 2023-02-21 139.800 1,195,100 +10,800 0.02% 167,074,980
2023-02-22 2023-02-20 145.800 1,184,300 -2,000 0.02% 172,670,940
2023-02-21 2023-02-17 144.200 1,186,300 +1,400 0.02% 171,064,460
2023-02-17 2023-02-15 145.900 1,184,900 +100 0.02% 172,876,910
2023-02-16 2023-02-14 147.700 1,184,800 -15,000 0.02% 174,994,960
2023-02-15 2023-02-13 148.200 1,199,800 -1,200 0.02% 177,810,360
2023-02-14 2023-02-10 148.100 1,201,000 +38,600 0.02% 177,868,100
2023-02-13 2023-02-09 153.500 1,162,400 +8,500 0.02% 178,428,400
2023-02-10 2023-02-08 153.100 1,153,900 +28,000 0.02% 176,662,090
2023-02-09 2023-02-07 163.700 1,125,900 +2,900 0.02% 184,309,830
2023-02-08 2023-02-06 164.100 1,123,000 +12,400 0.02% 184,284,300
2023-02-07 2023-02-03 172.800 1,110,600 -3,400 0.02% 191,911,680
2023-02-06 2023-02-02 176.600 1,114,000 +2,700 0.02% 196,732,400
2023-02-03 2023-02-01 180.100 1,111,300 +1,900 0.02% 200,145,130
2023-02-01 2023-01-30 173.500 1,109,400 -3,100 0.02% 192,480,900
2023-01-31 2023-01-27 174.900 1,112,500 +6,300 0.02% 194,576,250
2023-01-30 2023-01-26 172.400 1,106,200 +12,400 0.02% 190,708,880
2023-01-27 2023-01-20 168.100 1,093,800 -8,100 0.02% 183,867,780
2023-01-26 2023-01-19 160.200 1,101,900 +6,700 0.02% 176,524,380
2023-01-20 2023-01-18 163.600 1,095,200 +6,300 0.02% 179,174,720
2023-01-18 2023-01-16 165.600 1,088,900 -16,900 0.02% 180,321,840
2023-01-17 2023-01-13 171.200 1,105,800 +16,700 0.02% 189,312,960
2023-01-16 2023-01-12 173.000 1,089,100 -1,600 0.02% 188,414,300
2023-01-13 2023-01-11 174.000 1,090,700 -1,200 0.02% 189,781,800
2023-01-11 2023-01-09 180.600 1,091,900 -15,000 0.02% 197,197,140
2023-01-09 2023-01-05 190.800 1,106,900 -40,000 0.02% 211,196,520
2023-01-06 2023-01-04 181.300 1,146,900 +14,800 0.02% 207,932,970
2023-01-05 2023-01-03 176.800 1,132,100 +800 0.02% 200,155,280
2023-01-04 2022-12-30 174.700 1,131,300 +2,400 0.02% 197,638,110
2022-12-29 2022-12-23 183.200 1,128,900 +2,300 0.02% 206,814,480
2022-12-28 2022-12-22 186.200 1,126,600 +7,400 0.02% 209,772,920
2022-12-23 2022-12-21 174.200 1,119,200 +1,200 0.02% 194,964,640
2022-12-21 2022-12-19 178.800 1,118,000 -1,700 0.02% 199,898,400
2022-12-19 2022-12-15 176.800 1,119,700 -5,000 0.02% 197,962,960
2022-12-15 2022-12-13 179.000 1,124,700 +4,800 0.02% 201,321,300
2022-12-14 2022-12-12 175.400 1,119,900 +400 0.02% 196,430,460
2022-12-13 2022-12-09 188.500 1,119,500 -5,400 0.02% 211,025,750
2022-12-12 2022-12-08 178.300 1,124,900 +900 0.02% 200,569,670
2022-12-09 2022-12-07 167.500 1,124,000 +500 0.02% 188,270,000
2022-12-08 2022-12-06 173.800 1,123,500 +400 0.02% 195,264,300
2022-12-07 2022-12-05 174.300 1,123,100 +600 0.02% 195,756,330
2022-12-06 2022-12-02 168.000 1,122,500 -100 0.02% 188,580,000
2022-12-02 2022-11-30 163.600 1,122,600 -4,800 0.02% 183,657,360
2022-12-01 2022-11-29 155.400 1,127,400 -93,000 0.02% 175,197,960
2022-11-30 2022-11-28 139.400 1,220,400 +3,500 0.02% 170,123,760
2022-11-29 2022-11-25 136.600 1,216,900 +40,900 0.02% 166,228,540
2022-11-28 2022-11-24 138.900 1,176,000 +60,000 0.02% 163,346,400
2022-11-24 2022-11-22 139.900 1,116,000 -7,200 0.02% 156,128,400
2022-11-23 2022-11-21 152.500 1,123,200 +500 0.02% 171,288,000
2022-11-22 2022-11-18 160.400 1,122,700 +39,700 0.02% 180,081,080
2022-11-21 2022-11-17 153.000 1,083,000 -7,200 0.02% 165,699,000
2022-11-18 2022-11-16 162.300 1,090,200 +22,900 0.02% 176,939,460
2022-11-16 2022-11-14 156.500 1,067,300 +2,000 0.02% 167,032,450
2022-11-15 2022-11-11 159.600 1,065,300 -30,700 0.02% 170,021,880
2022-11-14 2022-11-10 141.900 1,096,000 -8,000 0.02% 155,522,400
2022-11-11 2022-11-09 144.300 1,104,000 +6,400 0.02% 159,307,200
2022-11-10 2022-11-08 148.800 1,097,600 +1,300 0.02% 163,322,880
2022-11-09 2022-11-07 153.000 1,096,300 +2,000 0.02% 167,733,900
2022-11-08 2022-11-04 149.500 1,094,300 -200 0.02% 163,597,850
2022-11-04 2022-11-02 146.700 1,094,500 +100 0.02% 160,563,150
2022-11-01 2022-10-28 121.800 1,094,400 -500 0.02% 133,297,920
2022-10-31 2022-10-27 131.800 1,094,900 -78,100 0.02% 144,307,820
2022-10-28 2022-10-26 129.700 1,173,000 -89,800 0.02% 152,138,100
2022-10-27 2022-10-25 123.500 1,262,800 -100 0.02% 155,955,800
2022-10-26 2022-10-24 120.600 1,262,900 +133,800 0.02% 152,305,740
2022-10-25 2022-10-21 141.600 1,129,100 -70,000 0.02% 159,880,560
2022-10-24 2022-10-20 140.800 1,199,100 +93,000 0.02% 168,833,280
2022-10-20 2022-10-18 154.000 1,106,100 -200 0.02% 170,339,400
2022-10-19 2022-10-17 149.700 1,106,300 +200 0.02% 165,613,110
2022-10-14 2022-10-12 150.400 1,106,100 -22,500 0.02% 166,357,440
2022-10-13 2022-10-11 151.400 1,128,600 -2,100 0.02% 170,870,040
2022-10-12 2022-10-10 161.300 1,130,700 +49,000 0.02% 182,381,910
2022-10-11 2022-10-07 172.900 1,081,700 -500 0.02% 187,025,930
2022-10-10 2022-10-06 177.100 1,082,200 +200 0.02% 191,657,620
2022-10-07 2022-10-05 174.900 1,082,000 -11,500 0.02% 189,241,800
2022-10-06 2022-10-03 161.700 1,093,500 -54,600 0.02% 176,818,950
2022-10-05 2022-09-30 165.600 1,148,100 +5,100 0.02% 190,125,360
2022-09-29 2022-09-27 174.200 1,143,000 +4,000 0.02% 199,110,600
2022-09-28 2022-09-26 167.500 1,139,000 -98,800 0.02% 190,782,500
2022-09-27 2022-09-23 160.300 1,237,800 +6,000 0.02% 198,419,340
2022-09-23 2022-09-21 167.500 1,231,800 +1,000 0.02% 206,326,500
2022-09-19 2022-09-15 175.400 1,230,800 +500 0.02% 215,882,320
2022-09-16 2022-09-14 173.800 1,230,300 +3,800 0.02% 213,826,140
2022-09-15 2022-09-13 177.800 1,226,500 +1,000 0.02% 218,071,700
2022-09-14 2022-09-09 179.900 1,225,500 -1,600 0.02% 220,467,450
2022-09-09 2022-09-07 172.100 1,227,100 +100 0.02% 211,183,910
2022-09-07 2022-09-05 173.600 1,227,000 -400 0.02% 213,007,200
2022-09-06 2022-09-02 176.200 1,227,400 +400 0.02% 216,267,880
2022-09-05 2022-09-01 178.700 1,227,000 +2,400 0.02% 219,264,900
2022-09-02 2022-08-31 189.800 1,224,600 -500 0.02% 232,429,080
2022-09-01 2022-08-30 185.000 1,225,100 +200 0.02% 226,643,500
2022-08-31 2022-08-29 186.700 1,224,900 -3,100 0.02% 228,688,830
2022-08-29 2022-08-25 177.300 1,228,000 +400 0.02% 217,724,400
2022-08-26 2022-08-24 164.100 1,227,600 -600 0.02% 201,449,160
2022-08-25 2022-08-23 168.700 1,228,200 -11,700 0.02% 207,197,340
2022-08-23 2022-08-19 169.900 1,239,900 +7,500 0.02% 210,659,010
2022-08-18 2022-08-16 164.500 1,232,400 +900 0.02% 202,729,800
2022-08-17 2022-08-15 180.900 1,231,500 +2,000 0.02% 222,778,350
2022-08-16 2022-08-12 179.100 1,229,500 -4,900 0.02% 220,203,450
2022-08-15 2022-08-11 176.400 1,234,400 -4,700 0.02% 217,748,160
2022-08-12 2022-08-10 169.600 1,239,100 +3,700 0.02% 210,151,360
2022-08-11 2022-08-09 176.000 1,235,400 +7,000 0.02% 217,430,400
2022-08-09 2022-08-05 183.500 1,228,400 -23,000 0.02% 225,411,400
2022-08-08 2022-08-04 183.800 1,251,400 -17,600 0.02% 230,007,320
2022-08-05 2022-08-03 177.100 1,269,000 +6,000 0.02% 224,739,900
2022-08-04 2022-08-02 176.200 1,263,000 +2,700 0.02% 222,540,600
2022-08-03 2022-08-01 180.000 1,260,300 -1,800 0.02% 226,854,000
2022-08-02 2022-07-29 176.300 1,262,100 +25,400 0.02% 222,508,230
2022-08-01 2022-07-28 188.000 1,236,700 -3,900 0.02% 232,499,600
2022-07-28 2022-07-26 190.700 1,240,600 +300 0.02% 236,582,420
2022-07-21 2022-07-19 189.100 1,240,300 -8,600 0.02% 234,540,730
2022-07-20 2022-07-18 189.700 1,248,900 +6,900 0.02% 236,916,330
2022-07-19 2022-07-15 179.200 1,242,000 -500 0.02% 222,566,400
2022-07-18 2022-07-14 182.500 1,242,500 -10,500 0.02% 226,756,250
2022-07-15 2022-07-13 180.500 1,253,000 -5,000 0.02% 226,166,500
2022-07-14 2022-07-12 178.000 1,258,000 +11,000 0.02% 223,924,000
2022-07-13 2022-07-11 181.600 1,247,000 -42,500 0.02% 226,455,200
2022-07-12 2022-07-08 192.300 1,289,500 +9,000 0.02% 247,970,850
2022-07-11 2022-07-07 194.400 1,280,500 +11,000 0.02% 248,929,200
2022-07-08 2022-07-06 195.900 1,269,500 +18,000 0.02% 248,695,050
2022-07-07 2022-07-05 197.700 1,251,500 -15,500 0.02% 247,421,550
2022-07-06 2022-07-04 201.200 1,267,000 -41,000 0.02% 254,920,400
2022-07-05 2022-06-30 194.200 1,308,000 +2,100 0.02% 254,013,600
2022-06-30 2022-06-28 207.600 1,305,900 -16,400 0.02% 271,104,840
2022-06-29 2022-06-27 205.000 1,322,300 -4,400 0.02% 271,071,500
2022-06-28 2022-06-24 198.100 1,326,700 -48,700 0.02% 262,819,270
2022-06-27 2022-06-23 192.600 1,375,400 +35,900 0.02% 264,902,040
2022-06-24 2022-06-22 191.600 1,339,500 +12,000 0.02% 256,648,200
2022-06-23 2022-06-21 201.200 1,327,500 -10,000 0.02% 267,093,000
2022-06-22 2022-06-20 199.400 1,337,500 -6,700 0.02% 266,697,500
2022-06-21 2022-06-17 199.100 1,344,200 -12,700 0.02% 267,630,220
2022-06-20 2022-06-16 189.200 1,356,900 -7,800 0.02% 256,725,480
2022-06-17 2022-06-15 197.000 1,364,700 -35,000 0.02% 268,845,900
2022-06-16 2022-06-14 194.400 1,399,700 +48,500 0.03% 272,101,680
2022-06-15 2022-06-13 188.200 1,351,200 +25,700 0.02% 254,295,840
2022-06-14 2022-06-10 201.200 1,325,500 +2,000 0.02% 266,690,600
2022-06-13 2022-06-09 201.800 1,323,500 -2,700 0.02% 267,082,300
2022-06-10 2022-06-08 208.200 1,326,200 -9,200 0.02% 276,114,840
2022-06-09 2022-06-07 199.000 1,335,400 -1,000 0.02% 265,744,600
2022-06-08 2022-06-06 198.100 1,336,400 +7,100 0.02% 264,740,840
2022-06-07 2022-06-02 180.200 1,329,300 +4,700 0.02% 239,539,860
2022-06-06 2022-06-01 182.500 1,324,600 +75,200 0.02% 241,739,500
2022-06-02 2022-05-31 187.000 1,249,400 +11,200 0.02% 233,637,800
2022-06-01 2022-05-30 175.100 1,238,200 -36,800 0.02% 216,808,820
2022-05-31 2022-05-27 163.900 1,275,000 -2,600 0.02% 208,972,500
2022-05-30 2022-05-26 158.600 1,277,600 -2,800 0.02% 202,627,360
2022-05-27 2022-05-25 159.700 1,280,400 +2,400 0.02% 204,479,880
2022-05-26 2022-05-24 159.600 1,278,000 +35,800 0.02% 203,968,800
2022-05-25 2022-05-23 167.700 1,242,200 +2,200 0.02% 208,316,940
2022-05-24 2022-05-20 173.000 1,240,000 -23,000 0.02% 214,520,000
2022-05-23 2022-05-19 165.500 1,263,000 +46,700 0.02% 209,026,500
2022-05-20 2022-05-18 172.000 1,216,300 +13,200 0.02% 209,203,600
2022-05-19 2022-05-17 173.700 1,203,100 -1,900 0.02% 208,978,470
2022-05-18 2022-05-16 163.500 1,205,000 +50,800 0.02% 197,017,500
2022-05-17 2022-05-13 167.600 1,154,200 +5,000 0.02% 193,443,920
2022-05-16 2022-05-12 157.000 1,149,200 +3,100 0.02% 180,424,400
2022-05-13 2022-05-11 161.400 1,146,100 +6,300 0.02% 184,980,540
2022-05-12 2022-05-10 151.800 1,139,800 +1,200 0.02% 173,021,640
2022-05-11 2022-05-06 157.000 1,138,600 -5,100 0.02% 178,760,200
2022-05-10 2022-05-05 164.700 1,143,700 +3,200 0.02% 188,367,390
2022-05-06 2022-05-04 164.500 1,140,500 +5,000 0.02% 187,612,250
2022-05-05 2022-05-03 172.400 1,135,500 -7,600 0.02% 195,760,200
2022-05-04 2022-04-29 172.000 1,143,100 +4,800 0.02% 196,613,200
2022-05-03 2022-04-28 148.900 1,138,300 -600 0.02% 169,492,870
2022-04-29 2022-04-27 147.900 1,138,900 +11,500 0.02% 168,443,310
2022-04-28 2022-04-26 145.300 1,127,400 +200 0.02% 163,811,220
2022-04-27 2022-04-25 138.600 1,127,200 +45,600 0.02% 156,229,920
2022-04-26 2022-04-22 141.400 1,081,600 +200 0.02% 152,938,240
2022-04-25 2022-04-21 137.800 1,081,400 +1,000 0.02% 149,016,920
2022-04-21 2022-04-19 146.000 1,080,400 +1,000 0.02% 157,738,400
2022-04-19 2022-04-13 154.100 1,079,400 -9,600 0.02% 166,335,540
2022-04-14 2022-04-12 153.900 1,089,000 +6,800 0.02% 167,597,100
2022-04-13 2022-04-11 147.500 1,082,200 +900 0.02% 159,624,500
2022-04-12 2022-04-08 156.500 1,081,300 +1,000 0.02% 169,223,450
2022-04-11 2022-04-07 159.300 1,080,300 +278,400 0.02% 172,091,790
2022-04-08 2022-04-06 160.900 801,900 +54,100 0.01% 129,025,710
2022-04-07 2022-04-04 167.000 747,800 -900 0.01% 124,882,600
2022-04-06 2022-04-01 155.500 748,700 +200 0.01% 116,422,850
2022-04-04 2022-03-31 155.600 748,500 +4,600 0.01% 116,466,600
2022-04-01 2022-03-30 160.100 743,900 +600 0.01% 119,098,390
2022-03-31 2022-03-29 159.300 743,300 -15,500 0.01% 118,407,690
2022-03-30 2022-03-28 150.600 758,800 -24,000 0.01% 114,275,280
2022-03-29 2022-03-25 135.000 782,800 +2,700 0.01% 105,678,000
2022-03-28 2022-03-24 147.000 780,100 +67,300 0.01% 114,674,700
2022-03-25 2022-03-23 156.200 712,800 +1,900 0.01% 111,339,360
2022-03-24 2022-03-22 153.000 710,900 +1,800 0.01% 108,767,700
2022-03-23 2022-03-21 143.900 709,100 +3,300 0.01% 102,039,490
2022-03-21 2022-03-17 157.200 705,800 +139,400 0.01% 110,951,760
2022-03-18 2022-03-16 140.000 566,400 -30,100 0.01% 79,296,000
2022-03-17 2022-03-15 106.000 596,500 -6,100 0.01% 63,229,000
2022-03-16 2022-03-14 112.600 602,600 +900 0.01% 67,852,760
2022-03-15 2022-03-11 135.400 601,700 -9,500 0.01% 81,470,180
2022-03-14 2022-03-10 144.200 611,200 -2,100 0.01% 88,135,040
2022-03-11 2022-03-09 148.500 613,300 +3,500 0.01% 91,075,050
2022-03-10 2022-03-08 145.500 609,800 -3,800 0.01% 88,725,900
2022-03-09 2022-03-07 146.200 613,600 -600 0.01% 89,708,320
2022-03-08 2022-03-04 164.800 614,200 -6,000 0.01% 101,220,160
2022-03-07 2022-03-03 174.200 620,200 -300 0.01% 108,038,840
2022-03-04 2022-03-02 176.400 620,500 -14,700 0.01% 109,456,200
2022-03-03 2022-03-01 173.400 635,200 -24,200 0.01% 110,143,680
2022-03-02 2022-02-28 172.200 659,400 +1,100 0.01% 113,548,680
2022-03-01 2022-02-25 170.200 658,300 +1,200 0.01% 112,042,660
2022-02-28 2022-02-24 170.200 657,100 -4,300 0.01% 111,838,420
2022-02-25 2022-02-23 176.600 661,400 -46,500 0.01% 116,803,240
2022-02-24 2022-02-22 171.300 707,900 +4,100 0.01% 121,263,270
2022-02-23 2022-02-21 180.500 703,800 -50,400 0.01% 127,035,900
2022-02-22 2022-02-18 188.000 754,200 +1,300 0.01% 141,789,600
2022-02-21 2022-02-17 220.800 752,900 +15,000 0.01% 166,240,320
2022-02-18 2022-02-16 219.400 737,900 -600 0.01% 161,895,260
2022-02-17 2022-02-15 214.000 738,500 +300 0.01% 158,039,000
2022-02-16 2022-02-14 219.600 738,200 -2,500 0.01% 162,108,720
2022-02-14 2022-02-10 233.000 740,700 -600 0.01% 172,583,100
2022-02-11 2022-02-09 229.200 741,300 +1,000 0.01% 169,905,960
2022-02-10 2022-02-08 221.000 740,300 -600 0.01% 163,606,300
2022-02-08 2022-02-04 226.800 740,900 +200 0.01% 168,036,120
2022-02-07 2022-01-31 219.600 740,700 +7,100 0.01% 162,657,720
2022-02-04 2022-01-27 209.400 733,600 -15,100 0.01% 153,615,840
2022-01-28 2022-01-26 225.000 748,700 +28,300 0.01% 168,457,500
2022-01-27 2022-01-25 225.800 720,400 -17,000 0.01% 162,666,320
2022-01-26 2022-01-24 232.800 737,400 +7,400 0.01% 171,666,720
2022-01-25 2022-01-21 238.000 730,000 +6,300 0.01% 173,740,000
2022-01-24 2022-01-20 238.000 723,700 -20,500 0.01% 172,240,600
2022-01-21 2022-01-19 214.400 744,200 +1,900 0.01% 159,556,480
2022-01-20 2022-01-18 215.800 742,300 -6,800 0.01% 160,188,340
2022-01-19 2022-01-17 216.600 749,100 +21,400 0.01% 162,255,060
2022-01-18 2022-01-14 220.600 727,700 +11,600 0.01% 160,530,620
2022-01-17 2022-01-13 226.200 716,100 +31,100 0.01% 161,981,820
2022-01-14 2022-01-12 227.000 685,000 -47,200 0.01% 155,495,000
2022-01-13 2022-01-11 208.000 732,200 +3,700 0.01% 152,297,600
2022-01-12 2022-01-10 206.600 728,500 -3,400 0.01% 150,508,100
2022-01-07 2022-01-05 195.100 731,900 +13,800 0.01% 142,793,690
2022-01-05 2022-01-03 223.400 718,100 -1,500 0.01% 160,423,540
2022-01-03 2021-12-29 216.000 719,600 +1,000 0.01% 155,433,600
2021-12-30 2021-12-28 223.400 718,600 -7,000 0.01% 160,535,240
2021-12-29 2021-12-24 226.000 725,600 -20,900 0.01% 163,985,600
2021-12-28 2021-12-22 230.400 746,500 +1,000 0.01% 171,993,600
2021-12-23 2021-12-21 229.000 745,500 +7,000 0.01% 170,719,500
2021-12-22 2021-12-20 219.200 738,500 -100 0.01% 161,879,200
2021-12-21 2021-12-17 225.800 738,600 -1,100 0.01% 166,775,880
2021-12-20 2021-12-16 238.400 739,700 +21,500 0.01% 176,344,480
2021-12-17 2021-12-15 241.800 718,200 +1,100 0.01% 173,660,760
2021-12-16 2021-12-14 246.200 717,100 +100 0.01% 176,550,020
2021-12-15 2021-12-13 248.000 717,000 +2,800 0.01% 177,816,000
2021-12-14 2021-12-10 243.000 714,200 +500 0.01% 173,550,600
2021-12-09 2021-12-07 245.800 713,700 -10,100 0.01% 175,427,460
2021-12-08 2021-12-06 232.400 723,800 +11,200 0.01% 168,211,120
2021-12-07 2021-12-03 241.200 712,600 +1,000 0.01% 171,879,120
2021-12-06 2021-12-02 247.800 711,600 +3,600 0.01% 176,334,480
2021-12-03 2021-12-01 244.600 708,000 -9,000 0.01% 173,176,800
2021-12-02 2021-11-30 238.000 717,000 -1,400 0.01% 170,646,000
2021-12-01 2021-11-29 245.000 718,400 +2,600 0.01% 176,008,000
2021-11-29 2021-11-25 274.200 715,800 -50,000 0.01% 196,272,360
2021-11-26 2021-11-24 273.400 765,800 -5,700 0.01% 209,369,720
2021-11-24 2021-11-22 274.000 771,500 +1,000 0.01% 211,391,000
2021-11-23 2021-11-19 280.800 770,500 +101,000 0.01% 216,356,400
2021-11-22 2021-11-18 285.400 669,500 +1,000 0.01% 191,075,300
2021-11-19 2021-11-17 292.600 668,500 +800 0.01% 195,603,100
2021-11-18 2021-11-16 297.400 667,700 +11,000 0.01% 198,573,980
2021-11-16 2021-11-12 289.800 656,700 -100 0.01% 190,311,660
2021-11-12 2021-11-10 277.400 656,800 -200 0.01% 182,196,320
2021-11-10 2021-11-08 271.200 657,000 +1,000 0.01% 178,178,400
2021-11-09 2021-11-05 276.800 656,000 +1,000 0.01% 181,580,800
2021-11-04 2021-11-02 271.000 655,000 +500 0.01% 177,505,000
2021-11-03 2021-11-01 267.400 654,500 +1,000 0.01% 175,013,300
2021-10-29 2021-10-27 268.600 653,500 +9,600 0.01% 175,530,100
2021-10-27 2021-10-25 286.800 643,900 -1,800 0.01% 184,670,520
2021-10-26 2021-10-22 289.200 645,700 +2,000 0.01% 186,736,440
2021-10-25 2021-10-21 288.400 643,700 +8,000 0.01% 185,643,080
2021-10-22 2021-10-20 293.800 635,700 -39,600 0.01% 186,768,660
2021-10-21 2021-10-19 285.600 675,300 +600 0.01% 192,865,680
2021-10-20 2021-10-18 280.400 674,700 +6,900 0.01% 189,185,880
2021-10-19 2021-10-15 280.800 667,800 -400 0.01% 187,518,240
2021-10-15 2021-10-11 277.400 668,200 -35,800 0.01% 185,358,680
2021-10-11 2021-10-07 250.800 704,000 -400 0.01% 176,563,200
2021-10-08 2021-10-06 228.600 704,400 +28,000 0.01% 161,025,840
2021-10-07 2021-10-05 233.600 676,400 +2,000 0.01% 158,007,040
2021-10-05 2021-09-30 246.600 674,400 +2,100 0.01% 166,307,040
2021-10-04 2021-09-29 250.000 672,300 +4,100 0.01% 168,075,000
2021-09-30 2021-09-28 251.800 668,200 +400 0.01% 168,252,760
2021-09-29 2021-09-27 248.400 667,800 +200 0.01% 165,881,520
2021-09-28 2021-09-24 244.600 667,600 +1,900 0.01% 163,294,960
2021-09-27 2021-09-23 242.600 665,700 +800 0.01% 161,498,820
2021-09-24 2021-09-21 230.600 664,900 +39,000 0.01% 153,325,940
2021-09-23 2021-09-20 234.600 625,900 -700 0.01% 146,836,140
2021-09-21 2021-09-17 240.800 626,600 -200 0.01% 150,885,280
2021-09-20 2021-09-16 232.600 626,800 +9,600 0.01% 145,793,680
2021-09-17 2021-09-15 234.000 617,200 +3,200 0.01% 144,424,800
2021-09-16 2021-09-14 245.000 614,000 -3,000 0.01% 150,430,000
2021-09-15 2021-09-13 247.800 617,000 +1,500 0.01% 152,892,600
2021-09-14 2021-09-10 259.400 615,500 -200 0.01% 159,660,700
2021-09-13 2021-09-09 248.600 615,700 +2,000 0.01% 153,063,020
2021-09-10 2021-09-08 261.000 613,700 -1,300 0.01% 160,175,700
2021-09-09 2021-09-07 257.400 615,000 -200 0.01% 158,301,000
2021-09-08 2021-09-06 247.400 615,200 +1,200 0.01% 152,200,480
2021-09-07 2021-09-03 244.800 614,000 +2,000 0.01% 150,307,200
2021-09-06 2021-09-02 253.600 612,000 -37,300 0.01% 155,203,200
2021-09-03 2021-09-01 253.400 649,300 +27,000 0.01% 164,532,620
2021-09-02 2021-08-31 249.000 622,300 -200 0.01% 154,952,700
2021-08-31 2021-08-27 225.000 622,500 +3,500 0.01% 140,062,500
2021-08-27 2021-08-25 227.000 619,000 -2,500 0.01% 140,513,000
2021-08-26 2021-08-24 221.800 621,500 -12,400 0.01% 137,848,700
2021-08-25 2021-08-23 195.400 633,900 +8,000 0.01% 123,864,060
2021-08-24 2021-08-20 193.400 625,900 -300 0.01% 121,049,060
2021-08-23 2021-08-19 202.600 626,200 +4,200 0.01% 126,868,120
2021-08-20 2021-08-18 218.200 622,000 -37,100 0.01% 135,720,400
2021-08-19 2021-08-17 213.600 659,100 +37,100 0.01% 140,783,760
2021-08-18 2021-08-16 221.400 622,000 -600 0.01% 137,710,800
2021-08-17 2021-08-13 233.400 622,600 +100 0.01% 145,314,840
2021-08-16 2021-08-12 236.600 622,500 +500 0.01% 147,283,500
2021-08-13 2021-08-11 237.200 622,000 -5,500 0.01% 147,538,400
2021-08-12 2021-08-10 239.000 627,500 -100 0.01% 149,972,500
2021-08-10 2021-08-06 213.800 627,600 -7,800 0.01% 134,180,880
2021-08-09 2021-08-05 211.200 635,400 +2,000 0.01% 134,196,480
2021-08-06 2021-08-04 213.600 633,400 +10,000 0.01% 135,294,240
2021-08-05 2021-08-03 211.600 623,400 -21,700 0.01% 131,911,440
2021-08-04 2021-08-02 216.000 645,100 -1,200 0.01% 139,341,600
2021-08-03 2021-07-30 215.000 646,300 +100 0.01% 138,954,500
2021-08-02 2021-07-29 228.400 646,200 -1,800 0.01% 147,592,080
2021-07-30 2021-07-28 208.600 648,000 -12,600 0.01% 135,172,800
2021-07-29 2021-07-27 194.000 660,600 +5,700 0.01% 128,156,400
2021-07-28 2021-07-26 235.600 654,900 -9,800 0.01% 154,294,440
2021-07-27 2021-07-23 273.200 664,700 +100 0.01% 181,596,040
2021-07-26 2021-07-22 279.800 664,600 +300 0.01% 185,955,080
2021-07-23 2021-07-21 270.200 664,300 +200 0.01% 179,493,860
2021-07-22 2021-07-20 275.200 664,100 -1,700 0.01% 182,760,320
2021-07-21 2021-07-19 276.200 665,800 -3,100 0.01% 183,893,960
2021-07-20 2021-07-16 290.800 668,900 -10,000 0.01% 194,516,120
2021-07-16 2021-07-14 290.000 678,900 +3,400 0.01% 196,881,000
2021-07-15 2021-07-13 295.000 675,500 +1,300 0.01% 199,272,500
2021-07-14 2021-07-12 285.200 674,200 +1,700 0.01% 192,281,840
2021-07-13 2021-07-09 279.200 672,500 -100 0.01% 187,762,000
2021-07-12 2021-07-08 267.600 672,600 +21,100 0.01% 179,987,760
2021-07-08 2021-07-06 289.800 651,500 +100 0.01% 188,804,700
2021-07-07 2021-07-05 287.000 651,400 +8,400 0.01% 186,951,800
2021-07-06 2021-07-02 304.000 643,000 -10,100 0.01% 195,472,000
2021-06-30 2021-06-28 328.600 653,100 -39,300 0.01% 214,608,660
2021-06-29 2021-06-25 330.000 692,400 -11,400 0.01% 228,492,000
2021-06-28 2021-06-24 315.000 703,800 -800 0.01% 221,697,000
2021-06-25 2021-06-23 308.000 704,600 +39,000 0.01% 217,016,800
2021-06-24 2021-06-22 292.800 665,600 -900 0.01% 194,887,680
2021-06-23 2021-06-21 301.800 666,500 -200 0.01% 201,149,700
2021-06-22 2021-06-18 300.600 666,700 -500 0.01% 200,410,020
2021-06-21 2021-06-17 290.000 667,200 +2,200 0.01% 193,488,000
2021-06-18 2021-06-16 288.800 665,000 +800 0.01% 192,052,000
2021-06-16 2021-06-11 307.200 664,200 +300 0.01% 204,042,240
2021-06-15 2021-06-10 298.000 663,900 -400 0.01% 197,842,200
2021-06-11 2021-06-09 293.200 664,300 -5,600 0.01% 194,772,760
2021-06-10 2021-06-08 297.000 669,900 +6,000 0.01% 198,960,300
2021-06-09 2021-06-07 300.000 663,900 +400 0.01% 199,170,000
2021-06-08 2021-06-04 302.200 663,500 -800 0.01% 200,509,700
2021-06-07 2021-06-03 307.400 664,300 -4,100 0.01% 204,205,820
2021-06-04 2021-06-02 311.800 668,400 +7,800 0.01% 208,407,120
2021-06-03 2021-06-01 313.000 660,600 +26,100 0.01% 206,767,800
2021-06-02 2021-05-31 294.000 634,500 -2,300 0.01% 186,543,000
2021-06-01 2021-05-28 265.200 636,800 +600 0.01% 168,879,360
2021-05-31 2021-05-27 271.800 636,200 +1,400 0.01% 172,919,160
2021-05-28 2021-05-26 279.600 634,800 -100 0.01% 177,490,080
2021-05-27 2021-05-25 276.600 634,900 +7,600 0.01% 175,613,340
2021-05-26 2021-05-24 271.000 627,300 -25,100 0.01% 169,998,300
2021-05-25 2021-05-21 275.200 652,400 -500 0.01% 179,540,480
2021-05-24 2021-05-20 273.200 652,900 -2,600 0.01% 178,372,280
2021-05-21 2021-05-18 260.000 655,500 -200 0.01% 170,430,000
2021-05-20 2021-05-17 254.200 655,700 +9,500 0.01% 166,678,940
2021-05-18 2021-05-14 244.000 646,200 +15,900 0.01% 157,672,800
2021-05-17 2021-05-13 251.600 630,300 -12,000 0.01% 158,583,480
2021-05-14 2021-05-12 255.200 642,300 +10,700 0.01% 163,914,960
2021-05-13 2021-05-11 249.000 631,600 +3,200 0.01% 157,268,400
2021-05-12 2021-05-10 262.800 628,400 -10,500 0.01% 165,143,520
2021-05-11 2021-05-07 282.800 638,900 +400 0.01% 180,680,920
2021-05-10 2021-05-06 285.800 638,500 +3,100 0.01% 182,483,300
2021-05-07 2021-05-05 287.000 635,400 +3,000 0.01% 182,359,800
2021-05-06 2021-05-04 291.800 632,400 +6,000 0.01% 184,534,320
2021-05-05 2021-05-03 293.200 626,400 -7,600 0.01% 183,660,480
2021-05-04 2021-04-30 298.000 634,000 -1,100 0.01% 188,932,000
2021-05-03 2021-04-29 309.200 635,100 +3,100 0.01% 196,372,920
2021-04-30 2021-04-28 309.400 632,000 +800 0.01% 195,540,800
2021-04-29 2021-04-27 313.000 631,200 -65,500 0.01% 197,565,600
2021-04-28 2021-04-26 305.000 696,700 -10,900 0.01% 212,493,500
2021-04-27 2021-04-23 306.400 707,600 +58,400 0.01% 216,808,640
2021-04-26 2021-04-22 292.000 649,200 -5,400 0.01% 189,566,400
2021-04-23 2021-04-21 282.200 654,600 +8,300 0.01% 184,728,120
2021-04-22 2021-04-20 293.600 646,300 +35,700 0.01% 189,753,680
2021-04-21 2021-04-19 289.200 610,600 -900 0.01% 176,585,520
2021-04-20 2021-04-16 290.200 611,500 -2,000 0.01% 177,457,300
2021-04-19 2021-04-15 284.800 613,500 -2,800 0.01% 174,724,800
2021-04-16 2021-04-14 286.000 616,300 -400 0.01% 176,261,800
2021-04-15 2021-04-13 276.000 616,700 -2,800 0.01% 170,209,200
2021-04-14 2021-04-12 298.200 619,500 +1,300 0.01% 184,734,900
2021-04-12 2021-04-08 320.800 618,200 +100 0.01% 198,318,560
2021-04-08 2021-04-01 325.800 618,100 +100 0.01% 201,376,980
2021-04-07 2021-03-31 298.200 618,000 -100 0.01% 184,287,600
2021-04-01 2021-03-30 293.600 618,100 +1,200 0.01% 181,474,160
2021-03-31 2021-03-29 280.400 616,900 -16,900 0.01% 172,978,760
2021-03-30 2021-03-26 302.000 633,800 +52,400 0.01% 191,407,600
2021-03-29 2021-03-25 287.400 581,400 -43,600 0.01% 167,094,360
2021-03-26 2021-03-24 292.000 625,000 +29,200 0.01% 182,500,000
2021-03-25 2021-03-23 303.800 595,800 -41,300 0.01% 181,004,040
2021-03-24 2021-03-22 320.600 637,100 -1,100 0.01% 204,254,260
2021-03-23 2021-03-19 333.000 638,200 -5,900 0.01% 212,520,600
2021-03-22 2021-03-18 337.400 644,100 +26,700 0.01% 217,319,340
2021-03-19 2021-03-17 325.400 617,400 -10,800 0.01% 200,901,960
2021-03-18 2021-03-16 329.600 628,200 +2,900 0.01% 207,054,720
2021-03-17 2021-03-15 317.200 625,300 +200 0.01% 198,345,160
2021-03-16 2021-03-12 333.000 625,100 +7,000 0.01% 208,158,300
2021-03-15 2021-03-11 344.600 618,100 -1,700 0.01% 212,997,260
2021-03-12 2021-03-10 317.000 619,800 -20,700 0.01% 196,476,600
2021-03-11 2021-03-09 302.000 640,500 +30,700 0.01% 193,431,000
2021-03-10 2021-03-08 308.800 609,800 -24,800 0.01% 188,306,240
2021-03-09 2021-03-05 337.000 634,600 -4,400 0.01% 213,860,200
2021-03-08 2021-03-04 340.000 639,000 -1,700 0.01% 217,260,000
2021-03-05 2021-03-03 372.600 640,700 +28,600 0.01% 238,724,820
2021-03-04 2021-03-02 362.400 612,100 -6,300 0.01% 221,825,040
2021-03-03 2021-03-01 366.800 618,400 +36,100 0.01% 226,829,120
2021-03-02 2021-02-26 340.000 582,300 -9,400 0.01% 197,982,000
2021-03-01 2021-02-25 370.400 591,700 +2,500 0.01% 219,165,680
2021-02-26 2021-02-24 365.800 589,200 -11,100 0.01% 215,529,360
2021-02-25 2021-02-23 392.800 600,300 +7,400 0.01% 235,797,840
2021-02-24 2021-02-22 400.200 592,900 -26,500 0.01% 237,278,580
2021-02-23 2021-02-19 423.600 619,400 -2,300 0.01% 262,377,840
2021-02-22 2021-02-18 428.000 621,700 -127,700 0.01% 266,087,600
2021-02-19 2021-02-17 451.400 749,400 +8,500 0.01% 338,279,160
2021-02-18 2021-02-16 439.200 740,900 -14,000 0.01% 325,403,280
2021-02-17 2021-02-11 445.000 754,900 +6,700 0.01% 335,930,500
2021-02-16 2021-02-09 409.000 748,200 -1,300 0.01% 306,013,800
2021-02-10 2021-02-08 406.400 749,500 +600 0.01% 304,596,800
2021-02-09 2021-02-05 401.400 748,900 +2,100 0.01% 300,608,460
2021-02-08 2021-02-04 401.000 746,800 +26,300 0.01% 299,466,800
2021-02-05 2021-02-03 414.200 720,500 +17,600 0.01% 298,431,100
2021-02-04 2021-02-02 395.000 702,900 +5,000 0.01% 277,645,500
2021-02-03 2021-02-01 391.000 697,900 +20,500 0.01% 272,878,900
2021-02-02 2021-01-29 355.800 677,400 +5,600 0.01% 241,018,920
2021-02-01 2021-01-28 355.600 671,800 -3,400 0.01% 238,892,080
2021-01-29 2021-01-27 364.000 675,200 -21,500 0.01% 245,772,800
2021-01-28 2021-01-26 378.600 696,700 -22,400 0.01% 263,770,620
2021-01-27 2021-01-25 399.800 719,100 +3,900 0.01% 287,496,180
2021-01-26 2021-01-22 380.200 715,200 -4,700 0.01% 271,919,040
2021-01-25 2021-01-21 375.200 719,900 -600 0.01% 270,106,480
2021-01-22 2021-01-20 372.000 720,500 +45,100 0.01% 268,026,000
2021-01-21 2021-01-19 341.000 675,400 -17,300 0.01% 230,311,400
2021-01-20 2021-01-18 325.000 692,700 +78,000 0.01% 225,127,500
2021-01-19 2021-01-15 307.600 614,700 +4,500 0.01% 189,081,720
2021-01-18 2021-01-14 313.200 610,200 +43,000 0.01% 191,114,640
2021-01-15 2021-01-13 296.400 567,200 +100 0.01% 168,118,080
2021-01-13 2021-01-11 309.600 567,100 -900 0.01% 175,574,160
2021-01-12 2021-01-08 318.000 568,000 -5,400 0.01% 180,624,000
2021-01-11 2021-01-07 308.000 573,400 -10,600 0.01% 176,607,200
2021-01-08 2021-01-06 310.000 584,000 +3,200 0.01% 181,040,000
2021-01-07 2021-01-05 296.600 580,800 +200 0.01% 172,265,280
2021-01-06 2021-01-04 292.600 580,600 -8,000 0.01% 169,883,560
2021-01-05 2020-12-31 294.600 588,600 -8,400 0.01% 173,401,560
2021-01-04 2020-12-29 273.400 597,000 -200 0.01% 163,219,800
2020-12-30 2020-12-28 260.000 597,200 -35,800 0.01% 155,272,000
2020-12-29 2020-12-24 279.200 633,000 +20,700 0.01% 176,733,600
2020-12-28 2020-12-22 276.200 612,300 -1,400 0.01% 169,117,260
2020-12-23 2020-12-21 278.400 613,700 -400 0.01% 170,854,080
2020-12-22 2020-12-18 278.400 614,100 -200 0.01% 170,965,440
2020-12-21 2020-12-17 285.000 614,300 -7,900 0.01% 175,075,500
2020-12-18 2020-12-16 279.200 622,200 +10,500 0.01% 173,718,240
2020-12-17 2020-12-15 274.200 611,700 +1,200 0.01% 167,728,140
2020-12-16 2020-12-14 282.600 610,500 -32,900 0.01% 172,527,300
2020-12-15 2020-12-11 293.800 643,400 +3,900 0.01% 189,030,920
2020-12-14 2020-12-10 287.000 639,500 -700 0.01% 183,536,500
2020-12-11 2020-12-09 286.400 640,200 -2,900 0.01% 183,353,280
2020-12-10 2020-12-08 287.600 643,100 -17,600 0.01% 184,955,560
2020-12-09 2020-12-07 282.400 660,700 +6,700 0.01% 186,581,680
2020-12-08 2020-12-04 288.600 654,000 +700 0.01% 188,744,400
2020-12-07 2020-12-03 275.800 653,300 +7,000 0.01% 180,180,140
2020-12-04 2020-12-02 277.800 646,300 -35,000 0.01% 179,542,140
2020-12-03 2020-12-01 289.200 681,300 -26,700 0.01% 197,031,960
2020-12-02 2020-11-30 290.000 708,000 +9,300 0.01% 205,320,000
2020-12-01 2020-11-27 312.000 698,700 -9,400 0.01% 217,994,400
2020-11-30 2020-11-26 308.000 708,100 +3,100 0.01% 218,094,800
2020-11-27 2020-11-25 293.600 705,000 +23,000 0.01% 206,988,000
2020-11-26 2020-11-24 303.400 682,000 -19,200 0.01% 206,918,800
2020-11-25 2020-11-23 308.000 701,200 -10,800 0.01% 215,969,600
2020-11-24 2020-11-20 304.200 712,000 +14,100 0.01% 216,590,400
2020-11-23 2020-11-19 294.000 697,900 +11,500 0.01% 205,182,600
2020-11-20 2020-11-18 300.000 686,400 +2,900 0.01% 205,920,000
2020-11-19 2020-11-17 303.000 683,500 +51,300 0.01% 207,100,500
2020-11-18 2020-11-16 318.400 632,200 +1,800 0.01% 201,292,480
2020-11-17 2020-11-13 305.800 630,400 -68,700 0.01% 192,776,320
2020-11-16 2020-11-12 286.800 699,100 +48,800 0.01% 200,501,880
2020-11-13 2020-11-11 271.000 650,300 +9,100 0.01% 176,231,300
2020-11-12 2020-11-10 300.000 641,200 +6,900 0.01% 192,360,000
2020-11-11 2020-11-09 335.200 634,300 +900 0.01% 212,617,360
2020-11-10 2020-11-06 326.800 633,400 -4,500 0.01% 206,995,120
2020-11-09 2020-11-05 329.600 637,900 +10,200 0.01% 210,251,840
2020-11-06 2020-11-04 313.800 627,700 +29,300 0.01% 196,972,260
2020-11-05 2020-11-03 296.000 598,400 +18,000 0.01% 177,126,400
2020-11-04 2020-11-02 294.600 580,400 -1,700 0.01% 170,985,840
2020-11-03 2020-10-30 288.200 582,100 -26,800 0.01% 167,761,220
2020-11-02 2020-10-29 297.200 608,900 -1,300 0.01% 180,965,080
2020-10-30 2020-10-28 280.000 610,200 +20,500 0.01% 170,856,000
2020-10-29 2020-10-27 266.000 589,700 +7,500 0.01% 156,860,200
2020-10-28 2020-10-23 262.400 582,200 +9,300 0.01% 152,769,280
2020-10-27 2020-10-22 269.000 572,900 -12,000 0.01% 154,110,100
2020-10-23 2020-10-21 269.000 584,900 +12,600 0.01% 157,338,100
2020-10-22 2020-10-20 260.800 572,300 -46,100 0.01% 149,255,840
2020-10-20 2020-10-16 265.800 618,400 -2,300 0.01% 164,370,720
2020-10-19 2020-10-15 265.000 620,700 -10,100 0.01% 164,485,500
2020-10-16 2020-10-14 278.400 630,800 -100 0.01% 175,614,720
2020-10-15 2020-10-12 275.200 630,900 +1,300 0.01% 173,623,680
2020-10-14 2020-10-09 270.000 629,600 -300 0.01% 169,992,000
2020-10-12 2020-10-08 266.800 629,900 -2,000 0.01% 168,057,320
2020-10-09 2020-10-07 267.800 631,900 +8,100 0.01% 169,222,820
2020-10-08 2020-10-06 258.000 623,800 +1,900 0.01% 160,940,400
2020-10-07 2020-10-05 245.800 621,900 +4,900 0.01% 152,863,020
2020-10-06 2020-09-30 241.800 617,000 +100 0.01% 149,190,600
2020-09-29 2020-09-25 232.000 616,900 -2,700 0.01% 143,120,800
2020-09-28 2020-09-24 238.600 619,600 -7,800 0.01% 147,836,560
2020-09-25 2020-09-23 250.000 627,400 +2,700 0.01% 156,850,000
2020-09-24 2020-09-22 242.600 624,700 -2,500 0.01% 151,552,220
2020-09-21 2020-09-17 240.800 627,200 +100 0.01% 151,029,760
2020-09-18 2020-09-16 248.200 627,100 +100 0.01% 155,646,220
2020-09-17 2020-09-15 243.600 627,000 -300 0.01% 152,737,200
2020-09-16 2020-09-14 244.600 627,300 -5,100 0.01% 153,437,580
2020-09-15 2020-09-11 242.800 632,400 +1,800 0.01% 153,546,720
2020-09-14 2020-09-10 233.000 630,600 -500 0.01% 146,929,800
2020-09-11 2020-09-09 232.000 631,100 -4,200 0.01% 146,415,200
2020-09-10 2020-09-08 238.000 635,300 +3,500 0.01% 151,201,400
2020-09-09 2020-09-07 248.200 631,800 +15,100 0.01% 156,812,760
2020-09-08 2020-09-04 261.800 616,700 -9,500 0.01% 161,452,060
2020-09-07 2020-09-03 262.600 626,200 -4,100 0.01% 164,440,120
2020-09-04 2020-09-02 272.800 630,300 -900 0.01% 171,945,840
2020-09-03 2020-09-01 264.600 631,200 +12,800 0.01% 167,015,520
2020-09-02 2020-08-31 255.600 618,400 +900 0.01% 158,063,040
2020-09-01 2020-08-28 265.200 617,500 +400 0.01% 163,761,000
2020-08-31 2020-08-27 271.000 617,100 +4,400 0.01% 167,234,100
2020-08-28 2020-08-26 258.800 612,700 +700 0.01% 158,566,760
2020-08-27 2020-08-25 257.600 612,000 +62,000 0.01% 157,651,200
2020-08-26 2020-08-24 265.800 550,000 +500 0.01% 146,190,000
2020-08-25 2020-08-21 245.200 549,500 +21,200 0.01% 134,737,400
2020-08-21 2020-08-19 231.000 528,300 -11,700 0.01% 122,037,300
2020-08-20 2020-08-18 235.000 540,000 +21,900 0.01% 126,900,000
2020-08-19 2020-08-17 218.200 518,100 -2,800 0.01% 113,049,420
2020-08-17 2020-08-13 211.400 520,900 +400 0.01% 110,118,260
2020-08-14 2020-08-12 213.800 520,500 +3,400 0.01% 111,282,900
2020-08-12 2020-08-10 223.000 517,100 +2,200 0.01% 115,313,300
2020-08-11 2020-08-07 222.400 514,900 -6,000 0.01% 114,513,760
2020-08-07 2020-08-05 218.400 520,900 +12,500 0.01% 113,764,560
2020-08-06 2020-08-04 218.000 508,400 +3,100 0.01% 110,831,200
2020-08-05 2020-08-03 200.600 505,300 -2,100 0.01% 101,363,180
2020-08-04 2020-07-31 191.900 507,400 +1,800 0.01% 97,370,060
2020-08-03 2020-07-30 195.000 505,600 +100 0.01% 98,592,000
2020-07-31 2020-07-29 193.000 505,500 +5,000 0.01% 97,561,500
2020-07-30 2020-07-28 191.000 500,500 +200 0.01% 95,595,500
2020-07-29 2020-07-27 185.000 500,300 -300 0.01% 92,555,500
2020-07-28 2020-07-24 190.700 500,600 +2,300 0.01% 95,464,420
2020-07-27 2020-07-23 199.000 498,300 +1,000 0.01% 99,161,700
2020-07-24 2020-07-22 192.200 497,300 +200 0.01% 95,581,060
2020-07-23 2020-07-21 205.000 497,100 +17,700 0.01% 101,905,500
2020-07-22 2020-07-20 188.400 479,400 -2,100 0.01% 90,318,960
2020-07-21 2020-07-17 191.100 481,500 +900 0.01% 92,014,650
2020-07-20 2020-07-16 185.100 480,600 +15,900 0.01% 88,959,060
2020-07-17 2020-07-15 200.600 464,700 -800 0.01% 93,218,820
2020-07-16 2020-07-14 197.100 465,500 +1,700 0.01% 91,750,050
2020-07-14 2020-07-10 208.200 463,800 +10,000 0.01% 96,563,160
2020-07-13 2020-07-09 209.800 453,800 +2,000 0.01% 95,207,240
2020-07-09 2020-07-07 185.000 451,800 -100 0.01% 83,583,000
2020-07-08 2020-07-06 191.000 451,900 -10,300 0.01% 86,312,900
2020-07-06 2020-07-02 179.400 462,200 -11,100 0.01% 82,918,680
2020-07-03 2020-06-30 171.900 473,300 +10,200 0.01% 81,360,270
2020-07-02 2020-06-29 171.700 463,100 -4,800 0.01% 79,514,270
2020-06-30 2020-06-26 174.700 467,900 +1,500 0.01% 81,742,130
2020-06-29 2020-06-24 178.400 466,400 -37,100 0.01% 83,205,760
2020-06-26 2020-06-23 176.800 503,500 +1,300 0.01% 89,018,800
2020-06-24 2020-06-22 170.500 502,200 -300 0.01% 85,625,100
2020-06-23 2020-06-19 174.000 502,500 +100 0.01% 87,435,000
2020-06-19 2020-06-17 172.400 502,400 +13,800 0.01% 86,613,760
2020-06-18 2020-06-16 172.000 488,600 +2,800 0.01% 84,039,200
2020-06-17 2020-06-15 159.500 485,800 -1,500 0.01% 77,485,100
2020-06-15 2020-06-11 165.000 487,300 -14,600 0.01% 80,404,500
2020-06-12 2020-06-10 159.600 501,900 -7,800 0.01% 80,103,240
2020-06-11 2020-06-09 151.500 509,700 +10,000 0.01% 77,219,550
2020-06-10 2020-06-08 154.800 499,700 -14,400 0.01% 77,353,560
2020-06-09 2020-06-05 159.000 514,100 +2,400 0.01% 81,741,900
2020-06-08 2020-06-04 164.200 511,700 +10,100 0.01% 84,021,140
2020-06-05 2020-06-03 155.300 501,600 -27,000 0.01% 77,898,480
2020-06-03 2020-06-01 150.000 528,600 -66,300 0.01% 79,290,000
2020-06-01 2020-05-28 137.000 594,900 -10,000 0.01% 81,501,300
2020-05-28 2020-05-26 138.900 604,900 +39,200 0.01% 84,020,610
2020-05-27 2020-05-25 125.800 565,700 +3,200 0.01% 71,165,060
2020-05-26 2020-05-22 118.500 562,500 +7,000 0.01% 66,656,250
2020-05-25 2020-05-21 127.600 555,500 +7,300 0.01% 70,881,800
2020-05-21 2020-05-19 125.800 548,200 +65,200 0.01% 68,963,560
2020-05-18 2020-05-14 121.500 483,000 -24,600 0.01% 58,684,500
2020-05-15 2020-05-13 118.100 507,600 -71,000 0.01% 59,947,560
2020-05-13 2020-05-11 109.700 578,600 +7,000 0.01% 63,472,420
2020-05-12 2020-05-08 111.600 571,600 -1,700 0.01% 63,790,560
2020-05-08 2020-05-06 108.000 573,300 +1,800 0.01% 61,916,400
2020-05-07 2020-05-05 104.300 571,500 +2,000 0.01% 59,607,450
2020-05-06 2020-05-04 100.700 569,500 +10,000 0.01% 57,348,650
2020-04-24 2020-04-22 101.300 559,500 -6,500 0.01% 56,677,350
2020-04-23 2020-04-21 98.550 566,000 +7,900 0.01% 55,779,300
2020-04-22 2020-04-20 100.900 558,100 -2,400 0.01% 56,312,290
2020-04-16 2020-04-14 97.750 560,500 +9,300 0.01% 54,788,875
2020-04-08 2020-04-06 94.450 551,200 +4,500 0.01% 52,060,840
2020-04-07 2020-04-03 92.850 546,700 -11,500 0.01% 50,761,095
2020-04-06 2020-04-02 93.950 558,200 +500 0.01% 52,442,890
2020-04-02 2020-03-31 93.650 557,700 -500 0.01% 52,228,605
2020-04-01 2020-03-30 88.000 558,200 +500 0.01% 49,121,600
2020-03-31 2020-03-27 89.300 557,700 -4,600 0.01% 49,802,610
2020-03-30 2020-03-26 90.150 562,300 -2,000 0.01% 50,691,345
2020-03-27 2020-03-25 90.750 564,300 -40,400 0.01% 51,210,225
2020-03-26 2020-03-24 85.500 604,700 -16,000 0.01% 51,701,850
2020-03-25 2020-03-23 80.800 620,700 +1,500 0.01% 50,152,560
2020-03-24 2020-03-20 84.000 619,200 -19,900 0.01% 52,012,800
2020-03-23 2020-03-19 72.400 639,100 -68,100 0.01% 46,270,840
2020-03-20 2020-03-18 75.550 707,200 +600 0.01% 53,428,960
2020-03-19 2020-03-17 82.150 706,600 -900 0.01% 58,047,190
2020-03-18 2020-03-16 82.200 707,500 -92,700 0.01% 58,156,500
2020-03-17 2020-03-13 89.000 800,200 +33,400 0.02% 71,217,800
2020-03-16 2020-03-12 90.800 766,800 +100 0.02% 69,625,440
2020-03-13 2020-03-11 95.650 766,700 -99,500 0.02% 73,334,855
2020-03-12 2020-03-10 98.750 866,200 -46,000 0.02% 85,537,250
2020-03-11 2020-03-09 96.000 912,200 +2,200 0.02% 87,571,200
2020-03-10 2020-03-06 100.700 910,000 +10,000 0.02% 91,637,000
2020-03-09 2020-03-05 103.500 900,000 +143,000 0.02% 93,150,000
2020-03-06 2020-03-04 99.200 757,000 -1,800 0.01% 75,094,400
2020-03-05 2020-03-03 98.850 758,800 -4,000 0.01% 75,007,380
2020-03-04 2020-03-02 99.300 762,800 +2,000 0.02% 75,746,040
2020-03-03 2020-02-28 98.900 760,800 +143,500 0.01% 75,243,120
2020-03-02 2020-02-27 103.300 617,300 -23,600 0.01% 63,767,090
2020-02-28 2020-02-26 102.000 640,900 +64,500 0.01% 65,371,800
2020-02-27 2020-02-25 103.300 576,400 +47,100 0.01% 59,542,120
2020-02-26 2020-02-24 100.500 529,300 -71,800 0.01% 53,194,650
2020-02-25 2020-02-21 103.200 601,100 +18,600 0.01% 62,033,520
2020-02-24 2020-02-20 103.300 582,500 +18,100 0.01% 60,172,250
2020-02-21 2020-02-19 100.400 564,400 +42,000 0.01% 56,665,760
2020-02-20 2020-02-18 100.600 522,400 -1,000 0.01% 52,553,440
2020-02-19 2020-02-17 101.500 523,400 -94,200 0.01% 53,125,100
2020-02-18 2020-02-14 100.900 617,600 -300 0.01% 62,315,840
2020-02-17 2020-02-13 102.500 617,900 -25,000 0.01% 63,334,750
2020-02-14 2020-02-12 103.000 642,900 -1,200 0.01% 66,218,700
2020-02-13 2020-02-11 99.200 644,100 +36,800 0.01% 63,894,720
2020-02-12 2020-02-10 95.800 607,300 -6,000 0.01% 58,179,340
2020-02-11 2020-02-07 101.900 613,300 -25,100 0.01% 62,495,270
2020-02-10 2020-02-06 101.700 638,400 -6,000 0.01% 64,925,280
2020-02-07 2020-02-05 99.500 644,400 +39,200 0.01% 64,117,800
2020-02-06 2020-02-04 101.000 605,200 -3,800 0.01% 61,125,200
2020-02-05 2020-02-03 99.500 609,000 -1,100 0.01% 60,595,500
2020-02-04 2020-01-31 99.300 610,100 +79,000 0.01% 60,582,930
2020-02-03 2020-01-30 96.850 531,100 -4,200 0.01% 51,437,035
2020-01-31 2020-01-29 101.200 535,300 +27,600 0.01% 54,172,360
2020-01-30 2020-01-24 102.300 507,700 -14,600 0.01% 51,937,710
2020-01-23 2020-01-21 105.800 522,300 -4,900 0.01% 55,259,340
2020-01-22 2020-01-20 110.600 527,200 +8,000 0.01% 58,308,320
2020-01-21 2020-01-17 111.900 519,200 -100 0.01% 58,098,480
2020-01-20 2020-01-16 112.300 519,300 -4,000 0.01% 58,317,390
2020-01-17 2020-01-15 114.100 523,300 +1,000 0.01% 59,708,530
2020-01-16 2020-01-14 112.300 522,300 +2,000 0.01% 58,654,290
2020-01-15 2020-01-13 113.100 520,300 +2,400 0.01% 58,845,930
2020-01-14 2020-01-10 109.600 517,900 -800 0.01% 56,761,840
2020-01-13 2020-01-09 108.400 518,700 +4,000 0.01% 56,227,080
2020-01-10 2020-01-08 106.400 514,700 -79,900 0.01% 54,764,080
2020-01-09 2020-01-07 110.400 594,600 -2,000 0.01% 65,643,840
2020-01-08 2020-01-06 109.500 596,600 +79,500 0.01% 65,327,700
2020-01-07 2020-01-03 104.200 517,100 -10,000 0.01% 53,881,820
2020-01-02 2019-12-27 102.700 527,100 -16,500 0.01% 54,133,170
2019-12-30 2019-12-24 102.300 543,600 -10,000 0.01% 55,610,280
2019-12-23 2019-12-19 103.500 553,600 -100 0.01% 57,297,600
2019-12-19 2019-12-17 104.500 553,700 +1,100 0.01% 57,861,650
2019-12-17 2019-12-13 101.100 552,600 +200 0.01% 55,867,860
2019-12-11 2019-12-09 103.300 552,400 -48,100 0.01% 57,062,920
2019-12-10 2019-12-06 103.600 600,500 -9,500 0.01% 62,211,800
2019-12-09 2019-12-05 102.200 610,000 +19,500 0.01% 62,342,000
2019-12-05 2019-12-03 103.600 590,500 -12,000 0.01% 61,175,800
2019-12-04 2019-12-02 104.700 602,500 -11,400 0.01% 63,081,750
2019-12-03 2019-11-29 103.200 613,900 +10,000 0.01% 63,354,480
2019-12-02 2019-11-28 106.500 603,900 +151,800 0.01% 64,315,350
2019-11-29 2019-11-27 104.200 452,100 +54,600 0.01% 47,108,820
2019-11-28 2019-11-26 100.800 397,500 +57,300 0.01% 40,068,000
2019-11-26 2019-11-22 98.050 340,200 -98,500 0.01% 33,356,610
2019-11-25 2019-11-21 91.900 438,700 +39,200 0.01% 40,316,530
2019-11-22 2019-11-20 97.300 399,500 +5,000 0.01% 38,871,350
2019-11-15 2019-11-13 95.050 394,500 +15,000 0.01% 37,497,225
2019-11-14 2019-11-12 95.500 379,500 +300 0.01% 36,242,250
2019-11-13 2019-11-11 91.350 379,200 -75,000 0.01% 34,639,920
2019-11-12 2019-11-08 94.600 454,200 -201,200 0.01% 42,967,320
2019-11-11 2019-11-07 98.500 655,400 -10,000 0.01% 64,556,900
2019-11-08 2019-11-06 96.600 665,400 -17,000 0.01% 64,277,640
2019-11-07 2019-11-05 97.150 682,400 +13,300 0.01% 66,295,160
2019-11-06 2019-11-04 98.400 669,100 +166,800 0.01% 65,839,440
2019-11-05 2019-11-01 93.800 502,300 +41,800 0.01% 47,115,740
2019-11-01 2019-10-30 94.000 460,500 +10,600 0.01% 43,287,000
2019-10-31 2019-10-29 92.000 449,900 +21,400 0.01% 41,390,800
2019-10-30 2019-10-28 93.700 428,500 -32,400 0.01% 40,150,450
2019-10-29 2019-10-25 90.550 460,900 +4,000 0.01% 41,734,495
2019-10-28 2019-10-24 88.600 456,900 +3,100 0.01% 40,481,340
2019-10-25 2019-10-23 89.000 453,800 -16,000 0.01% 40,388,200
2019-10-24 2019-10-22 90.550 469,800 -4,300 0.01% 42,540,390
2019-10-23 2019-10-21 96.750 474,100 +39,700 0.01% 45,869,175
2019-10-22 2019-10-18 92.750 434,400 +24,800 0.01% 40,290,600
2019-10-21 2019-10-17 90.900 409,600 +13,000 0.01% 37,232,640
2019-10-18 2019-10-16 90.450 396,600 +130,800 0.01% 35,872,470
2019-10-17 2019-10-15 90.750 265,800 +96,000 0.01% 24,121,350
2019-10-16 2019-10-14 88.000 169,800 +1,600 0.00% 14,942,400
2019-10-15 2019-10-11 88.450 168,200 +100 0.00% 14,877,290
2019-10-14 2019-10-10 91.150 168,100 +10,400 0.00% 15,322,315
2019-10-11 2019-10-09 89.450 157,700 -13,000 0.00% 14,106,265
2019-10-10 2019-10-08 89.000 170,700 +11,400 0.00% 15,192,300
2019-10-09 2019-10-04 84.700 159,300 -2,200 0.00% 13,492,710
2019-10-08 2019-10-03 82.400 161,500 +4,300 0.00% 13,307,600
2019-10-04 2019-10-02 81.500 157,200 +4,600 0.00% 12,811,800
2019-10-03 2019-09-30 80.100 152,600 +6,000 0.00% 12,223,260
2019-10-02 2019-09-27 81.000 146,600 +35,200 0.00% 11,874,600
2019-09-30 2019-09-26 79.650 111,400 -39,600 0.00% 8,873,010
2019-09-27 2019-09-25 79.500 151,000 +9,600 0.00% 12,004,500
2019-09-26 2019-09-24 78.250 141,400 +1,700 0.00% 11,064,550
2019-09-25 2019-09-23 76.050 139,700 +21,300 0.00% 10,624,185
2019-09-24 2019-09-20 77.500 118,400 +6,000 0.00% 9,176,000
2019-09-23 2019-09-19 75.300 112,400 +35,000 0.00% 8,463,720
2019-09-20 2019-09-18 75.400 77,400 +8,100 0.00% 5,835,960
2019-09-17 2019-09-13 73.600 69,300 +1,000 0.00% 5,100,480
2019-09-13 2019-09-11 71.600 68,300 +1,500 0.00% 4,890,280
2019-09-12 2019-09-10 70.300 66,800 -800 0.00% 4,696,040
2019-09-10 2019-09-06 73.750 67,600 -104,900 0.00% 4,985,500
2019-09-09 2019-09-05 73.550 172,500 +25,000 0.00% 12,687,375
2019-09-06 2019-09-04 74.050 147,500 +50,000 0.00% 10,922,375
2019-09-05 2019-09-03 73.550 97,500 +13,700 0.00% 7,171,125
2019-09-03 2019-08-30 74.350 83,800 +22,000 0.00% 6,230,530
2019-09-02 2019-08-29 74.650 61,800 +1,000 0.00% 4,613,370
2019-08-30 2019-08-28 74.800 60,800 +21,100 0.00% 4,547,840
2019-08-28 2019-08-26 76.200 39,700 -1,000 0.00% 3,025,140
2019-08-26 2019-08-22 70.100 40,700 +5,000 0.00% 2,853,070
2019-08-21 2019-08-19 69.250 35,700 +1,000 0.00% 2,472,225
2019-08-16 2019-08-14 63.700 34,700 -1,000 0.00% 2,210,390
2019-08-15 2019-08-13 62.350 35,700 +1,200 0.00% 2,225,895
2019-08-13 2019-08-09 63.500 34,500 +1,200 0.00% 2,190,750
2019-08-09 2019-08-07 61.350 33,300 +4,000 0.00% 2,042,955
2019-07-29 2019-07-25 65.300 29,300 -3,700 0.00% 1,913,290
2019-07-25 2019-07-23 65.050 33,000 +200 0.00% 2,146,650
2019-07-23 2019-07-19 67.250 32,800 +200 0.00% 2,205,800
2019-07-18 2019-07-16 64.500 32,600 +3,500 0.00% 2,102,700
2019-07-17 2019-07-15 65.050 29,100 +400 0.00% 1,892,955
2019-07-15 2019-07-11 66.000 28,700 +3,700 0.00% 1,894,200
2019-07-12 2019-07-10 67.450 25,000 +800 0.00% 1,686,250
2019-07-11 2019-07-09 68.000 24,200 -1,300 0.00% 1,645,600
2019-07-10 2019-07-08 68.650 25,500 +5,000 0.00% 1,750,575
2019-07-09 2019-07-05 69.100 20,500 +600 0.00% 1,416,550
2019-07-08 2019-07-04 70.000 19,900 -19,000 0.00% 1,393,000
2019-07-04 2019-07-02 69.250 38,900 +20,000 0.00% 2,693,825
2019-07-02 2019-06-27 68.500 18,900 -100 0.00% 1,294,650
2019-06-11 2019-06-06 59.650 19,000 +5,000 0.00% 1,133,350
2019-05-30 2019-05-28 61.100 14,000 +10,000 0.00% 855,400
2019-05-28 2019-05-24 61.000 4,000 -195,600 0.00% 244,000
2019-05-21 2019-05-17 61.850 199,600 -6,800 0.00% 12,345,260
2019-05-10 2019-05-08 57.600 206,400 -1,500 0.00% 11,888,640
2019-05-09 2019-05-07 56.800 207,900 -2,500 0.00% 11,808,720
2019-05-06 2019-05-02 55.150 210,400 -4,400 0.00% 11,603,560
2019-04-29 2019-04-25 56.250 214,800 +1,800 0.00% 12,082,500
2019-04-23 2019-04-17 55.200 213,000 +411 0.00% 11,757,600
2019-04-18 2019-04-16 55.300 212,589 -1,226,200 0.00% 11,756,172
2019-04-17 2019-04-15 55.150 1,438,789 -660,800 0.03% 79,349,213
2019-04-11 2019-04-09 53.150 2,099,589 +195,600 0.04% 111,593,155
2019-04-09 2019-04-04 51.250 1,903,989 +5,000 0.04% 97,579,436
2019-04-04 2019-04-02 51.750 1,898,989 +1,887,089 0.04% 98,272,681
2019-04-03 2019-04-01 52.700 11,900 -5,000 0.00% 627,130
2019-04-02 2019-03-29 52.900 16,900 -5,000 0.00% 894,010
2019-03-27 2019-03-25 50.000 21,900 -1,887,089 0.00% 1,095,000
2019-03-22 2019-03-20 50.000 1,908,989 +8,400 0.04% 95,449,450
2019-03-21 2019-03-19 51.950 1,900,589 +1,887,089 0.04% 98,735,599
2019-03-19 2019-03-15 53.950 13,500 +8,200 0.00% 728,325
2019-03-18 2019-03-14 48.300 5,300 +1,800 0.00% 255,990
2019-03-15 2019-03-13 49.800 3,500 -100 0.00% 174,300
2019-03-12 2019-03-08 56.850 3,600 -10,000 0.00% 204,660
2019-03-11 2019-03-07 59.600 13,600 -45,000 0.00% 810,560
2019-03-08 2019-03-06 61.200 58,600 +20,000 0.00% 3,586,320
2019-03-07 2019-03-05 60.850 38,600 -8,800 0.00% 2,348,810
2019-03-06 2019-03-04 60.800 47,400 +8,800 0.00% 2,881,920
2019-03-01 2019-02-27 58.900 38,600 -15,000 0.00% 2,273,540
2019-02-27 2019-02-25 61.000 53,600 +50,000 0.00% 3,269,600
2019-02-14 2019-02-12 59.850 3,600 -15,900 0.00% 215,460
2019-02-13 2019-02-11 62.400 19,500 -12,300 0.00% 1,216,800
2019-02-12 2019-02-08 57.900 31,800 +22,300 0.00% 1,841,220
2019-02-11 2019-02-04 54.650 9,500 -26,200 0.00% 519,175
2019-02-08 2019-01-31 53.300 35,700 +26,200 0.00% 1,902,810
2019-01-30 2019-01-28 47.450 9,500 -33,100 0.00% 450,775
2019-01-29 2019-01-25 47.850 42,600 +39,100 0.00% 2,038,410
2019-01-02 2018-12-27 45.800 3,500 -100 0.00% 160,300
2018-11-27 2018-11-23 53.850 3,600 -1,000 0.00% 193,860
2018-11-26 2018-11-22 61.050 4,600 +1,000 0.00% 280,830
2018-11-21 2018-11-19 58.350 3,600 -2,000 0.00% 210,060
2018-11-13 2018-11-09 56.300 5,600 +2,000 0.00% 315,280
2018-11-08 2018-11-06 62.800 3,600 -1,000 0.00% 226,080
2018-11-07 2018-11-05 62.150 4,600 +1,000 0.00% 285,890
2018-11-06 2018-11-02 61.350 3,600 -5,200 0.00% 220,860
2018-10-30 2018-10-26 52.750 8,800 -1,000 0.00% 464,200
2018-10-29 2018-10-25 55.000 9,800 +1,000 0.00% 539,000
2018-10-25 2018-10-23 55.050 8,800 +5,200 0.00% 484,440
2018-10-22 2018-10-18 55.000 3,600 +100 0.00% 198,000
2018-10-15 2018-10-11 62.000 3,500 -2,000 0.00% 217,000
2018-10-10 2018-10-08 68.450 5,500 -6,800 0.00% 376,475
2018-10-08 2018-10-04 65.050 12,300 -1,300 0.00% 800,115
2018-10-05 2018-10-03 65.050 13,600 +1,300 0.00% 884,680
2018-09-28 2018-09-26 68.800 12,300 -8,300 0.00% 846,240
2018-09-27 2018-09-24 69.000 20,600 +2,300 0.00% 1,421,400
2018-09-26 2018-09-21 72.100 18,300 -19,000 0.00% 1,319,430
2018-09-24 2018-09-20 72.650 37,300 0.00% 2,709,845

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top