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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 47.000 12,306,239 +0 9.28% 578,393,233
2025-10-13 2025-10-09 49.060 12,306,239 +0 9.28% 603,744,085
2025-10-10 2025-10-08 51.900 12,306,239 +10,600 9.28% 638,693,804
2025-10-09 2025-10-06 51.600 12,295,639 +4,200 9.27% 634,454,972
2025-10-08 2025-10-03 52.100 12,291,439 -12,200 9.26% 640,383,972
2025-10-06 2025-10-02 52.300 12,303,639 +49,200 9.27% 643,480,320
2025-10-03 2025-09-30 49.500 12,254,439 -48,000 9.24% 606,594,730
2025-10-02 2025-09-29 48.280 12,302,439 -55,000 9.27% 593,961,755
2025-09-30 2025-09-26 46.960 12,357,439 -19,800 9.31% 580,305,335
2025-09-29 2025-09-25 48.900 12,377,239 +2,000 9.33% 605,246,987
2025-09-26 2025-09-24 49.000 12,375,239 +21,000 9.33% 606,386,711
2025-09-25 2025-09-23 49.320 12,354,239 +16,400 9.31% 609,311,067
2025-09-24 2025-09-22 50.800 12,337,839 +30,200 9.30% 626,762,221
2025-09-23 2025-09-19 51.600 12,307,639 -5,200 9.28% 635,074,172
2025-09-22 2025-09-18 52.600 12,312,839 +11,800 9.28% 647,655,331
2025-09-19 2025-09-17 53.200 12,301,039 +14,200 9.27% 654,415,275
2025-09-18 2025-09-16 53.550 12,286,839 -2,000 9.26% 657,960,228
2025-09-17 2025-09-15 54.800 12,288,839 +34,400 9.26% 673,428,377
2025-09-16 2025-09-12 54.350 12,254,439 -5,600 9.24% 666,028,760
2025-09-15 2025-09-11 53.800 12,260,039 -48,400 9.24% 659,590,098
2025-09-12 2025-09-10 53.400 12,308,439 +17,600 9.28% 657,270,643
2025-09-11 2025-09-09 54.750 12,290,839 -18,000 9.26% 672,923,435
2025-09-10 2025-09-08 55.500 12,308,839 -6,000 9.28% 683,140,564
2025-09-09 2025-09-05 51.900 12,314,839 -11,600 9.28% 639,140,144
2025-09-08 2025-09-04 48.360 12,326,439 -85,000 9.29% 596,106,590
2025-09-05 2025-09-03 52.000 12,411,439 +41,800 9.36% 645,394,828
2025-09-04 2025-09-02 49.920 12,369,639 -36,000 9.32% 617,492,379
2025-09-03 2025-09-01 50.900 12,405,639 -66,800 9.35% 631,447,025
2025-09-02 2025-08-29 48.860 12,472,439 -13,400 9.40% 609,403,370
2025-09-01 2025-08-28 47.060 12,485,839 +10,400 9.41% 587,583,583
2025-08-29 2025-08-27 47.860 12,475,439 +11,200 9.40% 597,074,511
2025-08-28 2025-08-26 50.000 12,464,239 +12,400 9.39% 623,211,950
2025-08-27 2025-08-25 51.700 12,451,839 -20,200 9.39% 643,760,076
2025-08-26 2025-08-22 51.800 12,472,039 +56,000 9.40% 646,051,620
2025-08-25 2025-08-21 48.820 12,416,039 +23,400 9.36% 606,151,024
2025-08-22 2025-08-20 47.420 12,392,639 +21,000 9.34% 587,658,941
2025-08-21 2025-08-19 48.800 12,371,639 -1,600 9.33% 603,735,983
2025-08-20 2025-08-18 49.900 12,373,239 -9,000 9.33% 617,424,626
2025-08-19 2025-08-15 50.300 12,382,239 -6,400 9.33% 622,826,622
2025-08-18 2025-08-14 48.760 12,388,639 +5,200 9.34% 604,070,038
2025-08-15 2025-08-13 49.140 12,383,439 -27,200 9.33% 608,522,192
2025-08-14 2025-08-12 47.080 12,410,639 -16,800 9.35% 584,292,884
2025-08-13 2025-08-11 50.600 12,427,439 -62,000 9.37% 628,828,413
2025-08-12 2025-08-08 49.460 12,489,439 -63,400 9.41% 617,727,653
2025-08-11 2025-08-07 49.860 12,552,839 -111,400 9.46% 625,884,553
2025-08-08 2025-08-06 52.050 12,664,239 +150,400 9.55% 659,173,640
2025-08-07 2025-08-05 47.660 12,513,839 -32,800 9.43% 596,409,567
2025-08-06 2025-08-04 44.340 12,546,639 +2,400 9.46% 556,317,973
2025-08-05 2025-08-01 43.750 12,544,239 +12,800 9.46% 548,810,456
2025-08-04 2025-07-31 44.800 12,531,439 +35,200 9.45% 561,408,467
2025-08-01 2025-07-30 45.800 12,496,239 -8,800 9.42% 572,327,746
2025-07-31 2025-07-29 47.450 12,505,039 -95,600 9.43% 593,364,101
2025-07-30 2025-07-28 47.150 12,600,639 -78,200 9.50% 594,120,129
2025-07-29 2025-07-25 42.600 12,678,839 +131,200 9.56% 540,118,541
2025-07-28 2025-07-24 42.850 12,547,639 +99,800 9.46% 537,666,331
2025-07-25 2025-07-23 39.300 12,447,839 -1,000 9.38% 489,200,073
2025-07-24 2025-07-22 38.450 12,448,839 -13,800 9.38% 478,657,860
2025-07-23 2025-07-21 39.450 12,462,639 +1,400 9.39% 491,651,109
2025-07-22 2025-07-18 40.200 12,461,239 +16,800 9.39% 500,941,808
2025-07-21 2025-07-17 39.150 12,444,439 +130,600 9.38% 487,199,787
2025-07-18 2025-07-16 38.000 12,313,839 +33,800 9.28% 467,925,882
2025-07-17 2025-07-15 38.200 12,280,039 +81,600 9.26% 469,097,490
2025-07-16 2025-07-14 37.300 12,198,439 +35,400 9.19% 455,001,775
2025-07-15 2025-07-11 37.200 12,163,039 +40,400 9.17% 452,465,051
2025-07-14 2025-07-10 35.750 12,122,639 +25,400 9.14% 433,384,344
2025-07-11 2025-07-09 34.950 12,097,239 -8,600 9.12% 422,798,503
2025-07-10 2025-07-08 34.750 12,105,839 -15,000 9.12% 420,677,905
2025-07-09 2025-07-07 34.300 12,120,839 -39,200 9.14% 415,744,778
2025-07-08 2025-07-04 35.200 12,160,039 +2,800 9.17% 428,033,373
2025-07-07 2025-07-03 34.750 12,157,239 +9,400 9.16% 422,464,055
2025-07-04 2025-07-02 34.800 12,147,839 -49,800 9.16% 422,744,797
2025-07-03 2025-06-30 34.450 12,197,639 -42,600 9.19% 420,208,664
2025-07-02 2025-06-27 34.450 12,240,239 -52,200 9.23% 421,676,234
2025-06-30 2025-06-26 34.500 12,292,439 -26,200 9.27% 424,089,146
2025-06-27 2025-06-25 35.650 12,318,639 +6,200 9.29% 439,159,480
2025-06-26 2025-06-24 35.800 12,312,439 +77,600 9.28% 440,785,316
2025-06-25 2025-06-23 34.750 12,234,839 +17,200 9.22% 425,160,655
2025-06-24 2025-06-20 35.000 12,217,639 -79,000 9.21% 427,617,365
2025-06-23 2025-06-19 33.500 12,296,639 -10,800 9.27% 411,937,406
2025-06-20 2025-06-18 34.800 12,307,439 -8,000 9.28% 428,298,877
2025-06-19 2025-06-17 35.100 12,315,439 -12,200 9.28% 432,271,909
2025-06-18 2025-06-16 36.050 12,327,639 +25,200 9.29% 444,411,386
2025-06-17 2025-06-13 35.200 12,302,439 +3,800 9.27% 433,045,853
2025-06-16 2025-06-12 36.550 12,298,639 +65,600 9.27% 449,515,255
2025-06-13 2025-06-11 35.900 12,233,039 +7,200 9.22% 439,166,100
2025-06-12 2025-06-10 35.350 12,225,839 +3,800 9.22% 432,183,409
2025-06-11 2025-06-09 35.500 12,222,039 +19,200 9.21% 433,882,384
2025-06-10 2025-06-06 34.600 12,202,839 -28,200 9.20% 422,218,229
2025-06-09 2025-06-05 34.300 12,231,039 +20,600 9.22% 419,524,638
2025-06-06 2025-06-04 34.100 12,210,439 +20,600 9.20% 416,375,970
2025-06-05 2025-06-03 33.900 12,189,839 +85,600 9.19% 413,235,542
2025-06-04 2025-06-02 32.200 12,104,239 -3,800 9.12% 389,756,496
2025-06-03 2025-05-30 33.800 12,108,039 -2,600 9.13% 409,251,718
2025-06-02 2025-05-29 34.250 12,110,639 +36,400 9.13% 414,789,386
2025-05-30 2025-05-28 32.350 12,074,239 -4,600 9.10% 390,601,632
2025-05-29 2025-05-27 33.200 12,078,839 +18,000 9.10% 401,017,455
2025-05-28 2025-05-26 32.600 12,060,839 +3,400 9.09% 393,183,351
2025-05-27 2025-05-23 33.250 12,057,439 +8,400 9.09% 400,909,847
2025-05-26 2025-05-22 33.150 12,049,039 -7,800 9.08% 399,425,643
2025-05-23 2025-05-21 35.350 12,056,839 +4,200 9.09% 426,209,259
2025-05-22 2025-05-20 32.700 12,052,639 +4,400 9.08% 394,121,295
2025-05-21 2025-05-19 32.850 12,048,239 +5,600 9.08% 395,784,651
2025-05-20 2025-05-16 33.050 12,042,639 +33,400 9.08% 398,009,219
2025-05-19 2025-05-15 31.500 12,009,239 -200 9.05% 378,291,028
2025-05-15 2025-05-13 31.850 12,009,439 -68,600 9.05% 382,500,632
2025-05-14 2025-05-12 31.650 12,078,039 -15,000 9.10% 382,269,934
2025-05-13 2025-05-09 31.650 12,093,039 -5,200 9.12% 382,744,684
2025-05-12 2025-05-08 32.500 12,098,239 -58,400 9.12% 393,192,768
2025-05-09 2025-05-07 32.650 12,156,639 -12,800 9.16% 396,914,263
2025-05-08 2025-05-06 33.000 12,169,439 -3,000 9.17% 401,591,487
2025-05-07 2025-05-02 33.500 12,172,439 -39,200 9.17% 407,776,706
2025-05-06 2025-04-30 33.950 12,211,639 +4,200 9.20% 414,585,144
2025-05-02 2025-04-29 30.400 12,207,439 +12,600 9.20% 371,106,146
2025-04-30 2025-04-28 30.550 12,194,839 -25,600 9.19% 372,552,331
2025-04-29 2025-04-25 30.800 12,220,439 -5,400 9.21% 376,389,521
2025-04-28 2025-04-24 30.900 12,225,839 +5,600 9.22% 377,778,425
2025-04-25 2025-04-23 30.950 12,220,239 -5,000 9.21% 378,216,397
2025-04-24 2025-04-22 30.700 12,225,239 -2,600 9.21% 375,314,837
2025-04-23 2025-04-17 29.500 12,227,839 -22,400 9.22% 360,721,250
2025-04-22 2025-04-16 28.650 12,250,239 -29,800 9.23% 350,969,347
2025-04-17 2025-04-15 30.500 12,280,039 +18,000 9.26% 374,541,190
2025-04-16 2025-04-14 30.250 12,262,039 +3,000 9.24% 370,926,680
2025-04-15 2025-04-11 29.700 12,259,039 -800 9.24% 364,093,458
2025-04-14 2025-04-10 28.400 12,259,839 +11,200 9.24% 348,179,428
2025-04-11 2025-04-09 28.600 12,248,639 -130,200 9.23% 350,311,075
2025-04-10 2025-04-08 27.200 12,378,839 -15,600 9.33% 336,704,421
2025-04-09 2025-04-07 25.950 12,394,439 +20,200 9.34% 321,635,692
2025-04-08 2025-04-03 33.650 12,374,239 -19,200 9.33% 416,393,142
2025-04-07 2025-04-02 35.050 12,393,439 +10,400 9.34% 434,390,037
2025-04-03 2025-04-01 34.750 12,383,039 +34,000 9.33% 430,310,605
2025-04-02 2025-03-31 33.400 12,349,039 -8,600 9.31% 412,457,903
2025-04-01 2025-03-28 34.100 12,357,639 +24,600 9.31% 421,395,490
2025-03-31 2025-03-27 34.300 12,333,039 +3,200 9.30% 423,023,238
2025-03-28 2025-03-26 33.600 12,329,839 -21,000 9.29% 414,282,590
2025-03-27 2025-03-25 33.250 12,350,839 +1,800 9.31% 410,665,397
2025-03-26 2025-03-24 34.350 12,349,039 -20,200 9.31% 424,189,490
2025-03-25 2025-03-21 34.050 12,369,239 -24,400 9.32% 421,172,588
2025-03-24 2025-03-20 35.850 12,393,639 -17,000 9.34% 444,311,958
2025-03-21 2025-03-19 36.400 12,410,639 +24,000 9.35% 451,747,260
2025-03-20 2025-03-18 37.000 12,386,639 -69,000 9.34% 458,305,643
2025-03-19 2025-03-17 35.800 12,455,639 +93,600 9.39% 445,911,876
2025-03-18 2025-03-14 37.350 12,362,039 +1,600 9.32% 461,722,157
2025-03-17 2025-03-13 35.700 12,360,439 -17,800 9.32% 441,267,672
2025-03-14 2025-03-12 35.950 12,378,239 -5,400 9.33% 444,997,692
2025-03-13 2025-03-11 36.000 12,383,639 +3,000 9.33% 445,811,004
2025-03-12 2025-03-10 36.350 12,380,639 -31,200 9.33% 450,036,228
2025-03-11 2025-03-07 37.500 12,411,839 +2,800 9.36% 465,443,962
2025-03-10 2025-03-06 37.950 12,409,039 +10,000 9.35% 470,923,030
2025-03-07 2025-03-05 36.000 12,399,039 +7,800 9.35% 446,365,404
2025-03-06 2025-03-04 35.900 12,391,239 +49,200 9.34% 444,845,480
2025-03-05 2025-03-03 36.450 12,342,039 +18,600 9.30% 449,867,322
2025-03-04 2025-02-28 37.250 12,323,439 +15,200 9.29% 459,048,103
2025-03-03 2025-02-27 41.300 12,308,239 -65,000 9.28% 508,330,271
2025-02-28 2025-02-26 40.800 12,373,239 -39,000 9.33% 504,828,151
2025-02-27 2025-02-25 37.350 12,412,239 -1,600 9.36% 463,597,127
2025-02-26 2025-02-24 34.300 12,413,839 +23,800 9.36% 425,794,678
2025-02-25 2025-02-21 35.000 12,390,039 +101,800 9.34% 433,651,365
2025-02-24 2025-02-20 35.500 12,288,239 -14,000 9.26% 436,232,484
2025-02-21 2025-02-19 35.400 12,302,239 +62,400 9.27% 435,499,261
2025-02-20 2025-02-18 33.500 12,239,839 +10,000 9.23% 410,034,606
2025-02-19 2025-02-17 33.550 12,229,839 +6,600 9.22% 410,311,098
2025-02-18 2025-02-14 32.900 12,223,239 +102,400 9.21% 402,144,563
2025-02-17 2025-02-13 30.400 12,120,839 -20,400 9.14% 368,473,506
2025-02-14 2025-02-12 31.100 12,141,239 +56,000 9.15% 377,592,533
2025-02-13 2025-02-11 31.700 12,085,239 +21,600 9.11% 383,102,076
2025-02-12 2025-02-10 32.700 12,063,639 -2,000 9.09% 394,480,995
2025-02-11 2025-02-07 30.100 12,065,639 -9,600 9.09% 363,175,734
2025-02-10 2025-02-06 30.000 12,075,239 -3,800 9.10% 362,257,170
2025-02-07 2025-02-05 29.200 12,079,039 +10,600 9.10% 352,707,939
2025-02-06 2025-02-04 28.450 12,068,439 +1,600 9.10% 343,347,090
2025-02-05 2025-02-03 28.350 12,066,839 -1,200 9.10% 342,094,886
2025-02-04 2025-01-28 28.150 12,068,039 -600 9.10% 339,715,298
2025-01-27 2025-01-23 28.200 12,068,639 +800 9.10% 340,335,620
2025-01-24 2025-01-22 28.200 12,067,839 -400 9.10% 340,313,060
2025-01-23 2025-01-21 28.050 12,068,239 -6,000 9.10% 338,514,104
2025-01-22 2025-01-20 28.200 12,074,239 -600 9.10% 340,493,540
2025-01-21 2025-01-17 28.200 12,074,839 +600 9.10% 340,510,460
2025-01-20 2025-01-16 27.200 12,074,239 -6,200 9.10% 328,419,301
2025-01-16 2025-01-14 27.500 12,080,439 -27,000 9.11% 332,212,072
2025-01-15 2025-01-13 26.650 12,107,439 -33,400 9.13% 322,663,249
2025-01-14 2025-01-10 27.350 12,140,839 -18,000 9.15% 332,051,947
2025-01-13 2025-01-09 27.850 12,158,839 -6,600 9.16% 338,623,666
2025-01-10 2025-01-08 27.950 12,165,439 +50,800 9.17% 340,024,020
2025-01-09 2025-01-07 28.600 12,114,639 -39,400 9.13% 346,478,675
2025-01-08 2025-01-06 31.150 12,154,039 -200 9.16% 378,598,315
2025-01-07 2025-01-03 30.700 12,154,239 -31,600 9.16% 373,135,137
2025-01-06 2025-01-02 31.300 12,185,839 -72,000 9.19% 381,416,761
2025-01-03 2024-12-31 31.500 12,257,839 -13,400 9.24% 386,121,928
2025-01-02 2024-12-27 30.100 12,271,239 -33,200 9.25% 369,364,294
2024-12-30 2024-12-24 29.550 12,304,439 -17,800 9.27% 363,596,172
2024-12-27 2024-12-20 30.350 12,322,239 -10,600 9.29% 373,979,954
2024-12-23 2024-12-19 30.450 12,332,839 -75,400 9.30% 375,534,948
2024-12-20 2024-12-18 31.000 12,408,239 -5,000 9.35% 384,655,409
2024-12-19 2024-12-17 30.900 12,413,239 -28,600 9.36% 383,569,085
2024-12-18 2024-12-16 31.150 12,441,839 -21,400 9.38% 387,563,285
2024-12-17 2024-12-13 31.200 12,463,239 +4,600 9.39% 388,853,057
2024-12-16 2024-12-12 32.050 12,458,639 -7,800 9.39% 399,299,380
2024-12-13 2024-12-11 33.300 12,466,439 +68,400 9.40% 415,132,419
2024-12-12 2024-12-10 33.050 12,398,039 +56,400 9.34% 409,755,189
2024-12-11 2024-12-09 33.850 12,341,639 +43,400 9.30% 417,764,480
2024-12-10 2024-12-06 33.150 12,298,239 +22,000 9.27% 407,686,623
2024-12-09 2024-12-05 31.900 12,276,239 -14,200 9.25% 391,612,024
2024-12-06 2024-12-04 29.850 12,290,439 -32,200 9.26% 366,869,604
2024-12-05 2024-12-03 30.000 12,322,639 -13,600 9.29% 369,679,170
2024-12-04 2024-12-02 30.000 12,336,239 -1,200 9.30% 370,087,170
2024-12-03 2024-11-29 28.050 12,337,439 +200 9.30% 346,065,164
2024-12-02 2024-11-28 27.500 12,337,239 -104,200 9.30% 339,274,072
2024-11-29 2024-11-27 28.400 12,441,439 -32,200 9.38% 353,336,868
2024-11-28 2024-11-26 27.050 12,473,639 -49,486 9.40% 337,411,935
2024-11-27 2024-11-25 27.450 12,523,125 -200 9.44% 343,759,781
2024-11-26 2024-11-22 26.950 12,523,325 +1,400 9.44% 337,503,609
2024-11-25 2024-11-21 29.150 12,521,925 -18,600 9.44% 365,014,114
2024-11-22 2024-11-20 30.200 12,540,525 -61,800 9.45% 378,723,855
2024-11-21 2024-11-19 29.350 12,602,325 -179,400 9.50% 369,878,239
2024-11-20 2024-11-18 28.250 12,781,725 -23,600 9.63% 361,083,731
2024-11-19 2024-11-15 28.950 12,805,325 -20,600 9.65% 370,714,159
2024-11-18 2024-11-14 30.050 12,825,925 -19,400 9.67% 385,419,046
2024-11-15 2024-11-13 31.650 12,845,325 -38,000 9.68% 406,554,536
2024-11-14 2024-11-12 32.950 12,883,325 +57,600 9.71% 424,505,559
2024-11-13 2024-11-11 35.650 12,825,725 +80,000 9.67% 457,237,096
2024-11-12 2024-11-08 30.950 12,745,725 +79,400 9.61% 394,480,189
2024-11-11 2024-11-07 28.750 12,666,325 -164,400 9.55% 364,156,844
2024-11-08 2024-11-06 28.800 12,830,725 -44,200 9.67% 369,524,880
2024-11-07 2024-11-05 28.350 12,874,925 -7,800 9.70% 365,004,124
2024-11-06 2024-11-04 27.600 12,882,725 -263,800 9.71% 355,563,210
2024-11-05 2024-11-01 27.100 13,146,525 -3,800 9.91% 356,270,828
2024-11-04 2024-10-31 28.300 13,150,325 +62,200 9.91% 372,154,198
2024-11-01 2024-10-30 29.250 13,088,125 +115,800 9.87% 382,827,656
2024-10-31 2024-10-29 26.200 12,972,325 +9,000 9.78% 339,874,915
2024-10-30 2024-10-28 26.650 12,963,325 +23,800 9.77% 345,472,611
2024-10-29 2024-10-25 26.000 12,939,525 +11,400 9.75% 336,427,650
2024-10-28 2024-10-24 24.850 12,928,125 -6,000 9.74% 321,263,906
2024-10-25 2024-10-23 25.550 12,934,125 -2,200 9.75% 330,466,894
2024-10-24 2024-10-22 25.200 12,936,325 -1,800 9.75% 325,995,390
2024-10-23 2024-10-21 24.850 12,938,125 +1,000 9.75% 321,512,406
2024-10-22 2024-10-18 25.050 12,937,125 +18,000 9.75% 324,074,981
2024-10-21 2024-10-17 23.400 12,919,125 -19,927 9.74% 302,307,525
2024-10-18 2024-10-16 23.800 12,939,052 -33,000 9.75% 307,949,438
2024-10-17 2024-10-15 24.000 12,972,052 -195,271 9.78% 311,329,248
2024-10-16 2024-10-14 25.550 13,167,323 +6,600 9.92% 336,425,103
2024-10-15 2024-10-10 26.000 13,160,723 +6,800 9.92% 342,178,798
2024-10-14 2024-10-09 26.100 13,153,923 +55,600 9.91% 343,317,390
2024-10-10 2024-10-08 28.400 13,098,323 +225,000 9.87% 371,992,373
2024-10-09 2024-10-07 33.700 12,873,323 -386,800 9.70% 433,830,985
2024-10-08 2024-10-04 32.150 13,260,123 +388,600 9.99% 426,312,954
2024-10-07 2024-10-03 28.300 12,871,523 +65,200 9.70% 364,264,101
2024-10-04 2024-10-02 29.250 12,806,323 +9,200 9.65% 374,584,948
2024-10-03 2024-09-30 28.500 12,797,123 +149,886 9.65% 364,718,006
2024-10-02 2024-09-27 24.100 12,647,237 +118,200 9.53% 304,798,412
2024-09-30 2024-09-26 21.900 12,529,037 +50,800 9.44% 274,385,910
2024-09-27 2024-09-25 21.000 12,478,237 +15,200 9.41% 262,042,977
2024-09-26 2024-09-24 21.200 12,463,037 -2,400 9.39% 264,216,384
2024-09-25 2024-09-23 20.700 12,465,437 +4,800 9.40% 258,034,546
2024-09-24 2024-09-20 21.250 12,460,637 +51,800 9.39% 264,788,536
2024-09-23 2024-09-19 20.050 12,408,837 -39,600 9.35% 248,797,182
2024-09-20 2024-09-17 21.150 12,448,437 +25,000 9.38% 263,284,443
2024-09-19 2024-09-16 20.800 12,423,437 +4,800 9.36% 258,407,490
2024-09-17 2024-09-13 20.550 12,418,637 +128,400 9.36% 255,202,990
2024-09-16 2024-09-12 20.000 12,290,237 +74,600 9.26% 245,804,740
2024-09-13 2024-09-11 19.400 12,215,637 +77,600 9.21% 236,983,358
2024-09-12 2024-09-10 18.820 12,138,037 +35,000 9.15% 228,437,856
2024-09-11 2024-09-09 18.800 12,103,037 -2,000 9.12% 227,537,096
2024-09-10 2024-09-05 18.580 12,105,037 +17,800 9.12% 224,911,587
2024-09-09 2024-09-04 18.160 12,087,237 -14,400 9.11% 219,504,224
2024-09-05 2024-09-03 17.820 12,101,637 +27,200 9.12% 215,651,171
2024-09-04 2024-09-02 17.680 12,074,437 -15,600 9.10% 213,476,046
2024-09-03 2024-08-30 18.260 12,090,037 +5,600 9.11% 220,764,076
2024-09-02 2024-08-29 17.280 12,084,437 +12,600 9.11% 208,819,071
2024-08-30 2024-08-28 16.820 12,071,837 +200 9.10% 203,048,298
2024-08-29 2024-08-27 16.940 12,071,637 +12,200 9.10% 204,493,531
2024-08-28 2024-08-26 16.780 12,059,437 +64 9.09% 202,357,353
2024-08-27 2024-08-23 16.400 12,059,373 -736 9.09% 197,773,717
2024-08-26 2024-08-22 17.520 12,060,109 +663 9.09% 211,293,110
2024-08-23 2024-08-21 17.820 12,059,446 -88 9.09% 214,899,328
2024-08-22 2024-08-20 19.180 12,059,534 -85,851 9.09% 231,301,862
2024-08-21 2024-08-19 19.600 12,145,385 +59,800 9.15% 238,049,546
2024-08-20 2024-08-16 19.780 12,085,585 +26,032 9.11% 239,052,871
2024-08-19 2024-08-15 19.700 12,059,553 +90 9.09% 237,573,194
2024-08-16 2024-08-14 19.140 12,059,463 -26,710 9.09% 230,818,122
2024-08-15 2024-08-13 19.640 12,086,173 +23,490 9.11% 237,372,438
2024-08-14 2024-08-12 19.840 12,062,683 +12,800 9.09% 239,323,631
2024-08-13 2024-08-09 19.000 12,049,883 +14,759 9.08% 228,947,777
2024-08-12 2024-08-08 19.100 12,035,124 -21,198 9.07% 229,870,868
2024-08-09 2024-08-07 18.920 12,056,322 -18,136 9.09% 228,105,612
2024-08-08 2024-08-06 18.760 12,074,458 +11,128 9.10% 226,516,832
2024-08-07 2024-08-05 18.000 12,063,330 +43,800 9.09% 217,139,940
2024-08-06 2024-08-02 18.640 12,019,530 -57,400 9.06% 224,044,039
2024-08-05 2024-08-01 18.780 12,076,930 -6,200 9.10% 226,804,745
2024-08-02 2024-07-31 18.880 12,083,130 -5,400 9.11% 228,129,494
2024-08-01 2024-07-30 17.780 12,088,530 +6,600 9.11% 214,934,063
2024-07-31 2024-07-29 18.240 12,081,930 +200 9.11% 220,374,403
2024-07-30 2024-07-26 18.500 12,081,730 +2,800 9.11% 223,512,005
2024-07-29 2024-07-25 18.440 12,078,930 -200 9.10% 222,735,469
2024-07-26 2024-07-24 18.180 12,079,130 +22,400 9.10% 219,598,583
2024-07-25 2024-07-23 18.600 12,056,730 +2,800 9.09% 224,255,178
2024-07-24 2024-07-22 19.260 12,053,930 -10,200 9.09% 232,158,692
2024-07-23 2024-07-19 18.640 12,064,130 +36,800 9.09% 224,875,383
2024-07-22 2024-07-18 18.940 12,027,330 +44,400 9.07% 227,797,630
2024-07-19 2024-07-17 19.120 11,982,930 -84,375 9.03% 229,113,622
2024-07-18 2024-07-16 18.940 12,067,305 -6,586 9.10% 228,554,757
2024-07-17 2024-07-15 18.760 12,073,891 +10,600 9.10% 226,506,195
2024-07-16 2024-07-12 19.480 12,063,291 +3,797 9.09% 234,992,909
2024-07-15 2024-07-11 19.340 12,059,494 -36,045 9.09% 233,230,614
2024-07-12 2024-07-10 18.540 12,095,539 +11,800 9.12% 224,251,293
2024-07-11 2024-07-09 18.640 12,083,739 +13,600 9.11% 225,240,895
2024-07-10 2024-07-08 19.080 12,070,139 +46,214 9.10% 230,298,252
2024-07-09 2024-07-05 20.200 12,023,925 +1,747 9.06% 242,883,285
2024-07-08 2024-07-04 19.780 12,022,178 -1,200 9.06% 237,798,681
2024-07-05 2024-07-03 19.240 12,023,378 +19,000 9.06% 231,329,793
2024-07-04 2024-07-02 18.760 12,004,378 +3,600 9.05% 225,202,131
2024-07-03 2024-06-28 19.540 12,000,778 +2,000 9.05% 234,495,202
2024-07-02 2024-06-27 19.400 11,998,778 +31,220 9.04% 232,776,293
2024-06-28 2024-06-26 20.200 11,967,558 -11,561 9.02% 241,744,672
2024-06-27 2024-06-25 19.620 11,979,119 +12,200 9.03% 235,030,315
2024-06-26 2024-06-24 20.100 11,966,919 +11,570,659 9.02% 240,535,072
2024-06-25 2024-06-21 20.050 396,260 +259 0.30% 7,945,013
2024-06-24 2024-06-20 20.000 396,001 -6,973 0.30% 7,920,020
2024-06-21 2024-06-19 20.800 402,974 -10,200 0.30% 8,381,859
2024-06-20 2024-06-18 20.900 413,174 +4,099 0.31% 8,635,337
2024-06-19 2024-06-17 21.250 409,075 +9,400 0.31% 8,692,844
2024-06-18 2024-06-14 21.950 399,675 -3,125 0.30% 8,772,866
2024-06-17 2024-06-13 22.650 402,800 -4,600 0.30% 9,123,420
2024-06-14 2024-06-12 22.250 407,400 -18,200 0.31% 9,064,650
2024-06-13 2024-06-11 21.800 425,600 -2,400 0.32% 9,278,080
2024-06-12 2024-06-07 21.700 428,000 -15,600 0.32% 9,287,600
2024-06-11 2024-06-06 21.650 443,600 +56,400 0.33% 9,603,940
2024-06-07 2024-06-05 21.650 387,200 +28,000 0.29% 8,382,880
2024-06-06 2024-06-04 21.450 359,200 +600 0.27% 7,704,840
2024-06-05 2024-06-03 20.800 358,600 +8,000 0.27% 7,458,880
2024-06-03 2024-05-30 21.150 350,600 -41,000 0.26% 7,415,190
2024-05-31 2024-05-29 22.150 391,600 -16,800 0.30% 8,673,940
2024-05-30 2024-05-28 22.850 408,400 +49,800 0.31% 9,331,940
2024-05-29 2024-05-27 22.600 358,600 -18,000 0.27% 8,104,360
2024-05-28 2024-05-24 22.050 376,600 +24,922 0.28% 8,304,030
2024-05-27 2024-05-23 22.700 351,678 -7,291 0.27% 7,983,091
2024-05-24 2024-05-22 21.350 358,969 -400 0.27% 7,663,988
2024-05-23 2024-05-21 20.550 359,369 -41,400 0.27% 7,385,033
2024-05-22 2024-05-20 21.800 400,769 +35,569 0.30% 8,736,764
2024-05-21 2024-05-17 21.500 365,200 +78,200 0.28% 7,851,800
2024-05-20 2024-05-16 21.350 287,000 -18,600 0.22% 6,127,450
2024-05-17 2024-05-14 21.150 305,600 +15,800 0.23% 6,463,440
2024-05-16 2024-05-13 20.450 289,800 -23,600 0.22% 5,926,410
2024-05-14 2024-05-10 20.450 313,400 -17,600 0.24% 6,409,030
2024-05-13 2024-05-09 20.800 331,000 +8,200 0.25% 6,884,800
2024-05-10 2024-05-08 20.000 322,800 +7,600 0.24% 6,456,000
2024-05-09 2024-05-07 20.500 315,200 -16,400 0.24% 6,461,600
2024-05-08 2024-05-06 20.950 331,600 -2,600 0.25% 6,947,020
2024-05-07 2024-05-03 21.750 334,200 -16,800 0.25% 7,268,850
2024-05-06 2024-05-02 21.150 351,000 +51,200 0.26% 7,423,650
2024-05-03 2024-04-30 17.920 299,800 -7,200 0.23% 5,372,416
2024-05-02 2024-04-29 18.800 307,000 -10,800 0.23% 5,771,600
2024-04-30 2024-04-26 18.820 317,800 +29,800 0.24% 5,980,996
2024-04-29 2024-04-25 18.360 288,000 -1,200 0.22% 5,287,680
2024-04-26 2024-04-24 18.060 289,200 -600 0.22% 5,222,952
2024-04-25 2024-04-23 18.400 289,800 +20,400 0.22% 5,332,320
2024-04-24 2024-04-22 17.500 269,400 -70,800 0.20% 4,714,500
2024-04-23 2024-04-19 16.500 340,200 -400 0.26% 5,613,300
2024-04-22 2024-04-18 17.720 340,600 -5,000 0.26% 6,035,432
2024-04-19 2024-04-17 18.040 345,600 -5,600 0.26% 6,234,624
2024-04-18 2024-04-16 17.180 351,200 -2,200 0.26% 6,033,616
2024-04-17 2024-04-15 17.400 353,400 -199,800 0.27% 6,149,160
2024-04-16 2024-04-12 17.760 553,200 +196,735 0.42% 9,824,832
2024-04-15 2024-04-11 18.340 356,465 -125,200 0.27% 6,537,568
2024-04-12 2024-04-10 18.560 481,665 +41,312 0.36% 8,939,702
2024-04-11 2024-04-09 19.140 440,353 -4,800 0.33% 8,428,356
2024-04-10 2024-04-08 16.400 445,153 -166,400 0.34% 7,300,509
2024-04-09 2024-04-05 16.120 611,553 -28,800 0.46% 9,858,234
2024-04-08 2024-04-03 17.080 640,353 +106,400 0.48% 10,937,229
2024-04-05 2024-04-02 17.280 533,953 +72,600 0.40% 9,226,708
2024-04-03 2024-03-28 15.920 461,353 -8,600 0.35% 7,344,740
2024-04-02 2024-03-27 15.780 469,953 -62,400 0.35% 7,415,858
2024-03-28 2024-03-26 15.460 532,353 +43,800 0.40% 8,230,177
2024-03-27 2024-03-25 15.940 488,553 -15,400 0.37% 7,787,535
2024-03-26 2024-03-22 16.260 503,953 -38,400 0.38% 8,194,276
2024-03-25 2024-03-21 16.940 542,353 +27,800 0.41% 9,187,460
2024-03-22 2024-03-20 16.920 514,553 -5,400 0.39% 8,706,237
2024-03-21 2024-03-19 16.920 519,953 +2,600 0.39% 8,797,605
2024-03-20 2024-03-18 17.380 517,353 +38,400 0.39% 8,991,595
2024-03-19 2024-03-15 16.900 478,953 +14,400 0.36% 8,094,306
2024-03-18 2024-03-14 17.480 464,553 -30,800 0.35% 8,120,386
2024-03-15 2024-03-13 17.940 495,353 -19,600 0.37% 8,886,633
2024-03-14 2024-03-12 17.700 514,953 +9,000 0.39% 9,114,668
2024-03-13 2024-03-11 17.280 505,953 +40,400 0.38% 8,742,868
2024-03-12 2024-03-08 16.500 465,553 +5,400 0.35% 7,681,624
2024-03-11 2024-03-07 16.220 460,153 -38,543 0.35% 7,463,682
2024-03-08 2024-03-06 17.140 498,696 +13,800 0.38% 8,547,649
2024-03-07 2024-03-05 17.140 484,896 -3,200 0.37% 8,311,117
2024-03-06 2024-03-04 18.040 488,096 -3,400 0.37% 8,805,252
2024-03-05 2024-03-01 17.940 491,496 -15,000 0.37% 8,817,438
2024-03-04 2024-02-29 18.240 506,496 +37,600 0.38% 9,238,487
2024-03-01 2024-02-28 17.740 468,896 +1,696 0.35% 8,318,215
2024-02-29 2024-02-27 18.300 467,200 +200 0.35% 8,549,760
2024-02-28 2024-02-26 18.080 467,000 +15,200 0.35% 8,443,360
2024-02-27 2024-02-23 17.520 451,800 -2,600 0.34% 7,915,536
2024-02-26 2024-02-22 17.620 454,400 -3,600 0.34% 8,006,528
2024-02-23 2024-02-21 17.360 458,000 +29,000 0.35% 7,950,880
2024-02-22 2024-02-20 17.000 429,000 +2,800 0.32% 7,293,000
2024-02-21 2024-02-19 16.600 426,200 -20,800 0.32% 7,074,920
2024-02-20 2024-02-16 17.340 447,000 +16,000 0.34% 7,750,980
2024-02-19 2024-02-15 15.640 431,000 -3,800 0.32% 6,740,840
2024-02-16 2024-02-14 15.800 434,800 -3,896 0.33% 6,869,840
2024-02-15 2024-02-09 16.200 438,696 -43,000 0.33% 7,106,875
2024-02-14 2024-02-07 16.480 481,696 -11,400 0.36% 7,938,350
2024-02-08 2024-02-06 16.580 493,096 +42,000 0.37% 8,175,532
2024-02-07 2024-02-05 15.460 451,096 +19,203 0.34% 6,973,944
2024-02-06 2024-02-02 15.960 431,893 -16,000 0.33% 6,893,012
2024-02-05 2024-02-01 16.760 447,893 +22,000 0.34% 7,506,687
2024-02-02 2024-01-31 16.240 425,893 -23,200 0.32% 6,916,502
2024-02-01 2024-01-30 16.880 449,093 -13,200 0.34% 7,580,690
2024-01-31 2024-01-29 17.280 462,293 -1,400 0.35% 7,988,423
2024-01-30 2024-01-26 17.320 463,693 +29,800 0.35% 8,031,163
2024-01-29 2024-01-25 18.060 433,893 +2,600 0.33% 7,836,108
2024-01-26 2024-01-24 17.800 431,293 -18,200 0.33% 7,677,015
2024-01-25 2024-01-23 17.260 449,493 +8,400 0.34% 7,758,249
2024-01-24 2024-01-22 16.740 441,093 -315,200 0.33% 7,383,897
2024-01-23 2024-01-19 17.740 756,293 +330,293 0.57% 13,416,638
2024-01-19 2024-01-17 18.620 426,000 -27,000 0.32% 7,932,120
2024-01-18 2024-01-16 19.600 453,000 -16,400 0.34% 8,878,800
2024-01-17 2024-01-15 20.100 469,400 +4,800 0.35% 9,434,940
2024-01-16 2024-01-12 20.850 464,600 +7,800 0.35% 9,686,910
2024-01-15 2024-01-11 21.700 456,800 +25,000 0.34% 9,912,560
2024-01-12 2024-01-10 20.950 431,800 +5,800 0.33% 9,046,210
2024-01-10 2024-01-08 21.000 426,000 -11,600 0.32% 8,946,000
2024-01-09 2024-01-05 21.850 437,600 -27,400 0.33% 9,561,560
2024-01-08 2024-01-04 22.350 465,000 +31,200 0.35% 10,392,750
2024-01-05 2024-01-03 22.400 433,800 -293 0.33% 9,717,120
2024-01-04 2024-01-02 22.600 434,093 -33,000 0.33% 9,810,502
2024-01-03 2023-12-29 23.550 467,093 +22,800 0.35% 11,000,040
2024-01-02 2023-12-28 23.200 444,293 +10,800 0.33% 10,307,598
2023-12-29 2023-12-27 21.700 433,493 -36,800 0.33% 9,406,798
2023-12-28 2023-12-22 21.650 470,293 -29,200 0.35% 10,181,843
2023-12-27 2023-12-21 22.550 499,493 -119,200 0.38% 11,263,567
2023-12-22 2023-12-20 22.650 618,693 +114,800 0.47% 14,013,396
2023-12-21 2023-12-19 23.100 503,893 +9,200 0.38% 11,639,928
2023-12-20 2023-12-18 23.300 494,693 -35,264 0.37% 11,526,347
2023-12-19 2023-12-15 24.150 529,957 +20,800 0.40% 12,798,462
2023-12-18 2023-12-14 23.500 509,157 +10,600 0.38% 11,965,190
2023-12-15 2023-12-13 23.100 498,557 -20,600 0.38% 11,516,667
2023-12-14 2023-12-12 23.100 519,157 -817,800 0.39% 11,992,527
2023-12-13 2023-12-11 22.850 1,336,957 +815,412 1.01% 30,549,467
2023-12-12 2023-12-08 23.250 521,545 +10,000 0.39% 12,125,921
2023-12-11 2023-12-07 23.200 511,545 -20,600 0.39% 11,867,844
2023-12-08 2023-12-06 23.600 532,145 -41,919 0.40% 12,558,622
2023-12-07 2023-12-05 24.150 574,064 +167,942 0.43% 13,863,646
2023-12-06 2023-12-04 24.900 406,122 -8,413 0.31% 10,112,438
2023-12-05 2023-12-01 26.100 414,535 -179,800 0.31% 10,819,364
2023-12-04 2023-11-30 27.300 594,335 -102,253 0.45% 16,225,346
2023-12-01 2023-11-29 26.150 696,588 +299,800 0.53% 18,215,776
2023-11-30 2023-11-28 27.350 396,788 -24,053 0.30% 10,852,152
2023-11-29 2023-11-27 26.500 420,841 -29,000 0.32% 11,152,286
2023-11-28 2023-11-24 27.300 449,841 +4,600 0.34% 12,280,659
2023-11-27 2023-11-23 27.600 445,241 +8,800 0.34% 12,288,652
2023-11-24 2023-11-22 27.200 436,441 -19,800 0.33% 11,871,195
2023-11-23 2023-11-21 28.050 456,241 -11,800 0.34% 12,797,560
2023-11-22 2023-11-20 27.400 468,041 -49,200 0.35% 12,824,323
2023-11-21 2023-11-17 26.950 517,241 +50,800 0.39% 13,939,645
2023-11-20 2023-11-16 27.300 466,441 -40,800 0.35% 12,733,839
2023-11-17 2023-11-15 28.150 507,241 +45,800 0.38% 14,278,834
2023-11-16 2023-11-14 26.950 461,441 -33,000 0.35% 12,435,835
2023-11-15 2023-11-13 27.000 494,441 -180,400 0.37% 13,349,907
2023-11-14 2023-11-10 27.700 674,841 +193,400 0.51% 18,693,096
2023-11-13 2023-11-09 27.700 481,441 -27,800 0.36% 13,335,916
2023-11-10 2023-11-08 27.750 509,241 -28,200 0.38% 14,131,438
2023-11-09 2023-11-07 27.350 537,441 +10,200 0.41% 14,699,011
2023-11-08 2023-11-06 27.700 527,241 +600 0.40% 14,604,576
2023-11-02 2023-10-31 24.750 526,641 -1,600 0.40% 13,034,365
2023-11-01 2023-10-30 25.050 528,241 -15,600 0.40% 13,232,437
2023-10-31 2023-10-27 24.000 543,841 +15,600 0.41% 13,052,184
2023-10-30 2023-10-26 22.800 528,241 -1,000 0.40% 12,043,895
2023-10-27 2023-10-25 22.650 529,241 -24,000 0.40% 11,987,309
2023-10-26 2023-10-24 22.700 553,241 +14,600 0.42% 12,558,571
2023-10-25 2023-10-20 23.050 538,641 -800 0.41% 12,415,675
2023-10-24 2023-10-19 22.900 539,441 -5,200 0.41% 12,353,199
2023-10-20 2023-10-18 23.050 544,641 +1,000 0.41% 12,553,975
2023-10-19 2023-10-17 24.100 543,641 +116,400 0.41% 13,101,748
2023-10-17 2023-10-13 25.400 427,241 -14,600 0.32% 10,851,921
2023-10-16 2023-10-12 26.200 441,841 +14,600 0.33% 11,576,234
2023-10-12 2023-10-10 23.800 427,241 -107,400 0.32% 10,168,336
2023-10-11 2023-10-09 24.400 534,641 +67,072 0.40% 13,045,240
2023-10-10 2023-10-06 23.000 467,569 +35,000 0.35% 10,754,087
2023-10-09 2023-10-05 21.300 432,569 +4,600 0.33% 9,213,720
2023-10-06 2023-10-04 20.900 427,969 -2,800 0.32% 8,944,552
2023-10-05 2023-10-03 22.200 430,769 -28,510 0.32% 9,563,072
2023-10-04 2023-09-29 24.400 459,279 +19,400 0.35% 11,206,408
2023-10-03 2023-09-28 24.900 439,879 +11,200 0.33% 10,952,987
2023-09-28 2023-09-26 23.800 428,679 -49,800 0.32% 10,202,560
2023-09-27 2023-09-25 24.500 478,479 +17,762 0.36% 11,722,736
2023-09-26 2023-09-22 23.850 460,717 +29,400 0.35% 10,988,100
2023-09-25 2023-09-21 23.200 431,317 +6,400 0.33% 10,006,554
2023-09-22 2023-09-20 24.100 424,917 -19,600 0.32% 10,240,500
2023-09-21 2023-09-19 24.500 444,517 +19,600 0.34% 10,890,666
2023-09-20 2023-09-18 24.800 424,917 +62,945 0.32% 10,537,942
2023-09-19 2023-09-15 24.650 361,972 -4,161 0.27% 8,922,610
2023-09-18 2023-09-14 23.700 366,133 -58,800 0.28% 8,677,352
2023-09-15 2023-09-13 23.450 424,933 -44,152 0.32% 9,964,679
2023-09-14 2023-09-12 23.500 469,085 +43,780 0.35% 11,023,498
2023-09-13 2023-09-11 23.700 425,305 -8,200 0.32% 10,079,728
2023-09-12 2023-09-07 22.900 433,505 -65,433 0.33% 9,927,264
2023-09-11 2023-09-06 23.400 498,938 +70,000 0.38% 11,675,149
2023-09-07 2023-09-05 23.550 428,938 +4,000 0.32% 10,101,490
2023-09-06 2023-09-04 24.050 424,938 -26,800 0.32% 10,219,759
2023-09-05 2023-08-31 23.000 451,738 +26,738 0.34% 10,389,974
2023-09-04 2023-08-30 24.250 425,000 +2,800 0.32% 10,306,250
2023-08-31 2023-08-29 24.750 422,200 +3,600 0.32% 10,449,450
2023-08-30 2023-08-28 23.500 418,600 -17,600 0.32% 9,837,100
2023-08-29 2023-08-25 23.950 436,200 -760 0.33% 10,446,990
2023-08-28 2023-08-24 24.600 436,960 +17,600 0.33% 10,749,216
2023-08-25 2023-08-23 23.800 419,360 -19,600 0.32% 9,980,768
2023-08-24 2023-08-22 23.700 438,960 +16,400 0.33% 10,403,352
2023-08-23 2023-08-21 24.300 422,560 -24,800 0.32% 10,268,208
2023-08-22 2023-08-18 25.050 447,360 +1,200 0.34% 11,206,368
2023-08-21 2023-08-17 25.750 446,160 -37,400 0.34% 11,488,620
2023-08-18 2023-08-16 25.400 483,560 +37,200 0.36% 12,282,424
2023-08-17 2023-08-15 26.350 446,360 -42,000 0.34% 11,761,586
2023-08-16 2023-08-14 27.600 488,360 +62,800 0.37% 13,478,736
2023-08-15 2023-08-11 27.400 425,560 -19,600 0.32% 11,660,344
2023-08-14 2023-08-10 28.800 445,160 -10,800 0.34% 12,820,608
2023-08-11 2023-08-09 30.500 455,960 +30,200 0.34% 13,906,780
2023-08-10 2023-08-08 26.400 425,760 -21,614 0.32% 11,240,064
2023-08-09 2023-08-07 27.500 447,374 -15,956 0.34% 12,302,785
2023-08-08 2023-08-04 29.000 463,330 +5,198 0.35% 13,436,570
2023-08-07 2023-08-03 29.000 458,132 +32,572 0.35% 13,285,828
2023-08-04 2023-08-02 28.550 425,560 -1,402 0.32% 12,149,738
2023-08-03 2023-08-01 30.200 426,962 +1,403 0.32% 12,894,252
2023-08-02 2023-07-31 29.350 425,559 -10,201 0.32% 12,490,157
2023-08-01 2023-07-28 30.800 435,760 -9,611 0.33% 13,421,408
2023-07-31 2023-07-27 29.700 445,371 -8,000 0.34% 13,227,519
2023-07-28 2023-07-26 28.550 453,371 -28,600 0.34% 12,943,742
2023-07-27 2023-07-25 26.700 481,971 +32,600 0.36% 12,868,626
2023-07-26 2023-07-24 26.050 449,371 +3,611 0.34% 11,706,115
2023-07-25 2023-07-21 25.150 445,760 -14,200 0.34% 11,210,864
2023-07-24 2023-07-20 24.600 459,960 +20,000 0.35% 11,315,016
2023-07-20 2023-07-18 25.650 439,960 -1,800 0.33% 11,284,974
2023-07-19 2023-07-14 26.700 441,760 -83,800 0.33% 11,794,992
2023-07-18 2023-07-13 27.500 525,560 +32,600 0.40% 14,452,900
2023-07-12 2023-07-10 26.450 492,960 -3,200 0.37% 13,038,792
2023-07-11 2023-07-07 25.300 496,160 +3,200 0.37% 12,552,848
2023-07-07 2023-07-05 26.550 492,960 -27,600 0.37% 13,088,088
2023-07-06 2023-07-04 27.550 520,560 +27,600 0.39% 14,341,428
2023-07-04 2023-06-30 26.150 492,960 -13,400 0.37% 12,890,904
2023-07-03 2023-06-29 25.750 506,360 +13,400 0.38% 13,038,770
2023-06-30 2023-06-28 26.500 492,960 -2,572 0.37% 13,063,440
2023-06-29 2023-06-27 26.450 495,532 -31,600 0.37% 13,106,821
2023-06-28 2023-06-26 26.750 527,132 +29,400 0.40% 14,100,781
2023-06-27 2023-06-23 24.050 497,732 +2,572 0.38% 11,970,455
2023-06-26 2023-06-21 25.950 495,160 -121 0.37% 12,849,402
2023-06-23 2023-06-20 26.950 495,281 -59,437 0.37% 13,347,823
2023-06-21 2023-06-19 28.250 554,718 +64,528 0.42% 15,670,784
2023-06-20 2023-06-16 29.750 490,190 -30,067 0.37% 14,583,152
2023-06-19 2023-06-15 29.200 520,257 +29,667 0.39% 15,191,504
2023-06-16 2023-06-14 27.000 490,590 +3,400 0.37% 13,245,930
2023-06-15 2023-06-13 27.900 487,190 +461 0.37% 13,592,601
2023-06-14 2023-06-12 27.800 486,729 +23,000 0.37% 13,531,066
2023-06-13 2023-06-09 28.450 463,729 +1,464 0.35% 13,193,090
2023-06-12 2023-06-08 27.900 462,265 -2,200 0.35% 12,897,194
2023-06-09 2023-06-07 28.700 464,465 -6,973 0.35% 13,330,146
2023-06-08 2023-06-06 28.500 471,438 +9,113 0.36% 13,435,983
2023-06-07 2023-06-05 29.050 462,325 -29,835 0.35% 13,430,541
2023-06-06 2023-06-02 30.300 492,160 +58,676 0.37% 14,912,448
2023-06-05 2023-06-01 29.300 433,484 +18,598 0.33% 12,701,081
2023-06-02 2023-05-31 29.100 414,886 +8,663 0.31% 12,073,183
2023-06-01 2023-05-30 29.850 406,223 -18,683 0.31% 12,125,757
2023-05-31 2023-05-29 29.650 424,906 -45,267 0.32% 12,598,463
2023-05-30 2023-05-25 30.500 470,173 -12,167 0.35% 14,340,276
2023-05-29 2023-05-24 31.850 482,340 +76,181 0.36% 15,362,529
2023-05-23 2023-05-19 31.900 406,159 -1,800 0.31% 12,956,472
2023-05-22 2023-05-18 32.200 407,959 -800 0.31% 13,136,280
2023-05-18 2023-05-16 34.500 408,759 +1,622 0.31% 14,102,186
2023-05-17 2023-05-15 33.300 407,137 -2,732 0.31% 13,557,662
2023-05-16 2023-05-12 32.600 409,869 +35,200 0.31% 13,361,729
2023-05-15 2023-05-11 33.800 374,669 +30,067 0.28% 12,663,812
2023-05-12 2023-05-10 33.900 344,602 +2,990 0.26% 11,682,008
2023-05-11 2023-05-09 33.200 341,612 -852 0.26% 11,341,518
2023-05-10 2023-05-08 34.700 342,464 +3,546 0.26% 11,883,501
2023-05-09 2023-05-05 35.500 338,918 -11,487 0.26% 12,031,589
2023-05-08 2023-05-04 35.300 350,405 +7,170 0.26% 12,369,296
2023-05-04 2023-05-02 34.900 343,235 -11,715 0.26% 11,978,902
2023-05-03 2023-04-28 37.100 354,950 -20,311 0.27% 13,168,645
2023-05-02 2023-04-27 37.150 375,261 -3,029 0.28% 13,940,946
2023-04-28 2023-04-26 38.500 378,290 +23,000 0.29% 14,564,165
2023-04-27 2023-04-25 37.600 355,290 -74,161 0.27% 13,358,904
2023-04-26 2023-04-24 41.150 429,451 -13,259 0.32% 17,671,909
2023-04-25 2023-04-21 39.950 442,710 +84,000 0.33% 17,686,264
2023-04-24 2023-04-20 38.750 358,710 +2,000 0.27% 13,900,012
2023-04-21 2023-04-19 40.450 356,710 -9,826 0.27% 14,428,920
2023-04-20 2023-04-18 44.100 366,536 +32,481 0.28% 16,164,238
2023-04-19 2023-04-17 44.150 334,055 -35,507 0.25% 14,748,528
2023-04-18 2023-04-14 43.650 369,562 +20,001 0.28% 16,131,381
2023-04-17 2023-04-13 43.050 349,561 -37,400 0.26% 15,048,601
2023-04-14 2023-04-12 42.900 386,961 +28,400 0.29% 16,600,627
2023-04-12 2023-04-06 40.600 358,561 -5,799 0.27% 14,557,577
2023-04-11 2023-04-04 41.250 364,360 -7,400 0.27% 15,029,850
2023-04-06 2023-04-03 41.450 371,760 -29,601 0.28% 15,409,452
2023-04-04 2023-03-31 42.000 401,361 +20,600 0.30% 16,857,162
2023-03-31 2023-03-29 43.400 380,761 +40,000 0.29% 16,525,027
2023-03-30 2023-03-28 45.150 340,761 +3,423 0.26% 15,385,359
2023-03-29 2023-03-27 47.600 337,338 +40,400 0.25% 16,057,289
2023-03-28 2023-03-24 47.100 296,938 +58,089 0.22% 13,985,780
2023-03-27 2023-03-23 47.950 238,849 +26,000 0.18% 11,452,810
2023-03-24 2023-03-22 48.500 212,849 +36,000 0.16% 10,323,176
2023-03-23 2023-03-21 48.150 176,849 +3,689 0.13% 8,515,279
2023-03-22 2023-03-20 47.550 173,160 -1,000 0.13% 8,233,758
2023-03-21 2023-03-17 48.850 174,160 +5,000 0.13% 8,507,716
2023-03-20 2023-03-16 49.000 169,160 +3,400 0.13% 8,288,840
2023-03-16 2023-03-14 49.800 165,760 -24,950 0.12% 8,254,848
2023-03-15 2023-03-13 51.400 190,710 +17,349 0.14% 9,802,494
2023-03-14 2023-03-10 53.500 173,361 +7,601 0.13% 9,274,814
2023-03-13 2023-03-09 53.600 165,760 -4,000 0.12% 8,884,736
2023-03-10 2023-03-08 54.400 169,760 +4,000 0.13% 9,234,944
2023-03-09 2023-03-07 56.500 165,760 -32,336 0.12% 9,365,440
2023-03-08 2023-03-06 58.600 198,096 -28,011 0.15% 11,608,426
2023-03-07 2023-03-03 59.700 226,107 +60,347 0.17% 13,498,588
2023-03-02 2023-02-28 59.600 165,760 -61,831 0.12% 9,879,296
2023-03-01 2023-02-27 60.900 227,591 +61,831 0.17% 13,860,292
2023-02-24 2023-02-22 69.950 165,760 -20,795 0.12% 11,594,912
2023-02-23 2023-02-21 69.800 186,555 -30,000 0.14% 13,021,539
2023-02-21 2023-02-17 69.350 216,555 -3,400 0.16% 15,018,089
2023-02-20 2023-02-16 66.700 219,955 +3,400 0.17% 14,670,998
2023-02-17 2023-02-15 66.100 216,555 +6,200 0.16% 14,314,285
2023-02-15 2023-02-13 67.300 210,355 -112 0.16% 14,156,892
2023-02-14 2023-02-10 67.900 210,467 -26,200 0.16% 14,290,709
2023-02-13 2023-02-09 70.000 236,667 +40,112 0.18% 16,566,690
2023-02-10 2023-02-08 69.100 196,555 -13,800 0.15% 13,581,950
2023-02-09 2023-02-07 69.750 210,355 -260,599 0.16% 14,672,261
2023-02-08 2023-02-06 66.550 470,954 +305,194 0.35% 31,341,989
2023-02-07 2023-02-03 68.950 165,760 +70,000 0.12% 11,429,152
2023-02-06 2023-02-02 69.000 95,760 -100 0.07% 6,607,440
2023-02-03 2023-02-01 67.900 95,860 -99,029 0.07% 6,508,894
2023-02-02 2023-01-31 64.500 194,889 -51,200 0.15% 12,570,340
2023-02-01 2023-01-30 69.750 246,089 +77,200 0.19% 17,164,708
2023-01-31 2023-01-27 74.700 168,889 +129 0.13% 12,616,008
2023-01-27 2023-01-20 71.800 168,760 -400 0.13% 12,116,968
2023-01-26 2023-01-19 70.500 169,160 +400 0.13% 11,925,780
2023-01-19 2023-01-17 73.800 168,760 -266,624 0.13% 12,454,488
2023-01-18 2023-01-16 79.400 435,384 +266,537 0.33% 34,569,490
2023-01-17 2023-01-13 75.300 168,847 -200,101 0.13% 12,714,179
2023-01-16 2023-01-12 71.300 368,948 +200,173 0.28% 26,305,992
2023-01-13 2023-01-11 75.000 168,775 -276,400 0.13% 12,658,125
2023-01-11 2023-01-09 71.100 445,175 +277,372 0.34% 31,651,942
2023-01-10 2023-01-06 71.700 167,803 -276,239 0.13% 12,031,475
2023-01-09 2023-01-05 68.900 444,042 +1,082 0.33% 30,594,494
2023-01-06 2023-01-04 67.100 442,960 +199,764 0.33% 29,722,616
2023-01-05 2023-01-03 66.450 243,196 -280,164 0.18% 16,160,374
2023-01-04 2022-12-30 66.750 523,360 +264,764 0.39% 34,934,280
2023-01-03 2022-12-29 67.150 258,596 -507,300 0.19% 17,364,721
2022-12-30 2022-12-28 66.050 765,896 -152,891 0.58% 50,587,431
2022-12-29 2022-12-23 70.500 918,787 +89,439 0.69% 64,774,484
2022-12-28 2022-12-22 71.000 829,348 -618,299 0.63% 58,883,708
2022-12-23 2022-12-21 72.000 1,447,647 +969,200 1.09% 104,230,584
2022-12-22 2022-12-20 71.100 478,447 +119,637 0.36% 34,017,582
2022-12-21 2022-12-19 71.450 358,810 -829,026 0.27% 25,636,974
2022-12-20 2022-12-16 84.700 1,187,836 +853,368 0.90% 100,609,709
2022-12-19 2022-12-15 85.700 334,468 -241,278 0.25% 28,663,908
2022-12-16 2022-12-14 91.300 575,746 -29,400 0.43% 52,565,610
2022-12-15 2022-12-13 85.000 605,146 -100,000 0.46% 51,437,410
2022-12-14 2022-12-12 91.250 705,146 +137,400 0.53% 64,344,572
2022-12-13 2022-12-09 89.100 567,746 +19,792 0.43% 50,586,169
2022-12-12 2022-12-08 85.500 547,954 -71,800 0.41% 46,850,067
2022-12-09 2022-12-07 83.000 619,754 -612,192 0.47% 51,439,582
2022-12-08 2022-12-06 82.800 1,231,946 +1,524 0.93% 102,005,129
2022-12-07 2022-12-05 87.700 1,230,422 -165,797 0.93% 107,908,009
2022-12-06 2022-12-02 90.500 1,396,219 +790,000 1.05% 126,357,820
2022-12-05 2022-12-01 89.800 606,219 -163,800 0.46% 54,438,466
2022-12-02 2022-11-30 99.450 770,019 +183,029 0.58% 76,578,390
2022-12-01 2022-11-29 103.500 586,990 -38,500 0.44% 60,753,465
2022-11-30 2022-11-28 97.500 625,490 +25,600 0.47% 60,985,275
2022-11-29 2022-11-25 98.200 599,890 +6,000 0.45% 58,909,198
2022-11-28 2022-11-24 97.950 593,890 -1,810 0.45% 58,171,526
2022-11-25 2022-11-23 95.100 595,700 -78,480 0.45% 56,651,070
2022-11-24 2022-11-22 110.000 674,180 +76,700 0.51% 74,159,800
2022-11-23 2022-11-21 118.000 597,480 -62,685 0.45% 70,502,640
2022-11-22 2022-11-18 120.000 660,165 +140,300 0.50% 79,219,800
2022-11-21 2022-11-17 114.400 519,865 -219,200 0.39% 59,472,556
2022-11-18 2022-11-16 109.800 739,065 +210,500 0.56% 81,149,337
2022-11-17 2022-11-15 117.700 528,565 -225,600 0.40% 62,212,100
2022-11-16 2022-11-14 121.400 754,165 +119,600 0.57% 91,555,631
2022-11-15 2022-11-11 108.100 634,565 +195,600 0.48% 68,596,476
2022-11-14 2022-11-10 117.200 438,965 -144,745 0.33% 51,446,698
2022-11-11 2022-11-09 107.200 583,710 -35,308 0.44% 62,573,712
2022-11-10 2022-11-08 113.200 619,018 -132,600 0.47% 70,072,838
2022-11-09 2022-11-07 117.600 751,618 -125,718 0.57% 88,390,277
2022-11-08 2022-11-04 112.000 877,336 -330,000 0.66% 98,261,632
2022-11-07 2022-11-03 92.000 1,207,336 +587,515 0.91% 111,074,912
2022-11-04 2022-11-02 141.000 619,821 +10,800 0.47% 87,394,761
2022-11-03 2022-11-01 86.300 609,021 +202,000 0.46% 52,558,512
2022-11-02 2022-10-31 73.000 407,021 -7,075 0.31% 29,712,533
2022-11-01 2022-10-28 71.650 414,096 +33,203 0.31% 29,669,978
2022-10-31 2022-10-27 68.600 380,893 -55,682 0.29% 26,129,260
2022-10-28 2022-10-26 64.100 436,575 +185,300 0.33% 27,984,457
2022-10-27 2022-10-25 53.150 251,275 -20,023 0.19% 13,355,266
2022-10-26 2022-10-24 48.800 271,298 -29,530 0.20% 13,239,342
2022-10-25 2022-10-21 47.450 300,828 +41,488 0.23% 14,274,289
2022-10-24 2022-10-20 47.950 259,340 -100,600 0.20% 12,435,353
2022-10-21 2022-10-19 46.100 359,940 +91,400 0.27% 16,593,234
2022-10-20 2022-10-18 49.000 268,540 +3,800 0.20% 13,158,460
2022-10-19 2022-10-17 46.550 264,740 -22,377 0.20% 12,323,647
2022-10-18 2022-10-14 47.700 287,117 -46,960 0.22% 13,695,481
2022-10-17 2022-10-13 43.250 334,077 +61,400 0.25% 14,448,830
2022-10-14 2022-10-12 43.750 272,677 +35,800 0.21% 11,929,619
2022-10-13 2022-10-11 41.400 236,877 -194,200 0.18% 9,806,708
2022-10-12 2022-10-10 41.500 431,077 +115,200 0.32% 17,889,696
2022-10-11 2022-10-07 41.000 315,877 +28,260 0.24% 12,950,957
2022-10-10 2022-10-06 43.000 287,617 +42,475 0.22% 12,367,531
2022-10-07 2022-10-05 45.050 245,142 +8,091 0.18% 11,043,647
2022-10-06 2022-10-03 42.050 237,051 -1,400 0.18% 9,967,995
2022-10-05 2022-09-30 44.550 238,451 +2,000 0.18% 10,622,992
2022-09-30 2022-09-28 45.750 236,451 -72,000 0.18% 10,817,633
2022-09-29 2022-09-27 45.150 308,451 +55,424 0.23% 13,926,563
2022-09-28 2022-09-26 43.600 253,027 -73,740 0.19% 11,031,977
2022-09-27 2022-09-23 43.500 326,767 +120,344 0.25% 14,214,364
2022-09-26 2022-09-22 45.550 206,423 -202,288 0.16% 9,402,568
2022-09-23 2022-09-21 47.600 408,711 +111,159 0.31% 19,454,644
2022-09-22 2022-09-20 49.350 297,552 -1,550 0.22% 14,684,191
2022-09-21 2022-09-19 50.200 299,102 -33,590 0.23% 15,014,920
2022-09-20 2022-09-16 54.000 332,692 +33,600 0.25% 17,965,368
2022-09-19 2022-09-15 55.450 299,092 +482 0.23% 16,584,651
2022-09-16 2022-09-14 53.000 298,610 -86,320 0.23% 15,826,330
2022-09-15 2022-09-13 54.100 384,930 +84,177 0.29% 20,824,713
2022-09-14 2022-09-09 54.000 300,753 -158,650 0.23% 16,240,662
2022-09-13 2022-09-08 51.650 459,403 +252,600 0.35% 23,728,165
2022-09-09 2022-09-07 52.600 206,803 -119,200 0.16% 10,877,838
2022-09-08 2022-09-06 50.100 326,003 +136,400 0.25% 16,332,750
2022-09-07 2022-09-05 53.500 189,603 -302,605 0.14% 10,143,760
2022-09-06 2022-09-02 50.000 492,208 -200 0.37% 24,610,400
2022-09-05 2022-09-01 50.000 492,408 +209,844 0.37% 24,620,400
2022-09-02 2022-08-31 49.250 282,564 +24,900 0.21% 13,916,277
2022-09-01 2022-08-30 50.750 257,664 -84,078 0.19% 13,076,448
2022-08-31 2022-08-29 53.200 341,742 +133,452 0.26% 18,180,674
2022-08-30 2022-08-26 61.500 208,290 -12,944 0.16% 12,809,835
2022-08-29 2022-08-25 60.500 221,234 +16,000 0.17% 13,384,657
2022-08-26 2022-08-24 57.600 205,234 +8,629 0.15% 11,821,478
2022-08-25 2022-08-23 59.800 196,605 -11,939 0.15% 11,756,979
2022-08-24 2022-08-22 60.300 208,544 +7,400 0.16% 12,575,203
2022-08-23 2022-08-19 60.100 201,144 -600 0.15% 12,088,754
2022-08-22 2022-08-18 59.700 201,744 -8,100 0.15% 12,044,117
2022-08-19 2022-08-17 59.550 209,844 -3,428 0.16% 12,496,210
2022-08-18 2022-08-16 60.500 213,272 -3,008 0.16% 12,902,956
2022-08-17 2022-08-15 62.050 216,280 +2,200 0.16% 13,420,174
2022-08-16 2022-08-12 64.750 214,080 +2,573 0.16% 13,861,680
2022-08-15 2022-08-11 65.150 211,507 -2,620 0.16% 13,779,681
2022-08-12 2022-08-10 63.000 214,127 +6,660 0.16% 13,490,001
2022-08-11 2022-08-09 66.250 207,467 +7,785 0.16% 13,744,689
2022-08-10 2022-08-08 65.200 199,682 -197,880 0.15% 13,019,266
2022-08-09 2022-08-05 64.700 397,562 +210,900 0.30% 25,722,261
2022-08-08 2022-08-04 61.000 186,662 -20,000 0.14% 11,386,382
2022-08-04 2022-08-02 60.250 206,662 +1,709 0.16% 12,451,386
2022-08-02 2022-07-29 65.800 204,953 -2,800 0.15% 13,485,907
2022-07-29 2022-07-27 68.550 207,753 -3,400 0.16% 14,241,468
2022-07-28 2022-07-26 71.800 211,153 +2,800 0.16% 15,160,785
2022-07-26 2022-07-22 73.900 208,353 +23 0.16% 15,397,287
2022-07-25 2022-07-21 74.050 208,330 +1,977 0.16% 15,426,836
2022-07-22 2022-07-20 72.350 206,353 -247 0.16% 14,929,640
2022-07-21 2022-07-19 71.900 206,600 +13,480 0.16% 14,854,540
2022-07-20 2022-07-18 73.500 193,120 -40 0.15% 14,194,320
2022-07-19 2022-07-15 72.050 193,160 +11,019 0.15% 13,917,178
2022-07-18 2022-07-14 74.000 182,141 -653,488 0.14% 13,478,434
2022-07-15 2022-07-13 71.350 835,629 -10,800 0.63% 59,622,129
2022-07-14 2022-07-12 74.099 846,429 -113,559 0.64% 62,719,913
2022-07-13 2022-07-11 78.962 959,988 +243,926 0.72% 75,802,322
2022-07-12 2022-07-08 77.999 716,062 +30,208 0.55% 55,852,413
2022-07-11 2022-07-07 77.240 685,854 +381,498 0.52% 52,975,139
2022-07-08 2022-07-06 79.266 304,356 +54,394 0.23% 24,124,971
2022-07-06 2022-07-04 82.811 249,962 +44,568 0.19% 20,699,618
2022-07-05 2022-06-30 81.393 205,394 +19,546 0.16% 16,717,611
2022-07-04 2022-06-29 82.305 185,848 -45,498 0.14% 15,296,140
2022-06-30 2022-06-28 86.812 231,346 +197 0.18% 20,083,685
2022-06-29 2022-06-27 89.142 231,149 +34,163 0.18% 20,605,126
2022-06-28 2022-06-24 84.837 196,986 -165 0.15% 16,711,705
2022-06-27 2022-06-23 81.444 197,151 +118 0.15% 16,056,675
2022-06-24 2022-06-22 79.114 197,033 -8,489 0.15% 15,588,007
2022-06-23 2022-06-21 81.646 205,522 +8,489 0.16% 16,780,077
2022-06-22 2022-06-20 77.392 197,033 -2,171 0.15% 15,248,703
2022-06-21 2022-06-17 75.264 199,204 +2,171 0.15% 14,992,962
2022-06-16 2022-06-14 77.696 197,033 -66 0.15% 15,308,580
2022-06-15 2022-06-13 81.140 197,099 +4,106 0.15% 15,992,543
2022-06-14 2022-06-10 84.280 192,993 -9,867 0.15% 16,265,427
2022-06-13 2022-06-09 84.077 202,860 -987 0.15% 17,055,918
2022-06-10 2022-06-08 86.407 203,847 +5,923 0.16% 17,613,836
2022-06-09 2022-06-07 83.571 197,924 -434,362 0.15% 16,540,666
2022-06-08 2022-06-06 79.012 632,286 +211,537 0.48% 49,958,427
2022-06-07 2022-06-02 75.011 420,749 +2,962 0.32% 31,560,854
2022-06-06 2022-06-01 79.367 417,787 -161,899 0.32% 33,158,472
2022-06-02 2022-05-31 80.076 579,686 +1,974 0.44% 46,418,946
2022-05-31 2022-05-27 79.620 577,712 -125,132 0.44% 45,997,531
2022-05-30 2022-05-26 73.137 702,844 -200,689 0.54% 51,403,977
2022-05-27 2022-05-25 70.807 903,533 -305,238 0.69% 63,976,692
2022-05-26 2022-05-24 69.896 1,208,771 +12,488 0.92% 84,487,743
2022-05-25 2022-05-23 71.415 1,196,283 +499,517 0.91% 85,432,602
2022-05-24 2022-05-20 79.012 696,766 -999,034 0.53% 55,053,145
2022-05-19 2022-05-17 75.062 1,695,800 -66 1.29% 127,289,747
2022-05-18 2022-05-16 73.846 1,695,866 +19,694 1.29% 125,233,249
2022-05-17 2022-05-13 72.529 1,676,172 -19,628 1.28% 121,571,616
2022-05-11 2022-05-06 74.150 1,695,800 -1,974 1.29% 125,743,718
2022-05-06 2022-05-04 77.594 1,697,774 -353 1.30% 131,737,444
2022-05-05 2022-05-03 81.140 1,698,127 +28,444 1.30% 137,785,421
2022-05-04 2022-04-29 85.394 1,669,683 +6,970 1.27% 142,581,173
2022-05-03 2022-04-28 79.012 1,662,713 -32,656 1.27% 131,374,925
2022-04-29 2022-04-27 82.355 1,695,369 -28,553 1.29% 139,622,487
2022-04-28 2022-04-26 86.255 1,723,922 +20,983 1.32% 148,697,220
2022-04-27 2022-04-25 91.168 1,702,939 +464 1.30% 155,253,781
2022-04-26 2022-04-22 99.171 1,702,475 -2,369 1.30% 168,835,598
2022-04-25 2022-04-21 97.499 1,704,844 -2,370 1.30% 166,221,030
2022-04-22 2022-04-20 100.943 1,707,214 -4,442 1.30% 172,331,969
2022-04-21 2022-04-19 101.804 1,711,656 -752,236 1.31% 174,254,151
2022-04-20 2022-04-14 105.249 2,463,892 +977,315 1.88% 259,321,067
2022-04-19 2022-04-13 105.046 1,486,577 +1,642 1.14% 156,158,903
2022-04-14 2022-04-12 107.173 1,484,935 +11,899 1.13% 159,145,256
2022-04-13 2022-04-11 110.313 1,473,036 -4,541 1.12% 162,495,682
2022-04-12 2022-04-08 113.048 1,477,577 +5,331 1.13% 167,037,854
2022-04-11 2022-04-07 115.074 1,472,246 +6,713 1.12% 169,417,902
2022-04-08 2022-04-06 126.724 1,465,533 -9,641 1.12% 185,717,785
2022-04-07 2022-04-04 134.625 1,475,174 +9,443 1.13% 198,595,231
2022-04-04 2022-03-31 127.534 1,465,731 -258 1.12% 186,930,681
2022-04-01 2022-03-30 135.030 1,465,989 +61 1.12% 197,952,707
2022-03-31 2022-03-29 126.116 1,465,928 -550 1.12% 184,876,868
2022-03-30 2022-03-28 132.802 1,466,478 -2,412 1.12% 194,750,611
2022-03-29 2022-03-25 144.957 1,468,890 -12,318 1.12% 212,926,391
2022-03-28 2022-03-24 156.708 1,481,208 -85,951 1.13% 232,116,999
2022-03-25 2022-03-23 144.957 1,567,159 +88,252 1.20% 227,171,204
2022-03-24 2022-03-22 141.513 1,478,907 +2 1.13% 209,284,881
2022-03-23 2022-03-21 144.653 1,478,905 -4,997 1.13% 213,928,709
2022-03-22 2022-03-18 137.866 1,483,902 -4,834 1.13% 204,580,356
2022-03-18 2022-03-16 118.417 1,488,736 -63,289 1.14% 176,292,074
2022-03-17 2022-03-15 111.023 1,552,025 +13,509 1.19% 172,309,750
2022-03-16 2022-03-14 115.074 1,538,516 +56,717 1.17% 177,043,886
2022-03-15 2022-03-11 122.976 1,481,799 -8,274 1.13% 182,225,256
2022-03-14 2022-03-10 122.672 1,490,073 -33,537 1.14% 182,789,933
2022-03-10 2022-03-08 117.202 1,523,610 -67 1.16% 178,569,696
2022-03-09 2022-03-07 127.332 1,523,677 -1,184 1.16% 194,012,081
2022-03-08 2022-03-04 121.558 1,524,861 -14,950 1.16% 185,358,321
2022-03-07 2022-03-03 129.256 1,539,811 +39,290 1.18% 199,030,061
2022-03-04 2022-03-02 133.511 1,500,521 -76,277 1.15% 200,335,573
2022-03-03 2022-03-01 138.272 1,576,798 -28,164 1.20% 218,026,507
2022-03-02 2022-02-28 142.526 1,604,962 -49,060 1.23% 228,749,122
2022-03-01 2022-02-25 146.679 1,654,022 +64,313 1.26% 242,610,967
2022-02-28 2022-02-24 137.765 1,589,709 +53,769 1.21% 219,006,561
2022-02-25 2022-02-23 147.287 1,535,940 -226,882 1.17% 226,224,294
2022-02-24 2022-02-22 143.843 1,762,822 -110,246 1.35% 253,569,720
2022-02-23 2022-02-21 144.046 1,873,068 -530,484 1.43% 269,807,318
2022-02-22 2022-02-18 142.425 2,403,552 -106,419 1.84% 342,325,639
2022-02-21 2022-02-17 135.030 2,509,971 -545,573 1.92% 338,921,748
2022-02-18 2022-02-16 128.750 3,055,544 -1,380 2.33% 393,400,291
2022-02-17 2022-02-15 130.674 3,056,924 -390,660 2.33% 399,461,507
2022-02-16 2022-02-14 128.851 3,447,584 -4,738 2.63% 444,224,546
2022-02-15 2022-02-11 127.534 3,452,322 +4,297 2.64% 440,288,772
2022-02-14 2022-02-10 137.360 3,448,025 -235,365 2.63% 473,620,705
2022-02-11 2022-02-09 134.118 3,683,390 +197,437 2.81% 494,010,608
2022-02-10 2022-02-08 132.700 3,485,953 -7,095 2.66% 462,586,983
2022-02-09 2022-02-07 134.017 3,493,048 -3,037 2.67% 468,128,393
2022-02-08 2022-02-04 129.661 3,496,085 +2,999 2.67% 453,307,117
2022-02-07 2022-01-31 131.687 3,493,086 -3,908 2.67% 459,995,110
2022-02-04 2022-01-27 131.687 3,496,994 -24,908 2.67% 460,509,744
2022-01-28 2022-01-26 136.144 3,521,902 -28,200 2.69% 479,487,313
2022-01-27 2022-01-25 140.703 3,550,102 +36,220 2.71% 499,509,396
2022-01-26 2022-01-24 148.098 3,513,882 -11,884 2.68% 520,397,415
2022-01-25 2022-01-21 148.908 3,525,766 +3,170 2.69% 525,014,629
2022-01-24 2022-01-20 162.684 3,522,596 +22,571 2.69% 573,071,701
2022-01-21 2022-01-19 163.292 3,500,025 +6,613 2.67% 571,527,022
2022-01-20 2022-01-18 168.965 3,493,412 -12,644 2.67% 590,264,193
2022-01-19 2022-01-17 178.082 3,506,056 -21,169 2.68% 624,364,647
2022-01-18 2022-01-14 176.157 3,527,225 +17,765 2.69% 621,345,748
2022-01-17 2022-01-13 167.142 3,509,460 -13,997 2.68% 586,576,724
2022-01-14 2022-01-12 174.131 3,523,457 -23,184 2.69% 613,543,610
2022-01-13 2022-01-11 170.181 3,546,641 -2,936,234 2.71% 603,569,238
2022-01-12 2022-01-10 180.108 6,482,875 +2,666,728 4.95% 1,167,615,870
2022-01-11 2022-01-07 163.900 3,816,147 -16,055 2.91% 625,466,707
2022-01-10 2022-01-06 152.656 3,832,202 -28,865 2.93% 585,008,573
2022-01-07 2022-01-05 154.885 3,861,067 -181,181 2.95% 598,019,586
2022-01-06 2022-01-04 161.975 4,042,248 +186,635 3.09% 654,744,718
2022-01-05 2022-01-03 181.425 3,855,613 -10,859 2.94% 699,503,040
2021-12-30 2021-12-28 175.043 3,866,472 +598 2.95% 676,798,196
2021-12-29 2021-12-24 181.931 3,865,874 +19,428 2.95% 703,322,663
2021-12-28 2021-12-22 180.918 3,846,446 -30,158 2.94% 695,891,736
2021-12-23 2021-12-21 181.121 3,876,604 -61,407 2.96% 702,133,248
2021-12-22 2021-12-20 188.414 3,938,011 -250,396 3.01% 741,977,018
2021-12-21 2021-12-17 180.310 4,188,407 +311,753 3.20% 755,213,011
2021-12-20 2021-12-16 162.988 3,876,654 +7,943 2.96% 631,849,534
2021-12-17 2021-12-15 167.445 3,868,711 +9,172 2.95% 647,798,185
2021-12-16 2021-12-14 163.394 3,859,539 -1,825 2.95% 630,623,842
2021-12-15 2021-12-13 155.796 3,861,364 -2,310 2.95% 601,585,920
2021-12-14 2021-12-10 157.012 3,863,674 +2,227 2.95% 606,642,396
2021-12-10 2021-12-08 145.363 3,861,447 -28,628 2.95% 561,309,722
2021-12-09 2021-12-07 143.742 3,890,075 +10,464 2.97% 559,166,255
2021-12-08 2021-12-06 141.108 3,879,611 +1,974 2.96% 547,444,231
2021-12-07 2021-12-03 155.391 3,877,637 -1,382 2.96% 602,550,006
2021-12-06 2021-12-02 153.061 3,879,019 +51,110 2.96% 593,727,214
2021-12-03 2021-12-01 164.305 3,827,909 -33,170 2.92% 628,945,537
2021-12-02 2021-11-30 173.625 3,861,079 -60,570 2.95% 670,378,519
2021-12-01 2021-11-29 162.583 3,921,649 +70,730 2.99% 637,594,177
2021-11-30 2021-11-26 155.290 3,850,919 +4,739 2.94% 598,008,178
2021-11-29 2021-11-25 158.936 3,846,180 -198 2.94% 611,298,223
2021-11-26 2021-11-24 154.986 3,846,378 -2,857 2.94% 596,134,117
2021-11-25 2021-11-23 158.126 3,849,235 +3,041 2.94% 608,664,418
2021-11-23 2021-11-19 165.318 3,846,194 +1,580 2.94% 635,845,973
2021-11-22 2021-11-18 166.635 3,844,614 +6,144 2.94% 640,647,639
2021-11-19 2021-11-17 171.903 3,838,470 +1,974 2.93% 659,842,945
2021-11-18 2021-11-16 174.435 3,836,496 -19,349 2.93% 669,219,337
2021-11-17 2021-11-15 167.243 3,855,845 +81,379 2.94% 644,862,653
2021-11-16 2021-11-12 161.064 3,774,466 -76,803 2.88% 607,929,512
2021-11-15 2021-11-11 162.583 3,851,269 +62,958 2.94% 626,151,572
2021-11-12 2021-11-10 162.482 3,788,311 +9,872 2.89% 615,531,912
2021-11-11 2021-11-09 161.165 3,778,439 -242,256 2.88% 608,952,166
2021-11-10 2021-11-08 161.368 4,020,695 +1,027,229 3.07% 648,809,933
2021-11-09 2021-11-05 194.897 2,993,466 +1,580 2.29% 583,418,212
2021-11-08 2021-11-04 208.471 2,991,886 -171,268 2.28% 623,721,905
2021-11-05 2021-11-03 203.204 3,163,154 +46,753 2.42% 642,764,451
2021-11-04 2021-11-02 189.326 3,116,401 +1,039,152 2.38% 590,015,229
2021-11-03 2021-11-01 187.604 2,077,249 -897,945 1.59% 389,699,749
2021-11-02 2021-10-29 203.001 2,975,194 +1,021,377 2.27% 603,967,530
2021-11-01 2021-10-28 224.679 1,953,817 -223,199 1.49% 438,981,290
2021-10-29 2021-10-27 216.170 2,177,016 -19,621 1.66% 470,605,091
2021-10-28 2021-10-26 219.817 2,196,637 +258,539 1.68% 482,857,090
2021-10-27 2021-10-25 224.679 1,938,098 +15 1.48% 435,449,564
2021-10-26 2021-10-22 222.855 1,938,083 -2,764 1.48% 431,912,365
2021-10-25 2021-10-21 223.261 1,940,847 +8,494 1.48% 433,314,753
2021-10-22 2021-10-20 232.377 1,932,353 -124,780 1.48% 449,035,280
2021-10-21 2021-10-19 235.011 2,057,133 +91,414 1.57% 483,449,305
2021-10-20 2021-10-18 235.011 1,965,719 -4,351 1.50% 461,965,991
2021-10-19 2021-10-15 216.575 1,970,070 +29,893 1.50% 426,667,873
2021-10-18 2021-10-12 209.889 1,940,177 -109,994 1.48% 407,222,427
2021-10-15 2021-10-11 218.804 2,050,171 +73,514 1.57% 448,584,664
2021-10-12 2021-10-08 217.183 1,976,657 +9,472 1.51% 429,295,840
2021-10-11 2021-10-07 229.744 1,967,185 +13,532 1.50% 451,948,385
2021-10-08 2021-10-06 233.593 1,953,653 -4,541 1.49% 456,359,732
2021-10-07 2021-10-05 228.123 1,958,194 -11,244 1.50% 446,708,984
2021-10-06 2021-10-04 214.752 1,969,438 +5,768 1.50% 422,939,998
2021-10-05 2021-09-30 278.569 1,963,670 -44,268 1.50% 547,018,210
2021-10-04 2021-09-29 267.629 2,007,938 -83,319 1.53% 537,382,719
2021-09-30 2021-09-28 281.811 2,091,257 +34,495 1.60% 589,338,913
2021-09-29 2021-09-27 288.699 2,056,762 -147,427 1.57% 593,785,358
2021-09-28 2021-09-24 283.837 2,204,189 +228,070 1.68% 625,629,972
2021-09-27 2021-09-23 285.660 1,976,119 +17,195 1.51% 564,498,493
2021-09-24 2021-09-21 282.216 1,958,924 +9,884 1.50% 552,839,778
2021-09-23 2021-09-20 277.354 1,949,040 -10,588 1.49% 540,573,536
2021-09-21 2021-09-17 283.634 1,959,628 -33,309 1.50% 555,817,546
2021-09-20 2021-09-16 265.401 1,992,937 +50,635 1.52% 528,926,646
2021-09-17 2021-09-15 275.328 1,942,302 +2,590 1.48% 534,769,703
2021-09-16 2021-09-14 281.608 1,939,712 +891 1.48% 546,238,910
2021-09-15 2021-09-13 295.790 1,938,821 -25,675 1.48% 573,483,796
2021-09-14 2021-09-10 301.463 1,964,496 +6,037 1.50% 592,222,169
2021-09-13 2021-09-09 301.057 1,958,459 +873 1.50% 589,608,687
2021-09-10 2021-09-08 307.743 1,957,586 +21,370 1.49% 602,433,626
2021-09-09 2021-09-07 313.011 1,936,216 +4,472 1.48% 606,056,159
2021-09-08 2021-09-06 309.972 1,931,744 -13,031 1.47% 598,785,925
2021-09-07 2021-09-03 300.450 1,944,775 -72,612 1.48% 584,307,007
2021-09-06 2021-09-02 298.221 2,017,387 +70,835 1.54% 601,627,402
2021-09-03 2021-09-01 308.959 1,946,552 +32 1.49% 601,404,168
2021-09-02 2021-08-31 311.390 1,946,520 +758 1.49% 606,126,565
2021-09-01 2021-08-30 306.528 1,945,762 +12,438 1.49% 596,429,651
2021-08-31 2021-08-27 292.954 1,933,324 -11,451 1.48% 566,374,270
2021-08-27 2021-08-25 314.834 1,944,775 -3,877 1.48% 612,281,247
2021-08-26 2021-08-24 315.239 1,948,652 +1,192 1.49% 614,291,436
2021-08-25 2021-08-23 307.541 1,947,460 -18,470 1.49% 598,922,872
2021-08-24 2021-08-20 273.504 1,965,930 +13,203 1.50% 537,690,544
2021-08-23 2021-08-19 287.484 1,952,727 +7,978 1.49% 561,376,860
2021-08-20 2021-08-18 289.509 1,944,749 -2,022 1.48% 563,023,297
2021-08-19 2021-08-17 288.294 1,946,771 -4,541 1.49% 561,242,239
2021-08-18 2021-08-16 296.803 1,951,312 +3 1.49% 579,155,147
2021-08-17 2021-08-13 301.463 1,951,309 +1,598 1.49% 588,246,781
2021-08-16 2021-08-12 306.933 1,949,711 +883 1.49% 598,430,135
2021-08-13 2021-08-11 332.257 1,948,828 +8,394 1.49% 647,512,176
2021-08-12 2021-08-10 381.691 1,940,434 +447 1.48% 740,645,442
2021-08-11 2021-08-09 374.802 1,939,987 -1,789 1.48% 727,111,692
2021-08-10 2021-08-06 378.854 1,941,776 -4,025 1.48% 735,650,130
2021-08-09 2021-08-05 385.945 1,945,801 -105,937 1.49% 750,972,412
2021-08-06 2021-08-04 385.743 2,051,738 +45,630 1.57% 791,442,607
2021-08-05 2021-08-03 377.841 2,006,108 +66,466 1.53% 757,990,437
2021-08-04 2021-08-02 341.374 1,939,642 -134 1.48% 662,143,416
2021-08-03 2021-07-30 333.270 1,939,776 -78,643 1.48% 646,469,536
2021-08-02 2021-07-29 315.037 2,018,419 +18,538 1.54% 635,875,803
2021-07-30 2021-07-28 295.587 1,999,881 +60,239 1.53% 591,139,564
2021-07-29 2021-07-27 263.982 1,939,642 -3,159 1.48% 512,031,378
2021-07-28 2021-07-26 273.707 1,942,801 +13,094 1.48% 531,758,264
2021-07-27 2021-07-23 294.169 1,929,707 -789 1.47% 567,660,361
2021-07-26 2021-07-22 299.234 1,930,496 -13,884 1.47% 577,670,223
2021-07-21 2021-07-19 320.709 1,944,380 -2,286 1.48% 623,580,665
2021-07-20 2021-07-16 318.886 1,946,666 +2,286 1.49% 620,764,328
2021-07-15 2021-07-13 321.317 1,944,380 +1,974 1.48% 624,762,435
2021-07-14 2021-07-12 330.434 1,942,406 -58,836 1.48% 641,836,709
2021-07-13 2021-07-09 331.447 2,001,242 +43,831 1.53% 663,305,332
2021-07-12 2021-07-08 335.499 1,957,411 -22,311 1.49% 656,708,953
2021-07-09 2021-07-07 362.647 1,979,722 -77,543 1.51% 717,939,454
2021-07-08 2021-07-06 363.254 2,057,265 +11,994 1.57% 747,310,540
2021-07-07 2021-07-05 382.906 2,045,271 -1,579 1.56% 783,146,921
2021-07-06 2021-07-02 382.906 2,046,850 +12,428 1.56% 783,751,530
2021-07-05 2021-06-30 417.955 2,034,422 +16,003 1.55% 850,297,402
2021-07-02 2021-06-29 420.386 2,018,419 +10,464 1.54% 848,515,944
2021-06-30 2021-06-28 427.680 2,007,955 +11,846 1.53% 858,761,942
2021-06-29 2021-06-25 427.072 1,996,109 -199,148 1.52% 852,482,436
2021-06-28 2021-06-24 426.464 2,195,257 +139,193 1.68% 936,198,738
2021-06-25 2021-06-23 419.981 2,056,064 -12,645 1.57% 863,508,290
2021-06-24 2021-06-22 373.587 2,068,709 -8,546 1.58% 772,842,330
2021-06-23 2021-06-21 381.083 2,077,255 -146,499 1.59% 791,606,203
2021-06-22 2021-06-18 361.634 2,223,754 +177,496 1.70% 804,184,213
2021-06-21 2021-06-17 344.818 2,046,258 -18,291 1.56% 705,586,928
2021-06-18 2021-06-16 363.052 2,064,549 +2,962 1.58% 749,538,216
2021-06-17 2021-06-15 374.600 2,061,587 +50,078 1.57% 772,269,990
2021-06-16 2021-06-11 374.600 2,011,509 +32,577 1.54% 753,510,783
2021-06-15 2021-06-10 339.348 1,978,932 -986 1.51% 671,546,768
2021-06-11 2021-06-09 339.753 1,979,918 +1,274 1.51% 672,683,611
2021-06-10 2021-06-08 351.301 1,978,644 -57,916 1.51% 695,100,076
2021-06-09 2021-06-07 349.478 2,036,560 +1,952 1.55% 711,732,650
2021-06-08 2021-06-04 324.153 2,034,608 +56,072 1.55% 659,525,073
2021-06-07 2021-06-03 321.520 1,978,536 -50,741 1.51% 636,138,183
2021-06-04 2021-06-02 323.546 2,029,277 +49,492 1.55% 656,563,642
2021-06-03 2021-06-01 330.231 1,979,785 -30,212 1.51% 653,786,900
2021-06-02 2021-05-31 347.655 2,009,997 -548,351 1.53% 698,784,516
2021-06-01 2021-05-28 320.304 2,558,348 +626,612 1.95% 819,449,264
2021-05-31 2021-05-27 340.361 1,931,736 -80,357 1.47% 657,487,704
2021-05-28 2021-05-26 333.473 2,012,093 +24,877 1.54% 670,978,279
2021-05-26 2021-05-24 340.158 1,987,216 -93,696 1.52% 675,968,334
2021-05-25 2021-05-21 348.465 2,080,912 +130,111 1.59% 725,124,772
2021-05-24 2021-05-20 344.818 1,950,801 -71,017 1.49% 672,671,621
2021-05-21 2021-05-18 335.701 2,021,818 -1,382 1.54% 678,727,034
2021-05-20 2021-05-17 350.693 2,023,200 +17,023 1.54% 709,522,978
2021-05-18 2021-05-14 334.688 2,006,177 +56,072 1.53% 671,444,113
2021-05-17 2021-05-13 316.657 1,950,105 -395 1.49% 617,515,061
2021-05-14 2021-05-12 321.114 1,950,500 -420 1.49% 626,333,732
2021-05-13 2021-05-11 311.187 1,950,920 -53,506 1.49% 607,101,432
2021-05-12 2021-05-10 316.050 2,004,426 -355,893 1.53% 633,497,939
2021-05-11 2021-05-07 307.338 2,360,319 -15,496 1.80% 725,415,554
2021-05-10 2021-05-06 314.429 2,375,815 +349,558 1.81% 747,024,623
2021-05-07 2021-05-05 369.940 2,026,257 -20,928 1.55% 749,593,620
2021-05-06 2021-05-04 384.730 2,047,185 +21,254 1.56% 787,612,565
2021-05-05 2021-05-03 386.553 2,025,931 +44,757 1.55% 783,129,530
2021-05-04 2021-04-30 394.049 1,981,174 +61,679 1.51% 780,679,555
2021-05-03 2021-04-29 380.880 1,919,495 +1,184 1.47% 731,097,695
2021-04-30 2021-04-28 377.841 1,918,311 -7,418 1.46% 724,817,105
2021-04-29 2021-04-27 362.647 1,925,729 -27,778 1.47% 698,359,076
2021-04-28 2021-04-26 347.452 1,953,507 +18,019 1.49% 678,749,740
2021-04-27 2021-04-23 343.400 1,935,488 -25,864 1.48% 664,646,567
2021-04-26 2021-04-22 334.688 1,961,352 +21,475 1.50% 656,441,707
2021-04-23 2021-04-21 303.894 1,939,877 -6,396 1.48% 589,516,593
2021-04-22 2021-04-20 306.933 1,946,273 -172,908 1.49% 597,374,900
2021-04-21 2021-04-19 291.738 2,119,181 +13,304 1.62% 618,245,728
2021-04-20 2021-04-16 271.276 2,105,877 -122,016 1.61% 571,273,605
2021-04-19 2021-04-15 275.328 2,227,893 +119,647 1.70% 613,400,840
2021-04-16 2021-04-14 292.548 2,108,246 +211,597 1.61% 616,764,060
2021-04-15 2021-04-13 316.860 1,896,649 -11,649 1.45% 600,972,079
2021-04-14 2021-04-12 307.135 1,908,298 +253 1.46% 586,105,743
2021-04-13 2021-04-09 339.145 1,908,045 -27,839 1.46% 647,104,838
2021-04-12 2021-04-08 340.564 1,935,884 -1,184 1.48% 659,291,724
2021-04-09 2021-04-07 338.943 1,937,068 -790 1.48% 656,555,416
2021-04-08 2021-04-01 320.507 1,937,858 -28,332 1.48% 621,096,397
2021-04-07 2021-03-31 297.816 1,966,190 +30,109 1.50% 585,562,691
2021-04-01 2021-03-30 292.548 1,936,081 -4,640 1.48% 566,397,459
2021-03-31 2021-03-29 279.785 1,940,721 -987 1.48% 542,984,415
2021-03-30 2021-03-26 283.432 1,941,708 -50,149 1.48% 550,341,439
2021-03-29 2021-03-25 268.642 1,991,857 +25,124 1.52% 535,096,685
2021-03-26 2021-03-24 271.681 1,966,733 +420 1.50% 534,324,100
2021-03-25 2021-03-23 285.255 1,966,313 -12,882 1.50% 560,900,576
2021-03-24 2021-03-22 287.281 1,979,195 +34,156 1.51% 568,584,998
2021-03-23 2021-03-19 294.777 1,945,039 -40,204 1.49% 573,352,734
2021-03-22 2021-03-18 313.011 1,985,243 +41,225 1.52% 621,402,130
2021-03-19 2021-03-17 309.566 1,944,018 +10,267 1.48% 601,802,817
2021-03-18 2021-03-16 303.489 1,933,751 -13,535 1.48% 586,871,399
2021-03-17 2021-03-15 296.803 1,947,286 -7,038 1.49% 577,960,218
2021-03-16 2021-03-12 301.665 1,954,324 +15,763 1.49% 589,551,629
2021-03-15 2021-03-11 299.639 1,938,561 +13,031 1.48% 580,869,035
2021-03-12 2021-03-10 280.798 1,925,530 -170,633 1.47% 540,684,725
2021-03-11 2021-03-09 267.832 2,096,163 -18,709 1.60% 561,418,974
2021-03-10 2021-03-08 276.543 2,114,872 -56,762 1.61% 584,853,804
2021-03-09 2021-03-05 331.244 2,171,634 -1,234 1.66% 719,341,258
2021-03-08 2021-03-04 328.205 2,172,868 +74,460 1.66% 713,146,802
2021-03-05 2021-03-03 362.849 2,098,408 +5,775 1.60% 761,405,658
2021-03-04 2021-03-02 350.693 2,092,633 +58,880 1.60% 733,872,676
2021-03-03 2021-03-01 382.096 2,033,753 -9,675 1.55% 777,088,488
2021-03-02 2021-02-26 373.789 2,043,428 -40,968 1.56% 763,811,672
2021-03-01 2021-02-25 398.101 2,084,396 -83,756 1.59% 829,799,877
2021-02-26 2021-02-24 358.797 2,168,152 +190 1.66% 777,927,039
2021-02-25 2021-02-23 376.828 2,167,962 +50,149 1.66% 816,949,460
2021-02-24 2021-02-22 354.543 2,117,813 -92,287 1.62% 750,855,280
2021-02-23 2021-02-19 388.984 2,210,100 -316,934 1.69% 859,693,679
2021-02-22 2021-02-18 398.709 2,527,034 -74,645 1.93% 1,007,550,353
2021-02-19 2021-02-17 439.836 2,601,679 +517,777 1.99% 1,144,311,112
2021-02-18 2021-02-16 405.800 2,083,902 +32,416 1.59% 845,646,433
2021-02-17 2021-02-11 424.641 2,051,486 -174,004 1.57% 871,144,936
2021-02-16 2021-02-09 362.647 2,225,490 -158,344 1.70% 807,066,384
2021-02-10 2021-02-08 369.737 2,383,834 -236,201 1.82% 881,392,720
2021-02-09 2021-02-05 339.551 2,620,035 +507,349 2.00% 889,634,646
2021-02-08 2021-02-04 304.907 2,112,686 -39,633 1.61% 644,172,284
2021-02-05 2021-02-03 302.881 2,152,319 -28,362 1.64% 651,896,145
2021-02-04 2021-02-02 291.941 2,180,681 -30,003 1.67% 636,629,415
2021-02-03 2021-02-01 299.842 2,210,684 -45,904 1.69% 662,855,652
2021-02-02 2021-01-29 255.676 2,256,588 +100,668 1.72% 576,955,356
2021-02-01 2021-01-28 240.481 2,155,920 +21,496 1.65% 518,458,430
2021-01-29 2021-01-27 261.349 2,134,424 +110,372 1.63% 557,828,869
2021-01-28 2021-01-26 288.699 2,024,052 +1,521 1.55% 584,342,011
2021-01-27 2021-01-25 291.941 2,022,531 -14,947 1.54% 590,459,002
2021-01-25 2021-01-21 263.375 2,037,478 +6,910 1.56% 536,620,007
2021-01-22 2021-01-20 254.258 2,030,568 -197 1.55% 516,287,778
2021-01-21 2021-01-19 238.050 2,030,765 +24,877 1.55% 483,423,899
2021-01-20 2021-01-18 247.775 2,005,888 +7,374 1.53% 497,008,387
2021-01-19 2021-01-15 237.240 1,998,514 -38,397 1.53% 474,126,981
2021-01-18 2021-01-14 232.985 2,036,911 -13,821 1.56% 474,570,211
2021-01-15 2021-01-13 229.136 2,050,732 +2,369 1.57% 469,896,374
2021-01-14 2021-01-12 229.744 2,048,363 +19,392 1.56% 470,598,520
2021-01-13 2021-01-11 208.674 2,028,971 +24,774 1.55% 423,392,972
2021-01-12 2021-01-08 222.855 2,004,197 -45,901 1.53% 446,646,231
2021-01-11 2021-01-07 201.583 2,050,098 -29,616 1.57% 413,264,674
2021-01-08 2021-01-06 183.045 2,079,714 -6,120 1.59% 380,682,009
2021-01-07 2021-01-05 181.222 2,085,834 +2,958 1.59% 377,999,015
2021-01-06 2021-01-04 178.183 2,082,876 -3,057 1.59% 371,133,229
2021-01-05 2020-12-31 178.791 2,085,933 +1,426 1.59% 372,945,739
2021-01-04 2020-12-29 164.204 2,084,507 -6,342 1.59% 342,284,283
2020-12-30 2020-12-28 170.586 2,090,849 -209,788 1.60% 356,668,981
2020-12-29 2020-12-24 175.245 2,300,637 +242,255 1.76% 403,176,108
2020-12-28 2020-12-22 182.741 2,058,382 -91,745 1.57% 376,151,756
2020-12-23 2020-12-21 181.323 2,150,127 -202,768 1.64% 389,868,124
2020-12-22 2020-12-18 176.056 2,352,895 -10,267 1.80% 414,240,830
2020-12-21 2020-12-17 174.131 2,363,162 -24,285 1.80% 411,500,110
2020-12-18 2020-12-16 164.305 2,387,447 -141,296 1.82% 392,270,071
2020-12-17 2020-12-15 157.721 2,528,743 -634,451 1.93% 398,835,577
2020-12-16 2020-12-14 170.282 3,163,194 -66,141 2.42% 538,634,450
2020-12-15 2020-12-11 172.713 3,229,335 -6,823,927 2.47% 557,748,059
2020-12-14 2020-12-10 189.225 10,053,262 +6,729,061 7.68% 1,902,323,871
2020-12-11 2020-12-09 169.674 3,324,201 -84,303 2.54% 564,030,607
2020-12-10 2020-12-08 174.232 3,408,504 +87,807 2.60% 593,871,986
2020-12-09 2020-12-07 182.539 3,320,697 +4,463 2.54% 606,156,297
2020-12-08 2020-12-04 187.401 3,316,234 -27,034 2.53% 621,466,153
2020-12-07 2020-12-03 176.664 3,343,268 +122,214 2.55% 590,633,746
2020-12-04 2020-12-02 172.206 3,221,054 -9,872 2.46% 554,686,392
2020-12-03 2020-12-01 177.474 3,230,926 +52,201 2.47% 573,405,293
2020-12-02 2020-11-30 172.206 3,178,725 -110,763 2.43% 547,397,064
2020-12-01 2020-11-27 163.697 3,289,488 +16,585 2.51% 538,480,831
2020-11-30 2020-11-26 162.684 3,272,903 +20,534 2.50% 532,450,525
2020-11-27 2020-11-25 160.152 3,252,369 +92,409 2.48% 520,873,506
2020-11-26 2020-11-24 157.316 3,159,960 +3,357 2.41% 497,111,289
2020-11-25 2020-11-23 165.217 3,156,603 -54,691 2.41% 521,524,254
2020-11-24 2020-11-20 158.835 3,211,294 -69,127 2.45% 510,066,394
2020-11-23 2020-11-19 156.404 3,280,421 +88,452 2.50% 513,070,995
2020-11-20 2020-11-18 152.960 3,191,969 -30,406 2.44% 488,243,193
2020-11-19 2020-11-17 147.692 3,222,375 -73,644 2.46% 475,920,255
2020-11-18 2020-11-16 156.303 3,296,019 +60,811 2.52% 515,176,705
2020-11-17 2020-11-13 159.038 3,235,208 +100,380 2.47% 514,520,218
2020-11-16 2020-11-12 152.453 3,134,828 -80,087 2.39% 477,915,154
2020-11-13 2020-11-11 147.388 3,214,915 +80,201 2.45% 473,841,477
2020-11-12 2020-11-10 156.910 3,134,714 +7,898 2.39% 491,869,537
2020-11-11 2020-11-09 164.305 3,126,816 -197 2.39% 513,752,278
2020-11-10 2020-11-06 157.012 3,127,013 +197 2.39% 490,977,929
2020-11-09 2020-11-05 163.191 3,126,816 -3,099 2.39% 510,268,138
2020-11-06 2020-11-04 154.986 3,129,915 +3,099 2.39% 485,092,499
2020-11-05 2020-11-03 146.781 3,126,816 -16,782 2.39% 458,956,258
2020-11-04 2020-11-02 145.059 3,143,598 +16,782 2.40% 456,006,052
2020-11-03 2020-10-30 152.859 3,126,816 +8,885 2.39% 477,960,658
2020-10-30 2020-10-28 155.492 3,117,931 +5,923 2.38% 484,814,348
2020-10-28 2020-10-23 172.713 3,112,008 -1,777 2.38% 537,484,164
2020-10-27 2020-10-22 185.375 3,113,785 +4,738 2.38% 577,218,573
2020-10-23 2020-10-21 192.466 3,109,047 -9,872 2.37% 598,386,067
2020-10-22 2020-10-20 181.931 3,118,919 -12,636 2.38% 567,428,327
2020-10-21 2020-10-19 185.780 3,131,555 +12,636 2.39% 581,781,571
2020-10-20 2020-10-16 179.297 3,118,919 -19,348 2.38% 559,213,886
2020-10-19 2020-10-15 182.438 3,138,267 +15,005 2.40% 572,537,830
2020-10-16 2020-10-14 178.588 3,123,262 +4,541 2.38% 557,777,915
2020-10-15 2020-10-12 183.248 3,118,721 -4,936 2.38% 571,499,265
2020-10-14 2020-10-09 177.271 3,123,657 +5,923 2.38% 553,734,997
2020-10-12 2020-10-08 176.056 3,117,734 -19,744 2.38% 548,895,179
2020-10-09 2020-10-07 173.726 3,137,478 +1,975 2.40% 545,061,364
2020-10-08 2020-10-06 176.258 3,135,503 -11,057 2.39% 552,658,754
2020-10-07 2020-10-05 170.383 3,146,560 +11,057 2.40% 536,120,722
2020-10-06 2020-09-30 166.534 3,135,503 -3,752 2.39% 522,167,237
2020-10-05 2020-09-29 161.165 3,139,255 +3,752 2.40% 505,938,069
2020-09-30 2020-09-28 167.142 3,135,503 +1,974 2.39% 524,072,956
2020-09-25 2020-09-23 184.362 3,133,529 -39,487 2.39% 577,704,421
2020-09-24 2020-09-22 168.155 3,173,016 -9,082 2.42% 533,557,139
2020-09-23 2020-09-21 170.282 3,182,098 -49 2.43% 541,853,457
2020-09-22 2020-09-18 180.412 3,182,147 -9,196 2.43% 574,096,293
2020-09-17 2020-09-15 181.728 3,191,343 -4,542 2.44% 579,957,952
2020-09-16 2020-09-14 179.804 3,195,885 +4,936 2.44% 574,632,368
2020-09-14 2020-09-10 169.978 3,190,949 +2,116 2.44% 542,390,912
2020-09-11 2020-09-09 184.666 3,188,833 -93,835 2.43% 588,869,457
2020-09-10 2020-09-08 173.219 3,282,668 +44,423 2.51% 568,621,998
2020-09-09 2020-09-07 163.697 3,238,245 +55,135 2.47% 530,092,482
2020-09-08 2020-09-04 171.599 3,183,110 -33,812 2.43% 546,217,535
2020-09-07 2020-09-03 173.219 3,216,922 -12,438 2.46% 557,233,511
2020-09-04 2020-09-02 158.025 3,229,360 -2,079 2.47% 510,318,890
2020-09-03 2020-09-01 160.962 3,231,439 +86,131 2.47% 520,140,228
2020-09-02 2020-08-31 166.433 3,145,308 -46,934 2.40% 523,481,487
2020-09-01 2020-08-28 175.955 3,192,242 -395 2.44% 561,689,377
2020-08-31 2020-08-27 182.438 3,192,637 -20,533 2.44% 582,456,961
2020-08-28 2020-08-26 182.032 3,213,170 -1,693 2.45% 584,901,002
2020-08-27 2020-08-25 185.375 3,214,863 -2,281 2.45% 595,955,929
2020-08-26 2020-08-24 194.087 3,217,144 +22,218 2.46% 624,405,313
2020-08-24 2020-08-20 202.191 3,194,926 +281 2.44% 645,984,244
2020-08-21 2020-08-19 205.432 3,194,645 -5,809 2.44% 656,282,978
2020-08-20 2020-08-18 211.915 3,200,454 +24,877 2.44% 678,225,094
2020-08-19 2020-08-17 222.450 3,175,577 +5,923 2.42% 706,407,934
2020-08-18 2020-08-14 195.302 3,169,654 +1,791 2.42% 619,041,082
2020-08-17 2020-08-13 201.380 3,167,863 -7,716 2.42% 637,945,174
2020-08-14 2020-08-12 210.497 3,175,579 +5,372 2.42% 668,450,187
2020-08-13 2020-08-11 225.894 3,170,207 -61,265 2.42% 716,131,980
2020-08-12 2020-08-10 225.084 3,231,472 +15,083 2.47% 727,352,669
2020-08-11 2020-08-07 244.128 3,216,389 +85,809 2.46% 785,210,675
2020-08-10 2020-08-06 254.866 3,130,580 +4,352 2.39% 797,877,150
2020-08-07 2020-08-05 258.107 3,126,228 +10,702 2.39% 806,901,749
2020-08-06 2020-08-04 261.754 3,115,526 -62,023 2.38% 815,500,955
2020-08-05 2020-08-03 263.577 3,177,549 +37,119 2.43% 837,529,539
2020-08-04 2020-07-31 274.923 3,140,430 -18,979 2.40% 863,375,152
2020-08-03 2020-07-30 268.440 3,159,409 -43,725 2.41% 848,110,245
2020-07-31 2020-07-29 249.193 3,203,134 -82,569 2.45% 798,198,301
2020-07-30 2020-07-28 222.855 3,285,703 +91,400 2.51% 732,236,831
2020-07-29 2020-07-27 214.144 3,194,303 +13,698 2.44% 684,040,281
2020-07-28 2020-07-24 217.791 3,180,605 +10,273 2.43% 692,705,733
2020-07-27 2020-07-23 229.136 3,170,332 -23,630 2.42% 726,436,955
2020-07-24 2020-07-22 227.718 3,193,962 -71,746 2.44% 727,321,853
2020-07-23 2020-07-21 213.739 3,265,708 -23,615 2.49% 698,007,984
2020-07-22 2020-07-20 210.092 3,289,323 +22,903 2.51% 691,060,163
2020-07-21 2020-07-17 205.635 3,266,420 -103,010 2.49% 671,689,638
2020-07-20 2020-07-16 221.032 3,369,430 +6,004 2.57% 744,752,156
2020-07-17 2020-07-15 245.749 3,363,426 -25,351 2.57% 826,557,857
2020-07-16 2020-07-14 241.089 3,388,777 +24,632 2.59% 816,997,133
2020-07-15 2020-07-13 252.434 3,364,145 +46,641 2.57% 849,226,092
2020-07-13 2020-07-09 229.744 3,317,504 +2,764 2.53% 762,175,686
2020-07-10 2020-07-08 229.946 3,314,740 +8,250 2.53% 762,212,227
2020-07-09 2020-07-07 224.679 3,306,490 -159,334 2.52% 742,898,258
2020-07-08 2020-07-06 221.640 3,465,824 -44,226 2.65% 768,164,808
2020-07-07 2020-07-03 230.757 3,510,050 +235,625 2.68% 809,967,527
2020-07-06 2020-07-02 219.817 3,274,425 -20,199 2.50% 719,772,693
2020-07-03 2020-06-30 216.575 3,294,624 -70,410 2.52% 713,533,131
2020-07-02 2020-06-29 221.842 3,365,034 -182,485 2.57% 746,507,467
2020-06-30 2020-06-26 222.855 3,547,519 +6,318 2.71% 790,583,954
2020-06-29 2020-06-24 227.920 3,541,201 -145,235 2.70% 807,111,771
2020-06-26 2020-06-23 197.531 3,686,436 +337,882 2.81% 728,185,278
2020-06-24 2020-06-22 200.165 3,348,554 -193,041 2.56% 670,262,361
2020-06-23 2020-06-19 187.705 3,541,595 +137,666 2.70% 664,775,339
2020-06-22 2020-06-18 186.388 3,403,929 -61,967 2.60% 634,452,190
2020-06-19 2020-06-17 191.453 3,465,896 +120,634 2.65% 663,556,512
2020-06-18 2020-06-16 202.191 3,345,262 -185,474 2.55% 676,380,781
2020-06-17 2020-06-15 189.427 3,530,736 +159,924 2.70% 668,817,206
2020-06-16 2020-06-12 177.778 3,370,812 -454,420 2.57% 599,255,787
2020-06-15 2020-06-11 183.856 3,825,232 +389,149 2.92% 703,290,894
2020-06-12 2020-06-10 180.614 3,436,083 -80,357 2.62% 620,605,434
2020-06-11 2020-06-09 186.895 3,516,440 -67,524 2.68% 657,203,953
2020-06-10 2020-06-08 174.739 3,583,964 -24,679 2.74% 626,258,052
2020-06-09 2020-06-05 186.996 3,608,643 +114,070 2.76% 674,801,752
2020-06-08 2020-06-04 191.048 3,494,573 -10,743 2.67% 667,630,840
2020-06-05 2020-06-03 194.593 3,505,316 +7,059 2.68% 682,111,112
2020-06-04 2020-06-02 195.505 3,498,257 -100,030 2.67% 683,926,774
2020-06-03 2020-06-01 192.669 3,598,287 -760,088 2.75% 693,277,167
2020-06-02 2020-05-29 183.754 4,358,375 -331,251 3.33% 800,870,805
2020-06-01 2020-05-28 165.318 4,689,626 +130,901 3.58% 775,280,656
2020-05-29 2020-05-27 176.258 4,558,725 -29,822 3.48% 803,513,592
2020-05-28 2020-05-26 172.004 4,588,547 -106,024 3.50% 789,247,937
2020-05-27 2020-05-25 193.580 4,694,571 -459,486 3.58% 908,776,699
2020-05-26 2020-05-22 224.881 5,154,057 -39,275 3.94% 1,159,051,615
2020-05-25 2020-05-21 216.778 5,193,332 -100,568 3.97% 1,125,797,928
2020-05-22 2020-05-20 249.193 5,293,900 +325,969 4.04% 1,319,202,377
2020-05-21 2020-05-19 228.933 4,967,931 -162,491 3.79% 1,137,324,983
2020-05-20 2020-05-18 216.170 5,130,422 -190,762 3.92% 1,109,042,244
2020-05-19 2020-05-15 198.443 5,321,184 +4,541 4.06% 1,055,949,861
2020-05-18 2020-05-14 181.526 5,316,643 +434,955 4.06% 965,108,386
2020-05-15 2020-05-13 177.170 4,881,688 -28,628 3.73% 864,889,079
2020-05-14 2020-05-12 170.181 4,910,316 +46,792 3.75% 835,640,169
2020-05-13 2020-05-11 165.116 4,863,524 +55,875 3.71% 803,043,835
2020-05-12 2020-05-08 161.773 4,807,649 +24,877 3.67% 777,746,837
2020-05-11 2020-05-07 158.633 4,782,772 +15,400 3.65% 758,703,383
2020-05-08 2020-05-06 152.960 4,767,372 -221,130 3.64% 729,216,645
2020-05-07 2020-05-05 157.417 4,988,502 -88,452 3.81% 785,274,961
2020-05-06 2020-05-04 155.999 5,076,954 -59,829 3.88% 791,998,819
2020-05-05 2020-04-29 166.635 5,136,783 +15,795 3.92% 855,968,350
2020-05-04 2020-04-28 166.027 5,120,988 -81,937 3.91% 850,223,876
2020-04-29 2020-04-27 164.001 5,202,925 -30,239 3.97% 853,286,744
2020-04-28 2020-04-24 147.895 5,233,164 -286,320 4.00% 773,958,698
2020-04-27 2020-04-23 144.046 5,519,484 -302,586 4.21% 795,057,722
2020-04-24 2020-04-22 148.908 5,822,070 +9,279 4.45% 866,952,578
2020-04-23 2020-04-21 137.866 5,812,791 +86,083 4.44% 801,389,076
2020-04-22 2020-04-20 138.576 5,726,708 +113,601 4.37% 793,581,841
2020-04-21 2020-04-17 127.838 5,613,107 +111,750 4.29% 717,568,326
2020-04-20 2020-04-16 128.142 5,501,357 +143,537 4.20% 704,954,259
2020-04-17 2020-04-15 136.955 5,357,820 +287,864 4.09% 733,779,197
2020-04-16 2020-04-14 140.703 5,069,956 +122,608 3.87% 713,357,154
2020-04-15 2020-04-09 132.194 4,947,348 +366,066 3.78% 654,008,746
2020-04-14 2020-04-08 137.259 4,581,282 +38,105 3.50% 628,820,810
2020-04-09 2020-04-07 137.157 4,543,177 -4,895,582 3.47% 623,130,352
2020-04-08 2020-04-06 159.646 9,438,759 +4,257,342 7.21% 1,506,855,804
2020-04-07 2020-04-03 144.653 5,181,417 -124,583 3.96% 749,509,838
2020-04-06 2020-04-02 145.970 5,306,000 -164,434 4.05% 774,518,528
2020-04-03 2020-04-01 132.802 5,470,434 -4,012 4.18% 726,482,336
2020-04-02 2020-03-31 126.622 5,474,446 +118,695 4.18% 693,187,582
2020-04-01 2020-03-30 122.570 5,355,751 +141,545 4.09% 656,457,074
2020-03-31 2020-03-27 118.519 5,214,206 +3,607 3.98% 617,980,301
2020-03-30 2020-03-26 122.570 5,210,599 -16,675 3.98% 638,665,721
2020-03-27 2020-03-25 113.656 5,227,274 +124,583 3.99% 594,112,523
2020-03-26 2020-03-24 117.911 5,102,691 -355,190 3.90% 601,662,349
2020-03-25 2020-03-23 109.908 5,457,881 -275,490 4.17% 599,866,191
2020-03-24 2020-03-20 95.220 5,733,371 -78,185 4.38% 545,931,915
2020-03-23 2020-03-19 83.672 5,811,556 -60,811 4.44% 486,265,053
2020-03-20 2020-03-18 80.481 5,872,367 +17,177 4.48% 472,615,190
2020-03-19 2020-03-17 86.610 5,855,190 +27,839 4.47% 507,116,442
2020-03-18 2020-03-16 79.215 5,827,351 -32,182 4.45% 461,613,515
2020-03-17 2020-03-13 80.481 5,859,533 -19,941 4.47% 471,582,294
2020-03-16 2020-03-12 80.025 5,879,474 -49,360 4.49% 470,507,066
2020-03-13 2020-03-11 85.597 5,928,834 +51,137 4.53% 507,488,943
2020-03-12 2020-03-10 80.734 5,877,697 +252,127 4.49% 474,532,651
2020-03-11 2020-03-09 78.101 5,625,570 +108,393 4.30% 439,360,992
2020-03-10 2020-03-06 88.585 5,517,177 -17,374 4.21% 488,739,360
2020-03-09 2020-03-05 87.825 5,534,551 -85,688 4.23% 486,073,647
2020-03-06 2020-03-04 99.069 5,620,239 -35,934 4.29% 556,793,586
2020-03-05 2020-03-03 86.205 5,656,173 -37,710 4.32% 487,587,798
2020-03-04 2020-03-02 84.179 5,693,883 -100,891 4.35% 479,303,000
2020-03-03 2020-02-28 82.659 5,794,774 -41,856 4.42% 478,990,882
2020-03-02 2020-02-27 88.129 5,836,630 -3,752 4.46% 514,377,544
2020-02-28 2020-02-26 85.090 5,840,382 +37,513 4.46% 496,959,646
2020-02-27 2020-02-25 84.179 5,802,869 +30,801 4.43% 488,477,287
2020-02-26 2020-02-24 82.305 5,772,068 -263,184 4.41% 475,067,579
2020-02-25 2020-02-21 82.203 6,035,252 -143,340 4.61% 496,117,467
2020-02-24 2020-02-20 83.064 6,178,592 -52,518 4.72% 513,220,452
2020-02-21 2020-02-19 83.166 6,231,110 -14,413 4.76% 518,214,022
2020-02-20 2020-02-18 86.205 6,245,523 -34,947 4.77% 538,392,445
2020-02-19 2020-02-17 85.090 6,280,470 -58,639 4.80% 534,406,850
2020-02-18 2020-02-14 84.584 6,339,109 -23,495 4.84% 536,185,765
2020-02-17 2020-02-13 76.125 6,362,604 -10,069 4.86% 484,355,754
2020-02-14 2020-02-12 78.506 6,372,673 -3,751 4.87% 500,292,418
2020-02-13 2020-02-11 75.366 6,376,424 -14,808 4.87% 480,563,418
2020-02-12 2020-02-10 77.037 6,391,232 -2,172 4.88% 492,361,840
2020-02-11 2020-02-07 76.480 6,393,404 -31,590 4.88% 488,967,152
2020-02-10 2020-02-06 75.670 6,424,994 -3,159 4.91% 486,176,444
2020-02-07 2020-02-05 74.555 6,428,153 -39,290 4.91% 479,252,740
2020-02-06 2020-02-04 74.251 6,467,443 -33,564 4.94% 480,216,601
2020-02-05 2020-02-03 69.896 6,501,007 +62,587 4.96% 454,391,616
2020-02-04 2020-01-31 64.071 6,438,420 +256,260 4.92% 412,515,639
2020-02-03 2020-01-30 63.463 6,182,160 +128,335 4.72% 392,339,379
2020-01-31 2020-01-29 66.755 6,053,825 -25,667 4.62% 404,125,134
2020-01-30 2020-01-24 68.376 6,079,492 +17,177 4.64% 415,691,983
2020-01-29 2020-01-22 65.844 6,062,315 +19,349 4.63% 399,164,987
2020-01-23 2020-01-21 63.311 6,042,966 +48,767 4.61% 382,587,479
2020-01-22 2020-01-20 64.375 5,994,199 +82,923 4.58% 385,875,581
2020-01-21 2020-01-17 61.893 5,911,276 +137,417 4.51% 365,866,825
2020-01-20 2020-01-16 61.336 5,773,859 +289,048 4.41% 354,144,830
2020-01-17 2020-01-15 58.196 5,484,811 -2,961 4.19% 319,192,211
2020-01-16 2020-01-14 59.209 5,487,772 +14,018 4.19% 324,923,528
2020-01-15 2020-01-13 60.981 5,473,754 +15,992 4.18% 333,796,940
2020-01-14 2020-01-10 58.753 5,457,762 +74,631 4.17% 320,658,806
2020-01-13 2020-01-09 58.449 5,383,131 +104,445 4.11% 314,638,126
2020-01-10 2020-01-08 57.183 5,278,686 +30,997 4.03% 301,849,430
2020-01-09 2020-01-07 59.766 5,247,689 +173,943 4.01% 313,632,230
2020-01-08 2020-01-06 59.259 5,073,746 +113,724 3.87% 300,666,590
2020-01-07 2020-01-03 59.664 4,960,022 +4,146 3.79% 295,937,147
2020-01-06 2020-01-02 60.627 4,955,876 +3,159 3.78% 300,458,968
2020-01-03 2019-12-31 59.715 4,952,717 -15,992 3.78% 295,752,148
2020-01-02 2019-12-27 57.841 4,968,709 -5,331 3.79% 287,395,693
2019-12-30 2019-12-24 55.663 4,974,040 +76,211 3.80% 276,871,055
2019-12-27 2019-12-20 55.815 4,897,829 +150,249 3.74% 273,373,115
2019-12-23 2019-12-19 54.042 4,747,580 +30,011 3.62% 256,570,842
2019-12-20 2019-12-18 54.245 4,717,569 +112,539 3.60% 255,904,734
2019-12-19 2019-12-17 55.106 4,605,030 +5,331 3.52% 253,765,132
2019-12-18 2019-12-16 52.219 4,599,699 +44,621 3.51% 240,192,071
2019-12-17 2019-12-13 50.902 4,555,078 +7,108 3.48% 231,863,544
2019-12-16 2019-12-12 50.294 4,547,970 +19,151 3.47% 228,737,531
2019-12-13 2019-12-11 49.028 4,528,819 +56,072 3.46% 222,039,842
2019-12-12 2019-12-10 49.636 4,472,747 +13,821 3.42% 222,009,213
2019-12-11 2019-12-09 48.319 4,458,926 +1,777 3.40% 215,451,354
2019-12-10 2019-12-06 49.585 4,457,149 +45,805 3.40% 221,009,241
2019-12-09 2019-12-05 49.281 4,411,344 +17,967 3.37% 217,397,405
2019-12-06 2019-12-04 51.865 4,393,377 +14,808 3.35% 227,860,485
2019-12-05 2019-12-03 50.801 4,378,569 +31,392 3.34% 222,435,305
2019-12-03 2019-11-29 53.181 4,347,177 +14,019 3.32% 231,189,024
2019-12-02 2019-11-28 54.194 4,333,158 -31,393 3.31% 234,832,873
2019-11-29 2019-11-27 54.093 4,364,551 -3,554 3.33% 236,092,078
2019-11-28 2019-11-26 51.155 4,368,105 +8,885 3.34% 223,452,404
2019-11-27 2019-11-25 50.548 4,359,220 -61,798 3.33% 220,348,408
2019-11-26 2019-11-22 46.293 4,421,018 +62,982 3.38% 204,662,874
2019-11-25 2019-11-21 44.115 4,358,036 +27,049 3.33% 192,255,847
2019-11-22 2019-11-20 42.343 4,330,987 -4,541 3.31% 183,384,973
2019-11-21 2019-11-19 38.898 4,335,528 -6,120 3.31% 168,645,130
2019-11-20 2019-11-18 37.379 4,341,648 +7,305 3.31% 162,286,189
2019-11-19 2019-11-15 36.062 4,334,343 +95,165 3.31% 156,305,356
2019-11-18 2019-11-14 36.872 4,239,178 +42,251 3.24% 156,308,869
2019-11-15 2019-11-13 38.949 4,196,927 +14,413 3.20% 163,466,342
2019-11-14 2019-11-12 40.215 4,182,514 +14,611 3.19% 168,200,970
2019-11-13 2019-11-11 40.367 4,167,903 -14,018 3.18% 168,246,684
2019-11-12 2019-11-08 39.911 4,181,921 -17,572 3.19% 166,906,262
2019-11-11 2019-11-07 39.810 4,199,493 -4,344 3.21% 167,182,185
2019-11-08 2019-11-06 39.911 4,203,837 -9,280 3.21% 167,780,960
2019-11-07 2019-11-05 40.317 4,213,117 -2,961 3.22% 169,858,458
2019-11-06 2019-11-04 40.063 4,216,078 -395 3.22% 168,910,135
2019-11-05 2019-11-01 39.152 4,216,473 -97,534 3.22% 165,081,880
2019-11-04 2019-10-31 40.165 4,314,007 +141,957 3.29% 173,270,497
2019-11-01 2019-10-30 39.810 4,172,050 -7,700 3.19% 166,089,677
2019-10-31 2019-10-29 40.519 4,179,750 -8,687 3.19% 169,360,015
2019-10-30 2019-10-28 40.418 4,188,437 -14,808 3.20% 169,287,725
2019-10-29 2019-10-25 40.013 4,203,245 -43,436 3.21% 168,183,112
2019-10-28 2019-10-24 40.013 4,246,681 -45,016 3.24% 169,921,103
2019-10-25 2019-10-23 39.962 4,291,697 -45,805 3.28% 171,504,944
2019-10-24 2019-10-22 40.620 4,337,502 +11,649 3.31% 176,191,375
2019-10-23 2019-10-21 39.911 4,325,853 +21,323 3.30% 172,650,788
2019-10-22 2019-10-18 40.924 4,304,530 +43,831 3.29% 176,160,157
2019-10-21 2019-10-17 43.153 4,260,699 +122,411 3.25% 183,861,601
2019-10-18 2019-10-16 41.279 4,138,288 +40,080 3.16% 170,824,009
2019-10-17 2019-10-15 39.506 4,098,208 +4,344 3.13% 161,904,600
2019-10-16 2019-10-14 38.341 4,093,864 +10,859 3.13% 156,963,936
2019-10-15 2019-10-11 35.454 4,083,005 +5,923 3.12% 144,759,989
2019-10-14 2019-10-10 35.049 4,077,082 +987 3.11% 142,897,993
2019-10-11 2019-10-09 35.302 4,076,095 +16,387 3.11% 143,895,650
2019-10-10 2019-10-08 35.404 4,059,708 +77,001 3.10% 143,728,390
2019-10-09 2019-10-04 34.796 3,982,707 +17,572 3.04% 138,581,636
2019-10-08 2019-10-03 34.340 3,965,135 -2,567 3.03% 136,162,733
2019-10-04 2019-10-02 33.732 3,967,702 +395 3.03% 133,839,364
2019-10-03 2019-09-30 33.834 3,967,307 -1,580 3.03% 134,227,920
2019-09-30 2019-09-26 33.985 3,968,887 -1,776 3.03% 134,884,437
2019-09-27 2019-09-25 33.580 3,970,663 -395 3.03% 133,335,915
2019-09-26 2019-09-24 34.391 3,971,058 -5,726 3.03% 136,567,259
2019-09-25 2019-09-23 34.239 3,976,784 +3,159 3.04% 136,159,920
2019-09-24 2019-09-20 36.062 3,973,625 +1,974 3.03% 143,297,120
2019-09-23 2019-09-19 35.252 3,971,651 -395 3.03% 140,007,373
2019-09-20 2019-09-18 35.150 3,972,046 -1,579 3.03% 139,618,938
2019-09-19 2019-09-17 35.150 3,973,625 -3,159 3.03% 139,674,440
2019-09-18 2019-09-16 35.252 3,976,784 -1,974 3.04% 140,188,320
2019-09-17 2019-09-13 35.910 3,978,758 -395 3.04% 142,877,667
2019-09-16 2019-09-12 35.556 3,979,153 -2,369 3.04% 141,481,071
2019-09-13 2019-09-11 35.252 3,981,522 +4,623 3.04% 140,355,343
2019-09-12 2019-09-10 36.011 3,976,899 -18,164 3.04% 143,213,761
2019-09-11 2019-09-09 35.049 3,995,063 -10,069 3.05% 140,023,302
2019-09-10 2019-09-06 34.137 4,005,132 -27,839 3.06% 136,724,807
2019-09-09 2019-09-05 32.972 4,032,971 -40,474 3.08% 132,977,045
2019-09-06 2019-09-04 32.415 4,073,445 +394 3.11% 132,042,099
2019-09-05 2019-09-03 32.010 4,073,051 +1,383 3.11% 130,378,961
2019-09-04 2019-09-02 32.821 4,071,668 -198 3.11% 133,634,303
2019-09-03 2019-08-30 32.415 4,071,866 -4,344 3.11% 131,990,915
2019-09-02 2019-08-29 32.517 4,076,210 +8,210 3.11% 132,544,639
2019-08-30 2019-08-28 31.554 4,068,000 -4,146 3.11% 128,362,918
2019-08-29 2019-08-27 33.428 4,072,146 -4,541 3.11% 136,124,991
2019-08-28 2019-08-26 32.669 4,076,687 -10,267 3.11% 133,179,590
2019-08-27 2019-08-23 33.834 4,086,954 -3,159 3.12% 138,275,998
2019-08-26 2019-08-22 34.897 4,090,113 -1,974 3.12% 142,733,238
2019-08-23 2019-08-21 33.428 4,092,087 -395 3.12% 136,791,585
2019-08-22 2019-08-20 33.428 4,092,482 -1,777 3.12% 136,804,790
2019-08-21 2019-08-19 33.935 4,094,259 -593 3.13% 138,937,892
2019-08-19 2019-08-15 31.757 4,094,852 -2,764 3.13% 130,039,814
2019-08-16 2019-08-14 31.808 4,097,616 -11,846 3.13% 130,335,130
2019-08-15 2019-08-13 31.453 4,109,462 -66,141 3.14% 129,254,942
2019-08-08 2019-08-06 34.644 4,175,603 +6,515 3.19% 144,659,144
2019-08-07 2019-08-05 34.391 4,169,088 -4,146 3.18% 143,377,639
2019-08-06 2019-08-02 36.467 4,173,234 -29,221 3.19% 152,186,393
2019-08-05 2019-08-01 37.176 4,202,455 -5,331 3.21% 156,231,902
2019-08-02 2019-07-31 37.379 4,207,786 -5,133 3.21% 157,282,569
2019-08-01 2019-07-30 37.632 4,212,919 -1,185 3.22% 158,541,335
2019-07-31 2019-07-29 37.632 4,214,104 -8,687 3.22% 158,585,930
2019-07-30 2019-07-26 37.582 4,222,791 -16,585 3.22% 158,698,960
2019-07-29 2019-07-25 36.872 4,239,376 -12,636 3.24% 156,316,170
2019-07-26 2019-07-24 37.024 4,252,012 -39,290 3.25% 157,428,170
2019-07-25 2019-07-23 37.835 4,291,302 -16,387 3.28% 162,360,459
2019-07-24 2019-07-22 37.278 4,307,689 -19,941 3.29% 160,580,477
2019-07-23 2019-07-19 37.582 4,327,630 -13,623 3.30% 162,638,971
2019-07-22 2019-07-18 36.974 4,341,253 -15,993 3.31% 160,512,384
2019-07-19 2019-07-17 36.518 4,357,246 -4,541 3.33% 159,117,495
2019-07-18 2019-07-16 36.062 4,361,787 -9,674 3.33% 157,295,043
2019-07-17 2019-07-15 37.126 4,371,461 -14,018 3.34% 162,293,517
2019-07-16 2019-07-12 37.987 4,385,479 -29,024 3.35% 166,589,985
2019-07-15 2019-07-11 38.696 4,414,503 -42,251 3.37% 170,822,772
2019-07-12 2019-07-10 37.126 4,456,754 -12,241 3.40% 165,460,079
2019-07-11 2019-07-09 37.278 4,468,995 -14,611 3.41% 166,593,584
2019-07-10 2019-07-08 36.974 4,483,606 -19,151 3.42% 165,775,708
2019-07-09 2019-07-05 37.885 4,502,757 -30,406 3.44% 170,588,872
2019-07-08 2019-07-04 36.467 4,533,163 -20,138 3.46% 165,312,015
2019-07-05 2019-07-03 36.619 4,553,301 -74,237 3.48% 166,738,253
2019-07-04 2019-07-02 36.771 4,627,538 +7,108 3.53% 170,159,893
2019-07-03 2019-06-28 33.732 4,620,430 -16,190 3.53% 155,857,323
2019-07-02 2019-06-27 34.543 4,636,620 -29,221 3.54% 160,160,888
2019-06-28 2019-06-26 33.428 4,665,841 -4,935 3.56% 155,971,217
2019-06-27 2019-06-25 33.428 4,670,776 +25,864 3.57% 156,136,185
2019-06-26 2019-06-24 34.137 4,644,912 +46,793 3.55% 158,565,235
2019-06-25 2019-06-21 33.530 4,598,119 -988 3.51% 154,173,164
2019-06-24 2019-06-20 33.580 4,599,107 -25,272 3.51% 154,439,231
2019-06-21 2019-06-19 32.517 4,624,379 +22,903 3.53% 150,369,251
2019-06-20 2019-06-18 31.757 4,601,476 -592 3.51% 146,128,623
2019-06-19 2019-06-17 30.896 4,602,068 -14,018 3.51% 142,184,893
2019-06-18 2019-06-14 31.909 4,616,086 +3,751 3.52% 147,293,991
2019-06-17 2019-06-13 32.517 4,612,335 -4,146 3.52% 149,977,621
2019-06-14 2019-06-12 32.111 4,616,481 +5,726 3.52% 148,241,875
2019-06-13 2019-06-11 32.365 4,610,755 -11,649 3.52% 149,225,655
2019-06-12 2019-06-10 31.605 4,622,404 -17,572 3.53% 146,090,871
2019-06-11 2019-06-06 30.440 4,639,976 -27,444 3.54% 141,241,004
2019-06-10 2019-06-05 31.200 4,667,420 -67,820 3.56% 145,622,400
2019-06-06 2019-06-04 30.491 4,735,240 -279,374 3.62% 144,380,678
2019-06-05 2019-06-03 32.314 5,014,614 -332,386 3.83% 162,042,441
2019-06-04 2019-05-31 34.188 5,347,000 -9,477 4.08% 182,803,517
2019-05-29 2019-05-27 34.846 5,356,477 +395 4.09% 186,654,417
2019-05-28 2019-05-24 35.049 5,356,082 +198 4.09% 187,725,773
2019-05-27 2019-05-23 34.948 5,355,884 -1,185 4.09% 187,176,293
2019-05-23 2019-05-21 35.505 5,357,069 +2,369 4.09% 190,202,336
2019-05-15 2019-05-10 38.291 5,354,700 -197 4.09% 205,034,776
2019-05-14 2019-05-09 37.430 5,354,897 +197 4.09% 200,431,580
2019-05-07 2019-05-03 39.506 5,354,700 +71,868 4.09% 211,543,817
2019-05-06 2019-05-02 39.101 5,282,832 +67,523 4.03% 206,564,026
2019-05-03 2019-04-30 39.354 5,215,309 +15,795 3.98% 205,244,559
2019-05-02 2019-04-29 38.746 5,199,514 -28,826 3.97% 201,462,758
2019-04-30 2019-04-26 38.848 5,228,340 -7,107 3.99% 203,109,284
2019-04-29 2019-04-25 40.215 5,235,447 -19,152 4.00% 210,544,964
2019-04-26 2019-04-24 40.924 5,254,599 +30,011 4.01% 215,041,128
2019-04-25 2019-04-23 44.065 5,224,588 -7,700 3.99% 230,219,385
2019-04-24 2019-04-18 44.318 5,232,288 +24,482 3.99% 231,883,733
2019-04-23 2019-04-17 44.166 5,207,806 +23,692 3.98% 230,007,433
2019-04-18 2019-04-16 44.368 5,184,114 -62,192 3.96% 230,011,335
2019-04-16 2019-04-12 41.633 5,246,306 -4,542 4.01% 218,421,822
2019-04-12 2019-04-10 42.748 5,250,848 +871,884 4.01% 224,461,821
2019-04-08 2019-04-03 40.418 4,378,964 -121,424 3.46% 176,988,421
2019-04-04 2019-04-02 38.645 4,500,388 -70,090 3.56% 173,918,221
2019-04-03 2019-04-01 35.049 4,570,478 -69,795 3.61% 160,191,071
2019-04-02 2019-03-29 35.049 4,640,273 -78,975 3.67% 162,637,322
2019-04-01 2019-03-28 35.150 4,719,248 3.73% 165,883,374

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top