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: TELECOM KING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 134,685 +0 0.00% 13,697,464
2025-10-13 2025-10-09 103.600 134,685 +0 0.00% 13,953,366
2025-10-10 2025-10-08 103.700 134,685 +4,800 0.00% 13,966,834
2025-10-09 2025-10-06 105.600 129,885 +5,500 0.00% 13,715,856
2025-10-08 2025-10-03 106.100 124,385 -5,910 0.00% 13,197,248
2025-10-06 2025-10-02 105.800 130,295 -9,700 0.00% 13,785,211
2025-10-03 2025-09-30 104.500 139,995 +5,100 0.00% 14,629,478
2025-10-02 2025-09-29 102.800 134,895 +3,000 0.00% 13,867,206
2025-09-30 2025-09-26 100.600 131,895 +5,000 0.00% 13,268,637
2025-09-29 2025-09-25 102.300 126,895 +700 0.00% 12,981,358
2025-09-26 2025-09-24 102.200 126,195 -4,900 0.00% 12,897,129
2025-09-25 2025-09-23 101.000 131,095 +4,100 0.00% 13,240,595
2025-09-24 2025-09-22 103.900 126,995 +7,900 0.00% 13,194,780
2025-09-23 2025-09-19 106.300 119,095 -5,200 0.00% 12,659,798
2025-09-22 2025-09-18 105.500 124,295 -4,200 0.00% 13,113,122
2025-09-19 2025-09-17 105.200 128,495 -810 0.00% 13,517,674
2025-09-18 2025-09-16 100.300 129,305 -8,700 0.00% 12,969,292
2025-09-17 2025-09-15 97.350 138,005 +300 0.00% 13,434,787
2025-09-16 2025-09-12 96.550 137,705 +2,200 0.00% 13,295,418
2025-09-15 2025-09-11 96.550 135,505 +4,200 0.00% 13,083,008
2025-09-12 2025-09-10 101.700 131,305 +9,200 0.00% 13,353,718
2025-09-11 2025-09-09 99.650 122,105 +12,600 0.00% 12,167,763
2025-09-10 2025-09-08 102.000 109,505 +1,900 0.00% 11,169,510
2025-09-09 2025-09-05 103.000 107,605 +400 0.00% 11,083,315
2025-09-08 2025-09-04 101.400 107,205 -1,900 0.00% 10,870,587
2025-09-05 2025-09-03 100.500 109,105 -1,800 0.00% 10,965,052
2025-09-04 2025-09-02 101.100 110,905 +2,100 0.00% 11,212,496
2025-09-03 2025-09-01 103.000 108,805 -4,100 0.00% 11,206,915
2025-09-02 2025-08-29 102.700 112,905 +3,000 0.00% 11,595,344
2025-09-01 2025-08-28 101.700 109,905 +11,600 0.00% 11,177,338
2025-08-29 2025-08-27 116.300 98,305 +7,800 0.00% 11,432,872
2025-08-28 2025-08-26 120.000 90,505 -2,600 0.00% 10,860,600
2025-08-27 2025-08-25 122.300 93,105 -2,600 0.00% 11,386,742
2025-08-26 2025-08-22 118.400 95,705 +2,600 0.00% 11,331,472
2025-08-25 2025-08-21 117.100 93,105 +5,500 0.00% 10,902,596
2025-08-22 2025-08-20 120.800 87,605 -300 0.00% 10,582,684
2025-08-21 2025-08-19 120.800 87,905 +2,300 0.00% 10,618,924
2025-08-20 2025-08-18 121.500 85,605 +100 0.00% 10,401,008
2025-08-19 2025-08-15 121.700 85,505 +6,600 0.00% 10,405,958
2025-08-18 2025-08-14 124.400 78,905 -200 0.00% 9,815,782
2025-08-15 2025-08-13 124.300 79,105 -3,400 0.00% 9,832,752
2025-08-14 2025-08-12 119.400 82,505 -400 0.00% 9,851,097
2025-08-13 2025-08-11 119.200 82,905 +2,400 0.00% 9,882,276
2025-08-12 2025-08-08 120.800 80,505 -900 0.00% 9,725,004
2025-08-11 2025-08-07 122.000 81,405 -3,700 0.00% 9,931,410
2025-08-08 2025-08-06 121.100 85,105 +900 0.00% 10,306,216
2025-08-07 2025-08-05 122.900 84,205 +3,000 0.00% 10,348,794
2025-08-06 2025-08-04 123.000 81,205 -200 0.00% 9,988,215
2025-08-05 2025-08-01 122.200 81,405 -800 0.00% 9,947,691
2025-08-04 2025-07-31 121.600 82,205 +3,900 0.00% 9,996,128
2025-08-01 2025-07-30 127.400 78,305 -1,000 0.00% 9,976,057
2025-07-31 2025-07-29 128.600 79,305 +1,400 0.00% 10,198,623
2025-07-30 2025-07-28 129.400 77,905 +900 0.00% 10,080,907
2025-07-29 2025-07-25 130.100 77,005 +1,900 0.00% 10,018,350
2025-07-28 2025-07-24 134.400 75,105 -5,320 0.00% 10,094,112
2025-07-25 2025-07-23 133.200 80,425 +1,200 0.00% 10,712,610
2025-07-24 2025-07-22 129.000 79,225 +2,600 0.00% 10,220,025
2025-07-23 2025-07-21 130.800 76,625 -1,450 0.00% 10,022,550
2025-07-22 2025-07-18 127.300 78,075 -800 0.00% 9,938,948
2025-07-21 2025-07-17 125.500 78,875 -300 0.00% 9,898,812
2025-07-18 2025-07-16 124.100 79,175 -6,000 0.00% 9,825,618
2025-07-17 2025-07-15 126.200 85,175 -5,500 0.00% 10,749,085
2025-07-16 2025-07-14 120.900 90,675 -490 0.00% 10,962,608
2025-07-15 2025-07-11 120.000 91,165 -3,600 0.00% 10,939,800
2025-07-14 2025-07-10 118.600 94,765 +400 0.00% 11,239,129
2025-07-11 2025-07-09 119.200 94,365 +2,100 0.00% 11,248,308
2025-07-10 2025-07-08 122.200 92,265 -2,500 0.00% 11,274,783
2025-07-09 2025-07-07 119.000 94,765 +4,300 0.00% 11,277,035
2025-07-08 2025-07-04 120.800 90,465 +4,500 0.00% 10,928,172
2025-07-07 2025-07-03 122.800 85,965 +700 0.00% 10,556,502
2025-07-04 2025-07-02 126.000 85,265 +500 0.00% 10,743,390
2025-07-03 2025-06-30 125.300 84,765 +5,100 0.00% 10,621,054
2025-07-02 2025-06-27 129.400 79,665 +700 0.00% 10,308,651
2025-06-30 2025-06-26 130.000 78,965 +1,300 0.00% 10,265,450
2025-06-27 2025-06-25 131.800 77,665 +5,000 0.00% 10,236,247
2025-06-26 2025-06-24 130.000 72,665 +1,900 0.00% 9,446,450
2025-06-25 2025-06-23 131.400 70,765 -200 0.00% 9,298,521
2025-06-24 2025-06-20 128.600 70,965 +1,200 0.00% 9,126,099
2025-06-23 2025-06-19 128.300 69,765 +3,500 0.00% 8,950,850
2025-06-20 2025-06-18 133.300 66,265 +1,700 0.00% 8,833,124
2025-06-19 2025-06-17 138.100 64,565 -300 0.00% 8,916,426
2025-06-18 2025-06-16 138.800 64,865 +500 0.00% 9,003,262
2025-06-17 2025-06-13 138.200 64,365 -600 0.00% 8,895,243
2025-06-16 2025-06-12 141.000 64,965 +1,600 0.00% 9,160,065
2025-06-13 2025-06-11 143.800 63,365 -1,400 0.00% 9,111,887
2025-06-12 2025-06-10 144.400 64,765 +2,700 0.00% 9,352,066
2025-06-11 2025-06-09 148.400 62,065 +850 0.00% 9,210,446
2025-06-09 2025-06-05 144.400 61,215 -1,100 0.00% 8,839,446
2025-06-06 2025-06-04 140.700 62,315 -15,200 0.00% 8,767,720
2025-06-05 2025-06-03 136.600 77,515 -1,300 0.00% 10,588,549
2025-06-04 2025-06-02 135.700 78,815 +2,600 0.00% 10,695,196
2025-06-03 2025-05-30 138.000 76,215 -400 0.00% 10,517,670
2025-06-02 2025-05-29 140.100 76,615 -2,800 0.00% 10,733,762
2025-05-30 2025-05-28 131.400 79,415 -700 0.00% 10,435,131
2025-05-29 2025-05-27 132.100 80,115 -400 0.00% 10,583,192
2025-05-28 2025-05-26 129.400 80,515 +3,600 0.00% 10,418,641
2025-05-27 2025-05-23 136.900 76,915 +8,500 0.00% 10,529,664
2025-05-26 2025-05-22 136.000 68,415 +1,200 0.00% 9,304,440
2025-05-23 2025-05-21 137.300 67,215 -400 0.00% 9,228,620
2025-05-22 2025-05-20 136.400 67,615 -1,600 0.00% 9,222,686
2025-05-21 2025-05-19 134.400 69,215 -2,800 0.00% 9,302,496
2025-05-20 2025-05-16 131.400 72,015 -820 0.00% 9,462,771
2025-05-19 2025-05-15 135.400 72,835 +1,800 0.00% 9,861,859
2025-05-16 2025-05-14 139.400 71,035 -500 0.00% 9,902,279
2025-05-15 2025-05-13 137.400 71,535 +4,700 0.00% 9,828,909
2025-05-14 2025-05-12 144.500 66,835 +1,800 0.00% 9,657,658
2025-05-12 2025-05-08 141.400 65,035 -2,000 0.00% 9,195,949
2025-05-09 2025-05-07 139.000 67,035 -9,000 0.00% 9,317,865
2025-05-08 2025-05-06 138.500 76,035 -1,000 0.00% 10,530,848
2025-05-06 2025-04-30 130.300 77,035 -1,800 0.00% 10,037,660
2025-05-02 2025-04-29 132.100 78,835 -1,800 0.00% 10,414,104
2025-04-30 2025-04-28 128.400 80,635 +3,300 0.00% 10,353,534
2025-04-29 2025-04-25 127.600 77,335 -900 0.00% 9,867,946
2025-04-28 2025-04-24 127.000 78,235 +8,300 0.00% 9,935,845
2025-04-25 2025-04-23 133.900 69,935 -4,100 0.00% 9,364,296
2025-04-24 2025-04-22 130.200 74,035 +6,970 0.00% 9,639,357
2025-04-23 2025-04-17 136.500 67,065 -3,000 0.00% 9,154,372
2025-04-22 2025-04-16 134.900 70,065 +7,700 0.00% 9,451,768
2025-04-17 2025-04-15 146.800 62,365 -1,800 0.00% 9,155,182
2025-04-16 2025-04-14 145.900 64,165 -1,800 0.00% 9,361,674
2025-04-15 2025-04-11 143.500 65,965 +3,600 0.00% 9,465,978
2025-04-14 2025-04-10 145.400 62,365 +1,900 0.00% 9,067,871
2025-04-11 2025-04-09 146.400 60,465 -900 0.00% 8,852,076
2025-04-10 2025-04-08 140.600 61,365 -1,600 0.00% 8,627,919
2025-04-09 2025-04-07 134.300 62,965 +1,700 0.00% 8,456,200
2025-04-08 2025-04-03 157.900 61,265 +200 0.00% 9,673,744
2025-04-07 2025-04-02 157.800 61,065 -1,800 0.00% 9,636,057
2025-04-03 2025-04-01 157.900 62,865 +200 0.00% 9,926,384
2025-04-02 2025-03-31 155.800 62,665 +2,900 0.00% 9,763,207
2025-04-01 2025-03-28 160.100 59,765 +200 0.00% 9,568,376
2025-03-31 2025-03-27 162.800 59,565 -400 0.00% 9,697,182
2025-03-28 2025-03-26 159.900 59,965 -1,600 0.00% 9,588,404
2025-03-27 2025-03-25 158.500 61,565 +2,900 0.00% 9,758,052
2025-03-26 2025-03-24 165.700 58,665 +500 0.00% 9,720,790
2025-03-24 2025-03-20 168.100 58,165 +3,400 0.00% 9,777,536
2025-03-21 2025-03-19 175.900 54,765 -500 0.00% 9,633,164
2025-03-20 2025-03-18 177.300 55,265 +2,760 0.00% 9,798,484
2025-03-19 2025-03-17 175.100 52,505 -400 0.00% 9,193,626
2025-03-18 2025-03-14 173.400 52,905 -3,100 0.00% 9,173,727
2025-03-17 2025-03-13 164.500 56,005 +950 0.00% 9,212,822
2025-03-14 2025-03-12 168.300 55,055 +1,000 0.00% 9,265,756
2025-03-13 2025-03-11 171.600 54,055 +2,600 0.00% 9,275,838
2025-03-12 2025-03-10 174.900 51,455 +2,300 0.00% 8,999,480
2025-03-11 2025-03-07 183.500 49,155 -4,100 0.00% 9,019,942
2025-03-10 2025-03-06 180.300 53,255 -3,020 0.00% 9,601,876
2025-03-07 2025-03-05 171.500 56,275 -5,600 0.00% 9,651,162
2025-03-06 2025-03-04 161.200 61,875 +1,200 0.00% 9,974,250
2025-03-05 2025-03-03 162.600 60,675 -3,600 0.00% 9,865,755
2025-03-04 2025-02-28 162.000 64,275 +5,800 0.00% 10,412,550
2025-03-03 2025-02-27 172.800 58,475 +1,760 0.00% 10,104,480
2025-02-28 2025-02-26 174.200 56,715 -12,100 0.00% 9,879,753
2025-02-27 2025-02-25 158.600 68,815 +4,800 0.00% 10,914,059
2025-02-26 2025-02-24 166.500 64,015 -700 0.00% 10,658,498
2025-02-25 2025-02-21 162.900 64,715 -3,900 0.00% 10,542,074
2025-02-24 2025-02-20 156.900 68,615 +4,470 0.00% 10,765,694
2025-02-21 2025-02-19 167.700 64,145 +2,700 0.00% 10,757,116
2025-02-20 2025-02-18 172.900 61,445 -2,000 0.00% 10,623,840
2025-02-19 2025-02-17 168.900 63,445 -510 0.00% 10,715,860
2025-02-18 2025-02-14 169.900 63,955 -3,100 0.00% 10,865,954
2025-02-17 2025-02-13 159.700 67,055 -8,700 0.00% 10,708,684
2025-02-14 2025-02-12 155.200 75,755 +8,000 0.00% 11,757,176
2025-02-13 2025-02-11 161.800 67,755 -13,200 0.00% 10,962,759
2025-02-12 2025-02-10 162.700 80,955 +5,600 0.00% 13,171,378
2025-02-11 2025-02-07 154.100 75,355 -3,000 0.00% 11,612,206
2025-02-10 2025-02-06 150.100 78,355 +3,200 0.00% 11,761,086
2025-02-07 2025-02-05 150.900 75,155 +1,200 0.00% 11,340,890
2025-02-06 2025-02-04 150.800 73,955 -1,600 0.00% 11,152,414
2025-02-05 2025-02-03 142.300 75,555 +2,100 0.00% 10,751,476
2025-02-04 2025-01-28 148.200 73,455 +1,400 0.00% 10,886,031
2025-02-03 2025-01-24 150.000 72,055 +1,800 0.00% 10,808,250
2025-01-27 2025-01-23 151.100 70,255 +800 0.00% 10,615,530
2025-01-24 2025-01-22 152.500 69,455 +200 0.00% 10,591,888
2025-01-23 2025-01-21 158.500 69,255 +600 0.00% 10,976,918
2025-01-22 2025-01-20 155.500 68,655 -2,800 0.00% 10,675,852
2025-01-21 2025-01-17 147.800 71,455 +700 0.00% 10,561,049
2025-01-20 2025-01-16 147.600 70,755 +100 0.00% 10,443,438
2025-01-17 2025-01-15 144.500 70,655 -100 0.00% 10,209,648
2025-01-16 2025-01-14 144.300 70,755 -1,900 0.00% 10,209,946
2025-01-15 2025-01-13 137.400 72,655 +300 0.00% 9,982,797
2025-01-14 2025-01-10 140.100 72,355 -1,400 0.00% 10,136,936
2025-01-13 2025-01-09 144.400 73,755 +900 0.00% 10,650,222
2025-01-10 2025-01-08 146.700 72,855 +2,000 0.00% 10,687,828
2025-01-09 2025-01-07 148.700 70,855 -100 0.00% 10,536,138
2025-01-08 2025-01-06 150.700 70,955 +2,000 0.00% 10,692,918
2025-01-07 2025-01-03 153.700 68,955 +400 0.00% 10,598,384
2025-01-06 2025-01-02 150.600 68,555 -1,500 0.00% 10,324,383
2025-01-03 2024-12-31 151.700 70,055 +300 0.00% 10,627,344
2025-01-02 2024-12-27 154.700 69,755 +900 0.00% 10,791,098
2024-12-30 2024-12-24 155.100 68,855 +3,400 0.00% 10,679,410
2024-12-27 2024-12-20 158.600 65,455 +800 0.00% 10,381,163
2024-12-23 2024-12-19 158.400 64,655 -300 0.00% 10,241,352
2024-12-20 2024-12-18 160.100 64,955 +300 0.00% 10,399,296
2024-12-19 2024-12-17 158.600 64,655 +600 0.00% 10,254,283
2024-12-18 2024-12-16 159.600 64,055 +1,500 0.00% 10,223,178
2024-12-17 2024-12-13 162.600 62,555 +1,900 0.00% 10,171,443
2024-12-16 2024-12-12 168.900 60,655 +100 0.00% 10,244,630
2024-12-13 2024-12-11 167.000 60,555 +1,800 0.00% 10,112,685
2024-12-12 2024-12-10 171.800 58,755 -11,630 0.00% 10,094,109
2024-12-11 2024-12-09 171.700 70,385 -2,400 0.00% 12,085,104
2024-12-10 2024-12-06 162.400 72,785 -1,700 0.00% 11,820,284
2024-12-09 2024-12-05 159.200 74,485 +4,800 0.00% 11,858,012
2024-12-06 2024-12-04 165.200 69,685 -900 0.00% 11,511,962
2024-12-05 2024-12-03 165.500 70,585 +600 0.00% 11,681,818
2024-12-04 2024-12-02 167.400 69,985 +300 0.00% 11,715,489
2024-12-03 2024-11-29 168.700 69,685 +1,300 0.00% 11,755,860
2024-12-02 2024-11-28 172.200 68,385 -200 0.00% 11,775,897
2024-11-29 2024-11-27 176.200 68,585 -700 0.00% 12,084,677
2024-11-28 2024-11-26 164.300 69,285 +700 0.00% 11,383,526
2024-11-27 2024-11-25 162.000 68,585 -300 0.00% 11,110,770
2024-11-26 2024-11-22 167.100 68,885 +800 0.00% 11,510,684
2024-11-22 2024-11-20 174.800 68,085 -1,400 0.00% 11,901,258
2024-11-21 2024-11-19 171.900 69,485 +200 0.00% 11,944,472
2024-11-20 2024-11-18 169.000 69,285 +100 0.00% 11,709,165
2024-11-19 2024-11-15 169.600 69,185 -700 0.00% 11,733,776
2024-11-18 2024-11-14 169.300 69,885 +3,300 0.00% 11,831,530
2024-11-15 2024-11-13 175.400 66,585 -800 0.00% 11,679,009
2024-11-14 2024-11-12 175.700 67,385 +9,500 0.00% 11,839,544
2024-11-13 2024-11-11 185.600 57,885 +6,500 0.00% 10,743,456
2024-11-12 2024-11-08 191.800 51,385 +500 0.00% 9,855,643
2024-11-11 2024-11-07 199.900 50,885 -900 0.00% 10,171,912
2024-11-08 2024-11-06 189.300 51,785 +400 0.00% 9,802,900
2024-11-07 2024-11-05 193.800 51,385 -2,720 0.00% 9,958,413
2024-11-06 2024-11-04 187.700 54,105 +1,900 0.00% 10,155,508
2024-11-05 2024-11-01 187.600 52,205 -2,800 0.00% 9,793,658
2024-11-04 2024-10-31 182.500 55,005 +3,100 0.00% 10,038,412
2024-11-01 2024-10-30 184.700 51,905 +100 0.00% 9,586,854
2024-10-31 2024-10-29 189.300 51,805 -800 0.00% 9,806,686
2024-10-30 2024-10-28 185.200 52,605 -300 0.00% 9,742,446
2024-10-29 2024-10-25 184.900 52,905 +400 0.00% 9,782,134
2024-10-28 2024-10-24 187.000 52,505 +500 0.00% 9,818,435
2024-10-25 2024-10-23 194.900 52,005 -500 0.00% 10,135,774
2024-10-24 2024-10-22 184.800 52,505 -2,100 0.00% 9,702,924
2024-10-23 2024-10-21 181.200 54,605 +3,000 0.00% 9,894,426
2024-10-22 2024-10-18 185.400 51,605 -5,120 0.00% 9,567,567
2024-10-21 2024-10-17 170.200 56,725 +2,300 0.00% 9,654,595
2024-10-18 2024-10-16 173.200 54,425 -2,500 0.00% 9,426,410
2024-10-17 2024-10-15 170.800 56,925 +2,600 0.00% 9,722,790
2024-10-16 2024-10-14 183.600 54,325 +3,600 0.00% 9,974,070
2024-10-15 2024-10-10 193.700 50,725 +4,000 0.00% 9,825,432
2024-10-14 2024-10-09 184.400 46,725 +100 0.00% 8,616,090
2024-10-10 2024-10-08 180.200 46,625 +4,100 0.00% 8,401,825
2024-10-09 2024-10-07 213.200 42,525 -600 0.00% 9,066,330
2024-10-08 2024-10-04 213.400 43,125 -840 0.00% 9,202,875
2024-10-07 2024-10-03 205.000 43,965 -300 0.00% 9,012,825
2024-10-04 2024-10-02 197.200 44,265 -12,070 0.00% 8,729,058
2024-10-03 2024-09-30 172.000 56,335 +9,730 0.00% 9,689,620
2024-10-02 2024-09-27 164.600 46,605 -5,170 0.00% 7,671,183
2024-09-30 2024-09-26 152.200 51,775 +1,000 0.00% 7,880,155
2024-09-27 2024-09-25 141.300 50,775 -5,580 0.00% 7,174,508
2024-09-26 2024-09-24 139.800 56,355 -13,960 0.00% 7,878,429
2024-09-25 2024-09-23 132.800 70,315 -140 0.00% 9,337,832
2024-09-24 2024-09-20 135.900 70,455 +2,640 0.00% 9,574,834
2024-09-23 2024-09-19 133.800 67,815 +100 0.00% 9,073,647
2024-09-20 2024-09-17 128.600 67,715 +8,790 0.00% 8,708,149
2024-09-19 2024-09-16 126.500 58,925 -2,800 0.00% 7,454,012
2024-09-17 2024-09-13 123.000 61,725 +1,480 0.00% 7,592,175
2024-09-16 2024-09-12 122.300 60,245 -1,630 0.00% 7,367,964
2024-09-13 2024-09-11 119.400 61,875 -2,200 0.00% 7,387,875
2024-09-12 2024-09-10 118.900 64,075 +2,000 0.00% 7,618,518
2024-09-11 2024-09-09 118.600 62,075 -200 0.00% 7,362,095
2024-09-10 2024-09-05 119.300 62,275 -100 0.00% 7,429,408
2024-09-09 2024-09-04 119.200 62,375 -300 0.00% 7,435,100
2024-09-05 2024-09-03 118.900 62,675 -2,800 0.00% 7,452,058
2024-09-04 2024-09-02 116.300 65,475 +2,700 0.00% 7,614,742
2024-09-03 2024-08-30 118.200 62,775 -220 0.00% 7,420,005
2024-09-02 2024-08-29 115.700 62,995 -5,860 0.00% 7,288,522
2024-08-30 2024-08-28 102.800 68,855 +2,100 0.00% 7,078,294
2024-08-29 2024-08-27 106.200 66,755 +100 0.00% 7,089,381
2024-08-28 2024-08-26 109.000 66,655 -200 0.00% 7,265,395
2024-08-27 2024-08-23 107.500 66,855 +300 0.00% 7,186,912
2024-08-23 2024-08-21 107.700 66,555 -300 0.00% 7,167,974
2024-08-22 2024-08-20 108.100 66,855 +2,600 0.00% 7,227,026
2024-08-21 2024-08-19 108.700 64,255 -300 0.00% 6,984,518
2024-08-20 2024-08-16 107.700 64,555 -3,200 0.00% 6,952,574
2024-08-19 2024-08-15 102.400 67,755 -100 0.00% 6,938,112
2024-08-16 2024-08-14 102.100 67,855 +2,500 0.00% 6,927,996
2024-08-15 2024-08-13 103.400 65,355 -300 0.00% 6,757,707
2024-08-14 2024-08-12 104.000 65,655 +900 0.00% 6,828,120
2024-08-13 2024-08-09 106.200 64,755 -300 0.00% 6,876,981
2024-08-12 2024-08-08 104.600 65,055 +1,100 0.00% 6,804,753
2024-08-08 2024-08-06 105.600 63,955 +100 0.00% 6,753,648
2024-08-07 2024-08-05 106.800 63,855 -5,000 0.00% 6,819,714
2024-08-06 2024-08-02 104.000 68,855 +1,400 0.00% 7,160,920
2024-08-05 2024-08-01 109.200 67,455 +200 0.00% 7,366,086
2024-08-02 2024-07-31 109.300 67,255 -700 0.00% 7,350,972
2024-08-01 2024-07-30 106.400 67,955 +400 0.00% 7,230,412
2024-07-31 2024-07-29 108.400 67,555 -400 0.00% 7,322,962
2024-07-30 2024-07-26 107.600 67,955 -200 0.00% 7,311,958
2024-07-29 2024-07-25 107.100 68,155 +1,300 0.00% 7,299,400
2024-07-26 2024-07-24 113.300 66,855 -7,400 0.00% 7,574,672
2024-07-25 2024-07-23 118.100 74,255 +500 0.00% 8,769,516
2024-07-24 2024-07-22 121.300 73,755 -1,500 0.00% 8,946,482
2024-07-23 2024-07-19 117.500 75,255 +200 0.00% 8,842,462
2024-07-22 2024-07-18 119.400 75,055 +100 0.00% 8,961,567
2024-07-17 2024-07-15 119.100 74,955 +100 0.00% 8,927,140
2024-07-16 2024-07-12 121.800 74,855 +7,880 0.00% 9,117,339
2024-07-15 2024-07-11 116.100 66,975 +900 0.00% 7,775,798
2024-07-11 2024-07-09 114.700 66,075 +200 0.00% 7,578,802
2024-07-10 2024-07-08 117.000 65,875 -1,400 0.00% 7,707,375
2024-07-09 2024-07-05 119.100 67,275 -800 0.00% 8,012,452
2024-07-08 2024-07-04 119.700 68,075 -700 0.00% 8,148,578
2024-07-05 2024-07-03 117.100 68,775 -1,800 0.00% 8,053,552
2024-07-03 2024-06-28 111.100 70,575 +1,600 0.00% 7,840,882
2024-07-02 2024-06-27 113.700 68,975 +400 0.00% 7,842,458
2024-06-28 2024-06-26 117.000 68,575 -500 0.00% 8,023,275
2024-06-27 2024-06-25 116.800 69,075 +300 0.00% 8,067,960
2024-06-26 2024-06-24 115.400 68,775 -300 0.00% 7,936,635
2024-06-25 2024-06-21 116.200 69,075 +300 0.00% 8,026,515
2024-06-24 2024-06-20 119.900 68,775 +300 0.00% 8,246,122
2024-06-21 2024-06-19 121.400 68,475 -270 0.00% 8,312,865
2024-06-20 2024-06-18 115.000 68,745 +400 0.00% 7,905,675
2024-06-19 2024-06-17 116.800 68,345 -800 0.00% 7,982,696
2024-06-18 2024-06-14 114.700 69,145 +500 0.00% 7,930,932
2024-06-17 2024-06-13 116.700 68,645 +900 0.00% 8,010,872
2024-06-14 2024-06-12 112.600 67,745 -480 0.00% 7,628,087
2024-06-13 2024-06-11 115.300 68,225 -500 0.00% 7,866,342
2024-06-12 2024-06-07 110.400 68,725 +600 0.00% 7,587,240
2024-06-11 2024-06-06 112.700 68,125 +100 0.00% 7,677,688
2024-06-07 2024-06-05 112.600 68,025 +700 0.00% 7,659,615
2024-06-06 2024-06-04 113.500 67,325 -4,800 0.00% 7,641,388
2024-06-05 2024-06-03 109.000 72,125 +200 0.00% 7,861,625
2024-06-04 2024-05-31 105.100 71,925 +2,200 0.00% 7,559,318
2024-06-03 2024-05-30 108.900 69,725 +400 0.00% 7,593,052
2024-05-31 2024-05-29 112.700 69,325 +1,500 0.00% 7,812,928
2024-05-29 2024-05-27 118.700 67,825 +500 0.00% 8,050,828
2024-05-28 2024-05-24 116.300 67,325 +600 0.00% 7,829,898
2024-05-27 2024-05-23 119.500 66,725 +300 0.00% 7,973,638
2024-05-23 2024-05-21 121.400 66,425 -200 0.00% 8,063,995
2024-05-22 2024-05-20 124.000 66,625 +1,000 0.00% 8,261,500
2024-05-21 2024-05-17 125.000 65,625 -1,000 0.00% 8,203,125
2024-05-20 2024-05-16 125.600 66,625 +100 0.00% 8,368,100
2024-05-17 2024-05-14 121.900 66,525 -1,500 0.00% 8,109,398
2024-05-16 2024-05-13 122.300 68,025 +100 0.00% 8,319,458
2024-05-14 2024-05-10 118.600 67,925 -1,600 0.00% 8,055,905
2024-05-09 2024-05-07 115.500 69,525 -290 0.00% 8,030,138
2024-05-08 2024-05-06 120.300 69,815 -1,000 0.00% 8,398,744
2024-05-07 2024-05-03 119.700 70,815 +300 0.00% 8,476,556
2024-05-06 2024-05-02 119.100 70,515 -4,500 0.00% 8,398,336
2024-05-03 2024-04-30 109.500 75,015 +1,200 0.00% 8,214,142
2024-05-02 2024-04-29 111.400 73,815 +2,600 0.00% 8,222,991
2024-04-30 2024-04-26 115.600 71,215 -700 0.00% 8,232,454
2024-04-29 2024-04-25 111.500 71,915 -800 0.00% 8,018,522
2024-04-26 2024-04-24 113.600 72,715 -1,300 0.00% 8,260,424
2024-04-25 2024-04-23 108.600 74,015 -700 0.00% 8,038,029
2024-04-24 2024-04-22 100.600 74,715 -300 0.00% 7,516,329
2024-04-23 2024-04-19 95.300 75,015 +300 0.00% 7,148,930
2024-04-22 2024-04-18 97.750 74,715 -3,100 0.00% 7,303,391
2024-04-18 2024-04-16 98.700 77,815 +1,100 0.00% 7,680,340
2024-04-16 2024-04-12 102.100 76,715 -600 0.00% 7,832,602
2024-04-15 2024-04-11 104.500 77,315 +400 0.00% 8,079,418
2024-04-12 2024-04-10 103.800 76,915 -2,800 0.00% 7,983,777
2024-04-11 2024-04-09 99.700 79,715 +1,000 0.00% 7,947,586
2024-04-10 2024-04-08 99.400 78,715 +1,200 0.00% 7,824,271
2024-04-09 2024-04-05 100.400 77,515 +500 0.00% 7,782,506
2024-04-08 2024-04-03 98.950 77,015 -1,000 0.00% 7,620,634
2024-04-05 2024-04-02 101.400 78,015 -200 0.00% 7,910,721
2024-04-03 2024-03-28 96.800 78,215 -7,600 0.00% 7,571,212
2024-04-02 2024-03-27 91.100 85,815 +1,000 0.00% 7,817,746
2024-03-27 2024-03-25 93.300 84,815 -350 0.00% 7,913,240
2024-03-26 2024-03-22 88.250 85,165 +200 0.00% 7,515,811
2024-03-25 2024-03-21 92.300 84,965 -300 0.00% 7,842,270
2024-03-22 2024-03-20 88.800 85,265 +800 0.00% 7,571,532
2024-03-18 2024-03-14 92.900 84,465 -100 0.00% 7,846,799
2024-03-15 2024-03-13 94.350 84,565 -1,700 0.00% 7,978,708
2024-03-14 2024-03-12 93.400 86,265 -800 0.00% 8,057,151
2024-03-13 2024-03-11 89.200 87,065 -1,300 0.00% 7,766,198
2024-03-12 2024-03-08 84.700 88,365 +600 0.00% 7,484,516
2024-03-11 2024-03-07 85.400 87,765 +600 0.00% 7,495,131
2024-03-08 2024-03-06 88.700 87,165 -400 0.00% 7,731,536
2024-03-07 2024-03-05 86.350 87,565 -2,400 0.00% 7,561,238
2024-03-06 2024-03-04 91.500 89,965 -3,100 0.00% 8,231,798
2024-03-05 2024-03-01 88.400 93,065 +1,100 0.00% 8,226,946
2024-03-04 2024-02-29 79.800 91,965 -1,400 0.00% 7,338,807
2024-03-01 2024-02-28 78.350 93,365 +400 0.00% 7,315,148
2024-02-29 2024-02-27 81.650 92,965 -400 0.00% 7,590,592
2024-02-28 2024-02-26 81.150 93,365 -300 0.00% 7,576,570
2024-02-27 2024-02-23 81.500 93,665 -12,550 0.00% 7,633,698
2024-02-26 2024-02-22 79.750 106,215 +9,800 0.00% 8,470,646
2024-02-23 2024-02-21 77.000 96,415 -3,300 0.00% 7,423,955
2024-02-22 2024-02-20 73.400 99,715 +3,000 0.00% 7,319,081
2024-02-20 2024-02-16 74.650 96,715 -2,200 0.00% 7,219,775
2024-02-19 2024-02-15 71.350 98,915 -100 0.00% 7,057,585
2024-02-16 2024-02-14 71.100 99,015 -900 0.00% 7,039,966
2024-02-15 2024-02-09 67.300 99,915 +1,200 0.00% 6,724,280
2024-02-14 2024-02-07 68.250 98,715 -500 0.00% 6,737,299
2024-02-08 2024-02-06 69.250 99,215 -8,500 0.00% 6,870,639
2024-02-07 2024-02-05 65.050 107,715 -1,200 0.00% 7,006,861
2024-02-06 2024-02-02 63.250 108,915 +3,000 0.00% 6,888,874
2024-02-05 2024-02-01 64.100 105,915 -300 0.00% 6,789,151
2024-02-02 2024-01-31 62.550 106,215 -2,200 0.00% 6,643,748
2024-02-01 2024-01-30 65.400 108,415 +100 0.00% 7,090,341
2024-01-31 2024-01-29 67.300 108,315 -1,600 0.00% 7,289,600
2024-01-30 2024-01-26 66.700 109,915 +2,100 0.00% 7,331,330
2024-01-29 2024-01-25 69.400 107,815 +4,900 0.00% 7,482,361
2024-01-26 2024-01-24 70.300 102,915 -1,500 0.00% 7,234,924
2024-01-25 2024-01-23 66.300 104,415 +1,600 0.00% 6,922,714
2024-01-24 2024-01-22 65.400 102,815 +2,700 0.00% 6,724,101
2024-01-23 2024-01-19 68.650 100,115 -1,900 0.00% 6,872,895
2024-01-22 2024-01-18 69.800 102,015 -500 0.00% 7,120,647
2024-01-19 2024-01-17 68.750 102,515 +2,600 0.00% 7,047,906
2024-01-17 2024-01-15 75.650 99,915 +300 0.00% 7,558,570
2024-01-16 2024-01-12 75.250 99,615 -2,700 0.00% 7,496,029
2024-01-15 2024-01-11 75.600 102,315 +100 0.00% 7,735,014
2024-01-12 2024-01-10 71.750 102,215 +2,200 0.00% 7,333,926
2024-01-11 2024-01-09 70.550 100,015 +8,200 0.00% 7,056,058
2024-01-10 2024-01-08 73.950 91,815 +2,600 0.00% 6,789,719
2024-01-09 2024-01-05 77.750 89,215 -100 0.00% 6,936,466
2024-01-08 2024-01-04 77.500 89,315 +1,800 0.00% 6,921,912
2024-01-05 2024-01-03 78.000 87,515 -300 0.00% 6,826,170
2024-01-04 2024-01-02 79.400 87,815 +1,100 0.00% 6,972,511
2024-01-03 2023-12-29 81.900 86,715 -300 0.00% 7,101,959
2024-01-02 2023-12-28 82.350 87,015 -3,300 0.00% 7,165,685
2023-12-29 2023-12-27 78.300 90,315 -200 0.00% 7,071,664
2023-12-28 2023-12-22 76.600 90,515 +900 0.00% 6,933,449
2023-12-27 2023-12-21 79.700 89,615 -700 0.00% 7,142,316
2023-12-22 2023-12-20 78.800 90,315 -3,100 0.00% 7,116,822
2023-12-21 2023-12-19 78.450 93,415 +4,600 0.00% 7,328,407
2023-12-19 2023-12-15 84.950 88,815 -2,800 0.00% 7,544,834
2023-12-18 2023-12-14 81.750 91,615 -3,700 0.00% 7,489,526
2023-12-15 2023-12-13 82.200 95,315 +1,200 0.00% 7,834,893
2023-12-14 2023-12-12 84.600 94,115 -1,100 0.00% 7,962,129
2023-12-13 2023-12-11 83.500 95,215 +900 0.00% 7,950,452
2023-12-12 2023-12-08 86.650 94,315 +300 0.00% 8,172,395
2023-12-11 2023-12-07 86.100 94,015 -400 0.00% 8,094,691
2023-12-08 2023-12-06 86.400 94,415 -1,500 0.00% 8,157,456
2023-12-07 2023-12-05 84.650 95,915 +600 0.00% 8,119,205
2023-12-06 2023-12-04 86.450 95,315 -400 0.00% 8,239,982
2023-12-05 2023-12-01 87.900 95,715 +300 0.00% 8,413,348
2023-12-04 2023-11-30 90.600 95,415 -1,100 0.00% 8,644,599
2023-12-01 2023-11-29 90.450 96,515 +10,600 0.00% 8,729,782
2023-11-30 2023-11-28 103.000 85,915 +5,600 0.00% 8,849,245
2023-11-29 2023-11-27 108.600 80,315 +100 0.00% 8,722,209
2023-11-28 2023-11-24 109.100 80,215 +2,600 0.00% 8,751,456
2023-11-27 2023-11-23 112.200 77,615 +200 0.00% 8,708,403
2023-11-24 2023-11-22 111.400 77,415 -1,200 0.00% 8,624,031
2023-11-23 2023-11-21 110.500 78,615 -4,500 0.00% 8,686,958
2023-11-22 2023-11-20 109.000 83,115 +1,500 0.00% 9,059,535
2023-11-21 2023-11-17 107.300 81,615 +1,100 0.00% 8,757,290
2023-11-20 2023-11-16 111.700 80,515 +1,200 0.00% 8,993,526
2023-11-17 2023-11-15 113.300 79,315 -1,000 0.00% 8,986,390
2023-11-16 2023-11-14 108.300 80,315 +1,100 0.00% 8,698,114
2023-11-15 2023-11-13 111.600 79,215 +400 0.00% 8,840,394
2023-11-14 2023-11-10 110.700 78,815 +100 0.00% 8,724,820
2023-11-10 2023-11-08 115.000 78,715 +100 0.00% 9,052,225
2023-11-09 2023-11-07 115.500 78,615 -1,700 0.00% 9,080,032
2023-11-08 2023-11-06 117.200 80,315 -560 0.00% 9,412,918
2023-11-07 2023-11-03 111.000 80,875 -1,200 0.00% 8,977,125
2023-11-06 2023-11-02 108.000 82,075 +1,200 0.00% 8,864,100
2023-11-02 2023-10-31 110.600 80,875 +1,300 0.00% 8,944,775
2023-11-01 2023-10-30 114.000 79,575 -400 0.00% 9,071,550
2023-10-31 2023-10-27 113.000 79,975 -700 0.00% 9,037,175
2023-10-30 2023-10-26 109.800 80,675 +700 0.00% 8,858,115
2023-10-27 2023-10-25 109.600 79,975 -700 0.00% 8,765,260
2023-10-26 2023-10-24 107.500 80,675 -400 0.00% 8,672,562
2023-10-25 2023-10-20 107.800 81,075 +100 0.00% 8,739,885
2023-10-24 2023-10-19 110.400 80,975 +1,400 0.00% 8,939,640
2023-10-19 2023-10-17 114.500 79,575 -2,000 0.00% 9,111,338
2023-10-17 2023-10-13 114.600 81,575 +700 0.00% 9,348,495
2023-10-16 2023-10-12 118.400 80,875 -500 0.00% 9,575,600
2023-10-13 2023-10-11 116.500 81,375 -1,100 0.00% 9,480,188
2023-10-12 2023-10-10 112.300 82,475 +100 0.00% 9,261,942
2023-10-11 2023-10-09 108.900 82,375 -3,600 0.00% 8,970,638
2023-10-10 2023-10-06 108.300 85,975 +3,100 0.00% 9,311,092
2023-10-09 2023-10-05 105.900 82,875 -2,800 0.00% 8,776,462
2023-10-06 2023-10-04 106.900 85,675 +3,800 0.00% 9,158,658
2023-10-05 2023-10-03 110.000 81,875 +1,100 0.00% 9,006,250
2023-10-04 2023-09-29 114.600 80,775 -2,900 0.00% 9,256,815
2023-10-03 2023-09-28 110.800 83,675 +500 0.00% 9,271,190
2023-09-29 2023-09-27 114.800 83,175 -2,200 0.00% 9,548,490
2023-09-28 2023-09-26 116.300 85,375 +2,400 0.00% 9,929,112
2023-09-27 2023-09-25 117.200 82,975 +1,800 0.00% 9,724,670
2023-09-26 2023-09-22 120.800 81,175 -1,400 0.00% 9,805,940
2023-09-25 2023-09-21 116.300 82,575 +1,900 0.00% 9,603,472
2023-09-22 2023-09-20 119.200 80,675 +1,200 0.00% 9,616,460
2023-09-21 2023-09-19 121.700 79,475 +500 0.00% 9,672,108
2023-09-20 2023-09-18 122.000 78,975 +500 0.00% 9,634,950
2023-09-19 2023-09-15 124.300 78,475 +600 0.00% 9,754,442
2023-09-18 2023-09-14 123.000 77,875 -300 0.00% 9,578,625
2023-09-15 2023-09-13 123.100 78,175 -100 0.00% 9,623,342
2023-09-14 2023-09-12 124.800 78,275 +500 0.00% 9,768,720
2023-09-13 2023-09-11 125.700 77,775 -2,500 0.00% 9,776,318
2023-09-12 2023-09-07 125.000 80,275 +3,400 0.00% 10,034,375
2023-09-11 2023-09-06 128.300 76,875 +1,400 0.00% 9,863,062
2023-09-07 2023-09-05 128.600 75,475 +1,400 0.00% 9,706,085
2023-09-06 2023-09-04 132.700 74,075 -300 0.00% 9,829,752
2023-09-05 2023-08-31 128.500 74,375 +1,500 0.00% 9,557,188
2023-09-04 2023-08-30 134.200 72,875 +100 0.00% 9,779,825
2023-08-31 2023-08-29 137.300 72,775 -1,200 0.00% 9,992,008
2023-08-30 2023-08-28 134.700 73,975 -1,000 0.00% 9,964,432
2023-08-29 2023-08-25 132.200 74,975 +2,300 0.00% 9,911,695
2023-08-28 2023-08-24 140.000 72,675 -1,520 0.00% 10,174,500
2023-08-25 2023-08-23 130.300 74,195 +600 0.00% 9,667,608
2023-08-24 2023-08-22 129.200 73,595 +300 0.00% 9,508,474
2023-08-23 2023-08-21 127.000 73,295 -200 0.00% 9,308,465
2023-08-22 2023-08-18 129.900 73,495 +1,300 0.00% 9,547,000
2023-08-21 2023-08-17 133.600 72,195 +600 0.00% 9,645,252
2023-08-15 2023-08-11 137.200 71,595 +100 0.00% 9,822,834
2023-08-11 2023-08-09 140.900 71,495 +500 0.00% 10,073,646
2023-08-10 2023-08-08 140.100 70,995 +3,200 0.00% 9,946,400
2023-08-09 2023-08-07 144.700 67,795 -200 0.00% 9,809,936
2023-08-08 2023-08-04 144.000 67,995 -300 0.00% 9,791,280
2023-08-04 2023-08-02 140.700 68,295 +300 0.00% 9,609,106
2023-08-03 2023-08-01 145.500 67,995 -1,100 0.00% 9,893,272
2023-08-02 2023-07-31 146.300 69,095 -1,330 0.00% 10,108,598
2023-08-01 2023-07-28 142.400 70,425 -1,540 0.00% 10,028,520
2023-07-31 2023-07-27 136.600 71,965 -200 0.00% 9,830,419
2023-07-28 2023-07-26 134.900 72,165 -910 0.00% 9,735,058
2023-07-27 2023-07-25 134.800 73,075 -6,000 0.00% 9,850,510
2023-07-26 2023-07-24 125.000 79,075 +3,900 0.00% 9,884,375
2023-07-25 2023-07-21 128.200 75,175 -4,400 0.00% 9,637,435
2023-07-24 2023-07-20 126.700 79,575 +4,000 0.00% 10,082,152
2023-07-21 2023-07-19 127.700 75,575 +500 0.00% 9,650,928
2023-07-20 2023-07-18 129.100 75,075 -2,300 0.00% 9,692,182
2023-07-19 2023-07-14 132.500 77,375 +400 0.00% 10,252,188
2023-07-18 2023-07-13 134.600 76,975 -4,430 0.00% 10,360,835
2023-07-14 2023-07-12 127.300 81,405 -500 0.00% 10,362,856
2023-07-13 2023-07-11 122.000 81,905 +700 0.00% 9,992,410
2023-07-12 2023-07-10 121.100 81,205 -900 0.00% 9,833,926
2023-07-11 2023-07-07 119.100 82,105 +1,770 0.00% 9,778,706
2023-07-10 2023-07-06 120.600 80,335 +500 0.00% 9,688,401
2023-07-06 2023-07-04 127.600 79,835 -900 0.00% 10,186,946
2023-07-05 2023-07-03 126.400 80,735 -300 0.00% 10,204,904
2023-07-04 2023-06-30 122.300 81,035 +1,700 0.00% 9,910,580
2023-07-03 2023-06-29 124.700 79,335 +200 0.00% 9,893,074
2023-06-30 2023-06-28 127.100 79,135 -300 0.00% 10,058,058
2023-06-29 2023-06-27 126.200 79,435 -1,700 0.00% 10,024,697
2023-06-28 2023-06-26 124.000 81,135 +200 0.00% 10,060,740
2023-06-27 2023-06-23 124.700 80,935 +2,700 0.00% 10,092,594
2023-06-26 2023-06-21 127.600 78,235 -800 0.00% 9,982,786
2023-06-23 2023-06-20 132.300 79,035 +1,200 0.00% 10,456,330
2023-06-21 2023-06-19 137.000 77,835 +5,900 0.00% 10,663,395
2023-06-20 2023-06-16 138.000 71,935 -2,600 0.00% 9,927,030
2023-06-19 2023-06-15 137.200 74,535 +380 0.00% 10,226,202
2023-06-16 2023-06-14 127.300 74,155 -700 0.00% 9,439,932
2023-06-15 2023-06-13 128.000 74,855 -500 0.00% 9,581,440
2023-06-14 2023-06-12 127.600 75,355 +2,700 0.00% 9,615,298
2023-06-13 2023-06-09 127.100 72,655 -3,100 0.00% 9,234,450
2023-06-12 2023-06-08 124.400 75,755 +500 0.00% 9,423,922
2023-06-09 2023-06-07 123.500 75,255 -900 0.00% 9,293,992
2023-06-08 2023-06-06 121.800 76,155 +400 0.00% 9,275,679
2023-06-06 2023-06-02 121.600 75,755 -2,800 0.00% 9,211,808
2023-06-05 2023-06-01 112.800 78,555 -300 0.00% 8,861,004
2023-06-02 2023-05-31 110.200 78,855 +800 0.00% 8,689,821
2023-06-01 2023-05-30 116.400 78,055 +1,900 0.00% 9,085,602
2023-05-31 2023-05-29 115.800 76,155 +2,690 0.00% 8,818,749
2023-05-30 2023-05-25 126.000 73,465 +2,500 0.00% 9,256,590
2023-05-29 2023-05-24 130.400 70,965 +200 0.00% 9,253,836
2023-05-25 2023-05-23 132.800 70,765 -500 0.00% 9,397,592
2023-05-24 2023-05-22 132.600 71,265 -1,400 0.00% 9,449,739
2023-05-23 2023-05-19 128.600 72,665 +900 0.00% 9,344,719
2023-05-22 2023-05-18 133.500 71,765 +1,200 0.00% 9,580,628
2023-05-19 2023-05-17 133.000 70,565 +500 0.00% 9,385,145
2023-05-18 2023-05-16 137.400 70,065 -400 0.00% 9,626,931
2023-05-17 2023-05-15 136.300 70,465 -1,660 0.00% 9,604,380
2023-05-16 2023-05-12 131.800 72,125 -5,150 0.00% 9,506,075
2023-05-15 2023-05-11 128.500 77,275 +100 0.00% 9,929,838
2023-05-12 2023-05-10 129.000 77,175 +1,700 0.00% 9,955,575
2023-05-11 2023-05-09 130.300 75,475 +1,200 0.00% 9,834,392
2023-05-10 2023-05-08 134.200 74,275 +100 0.00% 9,967,705
2023-05-09 2023-05-05 135.600 74,175 -1,100 0.00% 10,058,130
2023-05-08 2023-05-04 132.000 75,275 +1,300 0.00% 9,936,300
2023-05-05 2023-05-03 131.300 73,975 +600 0.00% 9,712,918
2023-05-04 2023-05-02 132.500 73,375 -110 0.00% 9,722,188
2023-05-03 2023-04-28 133.000 73,485 +500 0.00% 9,773,505
2023-05-02 2023-04-27 134.000 72,985 -2,500 0.00% 9,779,990
2023-04-28 2023-04-26 133.100 75,485 -1,500 0.00% 10,047,054
2023-04-27 2023-04-25 131.600 76,985 +3,600 0.00% 10,131,226
2023-04-26 2023-04-24 137.600 73,385 +300 0.00% 10,097,776
2023-04-25 2023-04-21 137.700 73,085 +1,400 0.00% 10,063,804
2023-04-24 2023-04-20 140.400 71,685 -2,300 0.00% 10,064,574
2023-04-21 2023-04-19 135.600 73,985 -2,600 0.00% 10,032,366
2023-04-20 2023-04-18 135.300 76,585 -20 0.00% 10,361,950
2023-04-19 2023-04-17 135.600 76,605 -1,900 0.00% 10,387,638
2023-04-18 2023-04-14 129.500 78,505 +1,680 0.00% 10,166,398
2023-04-17 2023-04-13 130.900 76,825 +500 0.00% 10,056,392
2023-04-14 2023-04-12 131.000 76,325 +2,400 0.00% 9,998,575
2023-04-13 2023-04-11 135.400 73,925 -200 0.00% 10,009,445
2023-04-12 2023-04-06 133.800 74,125 -100 0.00% 9,917,925
2023-04-11 2023-04-04 133.900 74,225 -3,800 0.00% 9,938,728
2023-04-06 2023-04-03 140.000 78,025 +5,000 0.00% 10,923,500
2023-04-04 2023-03-31 143.500 73,025 -1,220 0.00% 10,479,088
2023-04-03 2023-03-30 142.000 74,245 -1,130 0.00% 10,542,790
2023-03-31 2023-03-29 140.000 75,375 -2,810 0.00% 10,552,500
2023-03-30 2023-03-28 134.600 78,185 -820 0.00% 10,523,701
2023-03-29 2023-03-27 131.400 79,005 +1,840 0.00% 10,381,257
2023-03-28 2023-03-24 140.200 77,165 +2,700 0.00% 10,818,533
2023-03-27 2023-03-23 141.100 74,465 -3,400 0.00% 10,507,012
2023-03-24 2023-03-22 130.300 77,865 +9,365 0.00% 10,145,810
2023-03-23 2023-03-21 130.100 68,500 -100 0.00% 8,911,850
2023-03-22 2023-03-20 128.900 68,600 +700 0.00% 8,842,540
2023-03-21 2023-03-17 130.400 67,900 -4,000 0.00% 8,854,160
2023-03-20 2023-03-16 126.300 71,900 -4,200 0.00% 9,080,970
2023-03-16 2023-03-14 125.400 76,100 -700 0.00% 9,542,940
2023-03-15 2023-03-13 129.000 76,800 +2,000 0.00% 9,907,200
2023-03-14 2023-03-10 127.400 74,800 -1,600 0.00% 9,529,520
2023-03-13 2023-03-09 129.400 76,400 +2,200 0.00% 9,886,160
2023-03-10 2023-03-08 131.900 74,200 -300 0.00% 9,786,980
2023-03-09 2023-03-07 137.900 74,500 +6,800 0.00% 10,273,550
2023-03-08 2023-03-06 142.900 67,700 -3,900 0.00% 9,674,330
2023-03-07 2023-03-03 142.300 71,600 +1,100 0.00% 10,188,680
2023-03-06 2023-03-02 141.300 70,500 +300 0.00% 9,961,650
2023-03-03 2023-03-01 142.800 70,200 -3,300 0.00% 10,024,560
2023-03-02 2023-02-28 136.100 73,500 -2,200 0.00% 10,003,350
2023-03-01 2023-02-27 136.200 75,700 +600 0.00% 10,310,340
2023-02-28 2023-02-24 134.400 75,100 +1,100 0.00% 10,093,440
2023-02-27 2023-02-23 139.100 74,000 +1,000 0.00% 10,293,400
2023-02-24 2023-02-22 140.000 73,000 -3,900 0.00% 10,220,000
2023-02-23 2023-02-21 139.800 76,900 +3,400 0.00% 10,750,620
2023-02-22 2023-02-20 145.800 73,500 -900 0.00% 10,716,300
2023-02-21 2023-02-17 144.200 74,400 +2,000 0.00% 10,728,480
2023-02-20 2023-02-16 148.300 72,400 -1,200 0.00% 10,736,920
2023-02-17 2023-02-15 145.900 73,600 +300 0.00% 10,738,240
2023-02-16 2023-02-14 147.700 73,300 -600 0.00% 10,826,410
2023-02-15 2023-02-13 148.200 73,900 +1,200 0.00% 10,951,980
2023-02-14 2023-02-10 148.100 72,700 +1,900 0.00% 10,766,870
2023-02-13 2023-02-09 153.500 70,800 +2,700 0.00% 10,867,800
2023-02-10 2023-02-08 153.100 68,100 +7,900 0.00% 10,426,110
2023-02-09 2023-02-07 163.700 60,200 -1,800 0.00% 9,854,740
2023-02-08 2023-02-06 164.100 62,000 +7,300 0.00% 10,174,200
2023-02-07 2023-02-03 172.800 54,700 +1,700 0.00% 9,452,160
2023-02-06 2023-02-02 176.600 53,000 +1,000 0.00% 9,359,800
2023-02-03 2023-02-01 180.100 52,000 -4,100 0.00% 9,365,200
2023-02-02 2023-01-31 174.600 56,100 +400 0.00% 9,795,060
2023-02-01 2023-01-30 173.500 55,700 -1,900 0.00% 9,663,950
2023-01-31 2023-01-27 174.900 57,600 -200 0.00% 10,074,240
2023-01-30 2023-01-26 172.400 57,800 -2,000 0.00% 9,964,720
2023-01-27 2023-01-20 168.100 59,800 -7,800 0.00% 10,052,380
2023-01-26 2023-01-19 160.200 67,600 +6,800 0.00% 10,829,520
2023-01-19 2023-01-17 164.800 60,800 -100 0.00% 10,019,840
2023-01-18 2023-01-16 165.600 60,900 +5,700 0.00% 10,085,040
2023-01-17 2023-01-13 171.200 55,200 -2,400 0.00% 9,450,240
2023-01-16 2023-01-12 173.000 57,600 +3,100 0.00% 9,964,800
2023-01-13 2023-01-11 174.000 54,500 +3,400 0.00% 9,483,000
2023-01-12 2023-01-10 178.500 51,100 +700 0.00% 9,121,350
2023-01-11 2023-01-09 180.600 50,400 +4,000 0.00% 9,102,240
2023-01-10 2023-01-06 182.700 46,400 +1,100 0.00% 8,477,280
2023-01-09 2023-01-05 190.800 45,300 -3,000 0.00% 8,643,240
2023-01-06 2023-01-04 181.300 48,300 -2,400 0.00% 8,756,790
2023-01-05 2023-01-03 176.800 50,700 +2,400 0.00% 8,963,760
2023-01-04 2022-12-30 174.700 48,300 +4,000 0.00% 8,438,010
2023-01-03 2022-12-29 183.800 44,300 +2,200 0.00% 8,142,340
2022-12-30 2022-12-28 184.200 42,100 +2,500 0.00% 7,754,820
2022-12-29 2022-12-23 183.200 39,600 +100 0.00% 7,254,720
2022-12-28 2022-12-22 186.200 39,500 -2,900 0.00% 7,354,900
2022-12-23 2022-12-21 174.200 42,400 +700 0.00% 7,386,080
2022-12-22 2022-12-20 175.500 41,700 -1,300 0.00% 7,318,350
2022-12-21 2022-12-19 178.800 43,000 -500 0.00% 7,688,400
2022-12-20 2022-12-16 175.900 43,500 +2,200 0.00% 7,651,650
2022-12-19 2022-12-15 176.800 41,300 +600 0.00% 7,301,840
2022-12-16 2022-12-14 182.800 40,700 -1,500 0.00% 7,439,960
2022-12-15 2022-12-13 179.000 42,200 -1,100 0.00% 7,553,800
2022-12-14 2022-12-12 175.400 43,300 +3,700 0.00% 7,594,820
2022-12-13 2022-12-09 188.500 39,600 -1,600 0.00% 7,464,600
2022-12-12 2022-12-08 178.300 41,200 -300 0.00% 7,345,960
2022-12-09 2022-12-07 167.500 41,500 -1,100 0.00% 6,951,250
2022-12-08 2022-12-06 173.800 42,600 +700 0.00% 7,403,880
2022-12-06 2022-12-02 168.000 41,900 -1,000 0.00% 7,039,200
2022-12-05 2022-12-01 163.000 42,900 -1,900 0.00% 6,992,700
2022-12-02 2022-11-30 163.600 44,800 -4,100 0.00% 7,329,280
2022-12-01 2022-11-29 155.400 48,900 -10,000 0.00% 7,599,060
2022-11-30 2022-11-28 139.400 58,900 +2,600 0.00% 8,210,660
2022-11-29 2022-11-25 136.600 56,300 +600 0.00% 7,690,580
2022-11-28 2022-11-24 138.900 55,700 +700 0.00% 7,736,730
2022-11-25 2022-11-23 138.400 55,000 +2,000 0.00% 7,612,000
2022-11-24 2022-11-22 139.900 53,000 +5,700 0.00% 7,414,700
2022-11-23 2022-11-21 152.500 47,300 +1,300 0.00% 7,213,250
2022-11-22 2022-11-18 160.400 46,000 -2,200 0.00% 7,378,400
2022-11-21 2022-11-17 153.000 48,200 +4,500 0.00% 7,374,600
2022-11-18 2022-11-16 162.300 43,700 +800 0.00% 7,092,510
2022-11-17 2022-11-15 166.400 42,900 -1,400 0.00% 7,138,560
2022-11-16 2022-11-14 156.500 44,300 +900 0.00% 6,932,950
2022-11-15 2022-11-11 159.600 43,400 -4,400 0.00% 6,926,640
2022-11-14 2022-11-10 141.900 47,800 +1,000 0.00% 6,782,820
2022-11-11 2022-11-09 144.300 46,800 +400 0.00% 6,753,240
2022-11-10 2022-11-08 148.800 46,400 +1,600 0.00% 6,904,320
2022-11-09 2022-11-07 153.000 44,800 +100 0.00% 6,854,400
2022-11-08 2022-11-04 149.500 44,700 +900 0.00% 6,682,650
2022-11-07 2022-11-03 141.500 43,800 -300 0.00% 6,197,700
2022-11-04 2022-11-02 146.700 44,100 +200 0.00% 6,469,470
2022-11-03 2022-11-01 139.600 43,900 -2,500 0.00% 6,128,440
2022-11-02 2022-10-31 124.800 46,400 -1,500 0.00% 5,790,720
2022-11-01 2022-10-28 121.800 47,900 +300 0.00% 5,834,220
2022-10-31 2022-10-27 131.800 47,600 +900 0.00% 6,273,680
2022-10-28 2022-10-26 129.700 46,700 -4,100 0.00% 6,056,990
2022-10-27 2022-10-25 123.500 50,800 -2,200 0.00% 6,273,800
2022-10-26 2022-10-24 120.600 53,000 +8,800 0.00% 6,391,800
2022-10-25 2022-10-21 141.600 44,200 -1,600 0.00% 6,258,720
2022-10-21 2022-10-19 144.500 45,800 +3,100 0.00% 6,618,100
2022-10-20 2022-10-18 154.000 42,700 -400 0.00% 6,575,800
2022-10-19 2022-10-17 149.700 43,100 -300 0.00% 6,452,070
2022-10-18 2022-10-14 149.000 43,400 -2,800 0.00% 6,466,600
2022-10-17 2022-10-13 146.000 46,200 +1,300 0.00% 6,745,200
2022-10-14 2022-10-12 150.400 44,900 -2,100 0.00% 6,752,960
2022-10-13 2022-10-11 151.400 47,000 +5,500 0.00% 7,115,800
2022-10-12 2022-10-10 161.300 41,500 +2,600 0.00% 6,693,950
2022-10-11 2022-10-07 172.900 38,900 -100 0.00% 6,725,810
2022-10-10 2022-10-06 177.100 39,000 -400 0.00% 6,906,900
2022-10-07 2022-10-05 174.900 39,400 -200 0.00% 6,891,060
2022-10-05 2022-09-30 165.600 39,600 -1,800 0.00% 6,557,760
2022-09-29 2022-09-27 174.200 41,400 -1,600 0.00% 7,211,880
2022-09-28 2022-09-26 167.500 43,000 -300 0.00% 7,202,500
2022-09-23 2022-09-21 167.500 43,300 +1,300 0.00% 7,252,750
2022-09-22 2022-09-20 172.600 42,000 -400 0.00% 7,249,200
2022-09-20 2022-09-16 171.900 42,400 -500 0.00% 7,288,560
2022-09-19 2022-09-15 175.400 42,900 +1,100 0.00% 7,524,660
2022-09-16 2022-09-14 173.800 41,800 +200 0.00% 7,264,840
2022-09-15 2022-09-13 177.800 41,600 -500 0.00% 7,396,480
2022-09-14 2022-09-09 179.900 42,100 -1,400 0.00% 7,573,790
2022-09-13 2022-09-08 171.500 43,500 -100 0.00% 7,460,250
2022-09-09 2022-09-07 172.100 43,600 -200 0.00% 7,503,560
2022-09-08 2022-09-06 173.400 43,800 +1,100 0.00% 7,594,920
2022-09-07 2022-09-05 173.600 42,700 -2,000 0.00% 7,412,720
2022-09-06 2022-09-02 176.200 44,700 -600 0.00% 7,876,140
2022-09-05 2022-09-01 178.700 45,300 +4,600 0.00% 8,095,110
2022-09-02 2022-08-31 189.800 40,700 -1,400 0.00% 7,724,860
2022-09-01 2022-08-30 185.000 42,100 +1,000 0.00% 7,788,500
2022-08-31 2022-08-29 186.700 41,100 -1,000 0.00% 7,673,370
2022-08-30 2022-08-26 181.900 42,100 -600 0.00% 7,657,990
2022-08-29 2022-08-25 177.300 42,700 -2,100 0.00% 7,570,710
2022-08-26 2022-08-24 164.100 44,800 -300 0.00% 7,351,680
2022-08-23 2022-08-19 169.900 45,100 -600 0.00% 7,662,490
2022-08-22 2022-08-18 171.100 45,700 +1,500 0.00% 7,819,270
2022-08-19 2022-08-17 170.000 44,200 -2,100 0.00% 7,514,000
2022-08-18 2022-08-16 164.500 46,300 +1,300 0.00% 7,616,350
2022-08-16 2022-08-12 179.100 45,000 -1,000 0.00% 8,059,500
2022-08-15 2022-08-11 176.400 46,000 -1,200 0.00% 8,114,400
2022-08-12 2022-08-10 169.600 47,200 +800 0.00% 8,005,120
2022-08-11 2022-08-09 176.000 46,400 +2,200 0.00% 8,166,400
2022-08-08 2022-08-04 183.800 44,200 -1,500 0.00% 8,123,960
2022-08-05 2022-08-03 177.100 45,700 -100 0.00% 8,093,470
2022-08-04 2022-08-02 176.200 45,800 +200 0.00% 8,069,960
2022-08-03 2022-08-01 180.000 45,600 +500 0.00% 8,208,000
2022-08-02 2022-07-29 176.300 45,100 +1,000 0.00% 7,951,130
2022-08-01 2022-07-28 188.000 44,100 +900 0.00% 8,290,800
2022-07-29 2022-07-27 190.100 43,200 +100 0.00% 8,212,320
2022-07-28 2022-07-26 190.700 43,100 -1,900 0.00% 8,219,170
2022-07-27 2022-07-25 188.200 45,000 +2,000 0.00% 8,469,000
2022-07-26 2022-07-22 191.700 43,000 -2,400 0.00% 8,243,100
2022-07-25 2022-07-21 190.400 45,400 +1,900 0.00% 8,644,160
2022-07-22 2022-07-20 194.700 43,500 -1,100 0.00% 8,469,450
2022-07-21 2022-07-19 189.100 44,600 +300 0.00% 8,433,860
2022-07-20 2022-07-18 189.700 44,300 -3,200 0.00% 8,403,710
2022-07-19 2022-07-15 179.200 47,500 -1,100 0.00% 8,512,000
2022-07-18 2022-07-14 182.500 48,600 +1,100 0.00% 8,869,500
2022-07-15 2022-07-13 180.500 47,500 +500 0.00% 8,573,750
2022-07-14 2022-07-12 178.000 47,000 -300 0.00% 8,366,000
2022-07-13 2022-07-11 181.600 47,300 +1,200 0.00% 8,589,680
2022-07-12 2022-07-08 192.300 46,100 +2,200 0.00% 8,865,030
2022-07-11 2022-07-07 194.400 43,900 +800 0.00% 8,534,160
2022-07-08 2022-07-06 195.900 43,100 +1,500 0.00% 8,443,290
2022-07-07 2022-07-05 197.700 41,600 -1,300 0.00% 8,224,320
2022-07-06 2022-07-04 201.200 42,900 -1,500 0.00% 8,631,480
2022-07-05 2022-06-30 194.200 44,400 +3,200 0.00% 8,622,480
2022-07-04 2022-06-29 202.800 41,200 +700 0.00% 8,355,360
2022-06-30 2022-06-28 207.600 40,500 -2,500 0.00% 8,407,800
2022-06-29 2022-06-27 205.000 43,000 -2,300 0.00% 8,815,000
2022-06-28 2022-06-24 198.100 45,300 -2,000 0.00% 8,973,930
2022-06-27 2022-06-23 192.600 47,300 -1,200 0.00% 9,109,980
2022-06-24 2022-06-22 191.600 48,500 +5,000 0.00% 9,292,600
2022-06-23 2022-06-21 201.200 43,500 +1,100 0.00% 8,752,200
2022-06-22 2022-06-20 199.400 42,400 -100 0.00% 8,454,560
2022-06-21 2022-06-17 199.100 42,500 -1,900 0.00% 8,461,750
2022-06-20 2022-06-16 189.200 44,400 -500 0.00% 8,400,480
2022-06-17 2022-06-15 197.000 44,900 -400 0.00% 8,845,300
2022-06-16 2022-06-14 194.400 45,300 -3,000 0.00% 8,806,320
2022-06-15 2022-06-13 188.200 48,300 +4,800 0.00% 9,090,060
2022-06-14 2022-06-10 201.200 43,500 +500 0.00% 8,752,200
2022-06-13 2022-06-09 201.800 43,000 +600 0.00% 8,677,400
2022-06-10 2022-06-08 208.200 42,400 -500 0.00% 8,827,680
2022-06-09 2022-06-07 199.000 42,900 +1,800 0.00% 8,537,100
2022-06-08 2022-06-06 198.100 41,100 -4,300 0.00% 8,141,910
2022-06-07 2022-06-02 180.200 45,400 +400 0.00% 8,181,080
2022-06-06 2022-06-01 182.500 45,000 +1,800 0.00% 8,212,500
2022-06-02 2022-05-31 187.000 43,200 -4,000 0.00% 8,078,400
2022-06-01 2022-05-30 175.100 47,200 -5,900 0.00% 8,264,720
2022-05-31 2022-05-27 163.900 53,100 -3,200 0.00% 8,703,090
2022-05-30 2022-05-26 158.600 56,300 +500 0.00% 8,929,180
2022-05-27 2022-05-25 159.700 55,800 +1,100 0.00% 8,911,260
2022-05-26 2022-05-24 159.600 54,700 +3,900 0.00% 8,730,120
2022-05-25 2022-05-23 167.700 50,800 +5,300 0.00% 8,519,160
2022-05-24 2022-05-20 173.000 45,500 -3,700 0.00% 7,871,500
2022-05-23 2022-05-19 165.500 49,200 +2,100 0.00% 8,142,600
2022-05-20 2022-05-18 172.000 47,100 +1,400 0.00% 8,101,200
2022-05-19 2022-05-17 173.700 45,700 -4,900 0.00% 7,938,090
2022-05-18 2022-05-16 163.500 50,600 +3,500 0.00% 8,273,100
2022-05-17 2022-05-13 167.600 47,100 -3,700 0.00% 7,893,960
2022-05-13 2022-05-11 161.400 50,800 -2,700 0.00% 8,199,120
2022-05-12 2022-05-10 151.800 53,500 +800 0.00% 8,121,300
2022-05-11 2022-05-06 157.000 52,700 +3,500 0.00% 8,273,900
2022-05-10 2022-05-05 164.700 49,200 -1,100 0.00% 8,103,240
2022-05-06 2022-05-04 164.500 50,300 +2,600 0.00% 8,274,350
2022-05-05 2022-05-03 172.400 47,700 -800 0.00% 8,223,480
2022-05-04 2022-04-29 172.000 48,500 -17,600 0.00% 8,342,000
2022-05-03 2022-04-28 148.900 66,100 +800 0.00% 9,842,290
2022-04-29 2022-04-27 147.900 65,300 -500 0.00% 9,657,870
2022-04-28 2022-04-26 145.300 65,800 -900 0.00% 9,560,740
2022-04-27 2022-04-25 138.600 66,700 +500 0.00% 9,244,620
2022-04-26 2022-04-22 141.400 66,200 -1,000 0.00% 9,360,680
2022-04-25 2022-04-21 137.800 67,200 +900 0.00% 9,260,160
2022-04-22 2022-04-20 144.900 66,300 +200 0.00% 9,606,870
2022-04-21 2022-04-19 146.000 66,100 +1,200 0.00% 9,650,600
2022-04-20 2022-04-14 155.200 64,900 +400 0.00% 10,072,480
2022-04-19 2022-04-13 154.100 64,500 +900 0.00% 9,939,450
2022-04-14 2022-04-12 153.900 63,600 -1,600 0.00% 9,788,040
2022-04-13 2022-04-11 147.500 65,200 +1,200 0.00% 9,617,000
2022-04-12 2022-04-08 156.500 64,000 +700 0.00% 10,016,000
2022-04-11 2022-04-07 159.300 63,300 +1,000 0.00% 10,083,690
2022-04-08 2022-04-06 160.900 62,300 +700 0.00% 10,024,070
2022-04-07 2022-04-04 167.000 61,600 -900 0.00% 10,287,200
2022-04-06 2022-04-01 155.500 62,500 +400 0.00% 9,718,750
2022-04-04 2022-03-31 155.600 62,100 -200 0.00% 9,662,760
2022-04-01 2022-03-30 160.100 62,300 -1,500 0.00% 9,974,230
2022-03-31 2022-03-29 159.300 63,800 -200 0.00% 10,163,340
2022-03-30 2022-03-28 150.600 64,000 -7,100 0.00% 9,638,400
2022-03-29 2022-03-25 135.000 71,100 +4,600 0.00% 9,598,500
2022-03-28 2022-03-24 147.000 66,500 +1,500 0.00% 9,775,500
2022-03-25 2022-03-23 156.200 65,000 -1,300 0.00% 10,153,000
2022-03-24 2022-03-22 153.000 66,300 -5,100 0.00% 10,143,900
2022-03-23 2022-03-21 143.900 71,400 +1,500 0.00% 10,274,460
2022-03-22 2022-03-18 153.300 69,900 -700 0.00% 10,715,670
2022-03-21 2022-03-17 157.200 70,600 -1,900 0.00% 11,098,320
2022-03-18 2022-03-16 140.000 72,500 -2,700 0.00% 10,150,000
2022-03-17 2022-03-15 106.000 75,200 +300 0.00% 7,971,200
2022-03-16 2022-03-14 112.600 74,900 +3,300 0.00% 8,433,740
2022-03-14 2022-03-10 144.200 71,600 +2,200 0.00% 10,324,720
2022-03-11 2022-03-09 148.500 69,400 -1,300 0.00% 10,305,900
2022-03-10 2022-03-08 145.500 70,700 +900 0.00% 10,286,850
2022-03-09 2022-03-07 146.200 69,800 +2,800 0.00% 10,204,760
2022-03-08 2022-03-04 164.800 67,000 +2,400 0.00% 11,041,600
2022-03-07 2022-03-03 174.200 64,600 +500 0.00% 11,253,320
2022-03-04 2022-03-02 176.400 64,100 -1,300 0.00% 11,307,240
2022-03-03 2022-03-01 173.400 65,400 -500 0.00% 11,340,360
2022-03-02 2022-02-28 172.200 65,900 -1,900 0.00% 11,347,980
2022-03-01 2022-02-25 170.200 67,800 +200 0.00% 11,539,560
2022-02-28 2022-02-24 170.200 67,600 +900 0.00% 11,505,520
2022-02-25 2022-02-23 176.600 66,700 -3,000 0.00% 11,779,220
2022-02-24 2022-02-22 171.300 69,700 +3,400 0.00% 11,939,610
2022-02-23 2022-02-21 180.500 66,300 +5,100 0.00% 11,967,150
2022-02-22 2022-02-18 188.000 61,200 +13,000 0.00% 11,505,600
2022-02-21 2022-02-17 220.800 48,200 -600 0.00% 10,642,560
2022-02-18 2022-02-16 219.400 48,800 -1,800 0.00% 10,706,720
2022-02-17 2022-02-15 214.000 50,600 +1,700 0.00% 10,828,400
2022-02-16 2022-02-14 219.600 48,900 +1,300 0.00% 10,738,440
2022-02-15 2022-02-11 227.800 47,600 +100 0.00% 10,843,280
2022-02-14 2022-02-10 233.000 47,500 -500 0.00% 11,067,500
2022-02-11 2022-02-09 229.200 48,000 -900 0.00% 11,001,600
2022-02-10 2022-02-08 221.000 48,900 +500 0.00% 10,806,900
2022-02-09 2022-02-07 225.800 48,400 +400 0.00% 10,928,720
2022-02-08 2022-02-04 226.800 48,000 -1,000 0.00% 10,886,400
2022-02-07 2022-01-31 219.600 49,000 -1,300 0.00% 10,760,400
2022-02-04 2022-01-27 209.400 50,300 +2,400 0.00% 10,532,820
2022-01-28 2022-01-26 225.000 47,900 +1,800 0.00% 10,777,500
2022-01-27 2022-01-25 225.800 46,100 +500 0.00% 10,409,380
2022-01-26 2022-01-24 232.800 45,600 -100 0.00% 10,615,680
2022-01-25 2022-01-21 238.000 45,700 +300 0.00% 10,876,600
2022-01-24 2022-01-20 238.000 45,400 -4,900 0.00% 10,805,200
2022-01-21 2022-01-19 214.400 50,300 -500 0.00% 10,784,320
2022-01-20 2022-01-18 215.800 50,800 -600 0.00% 10,962,640
2022-01-19 2022-01-17 216.600 51,400 +900 0.00% 11,133,240
2022-01-18 2022-01-14 220.600 50,500 +1,000 0.00% 11,140,300
2022-01-17 2022-01-13 226.200 49,500 -500 0.00% 11,196,900
2022-01-14 2022-01-12 227.000 50,000 -2,200 0.00% 11,350,000
2022-01-13 2022-01-11 208.000 52,200 -1,100 0.00% 10,857,600
2022-01-12 2022-01-10 206.600 53,300 -2,100 0.00% 11,011,780
2022-01-11 2022-01-07 204.000 55,400 -1,300 0.00% 11,301,600
2022-01-10 2022-01-06 202.200 56,700 -300 0.00% 11,464,740
2022-01-07 2022-01-05 195.100 57,000 +2,600 0.00% 11,120,700
2022-01-06 2022-01-04 219.600 54,400 +1,200 0.00% 11,946,240
2022-01-05 2022-01-03 223.400 53,200 +300 0.00% 11,884,880
2022-01-04 2021-12-31 225.400 52,900 -1,100 0.00% 11,923,660
2022-01-03 2021-12-29 216.000 54,000 +900 0.00% 11,664,000
2021-12-30 2021-12-28 223.400 53,100 +300 0.00% 11,862,540
2021-12-29 2021-12-24 226.000 52,800 +400 0.00% 11,932,800
2021-12-28 2021-12-22 230.400 52,400 -700 0.00% 12,072,960
2021-12-23 2021-12-21 229.000 53,100 -400 0.00% 12,159,900
2021-12-22 2021-12-20 219.200 53,500 +500 0.00% 11,727,200
2021-12-21 2021-12-17 225.800 53,000 +2,700 0.00% 11,967,400
2021-12-20 2021-12-16 238.400 50,300 +800 0.00% 11,991,520
2021-12-17 2021-12-15 241.800 49,500 +1,100 0.00% 11,969,100
2021-12-16 2021-12-14 246.200 48,400 -1,200 0.00% 11,916,080
2021-12-15 2021-12-13 248.000 49,600 -2,100 0.00% 12,300,800
2021-12-14 2021-12-10 243.000 51,700 +500 0.00% 12,563,100
2021-12-13 2021-12-09 247.000 51,200 +1,300 0.00% 12,646,400
2021-12-10 2021-12-08 245.200 49,900 -700 0.00% 12,235,480
2021-12-09 2021-12-07 245.800 50,600 -200 0.00% 12,437,480
2021-12-08 2021-12-06 232.400 50,800 +1,600 0.00% 11,805,920
2021-12-07 2021-12-03 241.200 49,200 +600 0.00% 11,867,040
2021-12-06 2021-12-02 247.800 48,600 +100 0.00% 12,043,080
2021-12-03 2021-12-01 244.600 48,500 -1,000 0.00% 11,863,100
2021-12-02 2021-11-30 238.000 49,500 +1,100 0.00% 11,781,000
2021-12-01 2021-11-29 245.000 48,400 +2,800 0.00% 11,858,000
2021-11-30 2021-11-26 263.600 45,600 +600 0.00% 12,020,160
2021-11-29 2021-11-25 274.200 45,000 +1,300 0.00% 12,339,000
2021-11-26 2021-11-24 273.400 43,700 -2,500 0.00% 11,947,580
2021-11-25 2021-11-23 265.400 46,200 +1,400 0.00% 12,261,480
2021-11-24 2021-11-22 274.000 44,800 +5,300 0.00% 12,275,200
2021-11-23 2021-11-19 280.800 39,500 +2,100 0.00% 11,091,600
2021-11-22 2021-11-18 285.400 37,400 +700 0.00% 10,673,960
2021-11-19 2021-11-17 292.600 36,700 +800 0.00% 10,738,420
2021-11-18 2021-11-16 297.400 35,900 -800 0.00% 10,676,660
2021-11-16 2021-11-12 289.800 36,700 -1,400 0.00% 10,635,660
2021-11-15 2021-11-11 282.400 38,100 -2,900 0.00% 10,759,440
2021-11-12 2021-11-10 277.400 41,000 -300 0.00% 11,373,400
2021-11-11 2021-11-09 270.400 41,300 +100 0.00% 11,167,520
2021-11-10 2021-11-08 271.200 41,200 +3,000 0.00% 11,173,440
2021-11-09 2021-11-05 276.800 38,200 +1,200 0.00% 10,573,760
2021-11-08 2021-11-04 286.000 37,000 -400 0.00% 10,582,000
2021-11-05 2021-11-03 277.000 37,400 -2,800 0.00% 10,359,800
2021-11-04 2021-11-02 271.000 40,200 +100 0.00% 10,894,200
2021-11-02 2021-10-29 269.600 40,100 -100 0.00% 10,810,960
2021-10-29 2021-10-27 268.600 40,200 +1,400 0.00% 10,797,720
2021-10-28 2021-10-26 283.000 38,800 +1,100 0.00% 10,980,400
2021-10-27 2021-10-25 286.800 37,700 +600 0.00% 10,812,360
2021-10-26 2021-10-22 289.200 37,100 -100 0.00% 10,729,320
2021-10-25 2021-10-21 288.400 37,200 +900 0.00% 10,728,480
2021-10-22 2021-10-20 293.800 36,300 -300 0.00% 10,664,940
2021-10-21 2021-10-19 285.600 36,600 -600 0.00% 10,452,960
2021-10-20 2021-10-18 280.400 37,200 +300 0.00% 10,430,880
2021-10-19 2021-10-15 280.800 36,900 -300 0.00% 10,361,520
2021-10-15 2021-10-11 277.400 37,200 +400 0.00% 10,319,280
2021-10-12 2021-10-08 256.000 36,800 -4,200 0.00% 9,420,800
2021-10-11 2021-10-07 250.800 41,000 -3,200 0.00% 10,282,800
2021-10-08 2021-10-06 228.600 44,200 +1,600 0.00% 10,104,120
2021-10-07 2021-10-05 233.600 42,600 +200 0.00% 9,951,360
2021-10-06 2021-10-04 236.800 42,400 +5,100 0.00% 10,040,320
2021-10-05 2021-09-30 246.600 37,300 +200 0.00% 9,198,180
2021-10-04 2021-09-29 250.000 37,100 +300 0.00% 9,275,000
2021-09-30 2021-09-28 251.800 36,800 -400 0.00% 9,266,240
2021-09-29 2021-09-27 248.400 37,200 -200 0.00% 9,240,480
2021-09-28 2021-09-24 244.600 37,400 -1,100 0.00% 9,148,040
2021-09-27 2021-09-23 242.600 38,500 -4,000 0.00% 9,340,100
2021-09-24 2021-09-21 230.600 42,500 +1,300 0.00% 9,800,500
2021-09-23 2021-09-20 234.600 41,200 +100 0.00% 9,665,520
2021-09-21 2021-09-17 240.800 41,100 -1,700 0.00% 9,896,880
2021-09-20 2021-09-16 232.600 42,800 -500 0.00% 9,955,280
2021-09-17 2021-09-15 234.000 43,300 +3,400 0.00% 10,132,200
2021-09-16 2021-09-14 245.000 39,900 -300 0.00% 9,775,500
2021-09-15 2021-09-13 247.800 40,200 +1,300 0.00% 9,961,560
2021-09-14 2021-09-10 259.400 38,900 -3,000 0.00% 10,090,660
2021-09-13 2021-09-09 248.600 41,900 +600 0.00% 10,416,340
2021-09-10 2021-09-08 261.000 41,300 +1,200 0.00% 10,779,300
2021-09-09 2021-09-07 257.400 40,100 -2,100 0.00% 10,321,740
2021-09-08 2021-09-06 247.400 42,200 -1,700 0.00% 10,440,280
2021-09-07 2021-09-03 244.800 43,900 +2,400 0.00% 10,746,720
2021-09-03 2021-09-01 253.400 41,500 -1,400 0.00% 10,516,100
2021-09-02 2021-08-31 249.000 42,900 -2,200 0.00% 10,682,100
2021-08-31 2021-08-27 225.000 45,100 -500 0.00% 10,147,500
2021-08-30 2021-08-26 226.800 45,600 -200 0.00% 10,342,080
2021-08-27 2021-08-25 227.000 45,800 -800 0.00% 10,396,600
2021-08-26 2021-08-24 221.800 46,600 -6,800 0.00% 10,335,880
2021-08-25 2021-08-23 195.400 53,400 +100 0.00% 10,434,360
2021-08-24 2021-08-20 193.400 53,300 +5,800 0.00% 10,308,220
2021-08-23 2021-08-19 202.600 47,500 +1,300 0.00% 9,623,500
2021-08-20 2021-08-18 218.200 46,200 -700 0.00% 10,080,840
2021-08-18 2021-08-16 221.400 46,900 +2,000 0.00% 10,383,660
2021-08-16 2021-08-12 236.600 44,900 -300 0.00% 10,623,340
2021-08-13 2021-08-11 237.200 45,200 +500 0.00% 10,721,440
2021-08-12 2021-08-10 239.000 44,700 -2,800 0.00% 10,683,300
2021-08-11 2021-08-09 220.400 47,500 -800 0.00% 10,469,000
2021-08-10 2021-08-06 213.800 48,300 -1,300 0.00% 10,326,540
2021-08-09 2021-08-05 211.200 49,600 +1,700 0.00% 10,475,520
2021-08-06 2021-08-04 213.600 47,900 -2,400 0.00% 10,231,440
2021-08-05 2021-08-03 211.600 50,300 +600 0.00% 10,643,480
2021-08-04 2021-08-02 216.000 49,700 -100 0.00% 10,735,200
2021-08-03 2021-07-30 215.000 49,800 +2,200 0.00% 10,707,000
2021-08-02 2021-07-29 228.400 47,600 -2,400 0.00% 10,871,840
2021-07-29 2021-07-27 194.000 50,000 +2,600 0.00% 9,700,000
2021-07-28 2021-07-26 235.600 47,400 +6,100 0.00% 11,167,440
2021-07-27 2021-07-23 273.200 41,300 +800 0.00% 11,283,160
2021-07-26 2021-07-22 279.800 40,500 -2,200 0.00% 11,331,900
2021-07-23 2021-07-21 270.200 42,700 +2,500 0.00% 11,537,540
2021-07-22 2021-07-20 275.200 40,200 -1,300 0.00% 11,063,040
2021-07-21 2021-07-19 276.200 41,500 +1,500 0.00% 11,462,300
2021-07-20 2021-07-16 290.800 40,000 +400 0.00% 11,632,000
2021-07-19 2021-07-15 290.400 39,600 -600 0.00% 11,499,840
2021-07-16 2021-07-14 290.000 40,200 +900 0.00% 11,658,000
2021-07-15 2021-07-13 295.000 39,300 -2,300 0.00% 11,593,500
2021-07-14 2021-07-12 285.200 41,600 +300 0.00% 11,864,320
2021-07-13 2021-07-09 279.200 41,300 -500 0.00% 11,530,960
2021-07-12 2021-07-08 267.600 41,800 +2,100 0.00% 11,185,680
2021-07-09 2021-07-07 286.000 39,700 +800 0.00% 11,354,200
2021-07-08 2021-07-06 289.800 38,900 +1,300 0.00% 11,273,220
2021-07-07 2021-07-05 287.000 37,600 +1,500 0.00% 10,791,200
2021-07-06 2021-07-02 304.000 36,100 +1,200 0.00% 10,974,400
2021-07-05 2021-06-30 320.400 34,900 -1,200 0.00% 11,181,960
2021-07-02 2021-06-29 323.800 36,100 -400 0.00% 11,689,180
2021-06-30 2021-06-28 328.600 36,500 +1,200 0.00% 11,993,900
2021-06-28 2021-06-24 315.000 35,300 +300 0.00% 11,119,500
2021-06-25 2021-06-23 308.000 35,000 -800 0.00% 10,780,000
2021-06-24 2021-06-22 292.800 35,800 +400 0.00% 10,482,240
2021-06-23 2021-06-21 301.800 35,400 -200 0.00% 10,683,720
2021-06-22 2021-06-18 300.600 35,600 -1,700 0.00% 10,701,360
2021-06-21 2021-06-17 290.000 37,300 +100 0.00% 10,817,000
2021-06-18 2021-06-16 288.800 37,200 +900 0.00% 10,743,360
2021-06-17 2021-06-15 302.400 36,300 -600 0.00% 10,977,120
2021-06-16 2021-06-11 307.200 36,900 -200 0.00% 11,335,680
2021-06-15 2021-06-10 298.000 37,100 +100 0.00% 11,055,800
2021-06-10 2021-06-08 297.000 37,000 +300 0.00% 10,989,000
2021-06-09 2021-06-07 300.000 36,700 -700 0.00% 11,010,000
2021-06-08 2021-06-04 302.200 37,400 +1,300 0.00% 11,302,280
2021-06-07 2021-06-03 307.400 36,100 -200 0.00% 11,097,140
2021-06-04 2021-06-02 311.800 36,300 +900 0.00% 11,318,340
2021-06-03 2021-06-01 313.000 35,400 -400 0.00% 11,080,200
2021-06-02 2021-05-31 294.000 35,800 -2,400 0.00% 10,525,200
2021-06-01 2021-05-28 265.200 38,200 -100 0.00% 10,130,640
2021-05-31 2021-05-27 271.800 38,300 +400 0.00% 10,409,940
2021-05-28 2021-05-26 279.600 37,900 -1,500 0.00% 10,596,840
2021-05-27 2021-05-25 276.600 39,400 +200 0.00% 10,898,040
2021-05-26 2021-05-24 271.000 39,200 -3,100 0.00% 10,623,200
2021-05-25 2021-05-21 275.200 42,300 +2,400 0.00% 11,640,960
2021-05-24 2021-05-20 273.200 39,900 -1,200 0.00% 10,900,680
2021-05-21 2021-05-18 260.000 41,100 +800 0.00% 10,686,000
2021-05-20 2021-05-17 254.200 40,300 -600 0.00% 10,244,260
2021-05-18 2021-05-14 244.000 40,900 +500 0.00% 9,979,600
2021-05-17 2021-05-13 251.600 40,400 -1,200 0.00% 10,164,640
2021-05-14 2021-05-12 255.200 41,600 +1,000 0.00% 10,616,320
2021-05-13 2021-05-11 249.000 40,600 +1,200 0.00% 10,109,400
2021-05-12 2021-05-10 262.800 39,400 +1,900 0.00% 10,354,320
2021-05-11 2021-05-07 282.800 37,500 -200 0.00% 10,605,000
2021-05-10 2021-05-06 285.800 37,700 +200 0.00% 10,774,660
2021-05-07 2021-05-05 287.000 37,500 +900 0.00% 10,762,500
2021-05-06 2021-05-04 291.800 36,600 +200 0.00% 10,679,880
2021-05-05 2021-05-03 293.200 36,400 +200 0.00% 10,672,480
2021-05-04 2021-04-30 298.000 36,200 +100 0.00% 10,787,600
2021-05-03 2021-04-29 309.200 36,100 -900 0.00% 11,162,120
2021-04-30 2021-04-28 309.400 37,000 +300 0.00% 11,447,800
2021-04-29 2021-04-27 313.000 36,700 -1,000 0.00% 11,487,100
2021-04-27 2021-04-23 306.400 37,700 -1,600 0.00% 11,551,280
2021-04-26 2021-04-22 292.000 39,300 -2,600 0.00% 11,475,600
2021-04-23 2021-04-21 282.200 41,900 +1,500 0.00% 11,824,180
2021-04-22 2021-04-20 293.600 40,400 +1,600 0.00% 11,861,440
2021-04-21 2021-04-19 289.200 38,800 +300 0.00% 11,220,960
2021-04-20 2021-04-16 290.200 38,500 -400 0.00% 11,172,700
2021-04-19 2021-04-15 284.800 38,900 -500 0.00% 11,078,720
2021-04-16 2021-04-14 286.000 39,400 -1,800 0.00% 11,268,400
2021-04-15 2021-04-13 276.000 41,200 +3,400 0.00% 11,371,200
2021-04-14 2021-04-12 298.200 37,800 +2,000 0.00% 11,271,960
2021-04-13 2021-04-09 314.000 35,800 +3,400 0.00% 11,241,200
2021-04-12 2021-04-08 320.800 32,400 -100 0.00% 10,393,920
2021-04-09 2021-04-07 318.000 32,500 +200 0.00% 10,335,000
2021-04-08 2021-04-01 325.800 32,300 -1,600 0.00% 10,523,340
2021-04-07 2021-03-31 298.200 33,900 -400 0.00% 10,108,980
2021-04-01 2021-03-30 293.600 34,300 -900 0.00% 10,070,480
2021-03-31 2021-03-29 280.400 35,200 -900 0.00% 9,870,080
2021-03-30 2021-03-26 302.000 36,100 -600 0.00% 10,902,200
2021-03-26 2021-03-24 292.000 36,700 +100 0.00% 10,716,400
2021-03-25 2021-03-23 303.800 36,600 +1,700 0.00% 11,119,080
2021-03-24 2021-03-22 320.600 34,900 +800 0.00% 11,188,940
2021-03-23 2021-03-19 333.000 34,100 +800 0.00% 11,355,300
2021-03-22 2021-03-18 337.400 33,300 +300 0.00% 11,235,420
2021-03-19 2021-03-17 325.400 33,000 +400 0.00% 10,738,200
2021-03-18 2021-03-16 329.600 32,600 -200 0.00% 10,744,960
2021-03-17 2021-03-15 317.200 32,800 +200 0.00% 10,404,160
2021-03-16 2021-03-12 333.000 32,600 +1,300 0.00% 10,855,800
2021-03-15 2021-03-11 344.600 31,300 -3,600 0.00% 10,785,980
2021-03-12 2021-03-10 317.000 34,900 -400 0.00% 11,063,300
2021-03-11 2021-03-09 302.000 35,300 -100 0.00% 10,660,600
2021-03-10 2021-03-08 308.800 35,400 +800 0.00% 10,931,520
2021-03-09 2021-03-05 337.000 34,600 -900 0.00% 11,660,200
2021-03-08 2021-03-04 340.000 35,500 +3,000 0.00% 12,070,000
2021-03-05 2021-03-03 372.600 32,500 -1,000 0.00% 12,109,500
2021-03-04 2021-03-02 362.400 33,500 +100 0.00% 12,140,400
2021-03-03 2021-03-01 366.800 33,400 -1,100 0.00% 12,251,120
2021-03-02 2021-02-26 340.000 34,500 +1,100 0.00% 11,730,000
2021-03-01 2021-02-25 370.400 33,400 -100 0.00% 12,371,360
2021-02-26 2021-02-24 365.800 33,500 +1,000 0.00% 12,254,300
2021-02-25 2021-02-23 392.800 32,500 -200 0.00% 12,766,000
2021-02-24 2021-02-22 400.200 32,700 +3,000 0.00% 13,086,540
2021-02-23 2021-02-19 423.600 29,700 +600 0.00% 12,580,920
2021-02-22 2021-02-18 428.000 29,100 -5,900 0.00% 12,454,800
2021-02-19 2021-02-17 451.400 35,000 -1,400 0.00% 15,799,000
2021-02-18 2021-02-16 439.200 36,400 +15,500 0.00% 15,986,880
2021-02-17 2021-02-11 445.000 20,900 +2,900 0.00% 9,300,500
2021-02-16 2021-02-09 409.000 18,000 -400 0.00% 7,362,000
2021-02-10 2021-02-08 406.400 18,400 -1,300 0.00% 7,477,760
2021-02-09 2021-02-05 401.400 19,700 +4,300 0.00% 7,907,580
2021-02-08 2021-02-04 401.000 15,400 +3,300 0.00% 6,175,400
2021-02-05 2021-02-03 414.200 12,100 -400 0.00% 5,011,820
2021-02-04 2021-02-02 395.000 12,500 +400 0.00% 4,937,500
2021-02-03 2021-02-01 391.000 12,100 -1,800 0.00% 4,731,100
2021-02-02 2021-01-29 355.800 13,900 -600 0.00% 4,945,620
2021-02-01 2021-01-28 355.600 14,500 -1,800 0.00% 5,156,200
2021-01-29 2021-01-27 364.000 16,300 +1,400 0.00% 5,933,200
2021-01-28 2021-01-26 378.600 14,900 -500 0.00% 5,641,140
2021-01-27 2021-01-25 399.800 15,400 -200 0.00% 6,156,920
2021-01-26 2021-01-22 380.200 15,600 +300 0.00% 5,931,120
2021-01-25 2021-01-21 375.200 15,300 -800 0.00% 5,740,560
2021-01-22 2021-01-20 372.000 16,100 -2,000 0.00% 5,989,200
2021-01-21 2021-01-19 341.000 18,100 -1,100 0.00% 6,172,100
2021-01-20 2021-01-18 325.000 19,200 -16,300 0.00% 6,240,000
2021-01-19 2021-01-15 307.600 35,500 +800 0.00% 10,919,800
2021-01-18 2021-01-14 313.200 34,700 -1,000 0.00% 10,868,040
2021-01-15 2021-01-13 296.400 35,700 +1,900 0.00% 10,581,480
2021-01-14 2021-01-12 302.000 33,800 +1,900 0.00% 10,207,600
2021-01-13 2021-01-11 309.600 31,900 +700 0.00% 9,876,240
2021-01-12 2021-01-08 318.000 31,200 -800 0.00% 9,921,600
2021-01-11 2021-01-07 308.000 32,000 -1,700 0.00% 9,856,000
2021-01-08 2021-01-06 310.000 33,700 -2,400 0.00% 10,447,000
2021-01-07 2021-01-05 296.600 36,100 +2,100 0.00% 10,707,260
2021-01-06 2021-01-04 292.600 34,000 -400 0.00% 9,948,400
2021-01-05 2020-12-31 294.600 34,400 -5,700 0.00% 10,134,240
2021-01-04 2020-12-29 273.400 40,100 -3,200 0.00% 10,963,340
2020-12-30 2020-12-28 260.000 43,300 +500 0.00% 11,258,000
2020-12-29 2020-12-24 279.200 42,800 -4,400 0.00% 11,949,760
2020-12-28 2020-12-22 276.200 47,200 +700 0.00% 13,036,640
2020-12-23 2020-12-21 278.400 46,500 +1,900 0.00% 12,945,600
2020-12-22 2020-12-18 278.400 44,600 -400 0.00% 12,416,640
2020-12-18 2020-12-16 279.200 45,000 -4,000 0.00% 12,564,000
2020-12-17 2020-12-15 274.200 49,000 +2,700 0.00% 13,435,800
2020-12-16 2020-12-14 282.600 46,300 +2,200 0.00% 13,084,380
2020-12-15 2020-12-11 293.800 44,100 -1,300 0.00% 12,956,580
2020-12-14 2020-12-10 287.000 45,400 -1,100 0.00% 13,029,800
2020-12-11 2020-12-09 286.400 46,500 +1,400 0.00% 13,317,600
2020-12-10 2020-12-08 287.600 45,100 -1,500 0.00% 12,970,760
2020-12-09 2020-12-07 282.400 46,600 +900 0.00% 13,159,840
2020-12-08 2020-12-04 288.600 45,700 -1,600 0.00% 13,189,020
2020-12-07 2020-12-03 275.800 47,300 +1,100 0.00% 13,045,340
2020-12-04 2020-12-02 277.800 46,200 +2,800 0.00% 12,834,360
2020-12-03 2020-12-01 289.200 43,400 +3,900 0.00% 12,551,280
2020-12-02 2020-11-30 290.000 39,500 +2,800 0.00% 11,455,000
2020-12-01 2020-11-27 312.000 36,700 -3,200 0.00% 11,450,400
2020-11-30 2020-11-26 308.000 39,900 -1,700 0.00% 12,289,200
2020-11-27 2020-11-25 293.600 41,600 +1,700 0.00% 12,213,760
2020-11-26 2020-11-24 303.400 39,900 +1,600 0.00% 12,105,660
2020-11-25 2020-11-23 308.000 38,300 +200 0.00% 11,796,400
2020-11-24 2020-11-20 304.200 38,100 -1,300 0.00% 11,590,020
2020-11-23 2020-11-19 294.000 39,400 +1,200 0.00% 11,583,600
2020-11-20 2020-11-18 300.000 38,200 -800 0.00% 11,460,000
2020-11-19 2020-11-17 303.000 39,000 +2,700 0.00% 11,817,000
2020-11-18 2020-11-16 318.400 36,300 -500 0.00% 11,557,920
2020-11-17 2020-11-13 305.800 36,800 -3,100 0.00% 11,253,440
2020-11-16 2020-11-12 286.800 39,900 +400 0.00% 11,443,320
2020-11-13 2020-11-11 271.000 39,500 -1,000 0.00% 10,704,500
2020-11-12 2020-11-10 300.000 40,500 +22,600 0.00% 12,150,000
2020-11-11 2020-11-09 335.200 17,900 +600 0.00% 6,000,080
2020-11-10 2020-11-06 326.800 17,300 +800 0.00% 5,653,640
2020-11-09 2020-11-05 329.600 16,500 +100 0.00% 5,438,400
2020-11-06 2020-11-04 313.800 16,400 +400 0.00% 5,146,320
2020-11-05 2020-11-03 296.000 16,000 -5,200 0.00% 4,736,000
2020-11-04 2020-11-02 294.600 21,200 +1,500 0.00% 6,245,520
2020-11-03 2020-10-30 288.200 19,700 -2,700 0.00% 5,677,540
2020-11-02 2020-10-29 297.200 22,400 -15,000 0.00% 6,657,280
2020-10-30 2020-10-28 280.000 37,400 -6,200 0.00% 10,472,000
2020-10-29 2020-10-27 266.000 43,600 -200 0.00% 11,597,600
2020-10-28 2020-10-23 262.400 43,800 +400 0.00% 11,493,120
2020-10-27 2020-10-22 269.000 43,400 +300 0.00% 11,674,600
2020-10-23 2020-10-21 269.000 43,100 -3,600 0.00% 11,593,900
2020-10-22 2020-10-20 260.800 46,700 +1,000 0.00% 12,179,360
2020-10-21 2020-10-19 259.000 45,700 +1,500 0.00% 11,836,300
2020-10-20 2020-10-16 265.800 44,200 +1,400 0.00% 11,748,360
2020-10-19 2020-10-15 265.000 42,800 +2,500 0.00% 11,342,000
2020-10-16 2020-10-14 278.400 40,300 -700 0.00% 11,219,520
2020-10-14 2020-10-09 270.000 41,000 -4,200 0.00% 11,070,000
2020-10-12 2020-10-08 266.800 45,200 +2,400 0.00% 12,059,360
2020-10-09 2020-10-07 267.800 42,800 -2,100 0.00% 11,461,840
2020-10-08 2020-10-06 258.000 44,900 -500 0.00% 11,584,200
2020-10-07 2020-10-05 245.800 45,400 -2,500 0.00% 11,159,320
2020-10-06 2020-09-30 241.800 47,900 -2,100 0.00% 11,582,220
2020-10-05 2020-09-29 234.600 50,000 +1,300 0.00% 11,730,000
2020-09-30 2020-09-28 237.000 48,700 -1,900 0.00% 11,541,900
2020-09-29 2020-09-25 232.000 50,600 +300 0.00% 11,739,200
2020-09-28 2020-09-24 238.600 50,300 +4,300 0.00% 12,001,580
2020-09-25 2020-09-23 250.000 46,000 -2,800 0.00% 11,500,000
2020-09-24 2020-09-22 242.600 48,800 -900 0.00% 11,838,880
2020-09-23 2020-09-21 241.600 49,700 -1,900 0.00% 12,007,520
2020-09-22 2020-09-18 241.600 51,600 -3,900 0.00% 12,466,560
2020-09-21 2020-09-17 240.800 55,500 +3,500 0.00% 13,364,400
2020-09-18 2020-09-16 248.200 52,000 -200 0.00% 12,906,400
2020-09-17 2020-09-15 243.600 52,200 +1,900 0.00% 12,715,920
2020-09-16 2020-09-14 244.600 50,300 +500 0.00% 12,303,380
2020-09-15 2020-09-11 242.800 49,800 -2,900 0.00% 12,091,440
2020-09-14 2020-09-10 233.000 52,700 -2,400 0.00% 12,279,100
2020-09-11 2020-09-09 232.000 55,100 -4,000 0.00% 12,783,200
2020-09-10 2020-09-08 238.000 59,100 +1,800 0.00% 14,065,800
2020-09-08 2020-09-04 261.800 57,300 +2,400 0.00% 15,001,140
2020-09-07 2020-09-03 262.600 54,900 +32,300 0.00% 14,416,740
2020-09-04 2020-09-02 272.800 22,600 -17,000 0.00% 6,165,280
2020-09-03 2020-09-01 264.600 39,600 -9,300 0.00% 10,478,160
2020-09-02 2020-08-31 255.600 48,900 +5,400 0.00% 12,498,840
2020-09-01 2020-08-28 265.200 43,500 +4,800 0.00% 11,536,200
2020-08-31 2020-08-27 271.000 38,700 -100 0.00% 10,487,700
2020-08-28 2020-08-26 258.800 38,800 +800 0.00% 10,041,440
2020-08-27 2020-08-25 257.600 38,000 +20,500 0.00% 9,788,800
2020-08-26 2020-08-24 265.800 17,500 -300 0.00% 4,651,500
2020-08-25 2020-08-21 245.200 17,800 -800 0.00% 4,364,560
2020-08-24 2020-08-20 234.600 18,600 +800 0.00% 4,363,560
2020-08-21 2020-08-19 231.000 17,800 +2,300 0.00% 4,111,800
2020-08-20 2020-08-18 235.000 15,500 -4,700 0.00% 3,642,500
2020-08-19 2020-08-17 218.200 20,200 -700 0.00% 4,407,640
2020-08-18 2020-08-14 219.800 20,900 -22,500 0.00% 4,593,820
2020-08-17 2020-08-13 211.400 43,400 -1,100 0.00% 9,174,760
2020-08-14 2020-08-12 213.800 44,500 +4,700 0.00% 9,514,100
2020-08-13 2020-08-11 218.400 39,800 +3,300 0.00% 8,692,320
2020-08-12 2020-08-10 223.000 36,500 -900 0.00% 8,139,500
2020-08-11 2020-08-07 222.400 37,400 -2,300 0.00% 8,317,760
2020-08-10 2020-08-06 221.200 39,700 +400 0.00% 8,781,640
2020-08-07 2020-08-05 218.400 39,300 +1,100 0.00% 8,583,120
2020-08-06 2020-08-04 218.000 38,200 -3,800 0.00% 8,327,600
2020-08-05 2020-08-03 200.600 42,000 -8,100 0.00% 8,425,200
2020-08-04 2020-07-31 191.900 50,100 +6,300 0.00% 9,614,190
2020-08-03 2020-07-30 195.000 43,800 -2,100 0.00% 8,541,000
2020-07-31 2020-07-29 193.000 45,900 -300 0.00% 8,858,700
2020-07-30 2020-07-28 191.000 46,200 -4,000 0.00% 8,824,200
2020-07-29 2020-07-27 185.000 50,200 +200 0.00% 9,287,000
2020-07-28 2020-07-24 190.700 50,000 +6,700 0.00% 9,535,000
2020-07-27 2020-07-23 199.000 43,300 -6,300 0.00% 8,616,700
2020-07-24 2020-07-22 192.200 49,600 +9,900 0.00% 9,533,120
2020-07-23 2020-07-21 205.000 39,700 -5,800 0.00% 8,138,500
2020-07-22 2020-07-20 188.400 45,500 +3,500 0.00% 8,572,200
2020-07-21 2020-07-17 191.100 42,000 +3,000 0.00% 8,026,200
2020-07-20 2020-07-16 185.100 39,000 -700 0.00% 7,218,900
2020-07-17 2020-07-15 200.600 39,700 -1,000 0.00% 7,963,820
2020-07-16 2020-07-14 197.100 40,700 +4,800 0.00% 8,021,970
2020-07-15 2020-07-13 206.000 35,900 +16,700 0.00% 7,395,400
2020-07-14 2020-07-10 208.200 19,200 -3,900 0.00% 3,997,440
2020-07-13 2020-07-09 209.800 23,100 +1,600 0.00% 4,846,380
2020-07-10 2020-07-08 199.800 21,500 -40,000 0.00% 4,295,700
2020-07-09 2020-07-07 185.000 61,500 +3,300 0.00% 11,377,500
2020-07-08 2020-07-06 191.000 58,200 +42,500 0.00% 11,116,200
2020-07-07 2020-07-03 191.700 15,700 -3,700 0.00% 3,009,690
2020-07-06 2020-07-02 179.400 19,400 -3,700 0.00% 3,480,360
2020-07-03 2020-06-30 171.900 23,100 -800 0.00% 3,970,890
2020-07-02 2020-06-29 171.700 23,900 +1,200 0.00% 4,103,630
2020-06-30 2020-06-26 174.700 22,700 +3,400 0.00% 3,965,690
2020-06-29 2020-06-24 178.400 19,300 -2,100 0.00% 3,443,120
2020-06-26 2020-06-23 176.800 21,400 -40,600 0.00% 3,783,520
2020-06-24 2020-06-22 170.500 62,000 +40,600 0.00% 10,571,000
2020-06-23 2020-06-19 174.000 21,400 -2,500 0.00% 3,723,600
2020-06-22 2020-06-18 172.500 23,900 +3,100 0.00% 4,122,750
2020-06-19 2020-06-17 172.400 20,800 +500 0.00% 3,585,920
2020-06-18 2020-06-16 172.000 20,300 -40,100 0.00% 3,491,600
2020-06-17 2020-06-15 159.500 60,400 +41,600 0.00% 9,633,800
2020-06-16 2020-06-12 165.600 18,800 -1,700 0.00% 3,113,280
2020-06-15 2020-06-11 165.000 20,500 +1,500 0.00% 3,382,500
2020-06-12 2020-06-10 159.600 19,000 -100 0.00% 3,032,400
2020-06-11 2020-06-09 151.500 19,100 +3,100 0.00% 2,893,650
2020-06-10 2020-06-08 154.800 16,000 +1,600 0.00% 2,476,800
2020-06-09 2020-06-05 159.000 14,400 +300 0.00% 2,289,600
2020-06-08 2020-06-04 164.200 14,100 +3,200 0.00% 2,315,220
2020-06-05 2020-06-03 155.300 10,900 -3,800 0.00% 1,692,770
2020-06-04 2020-06-02 147.100 14,700 +4,200 0.00% 2,162,370
2020-06-03 2020-06-01 150.000 10,500 +300 0.00% 1,575,000
2020-06-02 2020-05-29 146.700 10,200 -700 0.00% 1,496,340
2020-06-01 2020-05-28 137.000 10,900 -700 0.00% 1,493,300
2020-05-29 2020-05-27 135.300 11,600 +400 0.00% 1,569,480
2020-05-28 2020-05-26 138.900 11,200 -4,500 0.00% 1,555,680
2020-05-27 2020-05-25 125.800 15,700 -400 0.00% 1,975,060
2020-05-26 2020-05-22 118.500 16,100 +900 0.00% 1,907,850
2020-05-22 2020-05-20 128.500 15,200 +900 0.00% 1,953,200
2020-05-20 2020-05-18 121.900 14,300 -700 0.00% 1,743,170
2020-05-19 2020-05-15 119.400 15,000 -1,200 0.00% 1,791,000
2020-05-18 2020-05-14 121.500 16,200 -1,200 0.00% 1,968,300
2020-05-15 2020-05-13 118.100 17,400 -2,100 0.00% 2,054,940
2020-05-14 2020-05-12 112.000 19,500 -4,000 0.00% 2,184,000
2020-05-13 2020-05-11 109.700 23,500 +200 0.00% 2,577,950
2020-05-12 2020-05-08 111.600 23,300 -1,600 0.00% 2,600,280
2020-05-11 2020-05-07 107.700 24,900 +500 0.00% 2,681,730
2020-05-08 2020-05-06 108.000 24,400 -1,400 0.00% 2,635,200
2020-05-07 2020-05-05 104.300 25,800 -6,200 0.00% 2,690,940
2020-05-06 2020-05-04 100.700 32,000 -700 0.00% 3,222,400
2020-05-05 2020-04-29 103.800 32,700 -1,300 0.00% 3,394,260
2020-05-04 2020-04-28 101.000 34,000 +700 0.00% 3,434,000
2020-04-29 2020-04-27 100.100 33,300 +600 0.00% 3,333,330
2020-04-27 2020-04-23 100.000 32,700 -900 0.00% 3,270,000
2020-04-24 2020-04-22 101.300 33,600 -300 0.00% 3,403,680
2020-04-23 2020-04-21 98.550 33,900 +500 0.00% 3,340,845
2020-04-22 2020-04-20 100.900 33,400 -400 0.00% 3,370,060
2020-04-21 2020-04-17 100.000 33,800 -500 0.00% 3,380,000
2020-04-20 2020-04-16 98.850 34,300 +200 0.00% 3,390,555
2020-04-17 2020-04-15 97.850 34,100 -7,600 0.00% 3,336,685
2020-04-16 2020-04-14 97.750 41,700 +4,500 0.00% 4,076,175
2020-04-14 2020-04-08 96.800 37,200 -1,000 0.00% 3,600,960
2020-04-09 2020-04-07 97.550 38,200 -2,200 0.00% 3,726,410
2020-04-08 2020-04-06 94.450 40,400 -300 0.00% 3,815,780
2020-04-06 2020-04-02 93.950 40,700 +100 0.00% 3,823,765
2020-04-03 2020-04-01 92.850 40,600 -800 0.00% 3,769,710
2020-04-02 2020-03-31 93.650 41,400 -6,000 0.00% 3,877,110
2020-04-01 2020-03-30 88.000 47,400 +200 0.00% 4,171,200
2020-03-31 2020-03-27 89.300 47,200 -600 0.00% 4,214,960
2020-03-30 2020-03-26 90.150 47,800 -3,900 0.00% 4,309,170
2020-03-27 2020-03-25 90.750 51,700 -3,300 0.00% 4,691,775
2020-03-26 2020-03-24 85.500 55,000 -2,600 0.00% 4,702,500
2020-03-25 2020-03-23 80.800 57,600 -400 0.00% 4,654,080
2020-03-24 2020-03-20 84.000 58,000 -2,700 0.00% 4,872,000
2020-03-23 2020-03-19 72.400 60,700 +3,400 0.00% 4,394,680
2020-03-20 2020-03-18 75.550 57,300 -1,000 0.00% 4,329,015
2020-03-19 2020-03-17 82.150 58,300 +800 0.00% 4,789,345
2020-03-18 2020-03-16 82.200 57,500 +500 0.00% 4,726,500
2020-03-17 2020-03-13 89.000 57,000 +3,400 0.00% 5,073,000
2020-03-16 2020-03-12 90.800 53,600 +5,500 0.00% 4,866,880
2020-03-13 2020-03-11 95.650 48,100 +9,300 0.00% 4,600,765
2020-03-12 2020-03-10 98.750 38,800 -2,300 0.00% 3,831,500
2020-03-11 2020-03-09 96.000 41,100 +1,800 0.00% 3,945,600
2020-03-10 2020-03-06 100.700 39,300 +2,900 0.00% 3,957,510
2020-03-09 2020-03-05 103.500 36,400 -3,300 0.00% 3,767,400
2020-03-06 2020-03-04 99.200 39,700 +1,000 0.00% 3,938,240
2020-03-05 2020-03-03 98.850 38,700 +200 0.00% 3,825,495
2020-03-04 2020-03-02 99.300 38,500 -2,400 0.00% 3,823,050
2020-03-03 2020-02-28 98.900 40,900 +8,600 0.00% 4,045,010
2020-03-02 2020-02-27 103.300 32,300 -1,900 0.00% 3,336,590
2020-02-28 2020-02-26 102.000 34,200 +1,300 0.00% 3,488,400
2020-02-27 2020-02-25 103.300 32,900 -7,300 0.00% 3,398,570
2020-02-26 2020-02-24 100.500 40,200 +12,500 0.00% 4,040,100
2020-02-25 2020-02-21 103.200 27,700 -7,700 0.00% 2,858,640
2020-02-24 2020-02-20 103.300 35,400 -6,500 0.00% 3,656,820
2020-02-21 2020-02-19 100.400 41,900 +5,200 0.00% 4,206,760
2020-02-20 2020-02-18 100.600 36,700 -3,200 0.00% 3,692,020
2020-02-19 2020-02-17 101.500 39,900 -1,800 0.00% 4,049,850
2020-02-18 2020-02-14 100.900 41,700 +8,500 0.00% 4,207,530
2020-02-17 2020-02-13 102.500 33,200 -400 0.00% 3,403,000
2020-02-14 2020-02-12 103.000 33,600 -17,600 0.00% 3,460,800
2020-02-13 2020-02-11 99.200 51,200 -3,900 0.00% 5,079,040
2020-02-12 2020-02-10 95.800 55,100 +14,600 0.00% 5,278,580
2020-02-11 2020-02-07 101.900 40,500 -1,700 0.00% 4,126,950
2020-02-10 2020-02-06 101.700 42,200 -4,000 0.00% 4,291,740
2020-02-07 2020-02-05 99.500 46,200 +3,400 0.00% 4,596,900
2020-02-06 2020-02-04 101.000 42,800 +3,700 0.00% 4,322,800
2020-02-05 2020-02-03 99.500 39,100 +100 0.00% 3,890,450
2020-02-04 2020-01-31 99.300 39,000 +3,000 0.00% 3,872,700
2020-02-03 2020-01-30 96.850 36,000 +300 0.00% 3,486,600
2020-01-31 2020-01-29 101.200 35,700 +1,300 0.00% 3,612,840
2020-01-30 2020-01-24 102.300 34,400 -6,600 0.00% 3,519,120
2020-01-29 2020-01-22 108.300 41,000 -600 0.00% 4,440,300
2020-01-23 2020-01-21 105.800 41,600 +3,700 0.00% 4,401,280
2020-01-22 2020-01-20 110.600 37,900 +3,800 0.00% 4,191,740
2020-01-21 2020-01-17 111.900 34,100 +600 0.00% 3,815,790
2020-01-20 2020-01-16 112.300 33,500 +1,700 0.00% 3,762,050
2020-01-17 2020-01-15 114.100 31,800 +600 0.00% 3,628,380
2020-01-16 2020-01-14 112.300 31,200 +3,500 0.00% 3,503,760
2020-01-15 2020-01-13 113.100 27,700 +500 0.00% 3,132,870
2020-01-14 2020-01-10 109.600 27,200 -3,300 0.00% 2,981,120
2020-01-13 2020-01-09 108.400 30,500 -700 0.00% 3,306,200
2020-01-10 2020-01-08 106.400 31,200 +8,300 0.00% 3,319,680
2020-01-09 2020-01-07 110.400 22,900 -1,300 0.00% 2,528,160
2020-01-08 2020-01-06 109.500 24,200 -200 0.00% 2,649,900
2020-01-07 2020-01-03 104.200 24,400 -4,300 0.00% 2,542,480
2020-01-06 2020-01-02 103.500 28,700 -4,100 0.00% 2,970,450
2020-01-03 2019-12-31 101.900 32,800 +5,800 0.00% 3,342,320
2020-01-02 2019-12-27 102.700 27,000 +1,000 0.00% 2,772,900
2019-12-30 2019-12-24 102.300 26,000 -3,400 0.00% 2,659,800
2019-12-27 2019-12-20 102.000 29,400 +1,500 0.00% 2,998,800
2019-12-23 2019-12-19 103.500 27,900 +2,100 0.00% 2,887,650
2019-12-19 2019-12-17 104.500 25,800 -300 0.00% 2,696,100
2019-12-18 2019-12-16 102.300 26,100 +900 0.00% 2,670,030
2019-12-17 2019-12-13 101.100 25,200 -3,300 0.00% 2,547,720
2019-12-16 2019-12-12 100.200 28,500 +7,900 0.00% 2,855,700
2019-12-13 2019-12-11 101.700 20,600 -1,100 0.00% 2,095,020
2019-12-12 2019-12-10 101.000 21,700 +5,700 0.00% 2,191,700
2019-12-11 2019-12-09 103.300 16,000 +600 0.00% 1,652,800
2019-12-10 2019-12-06 103.600 15,400 -1,000 0.00% 1,595,440
2019-12-09 2019-12-05 102.200 16,400 +300 0.00% 1,676,080
2019-12-06 2019-12-04 100.500 16,100 -2,200 0.00% 1,618,050
2019-12-05 2019-12-03 103.600 18,300 +2,400 0.00% 1,895,880
2019-12-04 2019-12-02 104.700 15,900 +300 0.00% 1,664,730
2019-12-02 2019-11-28 106.500 15,600 +600 0.00% 1,661,400
2019-11-29 2019-11-27 104.200 15,000 +7,300 0.00% 1,563,000
2019-11-28 2019-11-26 100.800 7,700 -6,100 0.00% 776,160
2019-11-27 2019-11-25 98.300 13,800 +1,100 0.00% 1,356,540
2019-11-26 2019-11-22 98.050 12,700 -4,500 0.00% 1,245,235
2019-11-25 2019-11-21 91.900 17,200 +10,500 0.00% 1,580,680
2019-11-22 2019-11-20 97.300 6,700 -5,600 0.00% 651,910
2019-11-21 2019-11-19 96.000 12,300 +5,600 0.00% 1,180,800
2019-11-20 2019-11-18 97.650 6,700 -1,100 0.00% 654,255
2019-11-19 2019-11-15 96.850 7,800 -500 0.00% 755,430
2019-11-18 2019-11-14 93.750 8,300 +700 0.00% 778,125
2019-11-15 2019-11-13 95.050 7,600 -1,000 0.00% 722,380
2019-11-14 2019-11-12 95.500 8,600 -800 0.00% 821,300
2019-11-13 2019-11-11 91.350 9,400 -2,600 0.00% 858,690
2019-11-12 2019-11-08 94.600 12,000 +4,500 0.00% 1,135,200
2019-11-11 2019-11-07 98.500 7,500 +900 0.00% 738,750
2019-11-08 2019-11-06 96.600 6,600 -4,300 0.00% 637,560
2019-11-07 2019-11-05 97.150 10,900 +3,400 0.00% 1,058,935
2019-11-06 2019-11-04 98.400 7,500 -2,000 0.00% 738,000
2019-11-05 2019-11-01 93.800 9,500 +500 0.00% 891,100
2019-11-04 2019-10-31 93.650 9,000 +100 0.00% 842,850
2019-10-31 2019-10-29 92.000 8,900 +800 0.00% 818,800
2019-10-30 2019-10-28 93.700 8,100 -5,100 0.00% 758,970
2019-10-29 2019-10-25 90.550 13,200 -2,100 0.00% 1,195,260
2019-10-28 2019-10-24 88.600 15,300 +1,100 0.00% 1,355,580
2019-10-24 2019-10-22 90.550 14,200 +6,000 0.00% 1,285,810
2019-10-23 2019-10-21 96.750 8,200 +4,300 0.00% 793,350
2019-10-22 2019-10-18 92.750 3,900 -2,600 0.00% 361,725
2019-10-21 2019-10-17 90.900 6,500 +500 0.00% 590,850
2019-10-18 2019-10-16 90.450 6,000 +800 0.00% 542,700
2019-10-17 2019-10-15 90.750 5,200 -1,100 0.00% 471,900
2019-10-16 2019-10-14 88.000 6,300 +900 0.00% 554,400
2019-10-15 2019-10-11 88.450 5,400 -1,600 0.00% 477,630
2019-10-14 2019-10-10 91.150 7,000 +3,000 0.00% 638,050
2019-10-10 2019-10-08 89.000 4,000 -400 0.00% 356,000
2019-10-09 2019-10-04 84.700 4,400 +100 0.00% 372,680
2019-10-08 2019-10-03 82.400 4,300 -100 0.00% 354,320
2019-10-04 2019-10-02 81.500 4,400 -100 0.00% 358,600
2019-10-02 2019-09-27 81.000 4,500 -600 0.00% 364,500
2019-09-30 2019-09-26 79.650 5,100 +100 0.00% 406,215
2019-09-27 2019-09-25 79.500 5,000 +800 0.00% 397,500
2019-09-26 2019-09-24 78.250 4,200 +300 0.00% 328,650
2019-09-25 2019-09-23 76.050 3,900 +600 0.00% 296,595
2019-09-23 2019-09-19 75.300 3,300 +200 0.00% 248,490
2019-09-20 2019-09-18 75.400 3,100 -500 0.00% 233,740
2019-09-18 2019-09-16 72.300 3,600 +1,100 0.00% 260,280
2019-09-17 2019-09-13 73.600 2,500 -400 0.00% 184,000
2019-09-16 2019-09-12 72.200 2,900 +200 0.00% 209,380
2019-09-12 2019-09-10 70.300 2,700 +200 0.00% 189,810
2019-09-06 2019-09-04 74.050 2,500 +400 0.00% 185,125
2019-09-03 2019-08-30 74.350 2,100 +300 0.00% 156,135
2019-08-28 2019-08-26 76.200 1,800 -300 0.00% 137,160
2019-08-27 2019-08-23 70.000 2,100 -300 0.00% 147,000
2019-08-26 2019-08-22 70.100 2,400 +300 0.00% 168,240
2019-08-22 2019-08-20 68.950 2,100 +300 0.00% 144,795
2019-08-21 2019-08-19 69.250 1,800 +100 0.00% 124,650
2019-08-14 2019-08-12 63.650 1,700 -400 0.00% 108,205
2019-08-13 2019-08-09 63.500 2,100 +400 0.00% 133,350
2019-08-05 2019-08-01 66.450 1,700 -1,000 0.00% 112,965
2019-08-01 2019-07-30 64.750 2,700 +100 0.00% 174,825
2019-07-22 2019-07-18 65.550 2,600 -500 0.00% 170,430
2019-07-18 2019-07-16 64.500 3,100 +200 0.00% 199,950
2019-07-16 2019-07-12 65.000 2,900 -200 0.00% 188,500
2019-07-11 2019-07-09 68.000 3,100 +100 0.00% 210,800
2019-07-05 2019-07-03 68.800 3,000 -1,000 0.00% 206,400
2019-07-04 2019-07-02 69.250 4,000 +300 0.00% 277,000
2019-07-03 2019-06-28 68.500 3,700 +1,100 0.00% 253,450
2019-07-02 2019-06-27 68.500 2,600 -1,000 0.00% 178,100
2019-06-28 2019-06-26 64.350 3,600 +1,000 0.00% 231,660
2019-06-27 2019-06-25 63.600 2,600 -900 0.00% 165,360
2019-06-25 2019-06-21 64.300 3,500 +400 0.00% 225,050
2019-06-21 2019-06-19 62.450 3,100 -600 0.00% 193,595
2019-06-20 2019-06-18 61.300 3,700 +600 0.00% 226,810
2019-06-18 2019-06-14 61.000 3,100 +500 0.00% 189,100
2019-06-14 2019-06-12 61.300 2,600 -600 0.00% 159,380
2019-06-13 2019-06-11 61.300 3,200 +600 0.00% 196,160
2019-06-04 2019-05-31 60.550 2,600 -1,000 0.00% 157,430
2019-05-31 2019-05-29 60.900 3,600 +100 0.00% 219,240
2019-05-29 2019-05-27 60.800 3,500 -700 0.00% 212,800
2019-05-28 2019-05-24 61.000 4,200 +1,800 0.00% 256,200
2019-05-20 2019-05-16 60.000 2,400 +100 0.00% 144,000
2019-05-17 2019-05-15 60.200 2,300 -2,000 0.00% 138,460
2019-05-09 2019-05-07 56.800 4,300 -100 0.00% 244,240
2019-05-08 2019-05-06 55.250 4,400 -1,000 0.00% 243,100
2019-05-06 2019-05-02 55.150 5,400 -900 0.00% 297,810
2019-05-03 2019-04-30 57.000 6,300 +1,000 0.00% 359,100
2019-04-30 2019-04-26 56.800 5,300 -500 0.00% 301,040
2019-04-29 2019-04-25 56.250 5,800 -600 0.00% 326,250
2019-04-26 2019-04-24 57.800 6,400 +1,100 0.00% 369,920
2019-04-17 2019-04-15 55.150 5,300 -1,000 0.00% 292,295
2019-04-15 2019-04-11 53.050 6,300 -1,000 0.00% 334,215
2019-04-12 2019-04-10 53.750 7,300 -100 0.00% 392,375
2019-04-11 2019-04-09 53.150 7,400 +1,000 0.00% 393,310
2019-04-10 2019-04-08 51.800 6,400 -100 0.00% 331,520
2019-04-04 2019-04-02 51.750 6,500 +1,000 0.00% 336,375
2019-04-03 2019-04-01 52.700 5,500 -1,000 0.00% 289,850
2019-04-02 2019-03-29 52.900 6,500 -100 0.00% 343,850
2019-03-29 2019-03-27 52.500 6,600 -1,300 0.00% 346,500
2019-03-28 2019-03-26 50.300 7,900 +1,000 0.00% 397,370
2019-03-22 2019-03-20 50.000 6,900 +1,300 0.00% 345,000
2019-03-21 2019-03-19 51.950 5,600 +100 0.00% 290,920
2019-03-20 2019-03-18 55.350 5,500 -300 0.00% 304,425
2019-03-19 2019-03-15 53.950 5,800 -2,000 0.00% 312,910
2019-03-15 2019-03-13 49.800 7,800 +2,900 0.00% 388,440
2019-03-14 2019-03-12 52.350 4,900 +1,400 0.00% 256,515
2019-02-25 2019-02-21 58.550 3,500 -600 0.00% 204,925
2019-02-22 2019-02-20 56.750 4,100 -3,000 0.00% 232,675
2019-02-21 2019-02-19 56.000 7,100 +3,600 0.00% 397,600
2019-02-19 2019-02-15 58.400 3,500 +100 0.00% 204,400
2019-02-13 2019-02-11 62.400 3,400 -700 0.00% 212,160
2019-02-12 2019-02-08 57.900 4,100 -300 0.00% 237,390
2019-02-08 2019-01-31 53.300 4,400 -500 0.00% 234,520
2019-01-31 2019-01-29 47.500 4,900 -1,000 0.00% 232,750
2019-01-30 2019-01-28 47.450 5,900 -1,000 0.00% 279,955
2019-01-29 2019-01-25 47.850 6,900 -500 0.00% 330,165
2019-01-28 2019-01-24 43.600 7,400 -1,000 0.00% 322,640
2019-01-24 2019-01-22 43.900 8,400 +1,000 0.00% 368,760
2019-01-22 2019-01-18 45.550 7,400 +2,000 0.00% 337,070
2019-01-18 2019-01-16 44.600 5,400 -800 0.00% 240,840
2019-01-17 2019-01-15 43.750 6,200 +800 0.00% 271,250
2019-01-09 2019-01-07 45.450 5,400 -3,300 0.00% 245,430
2019-01-08 2019-01-04 44.000 8,700 -2,300 0.00% 382,800
2019-01-07 2019-01-03 41.250 11,000 -2,000 0.00% 453,750
2019-01-04 2019-01-02 41.200 13,000 +500 0.00% 535,600
2019-01-03 2018-12-31 43.900 12,500 +2,300 0.00% 548,750
2019-01-02 2018-12-27 45.800 10,200 -1,000 0.00% 467,160
2018-12-28 2018-12-24 44.250 11,200 +1,000 0.00% 495,600
2018-12-21 2018-12-19 45.800 10,200 +1,200 0.00% 467,160
2018-12-20 2018-12-18 47.900 9,000 +2,000 0.00% 431,100
2018-12-19 2018-12-17 51.850 7,000 -200 0.00% 362,950
2018-12-18 2018-12-14 52.600 7,200 -1,000 0.00% 378,720
2018-12-17 2018-12-13 52.350 8,200 +1,300 0.00% 429,270
2018-12-12 2018-12-10 52.050 6,900 +3,000 0.00% 359,145
2018-12-11 2018-12-07 54.000 3,900 -200 0.00% 210,600
2018-12-10 2018-12-06 54.000 4,100 +200 0.00% 221,400
2018-12-07 2018-12-05 54.650 3,900 -600 0.00% 213,135
2018-12-06 2018-12-04 53.850 4,500 +600 0.00% 242,325
2018-12-05 2018-12-03 55.500 3,900 -100 0.00% 216,450
2018-12-04 2018-11-30 52.450 4,000 -8,100 0.00% 209,800
2018-12-03 2018-11-29 50.500 12,100 +3,900 0.00% 611,050
2018-11-30 2018-11-28 53.000 8,200 +100 0.00% 434,600
2018-11-29 2018-11-27 50.950 8,100 +400 0.00% 412,695
2018-11-28 2018-11-26 52.650 7,700 +3,800 0.00% 405,405
2018-11-27 2018-11-23 53.850 3,900 +500 0.00% 210,015
2018-11-20 2018-11-16 58.300 3,400 -700 0.00% 198,220
2018-11-19 2018-11-15 57.500 4,100 -1,300 0.00% 235,750
2018-11-16 2018-11-14 56.900 5,400 -1,200 0.00% 307,260
2018-11-15 2018-11-13 54.550 6,600 +200 0.00% 360,030
2018-11-14 2018-11-12 53.950 6,400 +1,000 0.00% 345,280
2018-11-13 2018-11-09 56.300 5,400 +2,000 0.00% 304,020
2018-11-07 2018-11-05 62.150 3,400 -100 0.00% 211,310
2018-11-06 2018-11-02 61.350 3,500 -2,600 0.00% 214,725
2018-11-05 2018-11-01 56.350 6,100 -1,900 0.00% 343,735
2018-11-02 2018-10-31 50.700 8,000 +1,700 0.00% 405,600
2018-10-30 2018-10-26 52.750 6,300 +200 0.00% 332,325
2018-10-29 2018-10-25 55.000 6,100 -2,800 0.00% 335,500
2018-10-26 2018-10-24 52.750 8,900 +1,800 0.00% 469,475
2018-10-25 2018-10-23 55.050 7,100 +1,000 0.00% 390,855
2018-10-24 2018-10-22 58.500 6,100 -1,500 0.00% 356,850
2018-10-23 2018-10-19 55.000 7,600 -500 0.00% 418,000
2018-10-22 2018-10-18 55.000 8,100 +700 0.00% 445,500
2018-10-19 2018-10-16 56.000 7,400 -1,000 0.00% 414,400
2018-10-18 2018-10-15 55.450 8,400 +2,300 0.00% 465,780
2018-10-15 2018-10-11 62.000 6,100 +1,600 0.00% 378,200
2018-10-09 2018-10-05 67.900 4,500 +1,000 0.00% 305,550
2018-10-08 2018-10-04 65.050 3,500 -800 0.00% 227,675
2018-10-05 2018-10-03 65.050 4,300 +800 0.00% 279,715
2018-10-04 2018-10-02 66.700 3,500 -1,400 0.00% 233,450
2018-10-03 2018-09-28 68.750 4,900 -1,000 0.00% 336,875
2018-10-02 2018-09-27 67.000 5,900 +500 0.00% 395,300
2018-09-28 2018-09-26 68.800 5,400 +400 0.00% 371,520
2018-09-27 2018-09-24 69.000 5,000 +900 0.00% 345,000
2018-09-26 2018-09-21 72.100 4,100 +300 0.00% 295,610
2018-09-24 2018-09-20 72.650 3,800 0.00% 276,070

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top