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: YUANTA SECURITIES (HONG KONG) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 1,005,394 +0 0.02% 102,248,570
2025-10-13 2025-10-09 103.600 1,005,394 +0 0.02% 104,158,818
2025-10-10 2025-10-08 103.700 1,005,394 +15,300 0.02% 104,259,358
2025-10-09 2025-10-06 105.600 990,094 +7,100 0.02% 104,553,926
2025-10-08 2025-10-03 106.100 982,994 +7,500 0.02% 104,295,663
2025-10-06 2025-10-02 105.800 975,494 +4,300 0.02% 103,207,265
2025-10-03 2025-09-30 104.500 971,194 +21,600 0.02% 101,489,773
2025-10-02 2025-09-29 102.800 949,594 +24,940 0.02% 97,618,263
2025-09-30 2025-09-26 100.600 924,654 +1,200 0.02% 93,020,192
2025-09-29 2025-09-25 102.300 923,454 -3,900 0.02% 94,469,344
2025-09-26 2025-09-24 102.200 927,354 -12,600 0.02% 94,775,579
2025-09-25 2025-09-23 101.000 939,954 -1,500 0.02% 94,935,354
2025-09-24 2025-09-22 103.900 941,454 +5,100 0.02% 97,817,071
2025-09-23 2025-09-19 106.300 936,354 +15,900 0.02% 99,534,430
2025-09-22 2025-09-18 105.500 920,454 +15,600 0.02% 97,107,897
2025-09-19 2025-09-17 105.200 904,854 -30,620 0.02% 95,190,641
2025-09-18 2025-09-16 100.300 935,474 +7,000 0.02% 93,828,042
2025-09-17 2025-09-15 97.350 928,474 +7,890 0.02% 90,386,944
2025-09-16 2025-09-12 96.550 920,584 +9,690 0.02% 88,882,385
2025-09-15 2025-09-11 96.550 910,894 +31,510 0.02% 87,946,816
2025-09-12 2025-09-10 101.700 879,384 +4,450 0.02% 89,433,353
2025-09-11 2025-09-09 99.650 874,934 +36,120 0.02% 87,187,173
2025-09-10 2025-09-08 102.000 838,814 -7,200 0.02% 85,559,028
2025-09-09 2025-09-05 103.000 846,014 -3,700 0.02% 87,139,442
2025-09-08 2025-09-04 101.400 849,714 -34,600 0.02% 86,161,000
2025-09-05 2025-09-03 100.500 884,314 +18,100 0.02% 88,873,557
2025-09-04 2025-09-02 101.100 866,214 +33,300 0.02% 87,574,235
2025-09-03 2025-09-01 103.000 832,914 +35,300 0.02% 85,790,142
2025-09-02 2025-08-29 102.700 797,614 -23,500 0.01% 81,914,958
2025-09-01 2025-08-28 101.700 821,114 +7,000 0.01% 83,507,294
2025-08-29 2025-08-27 116.300 814,114 +27,300 0.01% 94,681,458
2025-08-28 2025-08-26 120.000 786,814 +13,100 0.01% 94,417,680
2025-08-27 2025-08-25 122.300 773,714 +6,440 0.01% 94,625,222
2025-08-26 2025-08-22 118.400 767,274 +15,200 0.01% 90,845,242
2025-08-25 2025-08-21 117.100 752,074 -7,400 0.01% 88,067,865
2025-08-22 2025-08-20 120.800 759,474 -1,700 0.01% 91,744,459
2025-08-21 2025-08-19 120.800 761,174 +2,600 0.01% 91,949,819
2025-08-20 2025-08-18 121.500 758,574 +19,370 0.01% 92,166,741
2025-08-19 2025-08-15 121.700 739,204 -8,800 0.01% 89,961,127
2025-08-18 2025-08-14 124.400 748,004 +2,400 0.01% 93,051,698
2025-08-15 2025-08-13 124.300 745,604 +55,500 0.01% 92,678,577
2025-08-14 2025-08-12 119.400 690,104 +9,000 0.01% 82,398,418
2025-08-13 2025-08-11 119.200 681,104 -29,200 0.01% 81,187,597
2025-08-12 2025-08-08 120.800 710,304 +800 0.01% 85,804,723
2025-08-11 2025-08-07 122.000 709,504 -500 0.01% 86,559,488
2025-08-08 2025-08-06 121.100 710,004 +41,500 0.01% 85,981,484
2025-08-07 2025-08-05 122.900 668,504 +1,200 0.01% 82,159,142
2025-08-06 2025-08-04 123.000 667,304 +4,040 0.01% 82,078,392
2025-08-05 2025-08-01 122.200 663,264 +7,970 0.01% 81,050,861
2025-08-04 2025-07-31 121.600 655,294 +7,700 0.01% 79,683,750
2025-08-01 2025-07-30 127.400 647,594 -17,500 0.01% 82,503,476
2025-07-31 2025-07-29 128.600 665,094 +9,700 0.01% 85,531,088
2025-07-30 2025-07-28 129.400 655,394 +7,800 0.01% 84,807,984
2025-07-29 2025-07-25 130.100 647,594 +5,700 0.01% 84,251,979
2025-07-28 2025-07-24 134.400 641,894 -10,130 0.01% 86,270,554
2025-07-25 2025-07-23 133.200 652,024 -10,850 0.01% 86,849,597
2025-07-24 2025-07-22 129.000 662,874 +14,200 0.01% 85,510,746
2025-07-23 2025-07-21 130.800 648,674 +3,600 0.01% 84,846,559
2025-07-22 2025-07-18 127.300 645,074 +3,200 0.01% 82,117,920
2025-07-21 2025-07-17 125.500 641,874 +1,900 0.01% 80,555,187
2025-07-18 2025-07-16 124.100 639,974 +900 0.01% 79,420,773
2025-07-17 2025-07-15 126.200 639,074 -1,800 0.01% 80,651,139
2025-07-16 2025-07-14 120.900 640,874 +700 0.01% 77,481,667
2025-07-15 2025-07-11 120.000 640,174 +127,000 0.01% 76,820,880
2025-07-14 2025-07-10 118.600 513,174 +6,300 0.01% 60,862,436
2025-07-11 2025-07-09 119.200 506,874 +1,500 0.01% 60,419,381
2025-07-10 2025-07-08 122.200 505,374 +8,700 0.01% 61,756,703
2025-07-09 2025-07-07 119.000 496,674 -26,700 0.01% 59,104,206
2025-07-08 2025-07-04 120.800 523,374 +17,300 0.01% 63,223,579
2025-07-07 2025-07-03 122.800 506,074 +17,900 0.01% 62,145,887
2025-07-04 2025-07-02 126.000 488,174 +1,500 0.01% 61,509,924
2025-07-03 2025-06-30 125.300 486,674 +23,500 0.01% 60,980,252
2025-07-02 2025-06-27 129.400 463,174 +2,200 0.01% 59,934,716
2025-06-30 2025-06-26 130.000 460,974 +1,300 0.01% 59,926,620
2025-06-27 2025-06-25 131.800 459,674 +2,100 0.01% 60,585,033
2025-06-26 2025-06-24 130.000 457,574 +13,900 0.01% 59,484,620
2025-06-25 2025-06-23 131.400 443,674 +27,300 0.01% 58,298,764
2025-06-24 2025-06-20 128.600 416,374 +1,000 0.01% 53,545,696
2025-06-23 2025-06-19 128.300 415,374 +4,100 0.01% 53,292,484
2025-06-20 2025-06-18 133.300 411,274 +6,600 0.01% 54,822,824
2025-06-19 2025-06-17 138.100 404,674 +2,000 0.01% 55,885,479
2025-06-18 2025-06-16 138.800 402,674 +1,300 0.01% 55,891,151
2025-06-17 2025-06-13 138.200 401,374 -900 0.01% 55,469,887
2025-06-16 2025-06-12 141.000 402,274 +3,000 0.01% 56,720,634
2025-06-13 2025-06-11 143.800 399,274 +1,005 0.01% 57,415,601
2025-06-12 2025-06-10 144.400 398,269 -1,630 0.01% 57,510,044
2025-06-11 2025-06-09 148.400 399,899 +27,200 0.01% 59,345,012
2025-06-10 2025-06-06 141.700 372,699 -500 0.01% 52,811,448
2025-06-09 2025-06-05 144.400 373,199 -15,600 0.01% 53,889,936
2025-06-06 2025-06-04 140.700 388,799 -3,300 0.01% 54,704,019
2025-06-05 2025-06-03 136.600 392,099 +100 0.01% 53,560,723
2025-06-04 2025-06-02 135.700 391,999 +2,700 0.01% 53,194,264
2025-06-03 2025-05-30 138.000 389,299 -1,100 0.01% 53,723,262
2025-06-02 2025-05-29 140.100 390,399 +9,800 0.01% 54,694,900
2025-05-30 2025-05-28 131.400 380,599 -400 0.01% 50,010,709
2025-05-29 2025-05-27 132.100 380,999 +17,100 0.01% 50,329,968
2025-05-28 2025-05-26 129.400 363,899 -71,530 0.01% 47,088,531
2025-05-27 2025-05-23 136.900 435,429 +200 0.01% 59,610,230
2025-05-26 2025-05-22 136.000 435,229 -700 0.01% 59,191,144
2025-05-23 2025-05-21 137.300 435,929 -1,500 0.01% 59,853,052
2025-05-22 2025-05-20 136.400 437,429 +4,500 0.01% 59,665,316
2025-05-21 2025-05-19 134.400 432,929 -6,200 0.01% 58,185,658
2025-05-20 2025-05-16 131.400 439,129 +1,400 0.01% 57,701,551
2025-05-19 2025-05-15 135.400 437,729 +8,000 0.01% 59,268,507
2025-05-16 2025-05-14 139.400 429,729 +2,300 0.01% 59,904,223
2025-05-15 2025-05-13 137.400 427,429 +11,600 0.01% 58,728,745
2025-05-14 2025-05-12 144.500 415,829 +7,800 0.01% 60,087,290
2025-05-13 2025-05-09 141.000 408,029 -10 0.01% 57,532,089
2025-05-12 2025-05-08 141.400 408,039 -1,900 0.01% 57,696,715
2025-05-09 2025-05-07 139.000 409,939 -300 0.01% 56,981,521
2025-05-08 2025-05-06 138.500 410,239 +20,000 0.01% 56,818,102
2025-05-07 2025-05-02 132.500 390,239 +3,200 0.01% 51,706,668
2025-05-06 2025-04-30 130.300 387,039 +3,800 0.01% 50,431,182
2025-05-02 2025-04-29 132.100 383,239 +10,230 0.01% 50,625,872
2025-04-30 2025-04-28 128.400 373,009 +14,800 0.01% 47,894,356
2025-04-29 2025-04-25 127.600 358,209 +300 0.01% 45,707,468
2025-04-28 2025-04-24 127.000 357,909 +5,000 0.01% 45,454,443
2025-04-25 2025-04-23 133.900 352,909 -2,500 0.01% 47,254,515
2025-04-24 2025-04-22 130.200 355,409 +700 0.01% 46,274,252
2025-04-23 2025-04-17 136.500 354,709 -7,800 0.01% 48,417,778
2025-04-22 2025-04-16 134.900 362,509 +5,000 0.01% 48,902,464
2025-04-17 2025-04-15 146.800 357,509 +700 0.01% 52,482,321
2025-04-16 2025-04-14 145.900 356,809 -3,200 0.01% 52,058,433
2025-04-15 2025-04-11 143.500 360,009 -27,000 0.01% 51,661,292
2025-04-14 2025-04-10 145.400 387,009 +6,400 0.01% 56,271,109
2025-04-11 2025-04-09 146.400 380,609 -31,600 0.01% 55,721,158
2025-04-10 2025-04-08 140.600 412,209 +600 0.01% 57,956,585
2025-04-09 2025-04-07 134.300 411,609 -4,600 0.01% 55,279,089
2025-04-08 2025-04-03 157.900 416,209 +2,800 0.01% 65,719,401
2025-04-07 2025-04-02 157.800 413,409 +400 0.01% 65,235,940
2025-04-03 2025-04-01 157.900 413,009 -800 0.01% 65,214,121
2025-04-02 2025-03-31 155.800 413,809 -700 0.01% 64,471,442
2025-03-31 2025-03-27 162.800 414,509 -1,200 0.01% 67,482,065
2025-03-28 2025-03-26 159.900 415,709 +990 0.01% 66,471,869
2025-03-27 2025-03-25 158.500 414,719 +2,400 0.01% 65,732,962
2025-03-26 2025-03-24 165.700 412,319 +1,500 0.01% 68,321,258
2025-03-25 2025-03-21 167.600 410,819 -3,720 0.01% 68,853,264
2025-03-24 2025-03-20 168.100 414,539 -9,800 0.01% 69,684,006
2025-03-21 2025-03-19 175.900 424,339 +21,500 0.01% 74,641,230
2025-03-20 2025-03-18 177.300 402,839 -19,200 0.01% 71,423,355
2025-03-19 2025-03-17 175.100 422,039 -6,720 0.01% 73,899,029
2025-03-18 2025-03-14 173.400 428,759 -3,000 0.01% 74,346,811
2025-03-17 2025-03-13 164.500 431,759 +11,100 0.01% 71,024,356
2025-03-14 2025-03-12 168.300 420,659 -10,900 0.01% 70,796,910
2025-03-13 2025-03-11 171.600 431,559 +5,500 0.01% 74,055,524
2025-03-12 2025-03-10 174.900 426,059 -16,500 0.01% 74,517,719
2025-03-11 2025-03-07 183.500 442,559 -10,280 0.01% 81,209,576
2025-03-10 2025-03-06 180.300 452,839 -4,220 0.01% 81,646,872
2025-03-07 2025-03-05 171.500 457,059 -5,800 0.01% 78,385,618
2025-03-06 2025-03-04 161.200 462,859 +700 0.01% 74,612,871
2025-03-05 2025-03-03 162.600 462,159 -12,600 0.01% 75,147,053
2025-03-04 2025-02-28 162.000 474,759 -8,900 0.01% 76,910,958
2025-03-03 2025-02-27 172.800 483,659 +2,720 0.01% 83,576,275
2025-02-28 2025-02-26 174.200 480,939 +91,060 0.01% 83,779,574
2025-02-27 2025-02-25 158.600 389,879 -2,400 0.01% 61,834,809
2025-02-26 2025-02-24 166.500 392,279 +9,027 0.01% 65,314,454
2025-02-25 2025-02-21 162.900 383,252 -5,500 0.01% 62,431,751
2025-02-24 2025-02-20 156.900 388,752 +8,500 0.01% 60,995,189
2025-02-21 2025-02-19 167.700 380,252 +1,670 0.01% 63,768,260
2025-02-20 2025-02-18 172.900 378,582 +6,050 0.01% 65,456,828
2025-02-19 2025-02-17 168.900 372,532 -4,230 0.01% 62,920,655
2025-02-18 2025-02-14 169.900 376,762 -11,870 0.01% 64,011,864
2025-02-17 2025-02-13 159.700 388,632 -22,700 0.01% 62,064,530
2025-02-14 2025-02-12 155.200 411,332 +21,200 0.01% 63,838,726
2025-02-13 2025-02-11 161.800 390,132 -100 0.01% 63,123,358
2025-02-12 2025-02-10 162.700 390,232 +8,100 0.01% 63,490,746
2025-02-11 2025-02-07 154.100 382,132 -7,520 0.01% 58,886,541
2025-02-10 2025-02-06 150.100 389,652 +6,090 0.01% 58,486,765
2025-02-07 2025-02-05 150.900 383,562 -2,900 0.01% 57,879,506
2025-02-06 2025-02-04 150.800 386,462 +3,100 0.01% 58,278,470
2025-02-05 2025-02-03 142.300 383,362 +2,200 0.01% 54,552,413
2025-02-04 2025-01-28 148.200 381,162 -6,600 0.01% 56,488,208
2025-02-03 2025-01-24 150.000 387,762 +6,700 0.01% 58,164,300
2025-01-27 2025-01-23 151.100 381,062 -5,700 0.01% 57,578,468
2025-01-24 2025-01-22 152.500 386,762 +14,100 0.01% 58,981,205
2025-01-23 2025-01-21 158.500 372,662 -4,400 0.01% 59,066,927
2025-01-22 2025-01-20 155.500 377,062 +7,400 0.01% 58,633,141
2025-01-21 2025-01-17 147.800 369,662 +2,490 0.01% 54,636,044
2025-01-20 2025-01-16 147.600 367,172 -6,300 0.01% 54,194,587
2025-01-17 2025-01-15 144.500 373,472 +12,400 0.01% 53,966,704
2025-01-16 2025-01-14 144.300 361,072 -3,600 0.01% 52,102,690
2025-01-15 2025-01-13 137.400 364,672 -7,100 0.01% 50,105,933
2025-01-14 2025-01-10 140.100 371,772 +10,200 0.01% 52,085,257
2025-01-13 2025-01-09 144.400 361,572 -5,100 0.01% 52,210,997
2025-01-10 2025-01-08 146.700 366,672 +900 0.01% 53,790,782
2025-01-09 2025-01-07 148.700 365,772 -3,200 0.01% 54,390,296
2025-01-08 2025-01-06 150.700 368,972 +4,950 0.01% 55,604,080
2025-01-07 2025-01-03 153.700 364,022 -8,000 0.01% 55,950,181
2025-01-06 2025-01-02 150.600 372,022 +800 0.01% 56,026,513
2025-01-03 2024-12-31 151.700 371,222 -200 0.01% 56,314,377
2025-01-02 2024-12-27 154.700 371,422 -820 0.01% 57,458,983
2024-12-30 2024-12-24 155.100 372,242 +5,800 0.01% 57,734,734
2024-12-23 2024-12-19 158.400 366,442 +5,900 0.01% 58,044,413
2024-12-20 2024-12-18 160.100 360,542 -1,700 0.01% 57,722,774
2024-12-19 2024-12-17 158.600 362,242 -100 0.01% 57,451,581
2024-12-18 2024-12-16 159.600 362,342 -2,900 0.01% 57,829,783
2024-12-17 2024-12-13 162.600 365,242 +2,000 0.01% 59,388,349
2024-12-16 2024-12-12 168.900 363,242 +4,600 0.01% 61,351,574
2024-12-13 2024-12-11 167.000 358,642 +3,100 0.01% 59,893,214
2024-12-12 2024-12-10 171.800 355,542 -1,320 0.01% 61,082,116
2024-12-11 2024-12-09 171.700 356,862 -8,260 0.01% 61,273,205
2024-12-10 2024-12-06 162.400 365,122 -3,300 0.01% 59,295,813
2024-12-09 2024-12-05 159.200 368,422 +12,600 0.01% 58,652,782
2024-12-06 2024-12-04 165.200 355,822 -630 0.01% 58,781,794
2024-12-05 2024-12-03 165.500 356,452 +1,400 0.01% 58,992,806
2024-12-04 2024-12-02 167.400 355,052 -5,500 0.01% 59,435,705
2024-12-03 2024-11-29 168.700 360,552 +6,400 0.01% 60,825,122
2024-12-02 2024-11-28 172.200 354,152 +500 0.01% 60,984,974
2024-11-29 2024-11-27 176.200 353,652 +720 0.01% 62,313,482
2024-11-28 2024-11-26 164.300 352,932 +2,213 0.01% 57,986,728
2024-11-27 2024-11-25 162.000 350,719 -8,100 0.01% 56,816,478
2024-11-26 2024-11-22 167.100 358,819 -2,000 0.01% 59,958,655
2024-11-25 2024-11-21 172.700 360,819 +5,100 0.01% 62,313,441
2024-11-22 2024-11-20 174.800 355,719 +4,900 0.01% 62,179,681
2024-11-21 2024-11-19 171.900 350,819 +20,160 0.01% 60,305,786
2024-11-20 2024-11-18 169.000 330,659 -1,800 0.01% 55,881,371
2024-11-19 2024-11-15 169.600 332,459 -300 0.01% 56,385,046
2024-11-18 2024-11-14 169.300 332,759 -4,200 0.01% 56,336,099
2024-11-15 2024-11-13 175.400 336,959 +4,100 0.01% 59,102,609
2024-11-14 2024-11-12 175.700 332,859 +7,700 0.01% 58,483,326
2024-11-13 2024-11-11 185.600 325,159 -40,400 0.01% 60,349,510
2024-11-12 2024-11-08 191.800 365,559 +6,900 0.01% 70,114,216
2024-11-11 2024-11-07 199.900 358,659 -2,410 0.01% 71,695,934
2024-11-08 2024-11-06 189.300 361,069 +1,400 0.01% 68,350,362
2024-11-07 2024-11-05 193.800 359,669 +2,583 0.01% 69,703,852
2024-11-06 2024-11-04 187.700 357,086 -4,800 0.01% 67,025,042
2024-11-05 2024-11-01 187.600 361,886 -560 0.01% 67,889,814
2024-11-04 2024-10-31 182.500 362,446 +300 0.01% 66,146,395
2024-11-01 2024-10-30 184.700 362,146 +1,300 0.01% 66,888,366
2024-10-31 2024-10-29 189.300 360,846 -1,900 0.01% 68,308,148
2024-10-30 2024-10-28 185.200 362,746 -1,100 0.01% 67,180,559
2024-10-29 2024-10-25 184.900 363,846 +1,100 0.01% 67,275,125
2024-10-28 2024-10-24 187.000 362,746 +10,600 0.01% 67,833,502
2024-10-25 2024-10-23 194.900 352,146 +680 0.01% 68,633,255
2024-10-24 2024-10-22 184.800 351,466 +700 0.01% 64,950,917
2024-10-23 2024-10-21 181.200 350,766 +2,300 0.01% 63,558,799
2024-10-22 2024-10-18 185.400 348,466 -8,700 0.01% 64,605,596
2024-10-21 2024-10-17 170.200 357,166 +1,000 0.01% 60,789,653
2024-10-18 2024-10-16 173.200 356,166 -320 0.01% 61,687,951
2024-10-17 2024-10-15 170.800 356,486 -2,000 0.01% 60,887,809
2024-10-16 2024-10-14 183.600 358,486 +10,800 0.01% 65,818,030
2024-10-15 2024-10-10 193.700 347,686 -300 0.01% 67,346,778
2024-10-14 2024-10-09 184.400 347,986 -11,710 0.01% 64,168,618
2024-10-10 2024-10-08 180.200 359,696 +13,530 0.01% 64,817,219
2024-10-09 2024-10-07 213.200 346,166 -5,550 0.01% 73,802,591
2024-10-08 2024-10-04 213.400 351,716 -6,860 0.01% 75,056,194
2024-10-07 2024-10-03 205.000 358,576 +3,864 0.01% 73,508,080
2024-10-04 2024-10-02 197.200 354,712 -23,550 0.01% 69,949,206
2024-10-03 2024-09-30 172.000 378,262 +3,580 0.01% 65,061,064
2024-10-02 2024-09-27 164.600 374,682 -6,229 0.01% 61,672,657
2024-09-30 2024-09-26 152.200 380,911 +4,116 0.01% 57,974,654
2024-09-27 2024-09-25 141.300 376,795 -1,210 0.01% 53,241,134
2024-09-26 2024-09-24 139.800 378,005 +1,200 0.01% 52,845,099
2024-09-25 2024-09-23 132.800 376,805 +1,400 0.01% 50,039,704
2024-09-24 2024-09-20 135.900 375,405 -2,520 0.01% 51,017,540
2024-09-23 2024-09-19 133.800 377,925 -820 0.01% 50,566,365
2024-09-20 2024-09-17 128.600 378,745 -1,200 0.01% 48,706,607
2024-09-19 2024-09-16 126.500 379,945 -3,700 0.01% 48,063,042
2024-09-17 2024-09-13 123.000 383,645 -1,600 0.01% 47,188,335
2024-09-16 2024-09-12 122.300 385,245 -2,300 0.01% 47,115,464
2024-09-13 2024-09-11 119.400 387,545 +180 0.01% 46,272,873
2024-09-12 2024-09-10 118.900 387,365 +900 0.01% 46,057,698
2024-09-11 2024-09-09 118.600 386,465 -3,520 0.01% 45,834,749
2024-09-10 2024-09-05 119.300 389,985 -17,040 0.01% 46,525,210
2024-09-09 2024-09-04 119.200 407,025 +17,470 0.01% 48,517,380
2024-09-05 2024-09-03 118.900 389,555 +400 0.01% 46,318,090
2024-09-04 2024-09-02 116.300 389,155 -3,400 0.01% 45,258,726
2024-09-03 2024-08-30 118.200 392,555 -3,380 0.01% 46,400,001
2024-09-02 2024-08-29 115.700 395,935 +90 0.01% 45,809,680
2024-08-30 2024-08-28 102.800 395,845 +400 0.01% 40,692,866
2024-08-29 2024-08-27 106.200 395,445 -3,500 0.01% 41,996,259
2024-08-28 2024-08-26 109.000 398,945 +100 0.01% 43,485,005
2024-08-27 2024-08-23 107.500 398,845 +500 0.01% 42,875,838
2024-08-26 2024-08-22 109.000 398,345 -5,000 0.01% 43,419,605
2024-08-22 2024-08-20 108.100 403,345 +3,500 0.01% 43,601,594
2024-08-21 2024-08-19 108.700 399,845 -2,700 0.01% 43,463,152
2024-08-20 2024-08-16 107.700 402,545 +700 0.01% 43,354,096
2024-08-19 2024-08-15 102.400 401,845 -2,300 0.01% 41,148,928
2024-08-16 2024-08-14 102.100 404,145 +500 0.01% 41,263,204
2024-08-15 2024-08-13 103.400 403,645 -51,500 0.01% 41,736,893
2024-08-13 2024-08-09 106.200 455,145 +900 0.01% 48,336,399
2024-08-12 2024-08-08 104.600 454,245 -42,400 0.01% 47,514,027
2024-08-09 2024-08-07 106.000 496,645 -13,200 0.01% 52,644,370
2024-08-08 2024-08-06 105.600 509,845 -10 0.01% 53,839,632
2024-08-07 2024-08-05 106.800 509,855 -1,372 0.01% 54,452,514
2024-08-06 2024-08-02 104.000 511,227 +3,800 0.01% 53,167,608
2024-08-05 2024-08-01 109.200 507,427 -17,200 0.01% 55,411,028
2024-08-02 2024-07-31 109.300 524,627 -24,300 0.01% 57,341,731
2024-08-01 2024-07-30 106.400 548,927 +100 0.01% 58,405,833
2024-07-31 2024-07-29 108.400 548,827 +1,900 0.01% 59,492,847
2024-07-30 2024-07-26 107.600 546,927 +30 0.01% 58,849,345
2024-07-29 2024-07-25 107.100 546,897 +6,590 0.01% 58,572,669
2024-07-26 2024-07-24 113.300 540,307 -45,700 0.01% 61,216,783
2024-07-25 2024-07-23 118.100 586,007 -19,200 0.01% 69,207,427
2024-07-24 2024-07-22 121.300 605,207 -29,400 0.01% 73,411,609
2024-07-23 2024-07-19 117.500 634,607 -700 0.01% 74,566,322
2024-07-22 2024-07-18 119.400 635,307 +500 0.01% 75,855,656
2024-07-19 2024-07-17 119.100 634,807 -500 0.01% 75,605,514
2024-07-18 2024-07-16 117.500 635,307 -100 0.01% 74,648,572
2024-07-17 2024-07-15 119.100 635,407 +90 0.01% 75,676,974
2024-07-16 2024-07-12 121.800 635,317 +10,000 0.01% 77,381,611
2024-07-15 2024-07-11 116.100 625,317 +1,390 0.01% 72,599,304
2024-07-12 2024-07-10 114.900 623,927 -6,200 0.01% 71,689,212
2024-07-11 2024-07-09 114.700 630,127 -14,200 0.01% 72,275,567
2024-07-10 2024-07-08 117.000 644,327 -200 0.01% 75,386,259
2024-07-09 2024-07-05 119.100 644,527 +1,300 0.01% 76,763,166
2024-07-08 2024-07-04 119.700 643,227 -10,610 0.01% 76,994,272
2024-07-05 2024-07-03 117.100 653,837 -1,520 0.01% 76,564,313
2024-07-04 2024-07-02 112.200 655,357 +800 0.01% 73,531,055
2024-07-03 2024-06-28 111.100 654,557 +5,400 0.01% 72,721,283
2024-07-02 2024-06-27 113.700 649,157 -500 0.01% 73,809,151
2024-06-28 2024-06-26 117.000 649,657 -100 0.01% 76,009,869
2024-06-27 2024-06-25 116.800 649,757 -4,100 0.01% 75,891,618
2024-06-26 2024-06-24 115.400 653,857 +16,300 0.01% 75,455,098
2024-06-25 2024-06-21 116.200 637,557 +3,200 0.01% 74,084,123
2024-06-24 2024-06-20 119.900 634,357 +1,200 0.01% 76,059,404
2024-06-21 2024-06-19 121.400 633,157 -6,300 0.01% 76,865,260
2024-06-20 2024-06-18 115.000 639,457 +1,450 0.01% 73,537,555
2024-06-19 2024-06-17 116.800 638,007 -4,150 0.01% 74,519,218
2024-06-18 2024-06-14 114.700 642,157 +200 0.01% 73,655,408
2024-06-17 2024-06-13 116.700 641,957 +2,240 0.01% 74,916,382
2024-06-14 2024-06-12 112.600 639,717 +700 0.01% 72,032,134
2024-06-13 2024-06-11 115.300 639,017 -42,750 0.01% 73,678,660
2024-06-12 2024-06-07 110.400 681,767 +24,360 0.01% 75,267,077
2024-06-11 2024-06-06 112.700 657,407 -400 0.01% 74,089,769
2024-06-07 2024-06-05 112.600 657,807 +14,300 0.01% 74,069,068
2024-06-06 2024-06-04 113.500 643,507 -300 0.01% 73,038,044
2024-06-05 2024-06-03 109.000 643,807 -7,900 0.01% 70,174,963
2024-06-04 2024-05-31 105.100 651,707 +200 0.01% 68,494,406
2024-06-03 2024-05-30 108.900 651,507 +6,100 0.01% 70,949,112
2024-05-31 2024-05-29 112.700 645,407 +11,800 0.01% 72,737,369
2024-05-30 2024-05-28 119.000 633,607 +1,500 0.01% 75,399,233
2024-05-29 2024-05-27 118.700 632,107 +3,600 0.01% 75,031,101
2024-05-28 2024-05-24 116.300 628,507 -1,550 0.01% 73,095,364
2024-05-27 2024-05-23 119.500 630,057 -100 0.01% 75,291,812
2024-05-24 2024-05-22 120.600 630,157 +300 0.01% 75,996,934
2024-05-23 2024-05-21 121.400 629,857 -400 0.01% 76,464,640
2024-05-22 2024-05-20 124.000 630,257 +200 0.01% 78,151,868
2024-05-21 2024-05-17 125.000 630,057 +690 0.01% 78,757,125
2024-05-20 2024-05-16 125.600 629,367 -930 0.01% 79,048,495
2024-05-17 2024-05-14 121.900 630,297 -1,460 0.01% 76,833,204
2024-05-16 2024-05-13 122.300 631,757 -1,420 0.01% 77,263,881
2024-05-14 2024-05-10 118.600 633,177 -900 0.01% 75,094,792
2024-05-13 2024-05-09 117.900 634,077 +1,830 0.01% 74,757,678
2024-05-08 2024-05-06 120.300 632,247 -400 0.01% 76,059,314
2024-05-07 2024-05-03 119.700 632,647 -2,920 0.01% 75,727,846
2024-05-06 2024-05-02 119.100 635,567 -1,830 0.01% 75,696,030
2024-05-03 2024-04-30 109.500 637,397 +2,200 0.01% 69,794,972
2024-05-02 2024-04-29 111.400 635,197 -2,100 0.01% 70,760,946
2024-04-30 2024-04-26 115.600 637,297 -25,500 0.01% 73,671,533
2024-04-29 2024-04-25 111.500 662,797 -10,000 0.01% 73,901,866
2024-04-26 2024-04-24 113.600 672,797 +2,000 0.01% 76,429,739
2024-04-25 2024-04-23 108.600 670,797 -8,500 0.01% 72,848,554
2024-04-24 2024-04-22 100.600 679,297 -3,700 0.01% 68,337,278
2024-04-23 2024-04-19 95.300 682,997 +300 0.01% 65,089,614
2024-04-22 2024-04-18 97.750 682,697 -31,800 0.01% 66,733,632
2024-04-19 2024-04-17 97.550 714,497 +900 0.01% 69,699,182
2024-04-18 2024-04-16 98.700 713,597 -3,300 0.01% 70,432,024
2024-04-17 2024-04-15 101.600 716,897 +2,530 0.01% 72,836,735
2024-04-16 2024-04-12 102.100 714,367 -2,400 0.01% 72,936,871
2024-04-15 2024-04-11 104.500 716,767 +1,690 0.01% 74,902,152
2024-04-12 2024-04-10 103.800 715,077 -200 0.01% 74,224,993
2024-04-11 2024-04-09 99.700 715,277 -400 0.01% 71,313,117
2024-04-10 2024-04-08 99.400 715,677 -2,900 0.01% 71,138,294
2024-04-09 2024-04-05 100.400 718,577 +3,000 0.01% 72,145,131
2024-04-08 2024-04-03 98.950 715,577 +100 0.01% 70,806,344
2024-04-05 2024-04-02 101.400 715,477 +820 0.01% 72,549,368
2024-04-03 2024-03-28 96.800 714,657 +500 0.01% 69,178,798
2024-04-02 2024-03-27 91.100 714,157 +300 0.01% 65,059,703
2024-03-28 2024-03-26 93.400 713,857 -200 0.01% 66,674,244
2024-03-27 2024-03-25 93.300 714,057 -11,200 0.01% 66,621,518
2024-03-26 2024-03-22 88.250 725,257 +15,900 0.01% 64,003,930
2024-03-25 2024-03-21 92.300 709,357 +69,120 0.01% 65,473,651
2024-03-22 2024-03-20 88.800 640,237 +7,600 0.01% 56,853,046
2024-03-21 2024-03-19 89.200 632,637 +20,200 0.01% 56,431,220
2024-03-20 2024-03-18 90.400 612,437 +54,100 0.01% 55,364,305
2024-03-19 2024-03-15 89.400 558,337 -207,600 0.01% 49,915,328
2024-03-18 2024-03-14 92.900 765,937 +23,300 0.01% 71,155,547
2024-03-14 2024-03-12 93.400 742,637 +7,000 0.01% 69,362,296
2024-03-13 2024-03-11 89.200 735,637 -300 0.01% 65,618,820
2024-03-12 2024-03-08 84.700 735,937 +1,100 0.01% 62,333,864
2024-03-11 2024-03-07 85.400 734,837 -2,300 0.01% 62,755,080
2024-03-08 2024-03-06 88.700 737,137 -3,360 0.01% 65,384,052
2024-03-07 2024-03-05 86.350 740,497 +2,500 0.01% 63,941,916
2024-03-06 2024-03-04 91.500 737,997 +23,987 0.01% 67,526,726
2024-03-05 2024-03-01 88.400 714,010 +82,800 0.01% 63,118,484
2024-03-04 2024-02-29 79.800 631,210 +3,600 0.01% 50,370,558
2024-03-01 2024-02-28 78.350 627,610 -300 0.01% 49,173,244
2024-02-29 2024-02-27 81.650 627,910 +1,000 0.01% 51,268,852
2024-02-28 2024-02-26 81.150 626,910 -2,600 0.01% 50,873,746
2024-02-27 2024-02-23 81.500 629,510 -9,900 0.01% 51,305,065
2024-02-26 2024-02-22 79.750 639,410 +1,400 0.01% 50,992,948
2024-02-23 2024-02-21 77.000 638,010 -3,500 0.01% 49,126,770
2024-02-22 2024-02-20 73.400 641,510 -400 0.01% 47,086,834
2024-02-21 2024-02-19 72.750 641,910 +4,400 0.01% 46,698,952
2024-02-20 2024-02-16 74.650 637,510 +1,410 0.01% 47,590,122
2024-02-19 2024-02-15 71.350 636,100 +33,330 0.01% 45,385,735
2024-02-16 2024-02-14 71.100 602,770 +12,100 0.01% 42,856,947
2024-02-15 2024-02-09 67.300 590,670 -6,000 0.01% 39,752,091
2024-02-14 2024-02-07 68.250 596,670 +4,130 0.01% 40,722,728
2024-02-08 2024-02-06 69.250 592,540 -800 0.01% 41,033,395
2024-02-07 2024-02-05 65.050 593,340 +75,299 0.01% 38,596,767
2024-02-06 2024-02-02 63.250 518,041 +900 0.01% 32,766,093
2024-02-05 2024-02-01 64.100 517,141 +3,200 0.01% 33,148,738
2024-02-02 2024-01-31 62.550 513,941 -6,700 0.01% 32,147,010
2024-02-01 2024-01-30 65.400 520,641 -460 0.01% 34,049,921
2024-01-31 2024-01-29 67.300 521,101 +3,570 0.01% 35,070,097
2024-01-30 2024-01-26 66.700 517,531 +800 0.01% 34,519,318
2024-01-29 2024-01-25 69.400 516,731 -5,710 0.01% 35,861,131
2024-01-26 2024-01-24 70.300 522,441 -600 0.01% 36,727,602
2024-01-25 2024-01-23 66.300 523,041 -12,900 0.01% 34,677,618
2024-01-24 2024-01-22 65.400 535,941 +15,800 0.01% 35,050,541
2024-01-23 2024-01-19 68.650 520,141 +4,400 0.01% 35,707,680
2024-01-22 2024-01-18 69.800 515,741 -2,200 0.01% 35,998,722
2024-01-19 2024-01-17 68.750 517,941 +13,200 0.01% 35,608,444
2024-01-18 2024-01-16 73.900 504,741 +250 0.01% 37,300,360
2024-01-17 2024-01-15 75.650 504,491 -870 0.01% 38,164,744
2024-01-16 2024-01-12 75.250 505,361 +1,500 0.01% 38,028,415
2024-01-15 2024-01-11 75.600 503,861 +100 0.01% 38,091,892
2024-01-12 2024-01-10 71.750 503,761 +6,900 0.01% 36,144,852
2024-01-11 2024-01-09 70.550 496,861 -45,000 0.01% 35,053,544
2024-01-10 2024-01-08 73.950 541,861 +4,400 0.01% 40,070,621
2024-01-09 2024-01-05 77.750 537,461 -400 0.01% 41,787,593
2024-01-08 2024-01-04 77.500 537,861 +10,000 0.01% 41,684,228
2024-01-05 2024-01-03 78.000 527,861 -1,500 0.01% 41,173,158
2024-01-04 2024-01-02 79.400 529,361 +2,100 0.01% 42,031,263
2024-01-03 2023-12-29 81.900 527,261 +3,340 0.01% 43,182,676
2023-12-29 2023-12-27 78.300 523,921 -1,800 0.01% 41,023,014
2023-12-28 2023-12-22 76.600 525,721 +12,240 0.01% 40,270,229
2023-12-27 2023-12-21 79.700 513,481 -9,200 0.01% 40,924,436
2023-12-21 2023-12-19 78.450 522,681 +75,220 0.01% 41,004,324
2023-12-20 2023-12-18 83.150 447,461 -2,500 0.01% 37,206,382
2023-12-19 2023-12-15 84.950 449,961 +61,390 0.01% 38,224,187
2023-12-18 2023-12-14 81.750 388,571 -3,000 0.01% 31,765,679
2023-12-15 2023-12-13 82.200 391,571 +1,000 0.01% 32,187,136
2023-12-14 2023-12-12 84.600 390,571 +900 0.01% 33,042,307
2023-12-13 2023-12-11 83.500 389,671 +10,910 0.01% 32,537,528
2023-12-12 2023-12-08 86.650 378,761 +700 0.01% 32,819,641
2023-12-11 2023-12-07 86.100 378,061 -900 0.01% 32,551,052
2023-12-08 2023-12-06 86.400 378,961 +300 0.01% 32,742,230
2023-12-07 2023-12-05 84.650 378,661 +1,860 0.01% 32,053,654
2023-12-06 2023-12-04 86.450 376,801 +3,800 0.01% 32,574,446
2023-12-05 2023-12-01 87.900 373,001 +4,700 0.01% 32,786,788
2023-12-04 2023-11-30 90.600 368,301 +4,100 0.01% 33,368,071
2023-12-01 2023-11-29 90.450 364,201 +14,300 0.01% 32,941,980
2023-11-30 2023-11-28 103.000 349,901 +5,000 0.01% 36,039,803
2023-11-29 2023-11-27 108.600 344,901 +2,860 0.01% 37,456,249
2023-11-28 2023-11-24 109.100 342,041 +1,000 0.01% 37,316,673
2023-11-27 2023-11-23 112.200 341,041 +700 0.01% 38,264,800
2023-11-23 2023-11-21 110.500 340,341 -8,900 0.01% 37,607,680
2023-11-22 2023-11-20 109.000 349,241 +800 0.01% 38,067,269
2023-11-21 2023-11-17 107.300 348,441 +6,807 0.01% 37,387,719
2023-11-20 2023-11-16 111.700 341,634 +400 0.01% 38,160,518
2023-11-17 2023-11-15 113.300 341,234 -400 0.01% 38,661,812
2023-11-16 2023-11-14 108.300 341,634 +400 0.01% 36,998,962
2023-11-15 2023-11-13 111.600 341,234 +710 0.01% 38,081,714
2023-11-14 2023-11-10 110.700 340,524 +1,000 0.01% 37,696,007
2023-11-13 2023-11-09 115.000 339,524 +280 0.01% 39,045,260
2023-11-10 2023-11-08 115.000 339,244 +1,500 0.01% 39,013,060
2023-11-09 2023-11-07 115.500 337,744 +1,200 0.01% 39,009,432
2023-11-08 2023-11-06 117.200 336,544 -3,700 0.01% 39,442,957
2023-11-07 2023-11-03 111.000 340,244 -1,820 0.01% 37,767,084
2023-11-06 2023-11-02 108.000 342,064 +300 0.01% 36,942,912
2023-11-03 2023-11-01 109.000 341,764 +500 0.01% 37,252,276
2023-11-02 2023-10-31 110.600 341,264 +800 0.01% 37,743,798
2023-11-01 2023-10-30 114.000 340,464 -500 0.01% 38,812,896
2023-10-31 2023-10-27 113.000 340,964 +3,400 0.01% 38,528,932
2023-10-30 2023-10-26 109.800 337,564 +1,600 0.01% 37,064,527
2023-10-27 2023-10-25 109.600 335,964 -4,100 0.01% 36,821,654
2023-10-26 2023-10-24 107.500 340,064 +400 0.01% 36,556,880
2023-10-25 2023-10-20 107.800 339,664 +3,600 0.01% 36,615,779
2023-10-24 2023-10-19 110.400 336,064 -5,100 0.01% 37,101,466
2023-10-20 2023-10-18 113.700 341,164 +490 0.01% 38,790,347
2023-10-19 2023-10-17 114.500 340,674 +1,000 0.01% 39,007,173
2023-10-18 2023-10-16 113.700 339,674 +900 0.01% 38,620,934
2023-10-17 2023-10-13 114.600 338,774 +3,420 0.01% 38,823,500
2023-10-16 2023-10-12 118.400 335,354 -600 0.01% 39,705,914
2023-10-13 2023-10-11 116.500 335,954 -2,900 0.01% 39,138,641
2023-10-12 2023-10-10 112.300 338,854 -800 0.01% 38,053,304
2023-10-11 2023-10-09 108.900 339,654 -1,100 0.01% 36,988,321
2023-10-10 2023-10-06 108.300 340,754 +1,100 0.01% 36,903,658
2023-10-09 2023-10-05 105.900 339,654 +1,000 0.01% 35,969,359
2023-10-06 2023-10-04 106.900 338,654 +1,700 0.01% 36,202,113
2023-10-05 2023-10-03 110.000 336,954 -2,900 0.01% 37,064,940
2023-10-04 2023-09-29 114.600 339,854 -400 0.01% 38,947,268
2023-10-03 2023-09-28 110.800 340,254 +5,500 0.01% 37,700,143
2023-09-29 2023-09-27 114.800 334,754 +2,100 0.01% 38,429,759
2023-09-28 2023-09-26 116.300 332,654 -1,500 0.01% 38,687,660
2023-09-27 2023-09-25 117.200 334,154 +300 0.01% 39,162,849
2023-09-26 2023-09-22 120.800 333,854 +600 0.01% 40,329,563
2023-09-25 2023-09-21 116.300 333,254 +2,900 0.01% 38,757,440
2023-09-22 2023-09-20 119.200 330,354 +1,000 0.01% 39,378,197
2023-09-21 2023-09-19 121.700 329,354 +700 0.01% 40,082,382
2023-09-20 2023-09-18 122.000 328,654 +8,000 0.01% 40,095,788
2023-09-19 2023-09-15 124.300 320,654 +2,000 0.01% 39,857,292
2023-09-18 2023-09-14 123.000 318,654 -610 0.01% 39,194,442
2023-09-15 2023-09-13 123.100 319,264 +300 0.01% 39,301,398
2023-09-14 2023-09-12 124.800 318,964 +1,080 0.01% 39,806,707
2023-09-13 2023-09-11 125.700 317,884 +21,400 0.01% 39,958,019
2023-09-12 2023-09-07 125.000 296,484 +100 0.01% 37,060,500
2023-09-11 2023-09-06 128.300 296,384 -410 0.01% 38,026,067
2023-09-07 2023-09-05 128.600 296,794 +5,100 0.01% 38,167,708
2023-09-06 2023-09-04 132.700 291,694 -9,290 0.01% 38,707,794
2023-09-05 2023-08-31 128.500 300,984 +13,700 0.01% 38,676,444
2023-09-04 2023-08-30 134.200 287,284 +1,040 0.01% 38,553,513
2023-08-31 2023-08-29 137.300 286,244 -3,460 0.01% 39,301,301
2023-08-30 2023-08-28 134.700 289,704 -7,270 0.01% 39,023,129
2023-08-29 2023-08-25 132.200 296,974 +11,000 0.01% 39,259,963
2023-08-28 2023-08-24 140.000 285,974 -4,200 0.01% 40,036,360
2023-08-25 2023-08-23 130.300 290,174 +700 0.01% 37,809,672
2023-08-24 2023-08-22 129.200 289,474 +5 0.01% 37,400,041
2023-08-23 2023-08-21 127.000 289,469 -2,500 0.01% 36,762,563
2023-08-22 2023-08-18 129.900 291,969 -200 0.01% 37,926,773
2023-08-21 2023-08-17 133.600 292,169 +1,000 0.01% 39,033,778
2023-08-18 2023-08-16 132.400 291,169 +700 0.01% 38,550,776
2023-08-17 2023-08-15 133.900 290,469 +1,000 0.01% 38,893,799
2023-08-16 2023-08-14 135.400 289,469 +600 0.01% 39,194,103
2023-08-15 2023-08-11 137.200 288,869 +200 0.01% 39,632,827
2023-08-14 2023-08-10 141.000 288,669 +250 0.01% 40,702,329
2023-08-11 2023-08-09 140.900 288,419 +700 0.01% 40,638,237
2023-08-10 2023-08-08 140.100 287,719 +600 0.01% 40,309,432
2023-08-09 2023-08-07 144.700 287,119 -500 0.01% 41,546,119
2023-08-08 2023-08-04 144.000 287,619 -300 0.01% 41,417,136
2023-08-04 2023-08-02 140.700 287,919 +470 0.01% 40,510,203
2023-08-03 2023-08-01 145.500 287,449 -3,700 0.01% 41,823,830
2023-08-02 2023-07-31 146.300 291,149 -2,310 0.01% 42,595,099
2023-08-01 2023-07-28 142.400 293,459 +2,990 0.01% 41,788,562
2023-07-31 2023-07-27 136.600 290,469 -2,500 0.01% 39,678,065
2023-07-28 2023-07-26 134.900 292,969 +2,180 0.01% 39,521,518
2023-07-27 2023-07-25 134.800 290,789 -1,120 0.01% 39,198,357
2023-07-26 2023-07-24 125.000 291,909 +2,980 0.01% 36,488,625
2023-07-25 2023-07-21 128.200 288,929 -13,640 0.01% 37,040,698
2023-07-24 2023-07-20 126.700 302,569 +900 0.01% 38,335,492
2023-07-21 2023-07-19 127.700 301,669 +1,700 0.01% 38,523,131
2023-07-20 2023-07-18 129.100 299,969 -580 0.01% 38,725,998
2023-07-19 2023-07-14 132.500 300,549 +1,500 0.01% 39,822,742
2023-07-18 2023-07-13 134.600 299,049 -7,100 0.01% 40,251,995
2023-07-14 2023-07-12 127.300 306,149 -9,400 0.01% 38,972,768
2023-07-13 2023-07-11 122.000 315,549 +10 0.01% 38,496,978
2023-07-12 2023-07-10 121.100 315,539 -760 0.01% 38,211,773
2023-07-11 2023-07-07 119.100 316,299 -1,000 0.01% 37,671,211
2023-07-10 2023-07-06 120.600 317,299 +11,800 0.01% 38,266,259
2023-07-07 2023-07-05 124.500 305,499 +4,710 0.01% 38,034,626
2023-07-06 2023-07-04 127.600 300,789 -1,400 0.01% 38,380,676
2023-07-05 2023-07-03 126.400 302,189 -9,800 0.01% 38,196,690
2023-07-04 2023-06-30 122.300 311,989 +10,200 0.01% 38,156,255
2023-07-03 2023-06-29 124.700 301,789 -500 0.01% 37,633,088
2023-06-30 2023-06-28 127.100 302,289 -9,010 0.01% 38,420,932
2023-06-29 2023-06-27 126.200 311,299 +100 0.01% 39,285,934
2023-06-28 2023-06-26 124.000 311,199 +200 0.01% 38,588,676
2023-06-27 2023-06-23 124.700 310,999 +11,200 0.01% 38,781,575
2023-06-26 2023-06-21 127.600 299,799 +600 0.01% 38,254,352
2023-06-23 2023-06-20 132.300 299,199 +70 0.01% 39,584,028
2023-06-21 2023-06-19 137.000 299,129 +100 0.01% 40,980,673
2023-06-20 2023-06-16 138.000 299,029 -1,800 0.01% 41,266,002
2023-06-19 2023-06-15 137.200 300,829 -6,100 0.01% 41,273,739
2023-06-16 2023-06-14 127.300 306,929 +200 0.01% 39,072,062
2023-06-15 2023-06-13 128.000 306,729 -100 0.01% 39,261,312
2023-06-14 2023-06-12 127.600 306,829 +400 0.01% 39,151,380
2023-06-13 2023-06-09 127.100 306,429 -2,200 0.01% 38,947,126
2023-06-12 2023-06-08 124.400 308,629 +1,790 0.01% 38,393,448
2023-06-09 2023-06-07 123.500 306,839 -1,400 0.01% 37,894,616
2023-06-08 2023-06-06 121.800 308,239 -2,910 0.01% 37,543,510
2023-06-07 2023-06-05 121.600 311,149 +1,000 0.01% 37,835,718
2023-06-06 2023-06-02 121.600 310,149 -3,920 0.01% 37,714,118
2023-06-05 2023-06-01 112.800 314,069 -5,100 0.01% 35,426,983
2023-06-02 2023-05-31 110.200 319,169 -17,300 0.01% 35,172,424
2023-06-01 2023-05-30 116.400 336,469 +1,200 0.01% 39,164,992
2023-05-31 2023-05-29 115.800 335,269 +11,100 0.01% 38,824,150
2023-05-30 2023-05-25 126.000 324,169 +9,500 0.01% 40,845,294
2023-05-29 2023-05-24 130.400 314,669 +1,690 0.01% 41,032,838
2023-05-25 2023-05-23 132.800 312,979 -3,900 0.01% 41,563,611
2023-05-24 2023-05-22 132.600 316,879 -4,180 0.01% 42,018,155
2023-05-23 2023-05-19 128.600 321,059 +5,100 0.01% 41,288,187
2023-05-22 2023-05-18 133.500 315,959 +1,300 0.01% 42,180,526
2023-05-19 2023-05-17 133.000 314,659 +12,200 0.01% 41,849,647
2023-05-18 2023-05-16 137.400 302,459 +4,770 0.01% 41,557,867
2023-05-17 2023-05-15 136.300 297,689 -19,790 0.01% 40,575,011
2023-05-16 2023-05-12 131.800 317,479 -7,400 0.01% 41,843,732
2023-05-15 2023-05-11 128.500 324,879 -7,500 0.01% 41,746,952
2023-05-12 2023-05-10 129.000 332,379 +6,450 0.01% 42,876,891
2023-05-11 2023-05-09 130.300 325,929 +8,600 0.01% 42,468,549
2023-05-10 2023-05-08 134.200 317,329 +5,100 0.01% 42,585,552
2023-05-09 2023-05-05 135.600 312,229 -5,270 0.01% 42,338,252
2023-05-08 2023-05-04 132.000 317,499 +2,300 0.01% 41,909,868
2023-05-05 2023-05-03 131.300 315,199 +950 0.01% 41,385,629
2023-05-04 2023-05-02 132.500 314,249 -600 0.01% 41,637,992
2023-05-03 2023-04-28 133.000 314,849 -6,900 0.01% 41,874,917
2023-05-02 2023-04-27 134.000 321,749 +2,600 0.01% 43,114,366
2023-04-28 2023-04-26 133.100 319,149 -8,000 0.01% 42,478,732
2023-04-27 2023-04-25 131.600 327,149 -900 0.01% 43,052,808
2023-04-26 2023-04-24 137.600 328,049 +6,750 0.01% 45,139,542
2023-04-25 2023-04-21 137.700 321,299 +7,030 0.01% 44,242,872
2023-04-24 2023-04-20 140.400 314,269 -12,800 0.01% 44,123,368
2023-04-21 2023-04-19 135.600 327,069 +3,300 0.01% 44,350,556
2023-04-20 2023-04-18 135.300 323,769 +3,270 0.01% 43,805,946
2023-04-19 2023-04-17 135.600 320,499 -28,700 0.01% 43,459,664
2023-04-18 2023-04-14 129.500 349,199 +6,100 0.01% 45,221,270
2023-04-17 2023-04-13 130.900 343,099 -1,030 0.01% 44,911,659
2023-04-14 2023-04-12 131.000 344,129 +7,400 0.01% 45,080,899
2023-04-13 2023-04-11 135.400 336,729 -2,520 0.01% 45,593,107
2023-04-12 2023-04-06 133.800 339,249 -1,610 0.01% 45,391,516
2023-04-11 2023-04-04 133.900 340,859 +17,100 0.01% 45,641,020
2023-04-06 2023-04-03 140.000 323,759 +7,500 0.01% 45,326,260
2023-04-04 2023-03-31 143.500 316,259 -7,870 0.01% 45,383,166
2023-04-03 2023-03-30 142.000 324,129 -2,860 0.01% 46,026,318
2023-03-31 2023-03-29 140.000 326,989 -7,200 0.01% 45,778,460
2023-03-30 2023-03-28 134.600 334,189 -16,570 0.01% 44,981,839
2023-03-29 2023-03-27 131.400 350,759 +11,870 0.01% 46,089,733
2023-03-28 2023-03-24 140.200 338,889 +10,700 0.01% 47,512,238
2023-03-27 2023-03-23 141.100 328,189 -15,100 0.01% 46,307,468
2023-03-24 2023-03-22 130.300 343,289 +88,444 0.01% 44,730,557
2023-03-23 2023-03-21 130.100 254,845 +2,000 0.00% 33,155,334
2023-03-22 2023-03-20 128.900 252,845 -1,800 0.00% 32,591,720
2023-03-21 2023-03-17 130.400 254,645 +1,200 0.00% 33,205,708
2023-03-20 2023-03-16 126.300 253,445 +1,300 0.00% 32,010,104
2023-03-15 2023-03-13 129.000 252,145 +900 0.00% 32,526,705
2023-03-14 2023-03-10 127.400 251,245 +200 0.00% 32,008,613
2023-03-13 2023-03-09 129.400 251,045 +2,400 0.00% 32,485,223
2023-03-10 2023-03-08 131.900 248,645 -700 0.00% 32,796,276
2023-03-09 2023-03-07 137.900 249,345 +6,800 0.00% 34,384,676
2023-03-08 2023-03-06 142.900 242,545 -3,200 0.00% 34,659,680
2023-03-07 2023-03-03 142.300 245,745 +3,700 0.00% 34,969,514
2023-03-06 2023-03-02 141.300 242,045 -3,700 0.00% 34,200,958
2023-03-03 2023-03-01 142.800 245,745 -3,100 0.00% 35,092,386
2023-03-02 2023-02-28 136.100 248,845 +15,100 0.00% 33,867,804
2023-03-01 2023-02-27 136.200 233,745 +3,400 0.00% 31,836,069
2023-02-28 2023-02-24 134.400 230,345 +100 0.00% 30,958,368
2023-02-27 2023-02-23 139.100 230,245 +13,000 0.00% 32,027,080
2023-02-24 2023-02-22 140.000 217,245 -5,500 0.00% 30,414,300
2023-02-23 2023-02-21 139.800 222,745 +10,100 0.00% 31,139,751
2023-02-22 2023-02-20 145.800 212,645 -4,300 0.00% 31,003,641
2023-02-21 2023-02-17 144.200 216,945 +9,800 0.00% 31,283,469
2023-02-20 2023-02-16 148.300 207,145 +1,500 0.00% 30,719,604
2023-02-17 2023-02-15 145.900 205,645 +4,100 0.00% 30,003,606
2023-02-16 2023-02-14 147.700 201,545 +1,000 0.00% 29,768,196
2023-02-15 2023-02-13 148.200 200,545 +1,600 0.00% 29,720,769
2023-02-14 2023-02-10 148.100 198,945 +3,200 0.00% 29,463,754
2023-02-13 2023-02-09 153.500 195,745 +7,100 0.00% 30,046,858
2023-02-10 2023-02-08 153.100 188,645 +8,800 0.00% 28,881,550
2023-02-08 2023-02-06 164.100 179,845 +7,500 0.00% 29,512,564
2023-02-07 2023-02-03 172.800 172,345 -1,300 0.00% 29,781,216
2023-02-06 2023-02-02 176.600 173,645 +1,600 0.00% 30,665,707
2023-02-03 2023-02-01 180.100 172,045 -4,800 0.00% 30,985,304
2023-02-02 2023-01-31 174.600 176,845 +2,200 0.00% 30,877,137
2023-02-01 2023-01-30 173.500 174,645 -300 0.00% 30,300,908
2023-01-31 2023-01-27 174.900 174,945 -1,300 0.00% 30,597,880
2023-01-30 2023-01-26 172.400 176,245 +900 0.00% 30,384,638
2023-01-27 2023-01-20 168.100 175,345 +900 0.00% 29,475,494
2023-01-26 2023-01-19 160.200 174,445 +1,500 0.00% 27,946,089
2023-01-20 2023-01-18 163.600 172,945 +1,000 0.00% 28,293,802
2023-01-19 2023-01-17 164.800 171,945 -600 0.00% 28,336,536
2023-01-18 2023-01-16 165.600 172,545 +3,700 0.00% 28,573,452
2023-01-17 2023-01-13 171.200 168,845 +600 0.00% 28,906,264
2023-01-16 2023-01-12 173.000 168,245 +2,200 0.00% 29,106,385
2023-01-13 2023-01-11 174.000 166,045 +3,000 0.00% 28,891,830
2023-01-12 2023-01-10 178.500 163,045 +100 0.00% 29,103,532
2023-01-11 2023-01-09 180.600 162,945 +4,900 0.00% 29,427,867
2023-01-10 2023-01-06 182.700 158,045 +900 0.00% 28,874,822
2023-01-09 2023-01-05 190.800 157,145 -500 0.00% 29,983,266
2023-01-06 2023-01-04 181.300 157,645 +300 0.00% 28,581,038
2023-01-05 2023-01-03 176.800 157,345 +2,400 0.00% 27,818,596
2023-01-04 2022-12-30 174.700 154,945 +9,700 0.00% 27,068,892
2023-01-03 2022-12-29 183.800 145,245 -6,300 0.00% 26,696,031
2022-12-30 2022-12-28 184.200 151,545 +200 0.00% 27,914,589
2022-12-29 2022-12-23 183.200 151,345 -200 0.00% 27,726,404
2022-12-28 2022-12-22 186.200 151,545 -1,000 0.00% 28,217,679
2022-12-23 2022-12-21 174.200 152,545 +700 0.00% 26,573,339
2022-12-22 2022-12-20 175.500 151,845 -1,200 0.00% 26,648,798
2022-12-21 2022-12-19 178.800 153,045 -1,200 0.00% 27,364,446
2022-12-20 2022-12-16 175.900 154,245 +200 0.00% 27,131,696
2022-12-19 2022-12-15 176.800 154,045 -3,100 0.00% 27,235,156
2022-12-16 2022-12-14 182.800 157,145 +1,900 0.00% 28,726,106
2022-12-15 2022-12-13 179.000 155,245 -7,000 0.00% 27,788,855
2022-12-14 2022-12-12 175.400 162,245 +8,600 0.00% 28,457,773
2022-12-13 2022-12-09 188.500 153,645 -4,000 0.00% 28,962,082
2022-12-12 2022-12-08 178.300 157,645 -1,500 0.00% 28,108,104
2022-12-09 2022-12-07 167.500 159,145 -400 0.00% 26,656,788
2022-12-08 2022-12-06 173.800 159,545 -100 0.00% 27,728,921
2022-12-07 2022-12-05 174.300 159,645 -400 0.00% 27,826,124
2022-12-06 2022-12-02 168.000 160,045 -3,000 0.00% 26,887,560
2022-12-05 2022-12-01 163.000 163,045 +300 0.00% 26,576,335
2022-12-02 2022-11-30 163.600 162,745 -200 0.00% 26,625,082
2022-12-01 2022-11-29 155.400 162,945 -7,600 0.00% 25,321,653
2022-11-30 2022-11-28 139.400 170,545 -3,000 0.00% 23,773,973
2022-11-29 2022-11-25 136.600 173,545 +5,700 0.00% 23,706,247
2022-11-28 2022-11-24 138.900 167,845 -9,600 0.00% 23,313,670
2022-11-25 2022-11-23 138.400 177,445 +2,400 0.00% 24,558,388
2022-11-24 2022-11-22 139.900 175,045 +16,600 0.00% 24,488,796
2022-11-23 2022-11-21 152.500 158,445 +900 0.00% 24,162,862
2022-11-22 2022-11-18 160.400 157,545 -6,800 0.00% 25,270,218
2022-11-21 2022-11-17 153.000 164,345 +7,700 0.00% 25,144,785
2022-11-18 2022-11-16 162.300 156,645 -34,800 0.00% 25,423,484
2022-11-17 2022-11-15 166.400 191,445 -2,400 0.00% 31,856,448
2022-11-16 2022-11-14 156.500 193,845 +2,400 0.00% 30,336,742
2022-11-15 2022-11-11 159.600 191,445 -4,800 0.00% 30,554,622
2022-11-14 2022-11-10 141.900 196,245 -2,000 0.00% 27,847,166
2022-11-11 2022-11-09 144.300 198,245 +3,300 0.00% 28,606,754
2022-11-10 2022-11-08 148.800 194,945 +900 0.00% 29,007,816
2022-11-09 2022-11-07 153.000 194,045 +37,100 0.00% 29,688,885
2022-11-08 2022-11-04 149.500 156,945 -2,900 0.00% 23,463,278
2022-11-07 2022-11-03 141.500 159,845 +100 0.00% 22,618,068
2022-11-04 2022-11-02 146.700 159,745 -100 0.00% 23,434,592
2022-11-03 2022-11-01 139.600 159,845 -3,900 0.00% 22,314,362
2022-11-02 2022-10-31 124.800 163,745 -1,800 0.00% 20,435,376
2022-11-01 2022-10-28 121.800 165,545 +5,500 0.00% 20,163,381
2022-10-31 2022-10-27 131.800 160,045 -800 0.00% 21,093,931
2022-10-28 2022-10-26 129.700 160,845 -1,600 0.00% 20,861,596
2022-10-27 2022-10-25 123.500 162,445 -1,200 0.00% 20,061,958
2022-10-26 2022-10-24 120.600 163,645 +5,500 0.00% 19,735,587
2022-10-25 2022-10-21 141.600 158,145 -500 0.00% 22,393,332
2022-10-24 2022-10-20 140.800 158,645 +1,500 0.00% 22,337,216
2022-10-21 2022-10-19 144.500 157,145 -300 0.00% 22,707,452
2022-10-20 2022-10-18 154.000 157,445 +600 0.00% 24,246,530
2022-10-19 2022-10-17 149.700 156,845 -1,500 0.00% 23,479,696
2022-10-18 2022-10-14 149.000 158,345 +400 0.00% 23,593,405
2022-10-17 2022-10-13 146.000 157,945 +3,000 0.00% 23,059,970
2022-10-14 2022-10-12 150.400 154,945 -1,600 0.00% 23,303,728
2022-10-13 2022-10-11 151.400 156,545 +2,200 0.00% 23,700,913
2022-10-12 2022-10-10 161.300 154,345 +4,100 0.00% 24,895,848
2022-10-11 2022-10-07 172.900 150,245 +300 0.00% 25,977,360
2022-10-10 2022-10-06 177.100 149,945 -1,200 0.00% 26,555,260
2022-10-07 2022-10-05 174.900 151,145 -3,300 0.00% 26,435,260
2022-10-06 2022-10-03 161.700 154,445 +1,100 0.00% 24,973,756
2022-10-05 2022-09-30 165.600 153,345 +1,200 0.00% 25,393,932
2022-09-30 2022-09-28 168.800 152,145 +2,000 0.00% 25,682,076
2022-09-29 2022-09-27 174.200 150,145 -500 0.00% 26,155,259
2022-09-28 2022-09-26 167.500 150,645 -1,100 0.00% 25,233,038
2022-09-27 2022-09-23 160.300 151,745 +700 0.00% 24,324,724
2022-09-26 2022-09-22 164.900 151,045 +3,000 0.00% 24,907,320
2022-09-23 2022-09-21 167.500 148,045 +2,100 0.00% 24,797,538
2022-09-22 2022-09-20 172.600 145,945 -300 0.00% 25,190,107
2022-09-21 2022-09-19 169.400 146,245 -400 0.00% 24,773,903
2022-09-20 2022-09-16 171.900 146,645 -600 0.00% 25,208,276
2022-09-19 2022-09-15 175.400 147,245 -500 0.00% 25,826,773
2022-09-16 2022-09-14 173.800 147,745 +800 0.00% 25,678,081
2022-09-15 2022-09-13 177.800 146,945 +600 0.00% 26,126,821
2022-09-14 2022-09-09 179.900 146,345 -4,900 0.00% 26,327,466
2022-09-13 2022-09-08 171.500 151,245 +600 0.00% 25,938,518
2022-09-09 2022-09-07 172.100 150,645 +700 0.00% 25,926,004
2022-09-08 2022-09-06 173.400 149,945 -1,800 0.00% 26,000,463
2022-09-07 2022-09-05 173.600 151,745 +1,700 0.00% 26,342,932
2022-09-06 2022-09-02 176.200 150,045 +1,300 0.00% 26,437,929
2022-09-05 2022-09-01 178.700 148,745 +1,200 0.00% 26,580,732
2022-09-02 2022-08-31 189.800 147,545 -1,400 0.00% 28,004,041
2022-09-01 2022-08-30 185.000 148,945 +800 0.00% 27,554,825
2022-08-31 2022-08-29 186.700 148,145 -1,700 0.00% 27,658,672
2022-08-30 2022-08-26 181.900 149,845 -200 0.00% 27,256,806
2022-08-29 2022-08-25 177.300 150,045 -3,500 0.00% 26,602,978
2022-08-26 2022-08-24 164.100 153,545 +1,400 0.00% 25,196,734
2022-08-25 2022-08-23 168.700 152,145 +1,800 0.00% 25,666,862
2022-08-24 2022-08-22 171.100 150,345 -800 0.00% 25,724,030
2022-08-23 2022-08-19 169.900 151,145 -3,100 0.00% 25,679,536
2022-08-22 2022-08-18 171.100 154,245 -100 0.00% 26,391,320
2022-08-19 2022-08-17 170.000 154,345 -900 0.00% 26,238,650
2022-08-18 2022-08-16 164.500 155,245 +4,400 0.00% 25,537,802
2022-08-17 2022-08-15 180.900 150,845 -2,600 0.00% 27,287,860
2022-08-16 2022-08-12 179.100 153,445 -600 0.00% 27,482,000
2022-08-15 2022-08-11 176.400 154,045 -424 0.00% 27,173,538
2022-08-12 2022-08-10 169.600 154,469 +500 0.00% 26,197,942
2022-08-11 2022-08-09 176.000 153,969 +300 0.00% 27,098,544
2022-08-10 2022-08-08 179.600 153,669 +1,100 0.00% 27,598,952
2022-08-09 2022-08-05 183.500 152,569 -2,600 0.00% 27,996,412
2022-08-08 2022-08-04 183.800 155,169 -3,500 0.00% 28,520,062
2022-08-05 2022-08-03 177.100 158,669 +100 0.00% 28,100,280
2022-08-04 2022-08-02 176.200 158,569 -1,000 0.00% 27,939,858
2022-08-03 2022-08-01 180.000 159,569 -500 0.00% 28,722,420
2022-08-02 2022-07-29 176.300 160,069 +800 0.00% 28,220,165
2022-08-01 2022-07-28 188.000 159,269 +200 0.00% 29,942,572
2022-07-29 2022-07-27 190.100 159,069 +500 0.00% 30,239,017
2022-07-28 2022-07-26 190.700 158,569 +5,900 0.00% 30,239,108
2022-07-27 2022-07-25 188.200 152,669 +1,000 0.00% 28,732,306
2022-07-22 2022-07-20 194.700 151,669 -6,000 0.00% 29,529,954
2022-07-21 2022-07-19 189.100 157,669 -500 0.00% 29,815,208
2022-07-20 2022-07-18 189.700 158,169 -4,000 0.00% 30,004,659
2022-07-19 2022-07-15 179.200 162,169 +100 0.00% 29,060,685
2022-07-18 2022-07-14 182.500 162,069 +300 0.00% 29,577,592
2022-07-15 2022-07-13 180.500 161,769 +200 0.00% 29,199,304
2022-07-14 2022-07-12 178.000 161,569 +2,200 0.00% 28,759,282
2022-07-13 2022-07-11 181.600 159,369 +1,100 0.00% 28,941,410
2022-07-12 2022-07-08 192.300 158,269 -600 0.00% 30,435,129
2022-07-11 2022-07-07 194.400 158,869 -5,100 0.00% 30,884,134
2022-07-08 2022-07-06 195.900 163,969 -1,600 0.00% 32,121,527
2022-07-07 2022-07-05 197.700 165,569 -1,500 0.00% 32,732,991
2022-07-06 2022-07-04 201.200 167,069 -1,200 0.00% 33,614,283
2022-07-05 2022-06-30 194.200 168,269 +2,500 0.00% 32,677,840
2022-07-04 2022-06-29 202.800 165,769 -21,000 0.00% 33,617,953
2022-06-30 2022-06-28 207.600 186,769 +838 0.00% 38,773,244
2022-06-29 2022-06-27 205.000 185,931 -36,700 0.00% 38,115,855
2022-06-28 2022-06-24 198.100 222,631 -100 0.00% 44,103,201
2022-06-27 2022-06-23 192.600 222,731 -200 0.00% 42,897,991
2022-06-24 2022-06-22 191.600 222,931 -12,100 0.00% 42,713,580
2022-06-23 2022-06-21 201.200 235,031 -300 0.00% 47,288,237
2022-06-22 2022-06-20 199.400 235,331 +100 0.00% 46,925,001
2022-06-21 2022-06-17 199.100 235,231 -2,900 0.00% 46,834,492
2022-06-20 2022-06-16 189.200 238,131 +1,900 0.00% 45,054,385
2022-06-17 2022-06-15 197.000 236,231 -2,100 0.00% 46,537,507
2022-06-16 2022-06-14 194.400 238,331 -1,160 0.00% 46,331,546
2022-06-15 2022-06-13 188.200 239,491 +4,100 0.00% 45,072,206
2022-06-14 2022-06-10 201.200 235,391 +100 0.00% 47,360,669
2022-06-13 2022-06-09 201.800 235,291 -100 0.00% 47,481,724
2022-06-10 2022-06-08 208.200 235,391 -2,000 0.00% 49,008,406
2022-06-09 2022-06-07 199.000 237,391 -6,000 0.00% 47,240,809
2022-06-08 2022-06-06 198.100 243,391 +520 0.00% 48,215,757
2022-06-07 2022-06-02 180.200 242,871 +600 0.00% 43,765,354
2022-06-02 2022-05-31 187.000 242,271 -2,100 0.00% 45,304,677
2022-06-01 2022-05-30 175.100 244,371 -6,200 0.00% 42,789,362
2022-05-31 2022-05-27 163.900 250,571 -2,700 0.00% 41,068,587
2022-05-30 2022-05-26 158.600 253,271 +500 0.00% 40,168,781
2022-05-27 2022-05-25 159.700 252,771 -700 0.00% 40,367,529
2022-05-26 2022-05-24 159.600 253,471 +900 0.00% 40,453,972
2022-05-25 2022-05-23 167.700 252,571 +3,500 0.00% 42,356,157
2022-05-24 2022-05-20 173.000 249,071 -1,940 0.00% 43,089,283
2022-05-23 2022-05-19 165.500 251,011 +3,400 0.00% 41,542,320
2022-05-20 2022-05-18 172.000 247,611 +800 0.00% 42,589,092
2022-05-19 2022-05-17 173.700 246,811 -3,400 0.00% 42,871,071
2022-05-18 2022-05-16 163.500 250,211 +1,500 0.00% 40,909,498
2022-05-17 2022-05-13 167.600 248,711 -300 0.00% 41,683,964
2022-05-16 2022-05-12 157.000 249,011 +1,300 0.00% 39,094,727
2022-05-13 2022-05-11 161.400 247,711 -3,900 0.00% 39,980,555
2022-05-12 2022-05-10 151.800 251,611 +2,300 0.00% 38,194,550
2022-05-11 2022-05-06 157.000 249,311 +1,100 0.00% 39,141,827
2022-05-10 2022-05-05 164.700 248,211 +1,400 0.00% 40,880,352
2022-05-06 2022-05-04 164.500 246,811 -2,108 0.00% 40,600,410
2022-05-05 2022-05-03 172.400 248,919 +4,400 0.00% 42,913,636
2022-05-04 2022-04-29 172.000 244,519 +23,800 0.00% 42,057,268
2022-04-29 2022-04-27 147.900 220,719 -1,900 0.00% 32,644,340
2022-04-28 2022-04-26 145.300 222,619 -4,000 0.00% 32,346,541
2022-04-27 2022-04-25 138.600 226,619 +300 0.00% 31,409,393
2022-04-26 2022-04-22 141.400 226,319 -6,000 0.00% 32,001,507
2022-04-25 2022-04-21 137.800 232,319 +7,100 0.00% 32,013,558
2022-04-21 2022-04-19 146.000 225,219 +2,800 0.00% 32,881,974
2022-04-20 2022-04-14 155.200 222,419 +800 0.00% 34,519,429
2022-04-19 2022-04-13 154.100 221,619 +100 0.00% 34,151,488
2022-04-14 2022-04-12 153.900 221,519 -4,300 0.00% 34,091,774
2022-04-13 2022-04-11 147.500 225,819 +2,300 0.00% 33,308,302
2022-04-12 2022-04-08 156.500 223,519 +4,500 0.00% 34,980,724
2022-04-11 2022-04-07 159.300 219,019 -2,900 0.00% 34,889,727
2022-04-08 2022-04-06 160.900 221,919 +1,200 0.00% 35,706,767
2022-04-07 2022-04-04 167.000 220,719 -900 0.00% 36,860,073
2022-04-06 2022-04-01 155.500 221,619 +9,419 0.00% 34,461,754
2022-04-04 2022-03-31 155.600 212,200 -100 0.00% 33,018,320
2022-04-01 2022-03-30 160.100 212,300 -2,000 0.00% 33,989,230
2022-03-31 2022-03-29 159.300 214,300 -3,500 0.00% 34,137,990
2022-03-30 2022-03-28 150.600 217,800 -5,200 0.00% 32,800,680
2022-03-29 2022-03-25 135.000 223,000 +7,400 0.00% 30,105,000
2022-03-28 2022-03-24 147.000 215,600 +2,900 0.00% 31,693,200
2022-03-25 2022-03-23 156.200 212,700 +38,600 0.00% 33,223,740
2022-03-24 2022-03-22 153.000 174,100 +1,500 0.00% 26,637,300
2022-03-23 2022-03-21 143.900 172,600 +6,300 0.00% 24,837,140
2022-03-22 2022-03-18 153.300 166,300 -1,100 0.00% 25,493,790
2022-03-21 2022-03-17 157.200 167,400 -8,200 0.00% 26,315,280
2022-03-18 2022-03-16 140.000 175,600 -12,600 0.00% 24,584,000
2022-03-17 2022-03-15 106.000 188,200 -8,900 0.00% 19,949,200
2022-03-16 2022-03-14 112.600 197,100 +14,700 0.00% 22,193,460
2022-03-15 2022-03-11 135.400 182,400 +4,800 0.00% 24,696,960
2022-03-14 2022-03-10 144.200 177,600 +200 0.00% 25,609,920
2022-03-11 2022-03-09 148.500 177,400 -700 0.00% 26,343,900
2022-03-10 2022-03-08 145.500 178,100 -11,300 0.00% 25,913,550
2022-03-09 2022-03-07 146.200 189,400 +6,700 0.00% 27,690,280
2022-03-08 2022-03-04 164.800 182,700 +1,500 0.00% 30,108,960
2022-03-07 2022-03-03 174.200 181,200 +200 0.00% 31,565,040
2022-03-04 2022-03-02 176.400 181,000 -300 0.00% 31,928,400
2022-03-03 2022-03-01 173.400 181,300 +100 0.00% 31,437,420
2022-03-02 2022-02-28 172.200 181,200 +600 0.00% 31,202,640
2022-03-01 2022-02-25 170.200 180,600 +22,700 0.00% 30,738,120
2022-02-28 2022-02-24 170.200 157,900 +400 0.00% 26,874,580
2022-02-25 2022-02-23 176.600 157,500 -1,900 0.00% 27,814,500
2022-02-24 2022-02-22 171.300 159,400 -6,700 0.00% 27,305,220
2022-02-23 2022-02-21 180.500 166,100 -7,400 0.00% 29,981,050
2022-02-22 2022-02-18 188.000 173,500 +10,800 0.00% 32,618,000
2022-02-21 2022-02-17 220.800 162,700 +200 0.00% 35,924,160
2022-02-18 2022-02-16 219.400 162,500 +200 0.00% 35,652,500
2022-02-17 2022-02-15 214.000 162,300 +300 0.00% 34,732,200
2022-02-16 2022-02-14 219.600 162,000 +1,500 0.00% 35,575,200
2022-02-15 2022-02-11 227.800 160,500 +2,300 0.00% 36,561,900
2022-02-11 2022-02-09 229.200 158,200 -2,100 0.00% 36,259,440
2022-02-10 2022-02-08 221.000 160,300 -100 0.00% 35,426,300
2022-02-09 2022-02-07 225.800 160,400 +500 0.00% 36,218,320
2022-02-08 2022-02-04 226.800 159,900 -1,700 0.00% 36,265,320
2022-02-07 2022-01-31 219.600 161,600 +1,800 0.00% 35,487,360
2022-02-04 2022-01-27 209.400 159,800 +3,200 0.00% 33,462,120
2022-01-28 2022-01-26 225.000 156,600 +100 0.00% 35,235,000
2022-01-27 2022-01-25 225.800 156,500 -300 0.00% 35,337,700
2022-01-26 2022-01-24 232.800 156,800 -800 0.00% 36,503,040
2022-01-25 2022-01-21 238.000 157,600 -6,600 0.00% 37,508,800
2022-01-24 2022-01-20 238.000 164,200 -4,900 0.00% 39,079,600
2022-01-21 2022-01-19 214.400 169,100 +1,600 0.00% 36,255,040
2022-01-20 2022-01-18 215.800 167,500 -500 0.00% 36,146,500
2022-01-19 2022-01-17 216.600 168,000 +400 0.00% 36,388,800
2022-01-18 2022-01-14 220.600 167,600 +400 0.00% 36,972,560
2022-01-17 2022-01-13 226.200 167,200 -1,100 0.00% 37,820,640
2022-01-14 2022-01-12 227.000 168,300 -4,600 0.00% 38,204,100
2022-01-13 2022-01-11 208.000 172,900 +100 0.00% 35,963,200
2022-01-12 2022-01-10 206.600 172,800 -15,700 0.00% 35,700,480
2022-01-11 2022-01-07 204.000 188,500 +1,400 0.00% 38,454,000
2022-01-10 2022-01-06 202.200 187,100 -7,900 0.00% 37,831,620
2022-01-07 2022-01-05 195.100 195,000 +21,300 0.00% 38,044,500
2022-01-06 2022-01-04 219.600 173,700 +800 0.00% 38,144,520
2022-01-05 2022-01-03 223.400 172,900 +200 0.00% 38,625,860
2022-01-04 2021-12-31 225.400 172,700 +13,100 0.00% 38,926,580
2022-01-03 2021-12-29 216.000 159,600 +4,500 0.00% 34,473,600
2021-12-30 2021-12-28 223.400 155,100 +500 0.00% 34,649,340
2021-12-29 2021-12-24 226.000 154,600 +6,300 0.00% 34,939,600
2021-12-28 2021-12-22 230.400 148,300 -1,300 0.00% 34,168,320
2021-12-23 2021-12-21 229.000 149,600 +7,600 0.00% 34,258,400
2021-12-22 2021-12-20 219.200 142,000 -1,400 0.00% 31,126,400
2021-12-21 2021-12-17 225.800 143,400 -22,000 0.00% 32,379,720
2021-12-20 2021-12-16 238.400 165,400 +9,000 0.00% 39,431,360
2021-12-17 2021-12-15 241.800 156,400 +1,100 0.00% 37,817,520
2021-12-16 2021-12-14 246.200 155,300 +400 0.00% 38,234,860
2021-12-15 2021-12-13 248.000 154,900 -4,700 0.00% 38,415,200
2021-12-14 2021-12-10 243.000 159,600 -4,400 0.00% 38,782,800
2021-12-13 2021-12-09 247.000 164,000 +12,100 0.00% 40,508,000
2021-12-10 2021-12-08 245.200 151,900 +9,900 0.00% 37,245,880
2021-12-09 2021-12-07 245.800 142,000 -2,100 0.00% 34,903,600
2021-12-08 2021-12-06 232.400 144,100 -7,400 0.00% 33,488,840
2021-12-07 2021-12-03 241.200 151,500 -28,100 0.00% 36,541,800
2021-12-06 2021-12-02 247.800 179,600 +11,600 0.00% 44,504,880
2021-12-03 2021-12-01 244.600 168,000 +200 0.00% 41,092,800
2021-12-02 2021-11-30 238.000 167,800 +6,200 0.00% 39,936,400
2021-12-01 2021-11-29 245.000 161,600 +25,300 0.00% 39,592,000
2021-11-30 2021-11-26 263.600 136,300 +100 0.00% 35,928,680
2021-11-29 2021-11-25 274.200 136,200 +1,100 0.00% 37,346,040
2021-11-26 2021-11-24 273.400 135,100 -900 0.00% 36,936,340
2021-11-25 2021-11-23 265.400 136,000 +700 0.00% 36,094,400
2021-11-24 2021-11-22 274.000 135,300 -600 0.00% 37,072,200
2021-11-23 2021-11-19 280.800 135,900 +400 0.00% 38,160,720
2021-11-22 2021-11-18 285.400 135,500 -3,900 0.00% 38,671,700
2021-11-19 2021-11-17 292.600 139,400 +200 0.00% 40,788,440
2021-11-18 2021-11-16 297.400 139,200 -300 0.00% 41,398,080
2021-11-17 2021-11-15 289.600 139,500 +1,400 0.00% 40,399,200
2021-11-16 2021-11-12 289.800 138,100 -2,700 0.00% 40,021,380
2021-11-15 2021-11-11 282.400 140,800 -3,700 0.00% 39,761,920
2021-11-12 2021-11-10 277.400 144,500 -4,900 0.00% 40,084,300
2021-11-11 2021-11-09 270.400 149,400 +4,400 0.00% 40,397,760
2021-11-10 2021-11-08 271.200 145,000 -5,200 0.00% 39,324,000
2021-11-09 2021-11-05 276.800 150,200 +1,800 0.00% 41,575,360
2021-11-08 2021-11-04 286.000 148,400 -4,200 0.00% 42,442,400
2021-11-05 2021-11-03 277.000 152,600 +7,700 0.00% 42,270,200
2021-11-04 2021-11-02 271.000 144,900 +100 0.00% 39,267,900
2021-11-03 2021-11-01 267.400 144,800 +7,300 0.00% 38,719,520
2021-11-02 2021-10-29 269.600 137,500 -1,800 0.00% 37,070,000
2021-11-01 2021-10-28 272.200 139,300 +9,100 0.00% 37,917,460
2021-10-29 2021-10-27 268.600 130,200 +800 0.00% 34,971,720
2021-10-28 2021-10-26 283.000 129,400 +2,400 0.00% 36,620,200
2021-10-27 2021-10-25 286.800 127,000 +1,000 0.00% 36,423,600
2021-10-26 2021-10-22 289.200 126,000 +600 0.00% 36,439,200
2021-10-25 2021-10-21 288.400 125,400 -1,100 0.00% 36,165,360
2021-10-22 2021-10-20 293.800 126,500 -1,100 0.00% 37,165,700
2021-10-21 2021-10-19 285.600 127,600 -400 0.00% 36,442,560
2021-10-20 2021-10-18 280.400 128,000 -12,300 0.00% 35,891,200
2021-10-19 2021-10-15 280.800 140,300 +700 0.00% 39,396,240
2021-10-18 2021-10-12 269.000 139,600 -1,100 0.00% 37,552,400
2021-10-15 2021-10-11 277.400 140,700 -3,300 0.00% 39,030,180
2021-10-12 2021-10-08 256.000 144,000 -2,900 0.00% 36,864,000
2021-10-11 2021-10-07 250.800 146,900 -7,200 0.00% 36,842,520
2021-10-08 2021-10-06 228.600 154,100 +1,700 0.00% 35,227,260
2021-10-07 2021-10-05 233.600 152,400 +1,300 0.00% 35,600,640
2021-10-06 2021-10-04 236.800 151,100 +1,900 0.00% 35,780,480
2021-10-05 2021-09-30 246.600 149,200 +400 0.00% 36,792,720
2021-10-04 2021-09-29 250.000 148,800 -400 0.00% 37,200,000
2021-09-30 2021-09-28 251.800 149,200 -1,400 0.00% 37,568,560
2021-09-29 2021-09-27 248.400 150,600 -4,900 0.00% 37,409,040
2021-09-28 2021-09-24 244.600 155,500 -6,100 0.00% 38,035,300
2021-09-27 2021-09-23 242.600 161,600 -1,300 0.00% 39,204,160
2021-09-23 2021-09-20 234.600 162,900 -3,000 0.00% 38,216,340
2021-09-21 2021-09-17 240.800 165,900 -1,100 0.00% 39,948,720
2021-09-20 2021-09-16 232.600 167,000 +3,300 0.00% 38,844,200
2021-09-17 2021-09-15 234.000 163,700 +4,300 0.00% 38,305,800
2021-09-16 2021-09-14 245.000 159,400 +100 0.00% 39,053,000
2021-09-15 2021-09-13 247.800 159,300 +14,400 0.00% 39,474,540
2021-09-14 2021-09-10 259.400 144,900 -10,500 0.00% 37,587,060
2021-09-13 2021-09-09 248.600 155,400 +9,100 0.00% 38,632,440
2021-09-10 2021-09-08 261.000 146,300 -1,100 0.00% 38,184,300
2021-09-09 2021-09-07 257.400 147,400 -8,200 0.00% 37,940,760
2021-09-08 2021-09-06 247.400 155,600 -2,300 0.00% 38,495,440
2021-09-07 2021-09-03 244.800 157,900 +6,600 0.00% 38,653,920
2021-09-06 2021-09-02 253.600 151,300 +2,400 0.00% 38,369,680
2021-09-03 2021-09-01 253.400 148,900 -2,900 0.00% 37,731,260
2021-09-02 2021-08-31 249.000 151,800 -6,600 0.00% 37,798,200
2021-09-01 2021-08-30 228.400 158,400 -1,300 0.00% 36,178,560
2021-08-31 2021-08-27 225.000 159,700 +2,500 0.00% 35,932,500
2021-08-30 2021-08-26 226.800 157,200 -1,800 0.00% 35,652,960
2021-08-27 2021-08-25 227.000 159,000 -1,000 0.00% 36,093,000
2021-08-26 2021-08-24 221.800 160,000 -2,300 0.00% 35,488,000
2021-08-25 2021-08-23 195.400 162,300 -6,700 0.00% 31,713,420
2021-08-24 2021-08-20 193.400 169,000 +12,100 0.00% 32,684,600
2021-08-23 2021-08-19 202.600 156,900 -10,300 0.00% 31,787,940
2021-08-20 2021-08-18 218.200 167,200 -9,500 0.00% 36,483,040
2021-08-19 2021-08-17 213.600 176,700 +4,700 0.00% 37,743,120
2021-08-18 2021-08-16 221.400 172,000 +400 0.00% 38,080,800
2021-08-17 2021-08-13 233.400 171,600 +4,100 0.00% 40,051,440
2021-08-16 2021-08-12 236.600 167,500 -4,900 0.00% 39,630,500
2021-08-13 2021-08-11 237.200 172,400 -7,800 0.00% 40,893,280
2021-08-12 2021-08-10 239.000 180,200 +5,900 0.00% 43,067,800
2021-08-11 2021-08-09 220.400 174,300 +14,800 0.00% 38,415,720
2021-08-10 2021-08-06 213.800 159,500 +3,300 0.00% 34,101,100
2021-08-09 2021-08-05 211.200 156,200 -1,600 0.00% 32,989,440
2021-08-06 2021-08-04 213.600 157,800 -1,000 0.00% 33,706,080
2021-08-05 2021-08-03 211.600 158,800 +200 0.00% 33,602,080
2021-08-04 2021-08-02 216.000 158,600 +2,300 0.00% 34,257,600
2021-08-03 2021-07-30 215.000 156,300 +2,800 0.00% 33,604,500
2021-08-02 2021-07-29 228.400 153,500 +900 0.00% 35,059,400
2021-07-30 2021-07-28 208.600 152,600 +2,000 0.00% 31,832,360
2021-07-29 2021-07-27 194.000 150,600 -1,500 0.00% 29,216,400
2021-07-28 2021-07-26 235.600 152,100 +17,100 0.00% 35,834,760
2021-07-27 2021-07-23 273.200 135,000 -11,700 0.00% 36,882,000
2021-07-26 2021-07-22 279.800 146,700 +1,000 0.00% 41,046,660
2021-07-23 2021-07-21 270.200 145,700 -2,800 0.00% 39,368,140
2021-07-22 2021-07-20 275.200 148,500 -1,800 0.00% 40,867,200
2021-07-21 2021-07-19 276.200 150,300 +1,500 0.00% 41,512,860
2021-07-20 2021-07-16 290.800 148,800 -700 0.00% 43,271,040
2021-07-19 2021-07-15 290.400 149,500 -200 0.00% 43,414,800
2021-07-16 2021-07-14 290.000 149,700 +600 0.00% 43,413,000
2021-07-15 2021-07-13 295.000 149,100 -80,800 0.00% 43,984,500
2021-07-14 2021-07-12 285.200 229,900 -400 0.00% 65,567,480
2021-07-13 2021-07-09 279.200 230,300 +700 0.00% 64,299,760
2021-07-12 2021-07-08 267.600 229,600 -21,700 0.00% 61,440,960
2021-07-09 2021-07-07 286.000 251,300 +17,900 0.00% 71,871,800
2021-07-08 2021-07-06 289.800 233,400 +11,900 0.00% 67,639,320
2021-07-07 2021-07-05 287.000 221,500 +44,600 0.00% 63,570,500
2021-07-06 2021-07-02 304.000 176,900 +1,800 0.00% 53,777,600
2021-07-05 2021-06-30 320.400 175,100 +3,700 0.00% 56,102,040
2021-07-02 2021-06-29 323.800 171,400 -800 0.00% 55,499,320
2021-06-30 2021-06-28 328.600 172,200 +2,100 0.00% 56,584,920
2021-06-29 2021-06-25 330.000 170,100 +300 0.00% 56,133,000
2021-06-28 2021-06-24 315.000 169,800 -500 0.00% 53,487,000
2021-06-25 2021-06-23 308.000 170,300 -5,500 0.00% 52,452,400
2021-06-24 2021-06-22 292.800 175,800 -11,500 0.00% 51,474,240
2021-06-23 2021-06-21 301.800 187,300 +10,300 0.00% 56,527,140
2021-06-22 2021-06-18 300.600 177,000 +1,400 0.00% 53,206,200
2021-06-21 2021-06-17 290.000 175,600 +1,100 0.00% 50,924,000
2021-06-18 2021-06-16 288.800 174,500 +10,800 0.00% 50,395,600
2021-06-17 2021-06-15 302.400 163,700 +9,900 0.00% 49,502,880
2021-06-16 2021-06-11 307.200 153,800 +14,100 0.00% 47,247,360
2021-06-10 2021-06-08 297.000 139,700 +1,100 0.00% 41,490,900
2021-06-09 2021-06-07 300.000 138,600 -1,100 0.00% 41,580,000
2021-06-08 2021-06-04 302.200 139,700 +400 0.00% 42,217,340
2021-06-07 2021-06-03 307.400 139,300 -300 0.00% 42,820,820
2021-06-04 2021-06-02 311.800 139,600 -700 0.00% 43,527,280
2021-06-03 2021-06-01 313.000 140,300 -1,300 0.00% 43,913,900
2021-06-02 2021-05-31 294.000 141,600 +2,600 0.00% 41,630,400
2021-06-01 2021-05-28 265.200 139,000 -800 0.00% 36,862,800
2021-05-31 2021-05-27 271.800 139,800 -200 0.00% 37,997,640
2021-05-28 2021-05-26 279.600 140,000 -800 0.00% 39,144,000
2021-05-27 2021-05-25 276.600 140,800 -3,100 0.00% 38,945,280
2021-05-26 2021-05-24 271.000 143,900 -1,300 0.00% 38,996,900
2021-05-25 2021-05-21 275.200 145,200 +4,000 0.00% 39,959,040
2021-05-24 2021-05-20 273.200 141,200 -300 0.00% 38,575,840
2021-05-21 2021-05-18 260.000 141,500 +500 0.00% 36,790,000
2021-05-20 2021-05-17 254.200 141,000 -300 0.00% 35,842,200
2021-05-18 2021-05-14 244.000 141,300 -2,900 0.00% 34,477,200
2021-05-17 2021-05-13 251.600 144,200 +300 0.00% 36,280,720
2021-05-14 2021-05-12 255.200 143,900 +1,500 0.00% 36,723,280
2021-05-13 2021-05-11 249.000 142,400 +2,800 0.00% 35,457,600
2021-05-12 2021-05-10 262.800 139,600 +3,200 0.00% 36,686,880
2021-05-11 2021-05-07 282.800 136,400 -2,700 0.00% 38,573,920
2021-05-10 2021-05-06 285.800 139,100 +2,500 0.00% 39,754,780
2021-05-07 2021-05-05 287.000 136,600 +400 0.00% 39,204,200
2021-05-06 2021-05-04 291.800 136,200 +200 0.00% 39,743,160
2021-05-05 2021-05-03 293.200 136,000 -1,000 0.00% 39,875,200
2021-05-04 2021-04-30 298.000 137,000 +3,700 0.00% 40,826,000
2021-05-03 2021-04-29 309.200 133,300 -4,300 0.00% 41,216,360
2021-04-30 2021-04-28 309.400 137,600 +2,000 0.00% 42,573,440
2021-04-29 2021-04-27 313.000 135,600 +2,900 0.00% 42,442,800
2021-04-28 2021-04-26 305.000 132,700 -1,600 0.00% 40,473,500
2021-04-27 2021-04-23 306.400 134,300 -16,300 0.00% 41,149,520
2021-04-26 2021-04-22 292.000 150,600 +2,800 0.00% 43,975,200
2021-04-23 2021-04-21 282.200 147,800 -4,900 0.00% 41,709,160
2021-04-22 2021-04-20 293.600 152,700 +11,600 0.00% 44,832,720
2021-04-21 2021-04-19 289.200 141,100 -300 0.00% 40,806,120
2021-04-20 2021-04-16 290.200 141,400 +2,500 0.00% 41,034,280
2021-04-19 2021-04-15 284.800 138,900 -100 0.00% 39,558,720
2021-04-16 2021-04-14 286.000 139,000 -700 0.00% 39,754,000
2021-04-15 2021-04-13 276.000 139,700 +8,400 0.00% 38,557,200
2021-04-14 2021-04-12 298.200 131,300 -2,700 0.00% 39,153,660
2021-04-13 2021-04-09 314.000 134,000 +1,300 0.00% 42,076,000
2021-04-12 2021-04-08 320.800 132,700 +400 0.00% 42,570,160
2021-04-09 2021-04-07 318.000 132,300 +2,600 0.00% 42,071,400
2021-04-08 2021-04-01 325.800 129,700 +1,100 0.00% 42,256,260
2021-04-07 2021-03-31 298.200 128,600 -300 0.00% 38,348,520
2021-04-01 2021-03-30 293.600 128,900 +1,500 0.00% 37,845,040
2021-03-31 2021-03-29 280.400 127,400 -3,700 0.00% 35,722,960
2021-03-30 2021-03-26 302.000 131,100 -4,500 0.00% 39,592,200
2021-03-29 2021-03-25 287.400 135,600 +2,900 0.00% 38,971,440
2021-03-26 2021-03-24 292.000 132,700 +8,200 0.00% 38,748,400
2021-03-25 2021-03-23 303.800 124,500 +600 0.00% 37,823,100
2021-03-24 2021-03-22 320.600 123,900 +500 0.00% 39,722,340
2021-03-23 2021-03-19 333.000 123,400 +800 0.00% 41,092,200
2021-03-22 2021-03-18 337.400 122,600 -12,700 0.00% 41,365,240
2021-03-19 2021-03-17 325.400 135,300 +3,500 0.00% 44,026,620
2021-03-18 2021-03-16 329.600 131,800 +2,700 0.00% 43,441,280
2021-03-17 2021-03-15 317.200 129,100 -200 0.00% 40,950,520
2021-03-16 2021-03-12 333.000 129,300 +100 0.00% 43,056,900
2021-03-15 2021-03-11 344.600 129,200 -1,100 0.00% 44,522,320
2021-03-12 2021-03-10 317.000 130,300 +1,200 0.00% 41,305,100
2021-03-10 2021-03-08 308.800 129,100 -4,600 0.00% 39,866,080
2021-03-09 2021-03-05 337.000 133,700 +7,400 0.00% 45,056,900
2021-03-08 2021-03-04 340.000 126,300 -4,500 0.00% 42,942,000
2021-03-05 2021-03-03 372.600 130,800 +6,600 0.00% 48,736,080
2021-03-04 2021-03-02 362.400 124,200 -100 0.00% 45,010,080
2021-03-03 2021-03-01 366.800 124,300 +2,400 0.00% 45,593,240
2021-03-02 2021-02-26 340.000 121,900 -300 0.00% 41,446,000
2021-03-01 2021-02-25 370.400 122,200 +700 0.00% 45,262,880
2021-02-26 2021-02-24 365.800 121,500 -4,100 0.00% 44,444,700
2021-02-25 2021-02-23 392.800 125,600 -7,600 0.00% 49,335,680
2021-02-24 2021-02-22 400.200 133,200 -1,000 0.00% 53,306,640
2021-02-23 2021-02-19 423.600 134,200 -2,800 0.00% 56,847,120
2021-02-22 2021-02-18 428.000 137,000 +200 0.00% 58,636,000
2021-02-19 2021-02-17 451.400 136,800 +400 0.00% 61,751,520
2021-02-18 2021-02-16 439.200 136,400 -3,400 0.00% 59,906,880
2021-02-17 2021-02-11 445.000 139,800 +4,300 0.00% 62,211,000
2021-02-16 2021-02-09 409.000 135,500 -100 0.00% 55,419,500
2021-02-10 2021-02-08 406.400 135,600 +100 0.00% 55,107,840
2021-02-09 2021-02-05 401.400 135,500 +600 0.00% 54,389,700
2021-02-08 2021-02-04 401.000 134,900 +600 0.00% 54,094,900
2021-02-05 2021-02-03 414.200 134,300 +2,400 0.00% 55,627,060
2021-02-04 2021-02-02 395.000 131,900 -3,000 0.00% 52,100,500
2021-02-03 2021-02-01 391.000 134,900 +4,000 0.00% 52,745,900
2021-02-01 2021-01-28 355.600 130,900 -2,300 0.00% 46,548,040
2021-01-29 2021-01-27 364.000 133,200 -9,500 0.00% 48,484,800
2021-01-28 2021-01-26 378.600 142,700 +200 0.00% 54,026,220
2021-01-27 2021-01-25 399.800 142,500 -200 0.00% 56,971,500
2021-01-26 2021-01-22 380.200 142,700 -300 0.00% 54,254,540
2021-01-22 2021-01-20 372.000 143,000 +13,500 0.00% 53,196,000
2021-01-21 2021-01-19 341.000 129,500 +2,200 0.00% 44,159,500
2021-01-20 2021-01-18 325.000 127,300 +9,800 0.00% 41,372,500
2021-01-19 2021-01-15 307.600 117,500 +2,000 0.00% 36,143,000
2021-01-18 2021-01-14 313.200 115,500 -300 0.00% 36,174,600
2021-01-15 2021-01-13 296.400 115,800 -4,400 0.00% 34,323,120
2021-01-14 2021-01-12 302.000 120,200 -2,100 0.00% 36,300,400
2021-01-13 2021-01-11 309.600 122,300 +2,300 0.00% 37,864,080
2021-01-12 2021-01-08 318.000 120,000 -20,900 0.00% 38,160,000
2021-01-11 2021-01-07 308.000 140,900 -1,500 0.00% 43,397,200
2021-01-08 2021-01-06 310.000 142,400 -900 0.00% 44,144,000
2021-01-07 2021-01-05 296.600 143,300 -400 0.00% 42,502,780
2021-01-06 2021-01-04 292.600 143,700 +2,100 0.00% 42,046,620
2021-01-05 2020-12-31 294.600 141,600 -7,500 0.00% 41,715,360
2020-12-30 2020-12-28 260.000 149,100 -6,100 0.00% 38,766,000
2020-12-28 2020-12-22 276.200 155,200 +1,100 0.00% 42,866,240
2020-12-23 2020-12-21 278.400 154,100 +1,100 0.00% 42,901,440
2020-12-22 2020-12-18 278.400 153,000 +5,100 0.00% 42,595,200
2020-12-21 2020-12-17 285.000 147,900 -2,300 0.00% 42,151,500
2020-12-18 2020-12-16 279.200 150,200 +800 0.00% 41,935,840
2020-12-17 2020-12-15 274.200 149,400 -5,000 0.00% 40,965,480
2020-12-16 2020-12-14 282.600 154,400 -2,400 0.00% 43,633,440
2020-12-15 2020-12-11 293.800 156,800 +200 0.00% 46,067,840
2020-12-11 2020-12-09 286.400 156,600 -7,500 0.00% 44,850,240
2020-12-10 2020-12-08 287.600 164,100 -700 0.00% 47,195,160
2020-12-09 2020-12-07 282.400 164,800 +6,700 0.00% 46,539,520
2020-12-08 2020-12-04 288.600 158,100 -7,600 0.00% 45,627,660
2020-12-07 2020-12-03 275.800 165,700 +2,500 0.00% 45,700,060
2020-12-04 2020-12-02 277.800 163,200 +6,800 0.00% 45,336,960
2020-12-03 2020-12-01 289.200 156,400 +4,300 0.00% 45,230,880
2020-12-02 2020-11-30 290.000 152,100 +10,700 0.00% 44,109,000
2020-12-01 2020-11-27 312.000 141,400 -5,800 0.00% 44,116,800
2020-11-30 2020-11-26 308.000 147,200 -2,200 0.00% 45,337,600
2020-11-27 2020-11-25 293.600 149,400 +7,500 0.00% 43,863,840
2020-11-26 2020-11-24 303.400 141,900 +1,800 0.00% 43,052,460
2020-11-25 2020-11-23 308.000 140,100 -100 0.00% 43,150,800
2020-11-24 2020-11-20 304.200 140,200 -4,700 0.00% 42,648,840
2020-11-23 2020-11-19 294.000 144,900 +4,700 0.00% 42,600,600
2020-11-20 2020-11-18 300.000 140,200 +300 0.00% 42,060,000
2020-11-19 2020-11-17 303.000 139,900 +1,600 0.00% 42,389,700
2020-11-18 2020-11-16 318.400 138,300 -2,200 0.00% 44,034,720
2020-11-17 2020-11-13 305.800 140,500 +900 0.00% 42,964,900
2020-11-16 2020-11-12 286.800 139,600 +2,300 0.00% 40,037,280
2020-11-13 2020-11-11 271.000 137,300 +1,800 0.00% 37,208,300
2020-11-12 2020-11-10 300.000 135,500 +36,000 0.00% 40,650,000
2020-11-11 2020-11-09 335.200 99,500 -4,200 0.00% 33,352,400
2020-11-10 2020-11-06 326.800 103,700 +400 0.00% 33,889,160
2020-11-09 2020-11-05 329.600 103,300 -500 0.00% 34,047,680
2020-11-06 2020-11-04 313.800 103,800 +2,100 0.00% 32,572,440
2020-11-05 2020-11-03 296.000 101,700 -2,800 0.00% 30,103,200
2020-11-04 2020-11-02 294.600 104,500 -100 0.00% 30,785,700
2020-11-03 2020-10-30 288.200 104,600 -1,800 0.00% 30,145,720
2020-11-02 2020-10-29 297.200 106,400 +700 0.00% 31,622,080
2020-10-30 2020-10-28 280.000 105,700 -4,300 0.00% 29,596,000
2020-10-29 2020-10-27 266.000 110,000 +2,300 0.00% 29,260,000
2020-10-23 2020-10-21 269.000 107,700 +2,500 0.00% 28,971,300
2020-10-22 2020-10-20 260.800 105,200 -800 0.00% 27,436,160
2020-10-21 2020-10-19 259.000 106,000 +400 0.00% 27,454,000
2020-10-20 2020-10-16 265.800 105,600 +20,900 0.00% 28,068,480
2020-10-19 2020-10-15 265.000 84,700 +200 0.00% 22,445,500
2020-10-16 2020-10-14 278.400 84,500 -700 0.00% 23,524,800
2020-10-15 2020-10-12 275.200 85,200 +500 0.00% 23,447,040
2020-10-14 2020-10-09 270.000 84,700 -7,300 0.00% 22,869,000
2020-10-12 2020-10-08 266.800 92,000 +1,500 0.00% 24,545,600
2020-10-09 2020-10-07 267.800 90,500 -5,600 0.00% 24,235,900
2020-10-08 2020-10-06 258.000 96,100 -1,300 0.00% 24,793,800
2020-09-30 2020-09-28 237.000 97,400 +100 0.00% 23,083,800
2020-09-29 2020-09-25 232.000 97,300 -1,100 0.00% 22,573,600
2020-09-28 2020-09-24 238.600 98,400 -1,300 0.00% 23,478,240
2020-09-24 2020-09-22 242.600 99,700 -1,200 0.00% 24,187,220
2020-09-23 2020-09-21 241.600 100,900 -2,800 0.00% 24,377,440
2020-09-22 2020-09-18 241.600 103,700 +1,000 0.00% 25,053,920
2020-09-21 2020-09-17 240.800 102,700 -700 0.00% 24,730,160
2020-09-18 2020-09-16 248.200 103,400 -400 0.00% 25,663,880
2020-09-17 2020-09-15 243.600 103,800 +600 0.00% 25,285,680
2020-09-16 2020-09-14 244.600 103,200 -2,800 0.00% 25,242,720
2020-09-15 2020-09-11 242.800 106,000 +400 0.00% 25,736,800
2020-09-14 2020-09-10 233.000 105,600 -900 0.00% 24,604,800
2020-09-11 2020-09-09 232.000 106,500 -4,000 0.00% 24,708,000
2020-09-10 2020-09-08 238.000 110,500 -800 0.00% 26,299,000
2020-09-09 2020-09-07 248.200 111,300 -11,400 0.00% 27,624,660
2020-09-08 2020-09-04 261.800 122,700 +20,800 0.00% 32,122,860
2020-09-07 2020-09-03 262.600 101,900 +1,700 0.00% 26,758,940
2020-09-04 2020-09-02 272.800 100,200 -1,600 0.00% 27,334,560
2020-09-03 2020-09-01 264.600 101,800 -2,600 0.00% 26,936,280
2020-09-02 2020-08-31 255.600 104,400 +1,100 0.00% 26,684,640
2020-09-01 2020-08-28 265.200 103,300 +2,800 0.00% 27,395,160
2020-08-31 2020-08-27 271.000 100,500 -2,200 0.00% 27,235,500
2020-08-28 2020-08-26 258.800 102,700 +1,100 0.00% 26,578,760
2020-08-27 2020-08-25 257.600 101,600 +11,000 0.00% 26,172,160
2020-08-26 2020-08-24 265.800 90,600 +11,700 0.00% 24,081,480
2020-08-25 2020-08-21 245.200 78,900 -2,000 0.00% 19,346,280
2020-08-24 2020-08-20 234.600 80,900 -1,000 0.00% 18,979,140
2020-08-21 2020-08-19 231.000 81,900 -100 0.00% 18,918,900
2020-08-20 2020-08-18 235.000 82,000 -10,100 0.00% 19,270,000
2020-08-19 2020-08-17 218.200 92,100 +10,500 0.00% 20,096,220
2020-08-18 2020-08-14 219.800 81,600 +2,800 0.00% 17,935,680
2020-08-17 2020-08-13 211.400 78,800 -2,300 0.00% 16,658,320
2020-08-14 2020-08-12 213.800 81,100 +7,900 0.00% 17,339,180
2020-08-13 2020-08-11 218.400 73,200 -4,900 0.00% 15,986,880
2020-08-12 2020-08-10 223.000 78,100 -1,600 0.00% 17,416,300
2020-08-11 2020-08-07 222.400 79,700 +7,700 0.00% 17,725,280
2020-08-10 2020-08-06 221.200 72,000 +800 0.00% 15,926,400
2020-08-07 2020-08-05 218.400 71,200 +200 0.00% 15,550,080
2020-08-06 2020-08-04 218.000 71,000 -7,400 0.00% 15,478,000
2020-08-05 2020-08-03 200.600 78,400 +9,200 0.00% 15,727,040
2020-08-04 2020-07-31 191.900 69,200 +400 0.00% 13,279,480
2020-08-03 2020-07-30 195.000 68,800 -4,700 0.00% 13,416,000
2020-07-31 2020-07-29 193.000 73,500 -8,700 0.00% 14,185,500
2020-07-30 2020-07-28 191.000 82,200 +1,600 0.00% 15,700,200
2020-07-29 2020-07-27 185.000 80,600 -4,100 0.00% 14,911,000
2020-07-28 2020-07-24 190.700 84,700 +500 0.00% 16,152,290
2020-07-27 2020-07-23 199.000 84,200 +1,200 0.00% 16,755,800
2020-07-24 2020-07-22 192.200 83,000 +10,300 0.00% 15,952,600
2020-07-23 2020-07-21 205.000 72,700 +1,200 0.00% 14,903,500
2020-07-22 2020-07-20 188.400 71,500 -1,900 0.00% 13,470,600
2020-07-21 2020-07-17 191.100 73,400 +500 0.00% 14,026,740
2020-07-20 2020-07-16 185.100 72,900 -5,200 0.00% 13,493,790
2020-07-17 2020-07-15 200.600 78,100 +600 0.00% 15,666,860
2020-07-16 2020-07-14 197.100 77,500 -500 0.00% 15,275,250
2020-07-15 2020-07-13 206.000 78,000 +3,600 0.00% 16,068,000
2020-07-14 2020-07-10 208.200 74,400 +4,400 0.00% 15,490,080
2020-07-13 2020-07-09 209.800 70,000 +11,700 0.00% 14,686,000
2020-07-10 2020-07-08 199.800 58,300 +2,400 0.00% 11,648,340
2020-07-09 2020-07-07 185.000 55,900 -2,500 0.00% 10,341,500
2020-07-08 2020-07-06 191.000 58,400 -1,800 0.00% 11,154,400
2020-07-07 2020-07-03 191.700 60,200 +8,700 0.00% 11,540,340
2020-07-06 2020-07-02 179.400 51,500 -2,900 0.00% 9,239,100
2020-07-03 2020-06-30 171.900 54,400 -3,600 0.00% 9,351,360
2020-07-02 2020-06-29 171.700 58,000 -2,700 0.00% 9,958,600
2020-06-30 2020-06-26 174.700 60,700 -4,900 0.00% 10,604,290
2020-06-29 2020-06-24 178.400 65,600 +5,200 0.00% 11,703,040
2020-06-26 2020-06-23 176.800 60,400 -100 0.00% 10,678,720
2020-06-24 2020-06-22 170.500 60,500 +400 0.00% 10,315,250
2020-06-23 2020-06-19 174.000 60,100 +100 0.00% 10,457,400
2020-06-22 2020-06-18 172.500 60,000 -800 0.00% 10,350,000
2020-06-19 2020-06-17 172.400 60,800 +3,900 0.00% 10,481,920
2020-06-18 2020-06-16 172.000 56,900 -17,000 0.00% 9,786,800
2020-06-17 2020-06-15 159.500 73,900 +13,000 0.00% 11,787,050
2020-06-16 2020-06-12 165.600 60,900 +6,000 0.00% 10,085,040
2020-06-15 2020-06-11 165.000 54,900 +4,000 0.00% 9,058,500
2020-06-12 2020-06-10 159.600 50,900 +7,600 0.00% 8,123,640
2020-06-11 2020-06-09 151.500 43,300 -6,400 0.00% 6,559,950
2020-06-10 2020-06-08 154.800 49,700 +300 0.00% 7,693,560
2020-06-09 2020-06-05 159.000 49,400 +100 0.00% 7,854,600
2020-06-08 2020-06-04 164.200 49,300 +4,300 0.00% 8,095,060
2020-06-05 2020-06-03 155.300 45,000 -6,200 0.00% 6,988,500
2020-06-04 2020-06-02 147.100 51,200 -1,000 0.00% 7,531,520
2020-06-03 2020-06-01 150.000 52,200 +5,000 0.00% 7,830,000
2020-06-02 2020-05-29 146.700 47,200 -2,000 0.00% 6,924,240
2020-06-01 2020-05-28 137.000 49,200 +1,900 0.00% 6,740,400
2020-05-29 2020-05-27 135.300 47,300 -3,100 0.00% 6,399,690
2020-05-28 2020-05-26 138.900 50,400 -7,800 0.00% 7,000,560
2020-05-27 2020-05-25 125.800 58,200 -43,700 0.00% 7,321,560
2020-05-26 2020-05-22 118.500 101,900 +45,400 0.00% 12,075,150
2020-05-25 2020-05-21 127.600 56,500 -2,800 0.00% 7,209,400
2020-05-22 2020-05-20 128.500 59,300 +5,000 0.00% 7,620,050
2020-05-21 2020-05-19 125.800 54,300 -5,300 0.00% 6,830,940
2020-05-20 2020-05-18 121.900 59,600 +100 0.00% 7,265,240
2020-05-19 2020-05-15 119.400 59,500 -2,600 0.00% 7,104,300
2020-05-18 2020-05-14 121.500 62,100 +4,000 0.00% 7,545,150
2020-05-15 2020-05-13 118.100 58,100 -20,800 0.00% 6,861,610
2020-05-14 2020-05-12 112.000 78,900 +800 0.00% 8,836,800
2020-05-13 2020-05-11 109.700 78,100 +8,000 0.00% 8,567,570
2020-05-12 2020-05-08 111.600 70,100 -8,700 0.00% 7,823,160
2020-05-11 2020-05-07 107.700 78,800 +9,000 0.00% 8,486,760
2020-05-08 2020-05-06 108.000 69,800 -4,200 0.00% 7,538,400
2020-05-07 2020-05-05 104.300 74,000 -18,800 0.00% 7,718,200
2020-05-06 2020-05-04 100.700 92,800 +16,600 0.00% 9,344,960
2020-05-05 2020-04-29 103.800 76,200 +2,400 0.00% 7,909,560
2020-05-04 2020-04-28 101.000 73,800 +1,400 0.00% 7,453,800
2020-04-29 2020-04-27 100.100 72,400 -100 0.00% 7,247,240
2020-04-28 2020-04-24 99.200 72,500 +2,000 0.00% 7,192,000
2020-04-27 2020-04-23 100.000 70,500 +400 0.00% 7,050,000
2020-04-24 2020-04-22 101.300 70,100 +400 0.00% 7,101,130
2020-04-23 2020-04-21 98.550 69,700 +1,200 0.00% 6,868,935
2020-04-22 2020-04-20 100.900 68,500 -2,100 0.00% 6,911,650
2020-04-21 2020-04-17 100.000 70,600 +6,300 0.00% 7,060,000
2020-04-20 2020-04-16 98.850 64,300 +100 0.00% 6,356,055
2020-04-17 2020-04-15 97.850 64,200 -14,300 0.00% 6,281,970
2020-04-16 2020-04-14 97.750 78,500 +2,500 0.00% 7,673,375
2020-04-15 2020-04-09 97.250 76,000 -1,800 0.00% 7,391,000
2020-04-14 2020-04-08 96.800 77,800 -300 0.00% 7,531,040
2020-04-09 2020-04-07 97.550 78,100 -34,300 0.00% 7,618,655
2020-04-08 2020-04-06 94.450 112,400 +300 0.00% 10,616,180
2020-04-07 2020-04-03 92.850 112,100 +11,700 0.00% 10,408,485
2020-04-06 2020-04-02 93.950 100,400 +9,500 0.00% 9,432,580
2020-04-03 2020-04-01 92.850 90,900 +2,300 0.00% 8,440,065
2020-04-02 2020-03-31 93.650 88,600 -19,200 0.00% 8,297,390
2020-04-01 2020-03-30 88.000 107,800 +7,400 0.00% 9,486,400
2020-03-31 2020-03-27 89.300 100,400 -100 0.00% 8,965,720
2020-03-30 2020-03-26 90.150 100,500 +9,700 0.00% 9,060,075
2020-03-27 2020-03-25 90.750 90,800 -21,200 0.00% 8,240,100
2020-03-26 2020-03-24 85.500 112,000 +2,600 0.00% 9,576,000
2020-03-24 2020-03-20 84.000 109,400 -400 0.00% 9,189,600
2020-03-23 2020-03-19 72.400 109,800 -6,500 0.00% 7,949,520
2020-03-20 2020-03-18 75.550 116,300 -800 0.00% 8,786,465
2020-03-19 2020-03-17 82.150 117,100 +12,300 0.00% 9,619,765
2020-03-18 2020-03-16 82.200 104,800 +10,600 0.00% 8,614,560
2020-03-17 2020-03-13 89.000 94,200 +5,700 0.00% 8,383,800
2020-03-16 2020-03-12 90.800 88,500 +3,000 0.00% 8,035,800
2020-03-13 2020-03-11 95.650 85,500 +19,600 0.00% 8,178,075
2020-03-12 2020-03-10 98.750 65,900 -24,200 0.00% 6,507,625
2020-03-11 2020-03-09 96.000 90,100 +20,200 0.00% 8,649,600
2020-03-09 2020-03-05 103.500 69,900 +8,700 0.00% 7,234,650
2020-03-06 2020-03-04 99.200 61,200 +200 0.00% 6,071,040
2020-03-05 2020-03-03 98.850 61,000 -1,200 0.00% 6,029,850
2020-03-04 2020-03-02 99.300 62,200 -700 0.00% 6,176,460
2020-03-03 2020-02-28 98.900 62,900 +6,900 0.00% 6,220,810
2020-03-02 2020-02-27 103.300 56,000 +1,000 0.00% 5,784,800
2020-02-28 2020-02-26 102.000 55,000 -9,800 0.00% 5,610,000
2020-02-27 2020-02-25 103.300 64,800 +1,000 0.00% 6,693,840
2020-02-25 2020-02-21 103.200 63,800 +300 0.00% 6,584,160
2020-02-24 2020-02-20 103.300 63,500 -11,100 0.00% 6,559,550
2020-02-21 2020-02-19 100.400 74,600 +1,300 0.00% 7,489,840
2020-02-20 2020-02-18 100.600 73,300 -3,900 0.00% 7,373,980
2020-02-19 2020-02-17 101.500 77,200 +200 0.00% 7,835,800
2020-02-18 2020-02-14 100.900 77,000 +1,800 0.00% 7,769,300
2020-02-17 2020-02-13 102.500 75,200 +3,200 0.00% 7,708,000
2020-02-14 2020-02-12 103.000 72,000 +2,000 0.00% 7,416,000
2020-02-13 2020-02-11 99.200 70,000 -1,000 0.00% 6,944,000
2020-02-12 2020-02-10 95.800 71,000 -200 0.00% 6,801,800
2020-02-10 2020-02-06 101.700 71,200 +6,000 0.00% 7,241,040
2020-02-07 2020-02-05 99.500 65,200 -2,700 0.00% 6,487,400
2020-02-06 2020-02-04 101.000 67,900 +6,800 0.00% 6,857,900
2020-02-05 2020-02-03 99.500 61,100 -12,800 0.00% 6,079,450
2020-02-04 2020-01-31 99.300 73,900 +12,000 0.00% 7,338,270
2020-02-03 2020-01-30 96.850 61,900 -900 0.00% 5,995,015
2020-01-31 2020-01-29 101.200 62,800 -6,700 0.00% 6,355,360
2020-01-30 2020-01-24 102.300 69,500 +11,800 0.00% 7,109,850
2020-01-23 2020-01-21 105.800 57,700 -6,800 0.00% 6,104,660
2020-01-22 2020-01-20 110.600 64,500 +1,700 0.00% 7,133,700
2020-01-21 2020-01-17 111.900 62,800 +4,100 0.00% 7,027,320
2020-01-20 2020-01-16 112.300 58,700 -9,000 0.00% 6,592,010
2020-01-16 2020-01-14 112.300 67,700 -2,600 0.00% 7,602,710
2020-01-15 2020-01-13 113.100 70,300 +7,400 0.00% 7,950,930
2020-01-14 2020-01-10 109.600 62,900 -100 0.00% 6,893,840
2020-01-13 2020-01-09 108.400 63,000 +200 0.00% 6,829,200
2020-01-10 2020-01-08 106.400 62,800 +3,800 0.00% 6,681,920
2020-01-09 2020-01-07 110.400 59,000 +200 0.00% 6,513,600
2020-01-08 2020-01-06 109.500 58,800 +6,300 0.00% 6,438,600
2020-01-06 2020-01-02 103.500 52,500 +3,800 0.00% 5,433,750
2020-01-03 2019-12-31 101.900 48,700 -7,100 0.00% 4,962,530
2020-01-02 2019-12-27 102.700 55,800 -4,500 0.00% 5,730,660
2019-12-30 2019-12-24 102.300 60,300 -5,500 0.00% 6,168,690
2019-12-27 2019-12-20 102.000 65,800 +6,500 0.00% 6,711,600
2019-12-23 2019-12-19 103.500 59,300 -500 0.00% 6,137,550
2019-12-20 2019-12-18 103.100 59,800 +2,000 0.00% 6,165,380
2019-12-19 2019-12-17 104.500 57,800 -500 0.00% 6,040,100
2019-12-18 2019-12-16 102.300 58,300 +500 0.00% 5,964,090
2019-12-17 2019-12-13 101.100 57,800 -22,800 0.00% 5,843,580
2019-12-16 2019-12-12 100.200 80,600 +14,700 0.00% 8,076,120
2019-12-13 2019-12-11 101.700 65,900 +800 0.00% 6,702,030
2019-12-12 2019-12-10 101.000 65,100 +5,500 0.00% 6,575,100
2019-12-11 2019-12-09 103.300 59,600 +1,000 0.00% 6,156,680
2019-12-10 2019-12-06 103.600 58,600 -3,500 0.00% 6,070,960
2019-12-09 2019-12-05 102.200 62,100 -5,600 0.00% 6,346,620
2019-12-06 2019-12-04 100.500 67,700 +6,800 0.00% 6,803,850
2019-12-05 2019-12-03 103.600 60,900 +2,500 0.00% 6,309,240
2019-12-04 2019-12-02 104.700 58,400 +2,200 0.00% 6,114,480
2019-12-03 2019-11-29 103.200 56,200 +5,000 0.00% 5,799,840
2019-12-02 2019-11-28 106.500 51,200 +6,800 0.00% 5,452,800
2019-11-29 2019-11-27 104.200 44,400 -15,400 0.00% 4,626,480
2019-11-28 2019-11-26 100.800 59,800 +300 0.00% 6,027,840
2019-11-27 2019-11-25 98.300 59,500 -7,700 0.00% 5,848,850
2019-11-26 2019-11-22 98.050 67,200 -16,200 0.00% 6,588,960
2019-11-25 2019-11-21 91.900 83,400 +30,800 0.00% 7,664,460
2019-11-22 2019-11-20 97.300 52,600 -13,200 0.00% 5,117,980
2019-11-21 2019-11-19 96.000 65,800 +1,000 0.00% 6,316,800
2019-11-20 2019-11-18 97.650 64,800 -100 0.00% 6,327,720
2019-11-19 2019-11-15 96.850 64,900 -14,500 0.00% 6,285,565
2019-11-18 2019-11-14 93.750 79,400 +5,200 0.00% 7,443,750
2019-11-15 2019-11-13 95.050 74,200 +5,900 0.00% 7,052,710
2019-11-14 2019-11-12 95.500 68,300 -15,900 0.00% 6,522,650
2019-11-13 2019-11-11 91.350 84,200 +13,400 0.00% 7,691,670
2019-11-12 2019-11-08 94.600 70,800 +10,000 0.00% 6,697,680
2019-11-11 2019-11-07 98.500 60,800 -500 0.00% 5,988,800
2019-11-08 2019-11-06 96.600 61,300 +8,000 0.00% 5,921,580
2019-11-07 2019-11-05 97.150 53,300 -9,700 0.00% 5,178,095
2019-11-06 2019-11-04 98.400 63,000 +3,400 0.00% 6,199,200
2019-11-05 2019-11-01 93.800 59,600 +100 0.00% 5,590,480
2019-11-04 2019-10-31 93.650 59,500 -8,100 0.00% 5,572,175
2019-11-01 2019-10-30 94.000 67,600 +900 0.00% 6,354,400
2019-10-31 2019-10-29 92.000 66,700 +6,600 0.00% 6,136,400
2019-10-30 2019-10-28 93.700 60,100 -2,500 0.00% 5,631,370
2019-10-29 2019-10-25 90.550 62,600 +1,000 0.00% 5,668,430
2019-10-28 2019-10-24 88.600 61,600 +6,300 0.00% 5,457,760
2019-10-25 2019-10-23 89.000 55,300 +2,400 0.00% 4,921,700
2019-10-24 2019-10-22 90.550 52,900 +17,400 0.00% 4,790,095
2019-10-23 2019-10-21 96.750 35,500 +12,300 0.00% 3,434,625
2019-10-21 2019-10-17 90.900 23,200 -300 0.00% 2,108,880
2019-10-17 2019-10-15 90.750 23,500 -300 0.00% 2,132,625
2019-10-15 2019-10-11 88.450 23,800 -7,300 0.00% 2,105,110
2019-10-14 2019-10-10 91.150 31,100 -400 0.00% 2,834,765
2019-10-11 2019-10-09 89.450 31,500 +700 0.00% 2,817,675
2019-10-10 2019-10-08 89.000 30,800 -300 0.00% 2,741,200
2019-10-09 2019-10-04 84.700 31,100 +8,300 0.00% 2,634,170
2019-10-08 2019-10-03 82.400 22,800 -2,000 0.00% 1,878,720
2019-10-04 2019-10-02 81.500 24,800 -300 0.00% 2,021,200
2019-10-02 2019-09-27 81.000 25,100 -28,700 0.00% 2,033,100
2019-09-30 2019-09-26 79.650 53,800 +5,200 0.00% 4,285,170
2019-09-27 2019-09-25 79.500 48,600 +6,300 0.00% 3,863,700
2019-09-26 2019-09-24 78.250 42,300 -13,200 0.00% 3,309,975
2019-09-25 2019-09-23 76.050 55,500 -21,600 0.00% 4,220,775
2019-09-24 2019-09-20 77.500 77,100 +1,200 0.00% 5,975,250
2019-09-20 2019-09-18 75.400 75,900 +10,000 0.00% 5,722,860
2019-09-19 2019-09-17 72.000 65,900 -1,000 0.00% 4,744,800
2019-09-18 2019-09-16 72.300 66,900 -500 0.00% 4,836,870
2019-09-17 2019-09-13 73.600 67,400 +600 0.00% 4,960,640
2019-09-16 2019-09-12 72.200 66,800 +1,200 0.00% 4,822,960
2019-09-13 2019-09-11 71.600 65,600 -5,000 0.00% 4,696,960
2019-09-12 2019-09-10 70.300 70,600 +17,000 0.00% 4,963,180
2019-09-11 2019-09-09 72.450 53,600 +800 0.00% 3,883,320
2019-09-10 2019-09-06 73.750 52,800 +29,500 0.00% 3,894,000
2019-09-09 2019-09-05 73.550 23,300 +100 0.00% 1,713,715
2019-09-06 2019-09-04 74.050 23,200 +4,500 0.00% 1,717,960
2019-09-05 2019-09-03 73.550 18,700 +2,000 0.00% 1,375,385
2019-09-04 2019-09-02 74.050 16,700 -3,700 0.00% 1,236,635
2019-09-03 2019-08-30 74.350 20,400 +100 0.00% 1,516,740
2019-09-02 2019-08-29 74.650 20,300 -1,000 0.00% 1,515,395
2019-08-30 2019-08-28 74.800 21,300 +2,000 0.00% 1,593,240
2019-08-29 2019-08-27 75.000 19,300 -600 0.00% 1,447,500
2019-08-28 2019-08-26 76.200 19,900 +8,500 0.00% 1,516,380
2019-08-27 2019-08-23 70.000 11,400 +2,600 0.00% 798,000
2019-08-19 2019-08-15 65.000 8,800 -1,000 0.00% 572,000
2019-08-16 2019-08-14 63.700 9,800 -400 0.00% 624,260
2019-08-05 2019-08-01 66.450 10,200 -6,300 0.00% 677,790
2019-08-01 2019-07-30 64.750 16,500 +5,500 0.00% 1,068,375
2019-07-31 2019-07-29 64.950 11,000 +1,500 0.00% 714,450
2019-07-26 2019-07-24 65.750 9,500 -1,000 0.00% 624,625
2019-07-24 2019-07-22 65.600 10,500 +200 0.00% 688,800
2019-07-23 2019-07-19 67.250 10,300 -600 0.00% 692,675
2019-07-22 2019-07-18 65.550 10,900 -900 0.00% 714,495
2019-07-19 2019-07-17 65.750 11,800 -1,000 0.00% 775,850
2019-07-18 2019-07-16 64.500 12,800 +1,200 0.00% 825,600
2019-07-17 2019-07-15 65.050 11,600 +2,000 0.00% 754,580
2019-07-16 2019-07-12 65.000 9,600 +100 0.00% 624,000
2019-07-15 2019-07-11 66.000 9,500 -2,300 0.00% 627,000
2019-07-12 2019-07-10 67.450 11,800 +1,200 0.00% 795,910
2019-07-11 2019-07-09 68.000 10,600 +200 0.00% 720,800
2019-07-10 2019-07-08 68.650 10,400 -600 0.00% 713,960
2019-07-09 2019-07-05 69.100 11,000 +1,100 0.00% 760,100
2019-07-08 2019-07-04 70.000 9,900 -1,100 0.00% 693,000
2019-07-05 2019-07-03 68.800 11,000 +1,000 0.00% 756,800
2019-07-04 2019-07-02 69.250 10,000 +3,400 0.00% 692,500
2019-07-03 2019-06-28 68.500 6,600 +1,100 0.00% 452,100
2019-06-25 2019-06-21 64.300 5,500 -500 0.00% 353,650
2019-06-24 2019-06-20 62.700 6,000 -2,000 0.00% 376,200
2019-06-21 2019-06-19 62.450 8,000 -500 0.00% 499,600
2019-06-13 2019-06-11 61.300 8,500 +1,000 0.00% 521,050
2019-06-12 2019-06-10 60.200 7,500 +1,000 0.00% 451,500
2019-06-06 2019-06-04 58.000 6,500 +100 0.00% 377,000
2019-06-05 2019-06-03 60.350 6,400 -1,000 0.00% 386,240
2019-05-31 2019-05-29 60.900 7,400 -400 0.00% 450,660
2019-05-29 2019-05-27 60.800 7,800 +1,000 0.00% 474,240
2019-05-24 2019-05-22 61.700 6,800 -1,000 0.00% 419,560
2019-05-23 2019-05-21 60.450 7,800 -8,600 0.00% 471,510
2019-05-22 2019-05-20 61.450 16,400 +3,000 0.00% 1,007,780
2019-05-21 2019-05-17 61.850 13,400 +200 0.00% 828,790
2019-05-20 2019-05-16 60.000 13,200 -100 0.00% 792,000
2019-05-17 2019-05-15 60.200 13,300 -100 0.00% 800,660
2019-05-16 2019-05-14 58.300 13,400 -2,400 0.00% 781,220
2019-05-15 2019-05-10 58.950 15,800 +8,600 0.00% 931,410
2019-05-14 2019-05-09 57.300 7,200 -500 0.00% 412,560
2019-05-08 2019-05-06 55.250 7,700 -5,400 0.00% 425,425
2019-05-07 2019-05-03 55.500 13,100 +5,400 0.00% 727,050
2019-05-06 2019-05-02 55.150 7,700 +100 0.00% 424,655
2019-04-26 2019-04-24 57.800 7,600 -100 0.00% 439,280
2019-04-25 2019-04-23 56.200 7,700 -900 0.00% 432,740
2019-04-12 2019-04-10 53.750 8,600 +1,100 0.00% 462,250
2019-04-10 2019-04-08 51.800 7,500 +100 0.00% 388,500
2019-04-08 2019-04-03 52.300 7,400 +100 0.00% 387,020
2019-04-02 2019-03-29 52.900 7,300 -500 0.00% 386,170
2019-04-01 2019-03-28 52.000 7,800 -100 0.00% 405,600
2019-03-29 2019-03-27 52.500 7,900 +100 0.00% 414,750
2019-03-25 2019-03-21 48.900 7,800 +300 0.00% 381,420
2019-03-22 2019-03-20 50.000 7,500 +100 0.00% 375,000
2019-03-20 2019-03-18 55.350 7,400 -200 0.00% 409,590
2019-03-15 2019-03-13 49.800 7,600 +300 0.00% 378,480
2019-03-11 2019-03-07 59.600 7,300 +100 0.00% 435,080
2019-03-08 2019-03-06 61.200 7,200 +200 0.00% 440,640
2019-03-05 2019-03-01 60.000 7,000 +100 0.00% 420,000
2019-02-28 2019-02-26 58.500 6,900 -400 0.00% 403,650
2019-02-27 2019-02-25 61.000 7,300 +100 0.00% 445,300
2019-02-25 2019-02-21 58.550 7,200 +100 0.00% 421,560
2019-02-21 2019-02-19 56.000 7,100 +200 0.00% 397,600
2019-02-20 2019-02-18 58.300 6,900 +100 0.00% 402,270
2019-02-15 2019-02-13 58.650 6,800 +100 0.00% 398,820
2019-02-14 2019-02-12 59.850 6,700 -600 0.00% 400,995
2019-02-11 2019-02-04 54.650 7,300 -1,700 0.00% 398,945
2019-01-16 2019-01-14 43.900 9,000 +100 0.00% 395,100
2019-01-15 2019-01-11 45.500 8,900 +300 0.00% 404,950
2019-01-08 2019-01-04 44.000 8,600 -2,800 0.00% 378,400
2019-01-07 2019-01-03 41.250 11,400 -800 0.00% 470,250
2019-01-04 2019-01-02 41.200 12,200 +100 0.00% 502,640
2018-12-27 2018-12-20 44.850 12,100 -800 0.00% 542,685
2018-12-20 2018-12-18 47.900 12,900 +2,500 0.00% 617,910
2018-12-19 2018-12-17 51.850 10,400 +3,600 0.00% 539,240
2018-12-14 2018-12-12 52.300 6,800 +400 0.00% 355,640
2018-12-12 2018-12-10 52.050 6,400 +300 0.00% 333,120
2018-12-07 2018-12-05 54.650 6,100 +400 0.00% 333,365
2018-12-05 2018-12-03 55.500 5,700 -1,000 0.00% 316,350
2018-12-04 2018-11-30 52.450 6,700 +2,000 0.00% 351,415
2018-12-03 2018-11-29 50.500 4,700 -1,000 0.00% 237,350
2018-11-30 2018-11-28 53.000 5,700 +1,000 0.00% 302,100
2018-11-16 2018-11-14 56.900 4,700 -700 0.00% 267,430
2018-11-15 2018-11-13 54.550 5,400 -300 0.00% 294,570
2018-11-14 2018-11-12 53.950 5,700 -4,000 0.00% 307,515
2018-11-12 2018-11-08 59.800 9,700 -1,000 0.00% 580,060
2018-11-08 2018-11-06 62.800 10,700 +1,600 0.00% 671,960
2018-11-07 2018-11-05 62.150 9,100 +2,400 0.00% 565,565
2018-11-06 2018-11-02 61.350 6,700 -3,000 0.00% 411,045
2018-11-05 2018-11-01 56.350 9,700 -2,000 0.00% 546,595
2018-11-02 2018-10-31 50.700 11,700 +900 0.00% 593,190
2018-11-01 2018-10-30 50.150 10,800 +6,000 0.00% 541,620
2018-10-15 2018-10-11 62.000 4,800 -1,200 0.00% 297,600
2018-10-12 2018-10-10 69.000 6,000 +500 0.00% 414,000
2018-10-11 2018-10-09 68.950 5,500 -500 0.00% 379,225
2018-10-10 2018-10-08 68.450 6,000 -100 0.00% 410,700
2018-10-09 2018-10-05 67.900 6,100 +1,000 0.00% 414,190
2018-10-08 2018-10-04 65.050 5,100 +500 0.00% 331,755
2018-10-05 2018-10-03 65.050 4,600 -700 0.00% 299,230
2018-10-04 2018-10-02 66.700 5,300 +800 0.00% 353,510
2018-10-02 2018-09-27 67.000 4,500 -600 0.00% 301,500
2018-09-28 2018-09-26 68.800 5,100 -7,700 0.00% 350,880
2018-09-27 2018-09-24 69.000 12,800 -66,000 0.00% 883,200
2018-09-26 2018-09-21 72.100 78,800 -53,900 0.00% 5,681,480
2018-09-24 2018-09-20 72.650 132,700 0.00% 9,640,655

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top