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 71.600 28,862,390 +0 17.66% 2,066,547,124
2025-10-13 2025-10-09 75.750 28,862,390 +0 17.66% 2,186,326,042
2025-10-10 2025-10-08 79.200 28,862,390 +329,800 17.66% 2,285,901,288
2025-10-09 2025-10-06 71.300 28,532,590 +29,000 17.46% 2,034,373,667
2025-10-08 2025-10-03 73.500 28,503,590 -91,500 17.44% 2,095,013,865
2025-10-06 2025-10-02 77.200 28,595,090 +5,200 17.50% 2,207,540,948
2025-10-03 2025-09-30 75.300 28,589,890 +4,700 17.49% 2,152,818,717
2025-10-02 2025-09-29 73.700 28,585,190 +56,500 17.49% 2,106,728,503
2025-09-30 2025-09-26 71.550 28,528,690 -226,800 17.46% 2,041,227,770
2025-09-29 2025-09-25 74.150 28,755,490 -50,300 17.60% 2,132,219,584
2025-09-26 2025-09-24 73.450 28,805,790 -329,700 17.63% 2,115,785,276
2025-09-25 2025-09-23 77.000 29,135,490 -78,100 17.83% 2,243,432,730
2025-09-24 2025-09-22 77.650 29,213,590 +130,600 17.88% 2,268,435,264
2025-09-23 2025-09-19 77.600 29,082,990 -415,400 17.80% 2,256,840,024
2025-09-22 2025-09-18 82.250 29,498,390 -36,200 18.05% 2,426,242,578
2025-09-19 2025-09-17 83.300 29,534,590 -48,000 18.07% 2,460,231,347
2025-09-18 2025-09-16 82.800 29,582,590 -52,600 18.10% 2,449,438,452
2025-09-17 2025-09-15 79.650 29,635,190 -52,100 18.13% 2,360,442,884
2025-09-16 2025-09-12 79.500 29,687,290 -5,700 18.17% 2,360,139,555
2025-09-15 2025-09-11 79.450 29,692,990 +760,135 18.17% 2,359,108,056
2025-09-12 2025-09-10 81.100 28,932,855 -374,900 17.70% 2,346,454,540
2025-09-11 2025-09-09 85.900 29,307,755 -146,200 17.93% 2,517,536,154
2025-09-10 2025-09-08 88.700 29,453,955 +47,400 18.02% 2,612,565,808
2025-09-09 2025-09-05 81.850 29,406,555 +314,500 17.99% 2,406,926,527
2025-09-08 2025-09-04 75.600 29,092,055 -181,000 17.80% 2,199,359,358
2025-09-05 2025-09-03 80.800 29,273,055 +83,700 17.91% 2,365,262,844
2025-09-04 2025-09-02 77.000 29,189,355 +28,200 17.86% 2,247,580,335
2025-09-03 2025-09-01 80.000 29,161,155 +202,440 17.84% 2,332,892,400
2025-09-02 2025-08-29 77.900 28,958,715 +52,600 17.72% 2,255,883,898
2025-09-01 2025-08-28 74.000 28,906,115 -97,300 17.69% 2,139,052,510
2025-08-29 2025-08-27 79.150 29,003,415 +82,953 17.75% 2,295,620,297
2025-08-28 2025-08-26 83.900 28,920,462 +476,504 17.70% 2,426,426,762
2025-08-27 2025-08-25 80.050 28,443,958 +61,859 17.40% 2,276,938,838
2025-08-26 2025-08-22 83.500 28,382,099 +12,383 17.37% 2,369,905,266
2025-08-25 2025-08-21 82.950 28,369,716 +432,548 17.36% 2,353,267,942
2025-08-22 2025-08-20 79.000 27,937,168 +61,913 17.09% 2,207,036,272
2025-08-21 2025-08-19 82.850 27,875,255 +283,772 17.06% 2,309,464,877
2025-08-20 2025-08-18 83.950 27,591,483 +262,559 16.88% 2,316,304,998
2025-08-19 2025-08-15 83.600 27,328,924 +215,012 16.72% 2,284,698,046
2025-08-18 2025-08-14 79.300 27,113,912 -292,003 16.59% 2,150,133,222
2025-08-15 2025-08-13 76.900 27,405,915 -4,100 16.77% 2,107,514,864
2025-08-14 2025-08-12 74.750 27,410,015 +192,000 16.77% 2,048,898,621
2025-08-13 2025-08-11 76.900 27,218,015 +513,500 16.65% 2,093,065,354
2025-08-12 2025-08-08 74.250 26,704,515 +513,600 16.34% 1,982,810,239
2025-08-11 2025-08-07 73.350 26,190,915 +134,800 16.03% 1,921,103,615
2025-08-08 2025-08-06 74.450 26,056,115 +156,000 15.94% 1,939,877,762
2025-08-07 2025-08-05 74.700 25,900,115 +96,000 15.85% 1,934,738,590
2025-08-06 2025-08-04 67.250 25,804,115 -60,400 15.79% 1,735,326,734
2025-08-05 2025-08-01 66.000 25,864,515 -272,922 15.83% 1,707,057,990
2025-08-04 2025-07-31 70.000 26,137,437 +362,600 15.99% 1,829,620,590
2025-08-01 2025-07-30 70.950 25,774,837 +147,800 15.77% 1,828,724,685
2025-07-31 2025-07-29 72.300 25,627,037 +63,000 15.68% 1,852,834,775
2025-07-30 2025-07-28 69.550 25,564,037 +147,200 15.64% 1,777,978,773
2025-07-29 2025-07-25 62.250 25,416,837 -29,500 15.55% 1,582,198,103
2025-07-28 2025-07-24 62.900 25,446,337 +7,200 15.57% 1,600,574,597
2025-07-25 2025-07-23 62.000 25,439,137 -67,500 15.57% 1,577,226,494
2025-07-24 2025-07-22 65.300 25,506,637 +262,100 15.61% 1,665,583,396
2025-07-23 2025-07-21 64.600 25,244,537 +9,400 15.45% 1,630,797,090
2025-07-22 2025-07-18 63.000 25,235,137 +34,000 15.44% 1,589,813,631
2025-07-21 2025-07-17 63.500 25,201,137 +853,400 15.42% 1,600,272,200
2025-07-18 2025-07-16 59.650 24,347,737 +362,700 14.90% 1,452,342,512
2025-07-17 2025-07-15 55.050 23,985,037 +128,600 14.68% 1,320,376,287
2025-07-16 2025-07-14 52.150 23,856,437 +37,000 14.60% 1,244,113,190
2025-07-15 2025-07-11 52.300 23,819,437 +53,300 14.57% 1,245,756,555
2025-07-14 2025-07-10 55.450 23,766,137 +38,000 14.54% 1,317,832,297
2025-07-11 2025-07-09 55.900 23,728,137 +46,600 14.52% 1,326,402,858
2025-07-10 2025-07-08 54.850 23,681,537 -8,000 14.49% 1,298,932,304
2025-07-09 2025-07-07 55.050 23,689,537 +79,100 14.50% 1,304,109,012
2025-07-08 2025-07-04 55.900 23,610,437 -12,200 14.45% 1,319,823,428
2025-07-07 2025-07-03 55.950 23,622,637 +380,800 14.45% 1,321,686,540
2025-07-04 2025-07-02 52.300 23,241,837 +2,267 14.22% 1,215,548,075
2025-07-03 2025-06-30 52.800 23,239,570 +92,200 14.22% 1,227,049,296
2025-07-02 2025-06-27 50.250 23,147,370 -68,600 14.16% 1,163,155,342
2025-06-30 2025-06-26 50.850 23,215,970 -1,600 14.21% 1,180,532,074
2025-06-27 2025-06-25 50.650 23,217,570 +56,314 14.21% 1,175,969,920
2025-06-26 2025-06-24 51.350 23,161,256 +71,489 14.17% 1,189,330,496
2025-06-25 2025-06-23 49.600 23,089,767 +46,900 14.13% 1,145,252,443
2025-06-24 2025-06-20 48.000 23,042,867 +900 14.10% 1,106,057,616
2025-06-23 2025-06-19 47.950 23,041,967 -280,043 14.10% 1,104,862,318
2025-06-20 2025-06-18 49.500 23,322,010 -44,562 14.27% 1,154,439,495
2025-06-19 2025-06-17 47.000 23,366,572 +103,000 14.30% 1,098,228,884
2025-06-18 2025-06-16 49.200 23,263,572 +378,300 14.23% 1,144,567,742
2025-06-17 2025-06-13 47.800 22,885,272 +255,435 14.00% 1,093,916,002
2025-06-16 2025-06-12 48.400 22,629,837 -80,900 13.85% 1,095,284,111
2025-06-13 2025-06-11 48.850 22,710,737 +24,400 13.90% 1,109,419,502
2025-06-12 2025-06-10 49.400 22,686,337 +190,200 13.88% 1,120,705,048
2025-06-11 2025-06-09 48.350 22,496,137 +252,700 13.77% 1,087,688,224
2025-06-10 2025-06-06 45.600 22,243,437 +107,400 13.61% 1,014,300,727
2025-06-09 2025-06-05 45.450 22,136,037 +26,900 13.54% 1,006,082,882
2025-06-06 2025-06-04 48.000 22,109,137 +117,900 13.53% 1,061,238,576
2025-06-05 2025-06-03 46.050 21,991,237 -112,600 13.46% 1,012,696,464
2025-06-04 2025-06-02 46.300 22,103,837 -289,800 13.53% 1,023,407,653
2025-06-03 2025-05-30 46.650 22,393,637 -220,600 13.70% 1,044,663,166
2025-06-02 2025-05-29 44.350 22,614,237 -2,500 13.84% 1,002,941,411
2025-05-30 2025-05-28 43.800 22,616,737 +25,100 13.84% 990,613,081
2025-05-29 2025-05-27 42.700 22,591,637 -74,300 13.82% 964,662,900
2025-05-28 2025-05-26 42.100 22,665,937 -68,200 13.87% 954,235,948
2025-05-27 2025-05-23 42.100 22,734,137 -128,300 13.91% 957,107,168
2025-05-26 2025-05-22 42.200 22,862,437 +38,500 13.99% 964,794,841
2025-05-23 2025-05-21 43.500 22,823,937 +269,200 13.97% 992,841,260
2025-05-22 2025-05-20 40.550 22,554,737 -155,400 13.80% 914,594,585
2025-05-21 2025-05-19 39.300 22,710,137 +11,500 13.90% 892,508,384
2025-05-20 2025-05-16 39.600 22,698,637 +201,300 13.89% 898,866,025
2025-05-19 2025-05-15 40.000 22,497,337 -23,200 13.77% 899,893,480
2025-05-16 2025-05-14 37.900 22,520,537 -7,500 13.78% 853,528,352
2025-05-15 2025-05-13 36.600 22,528,037 -201,300 13.78% 824,526,154
2025-05-14 2025-05-12 34.250 22,729,337 -84,600 13.91% 778,479,792
2025-05-13 2025-05-09 35.250 22,813,937 +93,300 13.96% 804,191,279
2025-05-12 2025-05-08 35.500 22,720,637 +148,000 13.90% 806,582,614
2025-05-09 2025-05-07 36.600 22,572,637 +15,700 13.81% 826,158,514
2025-05-08 2025-05-06 37.050 22,556,937 -6,700 13.80% 835,734,516
2025-05-07 2025-05-02 40.350 22,563,637 +18,915 13.81% 910,442,753
2025-05-06 2025-04-30 38.950 22,544,722 +11,085 13.79% 878,116,922
2025-05-02 2025-04-29 38.350 22,533,637 +10,300 13.79% 864,164,979
2025-04-30 2025-04-28 37.850 22,523,337 +14,500 13.78% 852,508,305
2025-04-29 2025-04-25 37.850 22,508,837 +5,100 13.77% 851,959,480
2025-04-28 2025-04-24 38.950 22,503,737 +112,100 13.77% 876,520,556
2025-04-25 2025-04-23 37.700 22,391,637 -300 13.70% 844,164,715
2025-04-24 2025-04-22 37.900 22,391,937 -6,300 13.70% 848,654,412
2025-04-23 2025-04-17 33.950 22,398,237 -147,000 13.71% 760,420,146
2025-04-22 2025-04-16 32.000 22,545,237 -549,900 13.80% 721,447,584
2025-04-17 2025-04-15 31.850 23,095,137 -399,400 14.13% 735,580,113
2025-04-16 2025-04-14 30.350 23,494,537 -14,800 14.38% 713,059,198
2025-04-15 2025-04-11 28.600 23,509,337 -4,500 14.39% 672,367,038
2025-04-14 2025-04-10 26.000 23,513,837 +16,300 14.39% 611,359,762
2025-04-11 2025-04-09 25.600 23,497,537 +1,700 14.38% 601,536,947
2025-04-10 2025-04-08 26.100 23,495,837 +16,924 14.38% 613,241,346
2025-04-09 2025-04-07 26.750 23,478,913 -56,200 14.37% 628,060,923
2025-04-08 2025-04-03 33.050 23,535,113 -8,700 14.40% 777,835,485
2025-04-07 2025-04-02 34.000 23,543,813 +444,200 14.41% 800,489,642
2025-04-03 2025-04-01 35.800 23,099,613 +556,500 14.13% 826,966,145
2025-04-02 2025-03-31 34.350 22,543,113 +182,629 13.79% 774,355,932
2025-04-01 2025-03-28 34.650 22,360,484 +93,900 13.68% 774,790,771
2025-03-31 2025-03-27 32.650 22,266,584 -44,850 13.62% 727,003,968
2025-03-28 2025-03-26 31.100 22,311,434 -285,344 13.65% 693,885,597
2025-03-27 2025-03-25 28.900 22,596,778 -2,721 13.83% 653,046,884
2025-03-26 2025-03-24 31.600 22,599,499 -66,350 13.83% 714,144,168
2025-03-25 2025-03-21 30.500 22,665,849 -248,226 13.87% 691,308,394
2025-03-24 2025-03-20 33.850 22,914,075 +186,900 14.02% 775,641,439
2025-03-21 2025-03-19 30.250 22,727,175 -105,300 13.91% 687,497,044
2025-03-20 2025-03-18 31.450 22,832,475 -33,145 13.97% 718,081,339
2025-03-19 2025-03-17 30.200 22,865,620 +86,976 13.99% 690,541,724
2025-03-18 2025-03-14 30.950 22,778,644 +800 13.94% 704,999,032
2025-03-17 2025-03-13 29.100 22,777,844 +6,900 13.94% 662,835,260
2025-03-14 2025-03-12 29.600 22,770,944 -40,100 13.93% 674,019,942
2025-03-13 2025-03-11 30.000 22,811,044 -35,600 13.96% 684,331,320
2025-03-12 2025-03-10 30.200 22,846,644 -191,217 13.98% 689,968,649
2025-03-11 2025-03-07 31.000 23,037,861 -42,479 14.10% 714,173,691
2025-03-10 2025-03-06 31.450 23,080,340 -47,600 14.12% 725,876,693
2025-03-07 2025-03-05 28.000 23,127,940 -76,700 14.15% 647,582,320
2025-03-06 2025-03-04 27.250 23,204,640 +10,100 14.20% 632,326,440
2025-03-05 2025-03-03 27.600 23,194,540 -11,900 14.19% 640,169,304
2025-03-04 2025-02-28 27.450 23,206,440 -12,500 14.20% 637,016,778
2025-03-03 2025-02-27 28.250 23,218,940 +55,900 14.21% 655,935,055
2025-02-28 2025-02-26 27.650 23,163,040 +118,727 14.17% 640,458,056
2025-02-27 2025-02-25 23.250 23,044,313 -52,331 14.10% 535,780,277
2025-02-26 2025-02-24 21.950 23,096,644 +238,954 14.13% 506,971,336
2025-02-25 2025-02-21 21.300 22,857,690 +105,200 13.99% 486,868,797
2025-02-24 2025-02-20 20.500 22,752,490 -40,741 13.92% 466,426,045
2025-02-21 2025-02-19 20.950 22,793,231 +5,451 13.95% 477,518,189
2025-02-20 2025-02-18 20.900 22,787,780 -2,100 13.94% 476,264,602
2025-02-19 2025-02-17 20.950 22,789,880 +62,950 13.94% 477,447,986
2025-02-18 2025-02-14 21.050 22,726,930 +18,441 13.91% 478,401,876
2025-02-17 2025-02-13 20.900 22,708,489 -38,480 13.90% 474,607,420
2025-02-14 2025-02-12 21.650 22,746,969 -32,754 13.92% 492,471,879
2025-02-13 2025-02-11 20.750 22,779,723 +48,968 13.94% 472,679,252
2025-02-12 2025-02-10 21.050 22,730,755 -46,384 13.91% 478,482,393
2025-02-11 2025-02-07 20.050 22,777,139 +124,511 13.94% 456,681,637
2025-02-10 2025-02-06 18.500 22,652,628 -232,756 13.86% 419,073,618
2025-02-07 2025-02-05 17.960 22,885,384 +653,954 14.00% 411,021,497
2025-02-06 2025-02-04 17.760 22,231,430 -143,094 13.60% 394,830,197
2025-02-05 2025-02-03 16.980 22,374,524 +142,854 13.69% 379,919,418
2025-02-04 2025-01-28 16.760 22,231,670 +357,521 13.60% 372,602,789
2025-02-03 2025-01-24 16.100 21,874,149 +164,625 13.38% 352,173,799
2025-01-27 2025-01-23 15.740 21,709,524 +2,132,200 13.28% 341,707,908
2025-01-24 2025-01-22 17.100 19,577,324 +81,200 11.98% 334,772,240
2025-01-23 2025-01-21 17.880 19,496,124 -129,710 11.93% 348,590,697
2025-01-22 2025-01-20 19.000 19,625,834 -217,200 12.01% 372,890,846
2025-01-21 2025-01-17 19.020 19,843,034 +195,600 12.14% 377,414,507
2025-01-20 2025-01-16 19.300 19,647,434 -153,300 12.02% 379,195,476
2025-01-17 2025-01-15 19.580 19,800,734 -58,500 12.12% 387,698,372
2025-01-16 2025-01-14 20.200 19,859,234 -627,100 12.15% 401,156,527
2025-01-15 2025-01-13 22.500 20,486,334 -13,100 12.54% 460,942,515
2025-01-14 2025-01-10 23.200 20,499,434 -8,003 12.54% 475,586,869
2025-01-13 2025-01-09 23.600 20,507,437 -67,900 12.55% 483,975,513
2025-01-10 2025-01-08 23.550 20,575,337 +51,400 12.59% 484,549,186
2025-01-09 2025-01-07 23.500 20,523,937 +32,200 12.56% 482,312,520
2025-01-08 2025-01-06 23.650 20,491,737 +184,400 12.54% 484,629,580
2025-01-07 2025-01-03 23.650 20,307,337 +100,400 12.43% 480,268,520
2025-01-06 2025-01-02 23.500 20,206,937 -118,600 12.36% 474,863,020
2025-01-03 2024-12-31 23.700 20,325,537 +257,300 12.44% 481,715,227
2025-01-02 2024-12-27 23.900 20,068,237 +396,000 12.28% 479,630,864
2024-12-30 2024-12-24 23.900 19,672,237 +881,200 12.04% 470,166,464
2024-12-27 2024-12-20 23.900 18,791,037 +344,300 11.50% 449,105,784
2024-12-23 2024-12-19 23.850 18,446,737 +155,500 11.29% 439,954,677
2024-12-20 2024-12-18 23.850 18,291,237 +846,200 11.19% 436,246,002
2024-12-19 2024-12-17 23.600 17,445,037 +354,635 10.67% 411,702,873
2024-12-18 2024-12-16 22.250 17,090,402 -3,700 10.46% 380,261,444
2024-12-17 2024-12-13 22.200 17,094,102 -400 10.46% 379,489,064
2024-12-16 2024-12-12 22.300 17,094,502 -3,500 10.46% 381,207,395
2024-12-13 2024-12-11 22.250 17,098,002 -2,400 10.46% 380,430,544
2024-12-12 2024-12-10 22.300 17,100,402 -3,500 10.46% 381,338,965
2024-12-11 2024-12-09 22.150 17,103,902 -7,200 10.47% 378,851,429
2024-12-10 2024-12-06 22.150 17,111,102 -35,200 10.47% 379,010,909
2024-12-09 2024-12-05 21.500 17,146,302 -1,400 10.49% 368,645,493
2024-12-06 2024-12-04 21.600 17,147,702 -200 10.49% 370,390,363
2024-12-05 2024-12-03 21.600 17,147,902 -200 10.49% 370,394,683
2024-12-04 2024-12-02 21.500 17,148,102 -500 10.49% 368,684,193
2024-12-03 2024-11-29 21.500 17,148,602 -1,900 10.49% 368,694,943
2024-12-02 2024-11-28 21.450 17,150,502 +100 10.49% 367,878,268
2024-11-29 2024-11-27 21.700 17,150,402 -17,041 10.49% 372,163,723
2024-11-28 2024-11-26 20.600 17,167,443 +128,000 10.50% 353,649,326
2024-11-27 2024-11-25 20.900 17,039,443 +16,200 10.43% 356,124,359
2024-11-26 2024-11-22 20.250 17,023,243 +57,400 10.42% 344,720,671
2024-11-25 2024-11-21 20.300 16,965,843 +17,200 10.38% 344,406,613
2024-11-22 2024-11-20 20.350 16,948,643 +42,400 10.37% 344,904,885
2024-11-21 2024-11-19 20.300 16,906,243 +6,700 10.34% 343,196,733
2024-11-20 2024-11-18 20.350 16,899,543 -100 10.34% 343,905,700
2024-11-18 2024-11-14 20.250 16,899,643 -2,000 10.34% 342,217,771
2024-11-15 2024-11-13 20.650 16,901,643 -200 10.34% 349,018,928
2024-11-14 2024-11-12 20.500 16,901,843 +66,000 10.34% 346,487,782
2024-11-13 2024-11-11 20.950 16,835,843 +19,200 10.30% 352,710,911
2024-11-12 2024-11-08 21.000 16,816,643 +41,200 10.29% 353,149,503
2024-11-11 2024-11-07 21.000 16,775,443 -15,300 10.26% 352,284,303
2024-11-08 2024-11-06 21.100 16,790,743 -11,100 10.27% 354,284,677
2024-11-07 2024-11-05 21.450 16,801,843 +33,200 10.28% 360,399,532
2024-11-06 2024-11-04 21.800 16,768,643 +15,400 10.26% 365,556,417
2024-11-05 2024-11-01 21.900 16,753,243 +6,800 10.25% 366,896,022
2024-11-04 2024-10-31 21.750 16,746,443 +25,900 10.25% 364,235,135
2024-11-01 2024-10-30 22.150 16,720,543 +30,800 10.23% 370,360,027
2024-10-31 2024-10-29 22.200 16,689,743 +4,800 10.21% 370,512,295
2024-10-30 2024-10-28 21.800 16,684,943 +3,600 10.21% 363,731,757
2024-10-29 2024-10-25 21.600 16,681,343 +28,000 10.21% 360,317,009
2024-10-28 2024-10-24 21.700 16,653,343 +204,900 10.19% 361,377,543
2024-10-25 2024-10-23 21.900 16,448,443 +4,000 10.06% 360,220,902
2024-10-24 2024-10-22 22.050 16,444,443 -900 10.06% 362,599,968
2024-10-23 2024-10-21 22.400 16,445,343 +58,900 10.06% 368,375,683
2024-10-22 2024-10-18 22.450 16,386,443 +4,900 10.03% 367,875,645
2024-10-21 2024-10-17 22.600 16,381,543 +51,500 10.02% 370,222,872
2024-10-18 2024-10-16 22.650 16,330,043 +53,400 9.99% 369,875,474
2024-10-17 2024-10-15 22.800 16,276,643 +16,767 9.96% 371,107,460
2024-10-16 2024-10-14 22.700 16,259,876 -2,000 9.95% 369,099,185
2024-10-15 2024-10-10 22.750 16,261,876 -3,800 9.95% 369,957,679
2024-10-14 2024-10-09 22.600 16,265,676 +42,100 9.95% 367,604,278
2024-10-10 2024-10-08 22.500 16,223,576 +65,900 9.93% 365,030,460
2024-10-09 2024-10-07 22.650 16,157,676 +9,600 9.89% 365,971,361
2024-10-08 2024-10-04 22.600 16,148,076 +18,200 9.88% 364,946,518
2024-10-07 2024-10-03 22.850 16,129,876 -12,200 9.87% 368,567,667
2024-10-04 2024-10-02 22.900 16,142,076 -9,500 9.88% 369,653,540
2024-10-03 2024-09-30 22.600 16,151,576 -30,317 9.88% 365,025,618
2024-10-02 2024-09-27 22.750 16,181,893 -983 9.90% 368,138,066
2024-09-30 2024-09-26 22.950 16,182,876 +129,600 9.90% 371,397,004
2024-09-27 2024-09-25 23.000 16,053,276 +8,100 9.82% 369,225,348
2024-09-26 2024-09-24 23.000 16,045,176 +124,900 9.82% 369,039,048
2024-09-25 2024-09-23 23.000 15,920,276 +56,700 9.74% 366,166,348
2024-09-24 2024-09-20 23.050 15,863,576 +17,600 9.71% 365,655,427
2024-09-23 2024-09-19 23.150 15,845,976 -4,700 9.70% 366,834,344
2024-09-20 2024-09-17 23.150 15,850,676 -2,200 9.70% 366,943,149
2024-09-19 2024-09-16 23.150 15,852,876 -3,700 9.70% 366,994,079
2024-09-17 2024-09-13 23.150 15,856,576 -5,000 9.70% 367,079,734
2024-09-16 2024-09-12 23.150 15,861,576 -8,500 9.71% 367,195,484
2024-09-13 2024-09-11 23.100 15,870,076 +4,500 9.71% 366,598,756
2024-09-12 2024-09-10 23.150 15,865,576 -8,400 9.71% 367,288,084
2024-09-11 2024-09-09 23.100 15,873,976 -7,600 9.71% 366,688,846
2024-09-10 2024-09-05 23.150 15,881,576 -200 9.72% 367,658,484
2024-09-09 2024-09-04 23.200 15,881,776 +66,700 9.72% 368,457,203
2024-09-05 2024-09-03 23.200 15,815,076 -135,148 9.68% 366,909,763
2024-09-04 2024-09-02 23.050 15,950,224 +141,545 9.76% 367,652,663
2024-09-03 2024-08-30 23.000 15,808,679 -462,700 9.67% 363,599,617
2024-09-02 2024-08-29 23.000 16,271,379 +76,600 9.96% 374,241,717
2024-08-30 2024-08-28 23.050 16,194,779 +57,066 9.91% 373,289,656
2024-08-29 2024-08-27 23.000 16,137,713 +47,366 9.87% 371,167,399
2024-08-28 2024-08-26 23.050 16,090,347 +41,866 9.85% 370,882,498
2024-08-27 2024-08-23 22.900 16,048,481 +39,066 9.82% 367,510,215
2024-08-26 2024-08-22 23.050 16,009,415 +109,566 9.80% 369,017,016
2024-08-23 2024-08-21 23.050 15,899,849 +110,666 9.73% 366,491,519
2024-08-22 2024-08-20 23.000 15,789,183 +51,900 9.66% 363,151,209
2024-08-21 2024-08-19 23.050 15,737,283 +88,600 9.63% 362,744,373
2024-08-20 2024-08-16 23.000 15,648,683 +613 9.58% 359,919,709
2024-08-19 2024-08-15 23.000 15,648,070 -176 9.57% 359,905,610
2024-08-16 2024-08-14 22.900 15,648,246 +11,617 9.57% 358,344,833
2024-08-15 2024-08-13 23.000 15,636,629 +21,140 9.57% 359,642,467
2024-08-14 2024-08-12 22.950 15,615,489 +15,982 9.55% 358,375,473
2024-08-13 2024-08-09 22.650 15,599,507 +127,266 9.55% 353,328,834
2024-08-12 2024-08-08 23.000 15,472,241 +164,810 9.47% 355,861,543
2024-08-09 2024-08-07 22.950 15,307,431 +55,650 9.37% 351,305,541
2024-08-08 2024-08-06 22.900 15,251,781 +12,077 9.33% 349,265,785
2024-08-07 2024-08-05 22.650 15,239,704 +154,935 9.32% 345,179,296
2024-08-06 2024-08-02 22.600 15,084,769 +8,493 9.23% 340,915,779
2024-08-05 2024-08-01 22.650 15,076,276 +45,725 9.22% 341,477,651
2024-08-02 2024-07-31 22.350 15,030,551 +83,200 9.20% 335,932,815
2024-08-01 2024-07-30 22.500 14,947,351 +700 9.15% 336,315,398
2024-07-31 2024-07-29 22.450 14,946,651 +2,900 9.15% 335,552,315
2024-07-30 2024-07-26 22.450 14,943,751 -8,800 9.14% 335,487,210
2024-07-29 2024-07-25 22.400 14,952,551 +44,600 9.15% 334,937,142
2024-07-26 2024-07-24 22.500 14,907,951 +4,000 9.12% 335,428,898
2024-07-25 2024-07-23 22.450 14,903,951 +36,000 9.12% 334,593,700
2024-07-24 2024-07-22 22.500 14,867,951 +51,500 9.10% 334,528,898
2024-07-23 2024-07-19 22.450 14,816,451 -4,406 9.07% 332,629,325
2024-07-22 2024-07-18 22.600 14,820,857 +69,100 9.07% 334,951,368
2024-07-19 2024-07-17 22.450 14,751,757 +67,209 9.03% 331,176,945
2024-07-18 2024-07-16 22.550 14,684,548 -1,600 8.99% 331,136,557
2024-07-17 2024-07-15 22.550 14,686,148 +6,200 8.99% 331,172,637
2024-07-16 2024-07-12 22.650 14,679,948 +93,700 8.98% 332,500,822
2024-07-15 2024-07-11 22.600 14,586,248 +9,400 8.93% 329,649,205
2024-07-12 2024-07-10 22.700 14,576,848 -632,600 8.92% 330,894,450
2024-07-11 2024-07-09 22.750 15,209,448 -148,400 9.31% 346,014,942
2024-07-10 2024-07-08 22.850 15,357,848 +733,600 9.40% 350,926,827
2024-07-09 2024-07-05 23.000 14,624,248 +239,200 8.95% 336,357,704
2024-07-08 2024-07-04 22.850 14,385,048 +282,200 8.80% 328,698,347
2024-07-05 2024-07-03 22.900 14,102,848 +172,700 8.63% 322,955,219
2024-07-04 2024-07-02 22.900 13,930,148 +573,000 8.52% 319,000,389
2024-07-03 2024-06-28 22.850 13,357,148 +363,000 8.17% 305,210,832
2024-07-02 2024-06-27 23.000 12,994,148 +453,628 7.95% 298,865,404
2024-06-28 2024-06-26 22.600 12,540,520 +550,700 7.67% 283,415,752
2024-06-27 2024-06-25 22.500 11,989,820 +3,742,481 7.34% 269,770,950
2024-06-20 2024-06-18 18.840 8,247,339 +30,300 5.05% 155,379,867
2024-05-24 2024-05-22 18.840 8,217,039 -29,200 5.03% 154,809,015
2024-05-23 2024-05-21 18.000 8,246,239 -25,100 5.05% 148,432,302
2024-05-22 2024-05-20 17.860 8,271,339 -16,300 5.06% 147,726,115
2024-05-21 2024-05-17 17.980 8,287,639 +2,100 5.07% 149,011,749
2024-05-20 2024-05-16 18.200 8,285,539 +35,800 5.07% 150,796,810
2024-05-17 2024-05-14 17.580 8,249,739 +30,600 5.05% 145,030,412
2024-05-16 2024-05-13 17.220 8,219,139 +25,700 5.03% 141,533,574
2024-05-14 2024-05-10 17.200 8,193,439 +31,200 5.01% 140,927,151
2024-05-13 2024-05-09 16.960 8,162,239 +33,800 4.99% 138,431,573
2024-05-10 2024-05-08 17.480 8,128,439 +4,400 4.97% 142,085,114
2024-05-09 2024-05-07 17.200 8,124,039 +8,400 4.97% 139,733,471
2024-05-08 2024-05-06 16.620 8,115,639 -3,600 4.97% 134,881,920
2024-05-07 2024-05-03 16.600 8,119,239 +8,804 4.97% 134,779,367
2024-05-06 2024-05-02 16.700 8,110,435 +8,327 4.96% 135,444,264
2024-05-03 2024-04-30 16.320 8,102,108 +2,202 4.96% 132,226,403
2024-05-02 2024-04-29 16.780 8,099,906 +16,700 4.96% 135,916,423
2024-04-30 2024-04-26 16.500 8,083,206 +11,700 4.95% 133,372,899
2024-04-29 2024-04-25 16.340 8,071,506 +4,900 4.94% 131,888,408
2024-04-26 2024-04-24 15.700 8,066,606 +8,000 4.94% 126,645,714
2024-04-25 2024-04-23 15.260 8,058,606 -800 4.93% 122,974,328
2024-04-24 2024-04-22 15.260 8,059,406 -199 4.93% 122,986,536
2024-04-23 2024-04-19 14.820 8,059,605 +4,700 4.93% 119,443,346
2024-04-22 2024-04-18 14.660 8,054,905 -6,500 4.93% 118,084,907
2024-04-19 2024-04-17 14.560 8,061,405 -3,800 4.93% 117,374,057
2024-04-18 2024-04-16 14.560 8,065,205 +1,200 4.94% 117,429,385
2024-04-17 2024-04-15 14.740 8,064,005 +200 4.93% 118,863,434
2024-04-16 2024-04-12 14.760 8,063,805 +2,800 4.93% 119,021,762
2024-04-15 2024-04-11 14.680 8,061,005 +2,800 4.93% 118,335,553
2024-04-12 2024-04-10 14.900 8,058,205 +1,296 4.93% 120,067,254
2024-04-11 2024-04-09 15.100 8,056,909 -1,900 4.93% 121,659,326
2024-04-10 2024-04-08 15.000 8,058,809 -1,900 4.93% 120,882,135
2024-04-09 2024-04-05 14.540 8,060,709 +2,100 4.93% 117,202,709
2024-04-08 2024-04-03 14.140 8,058,609 -5,201 4.93% 113,948,731
2024-04-05 2024-04-02 14.300 8,063,810 +1,900 4.93% 115,312,483
2024-04-03 2024-03-28 13.620 8,061,910 -800 4.93% 109,803,214
2024-04-02 2024-03-27 13.860 8,062,710 -3,200 4.93% 111,749,161
2024-03-28 2024-03-26 13.960 8,065,910 +2,500 4.94% 112,600,104
2024-03-27 2024-03-25 13.900 8,063,410 -500 4.93% 112,081,399
2024-03-26 2024-03-22 14.160 8,063,910 +1,700 4.93% 114,184,966
2024-03-25 2024-03-21 14.240 8,062,210 +19,700 4.93% 114,805,870
2024-03-22 2024-03-20 14.200 8,042,510 +15,300 4.92% 114,203,642
2024-03-21 2024-03-19 14.400 8,027,210 +1,400 4.91% 115,591,824
2024-03-20 2024-03-18 14.960 8,025,810 -300 4.91% 120,066,118
2024-03-19 2024-03-15 15.020 8,026,110 +14,600 4.91% 120,552,172
2024-03-18 2024-03-14 14.880 8,011,510 +45,200 4.90% 119,211,269
2024-03-15 2024-03-13 14.920 7,966,310 +2,900 4.87% 118,857,345
2024-03-14 2024-03-12 14.620 7,963,410 +16,351 4.87% 116,425,054
2024-03-13 2024-03-11 13.980 7,947,059 -600 4.86% 111,099,885
2024-03-12 2024-03-08 13.960 7,947,659 +3,799 4.86% 110,949,320
2024-03-11 2024-03-07 13.700 7,943,860 -4,500 4.86% 108,830,882
2024-03-08 2024-03-06 14.460 7,948,360 +3,497 4.86% 114,933,286
2024-03-07 2024-03-05 14.320 7,944,863 +900 4.86% 113,770,438
2024-03-06 2024-03-04 13.860 7,943,963 +1,000 4.86% 110,103,327
2024-03-05 2024-03-01 13.180 7,942,963 +2,800 4.86% 104,688,252
2024-03-04 2024-02-29 13.420 7,940,163 +3,000 4.86% 106,556,987
2024-03-01 2024-02-28 13.200 7,937,163 -1,700 4.86% 104,770,552
2024-02-28 2024-02-26 13.160 7,938,863 +2,400 4.86% 104,475,437
2024-02-27 2024-02-23 12.940 7,936,463 -1,100 4.86% 102,697,831
2024-02-26 2024-02-22 13.000 7,937,563 -1,900 4.86% 103,188,319
2024-02-23 2024-02-21 12.960 7,939,463 +16,700 4.86% 102,895,440
2024-02-22 2024-02-20 12.920 7,922,763 -2,100 4.85% 102,362,098
2024-02-21 2024-02-19 12.760 7,924,863 -598 4.85% 101,121,252
2024-02-20 2024-02-16 13.000 7,925,461 -1,100 4.85% 103,030,993
2024-02-19 2024-02-15 12.880 7,926,561 +700 4.85% 102,094,106
2024-02-16 2024-02-14 12.780 7,925,861 -1,400 4.85% 101,292,504
2024-02-15 2024-02-09 12.840 7,927,261 -8,200 4.85% 101,786,031
2024-02-14 2024-02-07 13.080 7,935,461 +4,200 4.86% 103,795,830
2024-02-08 2024-02-06 13.560 7,931,261 -1,400 4.85% 107,547,899
2024-02-07 2024-02-05 13.060 7,932,661 +4,100 4.85% 103,600,553
2024-02-06 2024-02-02 12.900 7,928,561 -1,100 4.85% 102,278,437
2024-02-05 2024-02-01 13.580 7,929,661 +3,200 4.85% 107,684,796
2024-02-02 2024-01-31 13.400 7,926,461 +1,200 4.85% 106,214,577
2024-02-01 2024-01-30 13.720 7,925,261 -3,300 4.85% 108,734,581
2024-01-31 2024-01-29 14.360 7,928,561 +2,400 4.85% 113,854,136
2024-01-30 2024-01-26 14.100 7,926,161 -900 4.85% 111,758,870
2024-01-29 2024-01-25 14.920 7,927,061 -3,500 4.85% 118,271,750
2024-01-26 2024-01-24 15.020 7,930,561 +1,800 4.85% 119,117,026
2024-01-25 2024-01-23 14.560 7,928,761 +21,298 4.85% 115,442,760
2024-01-24 2024-01-22 13.500 7,907,463 +20,299 4.84% 106,750,750
2024-01-23 2024-01-19 14.220 7,887,164 -5,200 4.83% 112,155,472
2024-01-22 2024-01-18 14.880 7,892,364 -16,800 4.83% 117,438,376
2024-01-19 2024-01-17 14.000 7,909,164 +2,900 4.84% 110,728,296
2024-01-18 2024-01-16 13.640 7,906,264 +500 4.84% 107,841,441
2024-01-17 2024-01-15 13.980 7,905,764 -4,400 4.84% 110,522,581
2024-01-16 2024-01-12 14.340 7,910,164 +1,100 4.84% 113,431,752
2024-01-15 2024-01-11 14.680 7,909,064 -2,400 4.84% 116,105,060
2024-01-12 2024-01-10 13.920 7,911,464 -16,000 4.84% 110,127,579
2024-01-11 2024-01-09 14.000 7,927,464 +4,400 4.85% 110,984,496
2024-01-10 2024-01-08 13.400 7,923,064 -700 4.85% 106,169,058
2024-01-09 2024-01-05 13.660 7,923,764 -4,000 4.85% 108,238,616
2024-01-08 2024-01-04 14.640 7,927,764 -4,398 4.85% 116,062,465
2024-01-05 2024-01-03 14.260 7,932,162 -3,099 4.85% 113,112,630
2024-01-04 2024-01-02 14.640 7,935,261 +12,600 4.86% 116,172,221
2024-01-03 2023-12-29 13.900 7,922,661 +400 4.85% 110,124,988
2024-01-02 2023-12-28 13.800 7,922,261 -31,400 4.85% 109,327,202
2023-12-29 2023-12-27 12.500 7,953,661 -52,700 4.87% 99,420,762
2023-12-28 2023-12-22 11.700 8,006,361 -11,600 4.90% 93,674,424
2023-12-27 2023-12-21 11.760 8,017,961 -1,400 4.91% 94,291,221
2023-12-22 2023-12-20 11.780 8,019,361 -13,300 4.91% 94,468,073
2023-12-21 2023-12-19 12.300 8,032,661 -36,500 4.92% 98,801,730
2023-12-20 2023-12-18 12.220 8,069,161 -13,300 4.94% 98,605,147
2023-12-19 2023-12-15 12.500 8,082,461 -16,800 4.95% 101,030,762
2023-12-18 2023-12-14 11.800 8,099,261 -6,698 4.96% 95,571,280
2023-12-15 2023-12-13 12.020 8,105,959 -23,530 4.96% 97,433,627
2023-12-14 2023-12-12 12.400 8,129,489 +39,500 4.97% 100,805,664
2023-12-13 2023-12-11 12.160 8,089,989 -4,300 4.95% 98,374,266
2023-12-12 2023-12-08 12.740 8,094,289 +4,000 4.95% 103,121,242
2023-12-11 2023-12-07 12.380 8,090,289 -2,800 4.95% 100,157,778
2023-12-08 2023-12-06 12.800 8,093,089 -29,300 4.95% 103,591,539
2023-12-07 2023-12-05 13.040 8,122,389 -20,100 4.97% 105,915,953
2023-12-06 2023-12-04 13.420 8,142,489 -15,900 4.98% 109,272,202
2023-12-05 2023-12-01 13.680 8,158,389 -36,298 4.99% 111,606,762
2023-12-04 2023-11-30 13.500 8,194,687 +226,400 5.01% 110,628,274
2023-12-01 2023-11-29 13.600 7,968,287 -3,100 4.88% 108,368,703
2023-11-30 2023-11-28 13.740 7,971,387 -6,300 4.88% 109,526,857
2023-11-29 2023-11-27 14.700 7,977,687 -6,200 4.88% 117,271,999
2023-11-28 2023-11-24 14.800 7,983,887 +4,302 4.89% 118,161,528
2023-11-27 2023-11-23 14.920 7,979,585 -1,600 4.88% 119,055,408
2023-11-24 2023-11-22 14.940 7,981,185 +1,600 4.88% 119,238,904
2023-11-23 2023-11-21 14.740 7,979,585 -3,200 4.88% 117,619,083
2023-11-22 2023-11-20 15.080 7,982,785 +2,793 4.88% 120,380,398
2023-11-21 2023-11-17 15.220 7,979,992 +2,896 4.88% 121,455,478
2023-11-20 2023-11-16 14.820 7,977,096 +9,695 4.88% 118,220,563
2023-11-17 2023-11-15 14.440 7,967,401 +8,695 4.88% 115,049,270
2023-11-16 2023-11-14 13.300 7,958,706 +9,398 4.87% 105,850,790
2023-11-15 2023-11-13 13.240 7,949,308 +25,495 4.86% 105,248,838
2023-11-14 2023-11-10 14.020 7,923,813 +22,598 4.85% 111,091,858
2023-11-13 2023-11-09 14.800 7,901,215 +7,291 4.83% 116,937,982
2023-11-10 2023-11-08 15.300 7,893,924 +11,600 4.83% 120,777,037
2023-11-09 2023-11-07 15.900 7,882,324 +5,795 4.82% 125,328,952
2023-11-08 2023-11-06 15.480 7,876,529 -199 4.82% 121,928,669
2023-11-07 2023-11-03 14.700 7,876,728 +15,493 4.82% 115,787,902
2023-11-06 2023-11-02 13.000 7,861,235 +5,595 4.81% 102,196,055
2023-11-03 2023-11-01 13.400 7,855,640 +6,793 4.81% 105,265,576
2023-11-02 2023-10-31 12.620 7,848,847 +6,393 4.80% 99,052,449
2023-11-01 2023-10-30 12.640 7,842,454 +4,093 4.80% 99,128,619
2023-10-31 2023-10-27 12.020 7,838,361 +396 4.80% 94,217,099
2023-10-30 2023-10-26 11.460 7,837,965 +3,297 4.80% 89,823,079
2023-10-27 2023-10-25 10.900 7,834,668 +28,897 4.79% 85,397,881
2023-10-26 2023-10-24 10.640 7,805,771 +1,995 4.78% 83,053,403
2023-10-25 2023-10-20 9.990 7,803,776 +200 4.78% 77,959,722
2023-10-24 2023-10-19 10.160 7,803,576 +3,100 4.77% 79,284,332
2023-10-20 2023-10-18 10.520 7,800,476 +19,600 4.77% 82,061,008
2023-10-19 2023-10-17 11.000 7,780,876 +402 4.76% 85,589,636
2023-10-18 2023-10-16 10.660 7,780,474 +8 4.76% 82,939,853
2023-10-17 2023-10-13 10.780 7,780,466 +4,604 4.76% 83,873,423
2023-10-16 2023-10-12 10.840 7,775,862 +12,504 4.76% 84,290,344
2023-10-13 2023-10-11 11.040 7,763,358 +5,004 4.75% 85,707,472
2023-10-12 2023-10-10 10.280 7,758,354 +11,000 4.75% 79,755,879
2023-10-11 2023-10-09 10.100 7,747,354 +17,092 4.74% 78,248,275
2023-10-10 2023-10-06 9.850 7,730,262 +6,004 4.73% 76,143,081
2023-10-09 2023-10-05 9.700 7,724,258 +13,002 4.73% 74,925,303
2023-10-06 2023-10-04 9.970 7,711,256 +2,797 4.72% 76,881,222
2023-10-05 2023-10-03 9.990 7,708,459 +3,400 4.72% 77,007,505
2023-10-04 2023-09-29 10.400 7,705,059 +1,202 4.71% 80,132,614
2023-10-03 2023-09-28 10.800 7,703,857 +8,706 4.71% 83,201,656
2023-09-29 2023-09-27 11.420 7,695,151 +10,797 4.71% 87,878,624
2023-09-28 2023-09-26 11.100 7,684,354 +4,400 4.70% 85,296,329
2023-09-27 2023-09-25 11.120 7,679,954 +5,904 4.70% 85,401,088
2023-09-26 2023-09-22 11.480 7,674,050 +4,200 4.70% 88,098,094
2023-09-25 2023-09-21 10.960 7,669,850 +4,902 4.69% 84,061,556
2023-09-22 2023-09-20 11.520 7,664,948 +4,902 4.69% 88,300,201
2023-09-21 2023-09-19 11.220 7,660,046 +5,104 4.69% 85,945,716
2023-09-20 2023-09-18 11.240 7,654,942 +19,196 4.68% 86,041,548
2023-09-19 2023-09-15 11.900 7,635,746 +5,002 4.67% 90,865,377
2023-09-18 2023-09-14 11.900 7,630,744 +5,102 4.67% 90,805,854
2023-09-15 2023-09-13 11.860 7,625,642 +45,104 4.67% 90,440,114
2023-09-14 2023-09-12 11.940 7,580,538 +5,006 4.64% 90,511,624
2023-09-13 2023-09-11 12.000 7,575,532 +8,206 4.64% 90,906,384
2023-09-12 2023-09-07 12.000 7,567,326 +14,902 4.63% 90,807,912
2023-09-11 2023-09-06 11.880 7,552,424 +34,108 4.62% 89,722,797
2023-09-07 2023-09-05 11.500 7,518,316 +4,906 4.60% 86,460,634
2023-09-06 2023-09-04 12.180 7,513,410 +9,796 4.60% 91,513,334
2023-09-05 2023-08-31 12.000 7,503,614 +13,502 4.59% 90,043,368
2023-09-04 2023-08-30 12.680 7,490,112 +20,304 4.58% 94,974,620
2023-08-31 2023-08-29 12.020 7,469,808 +6,648 4.57% 89,787,092
2023-08-30 2023-08-28 11.200 7,463,160 -1,300 4.57% 83,587,392
2023-08-29 2023-08-25 10.740 7,464,460 +300 4.57% 80,168,300
2023-08-28 2023-08-24 10.480 7,464,160 -1,300 4.57% 78,224,397
2023-08-25 2023-08-23 10.120 7,465,460 +30,400 4.57% 75,550,455
2023-08-24 2023-08-22 10.560 7,435,060 -1,200 4.55% 78,514,234
2023-08-22 2023-08-18 10.680 7,436,260 +1,200 4.55% 79,419,257
2023-08-21 2023-08-17 11.040 7,435,060 +1,400 4.55% 82,083,062
2023-08-18 2023-08-16 10.940 7,433,660 +1,300 4.55% 81,324,240
2023-08-17 2023-08-15 11.120 7,432,360 +2,645 4.55% 82,647,843
2023-08-16 2023-08-14 11.560 7,429,715 +300 4.55% 85,887,505
2023-08-15 2023-08-11 11.220 7,429,415 +402 4.55% 83,358,036
2023-08-14 2023-08-10 11.320 7,429,013 +402 4.55% 84,096,427
2023-08-11 2023-08-09 11.440 7,428,611 +7,600 4.55% 84,983,310
2023-08-10 2023-08-08 11.180 7,421,011 +500 4.54% 82,966,903
2023-08-09 2023-08-07 11.140 7,420,511 +1,700 4.54% 82,664,493
2023-08-08 2023-08-04 11.900 7,418,811 +900 4.54% 88,283,851
2023-08-07 2023-08-03 11.900 7,417,911 +1,200 4.54% 88,273,141
2023-08-04 2023-08-02 12.160 7,416,711 +9,800 4.54% 90,187,206
2023-08-03 2023-08-01 12.780 7,406,911 +1,200 4.53% 94,660,323
2023-08-02 2023-07-31 13.000 7,405,711 +2,402 4.53% 96,274,243
2023-08-01 2023-07-28 12.820 7,403,309 +1,100 4.53% 94,910,421
2023-07-31 2023-07-27 12.820 7,402,209 +3,600 4.53% 94,896,319
2023-07-28 2023-07-26 12.800 7,398,609 +600 4.53% 94,702,195
2023-07-27 2023-07-25 12.700 7,398,009 +600 4.53% 93,954,714
2023-07-26 2023-07-24 12.600 7,397,409 +1,400 4.53% 93,207,353
2023-07-25 2023-07-21 12.640 7,396,009 +1,900 4.53% 93,485,554
2023-07-24 2023-07-20 12.440 7,394,109 +3,287 4.52% 91,982,716
2023-07-21 2023-07-19 12.800 7,390,822 +1,000 4.52% 94,602,522
2023-07-20 2023-07-18 12.500 7,389,822 +500 4.52% 92,372,775
2023-07-19 2023-07-14 12.980 7,389,322 -1,798 4.52% 95,913,400
2023-07-18 2023-07-13 13.040 7,391,120 +400 4.52% 96,380,205
2023-07-14 2023-07-12 13.200 7,390,720 +2,402 4.52% 97,557,504
2023-07-13 2023-07-11 13.020 7,388,318 -3,698 4.52% 96,195,900
2023-07-12 2023-07-10 12.720 7,392,016 +5,002 4.52% 94,026,444
2023-07-11 2023-07-07 12.700 7,387,014 +6,502 4.52% 93,815,078
2023-07-10 2023-07-06 12.800 7,380,512 +902 4.52% 94,470,554
2023-07-07 2023-07-05 12.960 7,379,610 +1,100 4.52% 95,639,746
2023-07-06 2023-07-04 13.300 7,378,510 -1,700 4.51% 98,134,183
2023-07-05 2023-07-03 11.280 7,380,210 -4,000 4.52% 83,248,769
2023-07-04 2023-06-30 11.100 7,384,210 -3,600 4.52% 81,964,731
2023-07-03 2023-06-29 11.200 7,387,810 -93,596 4.52% 82,743,472
2023-06-30 2023-06-28 11.180 7,481,406 +400 4.58% 83,642,119
2023-06-29 2023-06-27 11.060 7,481,006 +1,400 4.58% 82,739,926
2023-06-28 2023-06-26 10.980 7,479,606 -100 4.58% 82,126,074
2023-06-27 2023-06-23 10.700 7,479,706 +3,600 4.58% 80,032,854
2023-06-26 2023-06-21 11.040 7,476,106 +2,200 4.57% 82,536,210
2023-06-23 2023-06-20 11.360 7,473,906 -500 4.57% 84,903,572
2023-06-20 2023-06-16 11.520 7,474,406 +1,300 4.57% 86,105,157
2023-06-19 2023-06-15 11.520 7,473,106 +100 4.57% 86,090,181
2023-06-16 2023-06-14 11.700 7,473,006 +300 4.57% 87,434,170
2023-06-15 2023-06-13 10.820 7,472,706 +1,300 4.57% 80,854,679
2023-06-14 2023-06-12 11.000 7,471,406 +1,300 4.57% 82,185,466
2023-06-13 2023-06-09 10.880 7,470,106 +3,500 4.57% 81,274,753
2023-06-12 2023-06-08 10.500 7,466,606 +700 4.57% 78,399,363
2023-06-09 2023-06-07 10.700 7,465,906 -200 4.57% 79,885,194
2023-06-08 2023-06-06 10.760 7,466,106 -1,500 4.57% 80,335,301
2023-06-07 2023-06-05 10.700 7,467,606 +1,100 4.57% 79,903,384
2023-06-06 2023-06-02 10.800 7,466,506 +1,700 4.57% 80,638,265
2023-06-05 2023-06-01 10.540 7,464,806 -1,200 4.57% 78,679,055
2023-06-02 2023-05-31 10.220 7,466,006 +4,200 4.57% 76,302,581
2023-06-01 2023-05-30 10.700 7,461,806 +2,400 4.57% 79,841,324
2023-05-31 2023-05-29 10.860 7,459,406 -900 4.56% 81,009,149
2023-05-30 2023-05-25 11.200 7,460,306 +1,300 4.56% 83,555,427
2023-05-29 2023-05-24 11.280 7,459,006 +2,100 4.56% 84,137,588
2023-05-25 2023-05-23 11.320 7,456,906 -7,700 4.56% 84,412,176
2023-05-24 2023-05-22 12.700 7,464,606 -1,800 4.57% 94,800,496
2023-05-23 2023-05-19 12.540 7,466,406 -6,000 4.57% 93,628,731
2023-05-22 2023-05-18 12.740 7,472,406 -4,100 4.57% 95,198,452
2023-05-19 2023-05-17 12.880 7,476,506 -4,300 4.57% 96,297,397
2023-05-18 2023-05-16 13.000 7,480,806 -6,200 4.58% 97,250,478
2023-05-17 2023-05-15 13.680 7,487,006 -5,200 4.58% 102,422,242
2023-05-16 2023-05-12 13.380 7,492,206 -3,900 4.58% 100,245,716
2023-05-15 2023-05-11 13.320 7,496,106 -3,203 4.59% 99,848,132
2023-05-12 2023-05-10 13.540 7,499,309 -1,900 4.59% 101,540,644
2023-05-11 2023-05-09 13.520 7,501,209 -2,900 4.59% 101,416,346
2023-05-10 2023-05-08 14.020 7,504,109 -4,400 4.59% 105,207,608
2023-05-09 2023-05-05 13.660 7,508,509 -3,703 4.59% 102,566,233
2023-05-08 2023-05-04 13.520 7,512,212 -2,600 4.60% 101,565,106
2023-05-05 2023-05-03 13.460 7,514,812 -7,800 4.60% 101,149,370
2023-05-04 2023-05-02 13.860 7,522,612 -7,800 4.60% 104,263,402
2023-05-03 2023-04-28 14.200 7,530,412 -5,069 4.61% 106,931,850
2023-05-02 2023-04-27 14.400 7,535,481 -7,992 4.61% 108,510,926
2023-04-28 2023-04-26 14.480 7,543,473 -9,792 4.62% 109,229,489
2023-04-27 2023-04-25 14.300 7,553,265 -6,863 4.62% 108,011,690
2023-04-26 2023-04-24 14.840 7,560,128 -12,592 4.63% 112,192,300
2023-04-25 2023-04-21 15.160 7,572,720 -12,999 4.63% 114,802,435
2023-04-24 2023-04-20 16.220 7,585,719 -16,480 4.64% 123,040,362
2023-04-21 2023-04-19 16.900 7,602,199 -12,496 4.65% 128,477,163
2023-04-20 2023-04-18 14.280 7,614,695 -14,698 4.66% 108,737,845
2023-04-19 2023-04-17 14.660 7,629,393 -11,994 4.67% 111,846,901
2023-04-18 2023-04-14 13.400 7,641,387 -9,299 4.68% 102,394,586
2023-04-17 2023-04-13 13.360 7,650,686 -10,292 4.68% 102,213,165
2023-04-14 2023-04-12 13.300 7,660,978 -206,300 4.69% 101,891,007
2023-04-13 2023-04-11 13.300 7,867,278 +326,896 4.81% 104,634,797
2023-03-29 2023-03-27 11.920 7,540,382 +100 4.61% 89,881,353
2023-03-27 2023-03-23 11.800 7,540,282 -74,761 4.61% 88,975,328
2023-03-24 2023-03-22 11.560 7,615,043 +74,561 4.66% 88,029,897
2023-03-23 2023-03-21 11.820 7,540,482 -100 4.61% 89,128,497
2023-03-21 2023-03-17 12.160 7,540,582 +1,700 4.61% 91,693,477
2023-03-20 2023-03-16 11.960 7,538,882 -100 4.61% 90,165,029
2023-03-17 2023-03-15 12.900 7,538,982 -200 4.61% 97,252,868
2023-03-16 2023-03-14 12.480 7,539,182 -100 4.61% 94,088,991
2023-03-15 2023-03-13 12.640 7,539,282 +8,458 4.61% 95,296,524
2023-03-14 2023-03-10 13.160 7,530,824 +15,900 4.61% 99,105,644
2023-03-13 2023-03-09 13.540 7,514,924 +12,700 4.60% 101,752,071
2023-03-10 2023-03-08 13.760 7,502,224 +52,900 4.59% 103,230,602
2023-03-09 2023-03-07 14.080 7,449,324 +2,800 4.56% 104,886,482
2023-03-07 2023-03-03 14.320 7,446,524 -52,682 4.56% 106,634,224
2023-03-06 2023-03-02 14.580 7,499,206 +59,224 4.59% 109,338,423
2023-03-03 2023-03-01 14.660 7,439,982 -100 4.55% 109,070,136
2023-03-02 2023-02-28 14.840 7,440,082 -100 4.55% 110,410,817
2023-03-01 2023-02-27 14.000 7,440,182 -100 4.55% 104,162,548
2023-02-28 2023-02-24 14.300 7,440,282 +44,900 4.55% 106,396,033
2023-02-27 2023-02-23 15.140 7,395,382 -5,742 4.53% 111,966,083
2023-02-24 2023-02-22 15.160 7,401,124 -100 4.53% 112,201,040
2023-02-23 2023-02-21 14.940 7,401,224 -15,425 4.53% 110,574,287
2023-02-22 2023-02-20 14.620 7,416,649 +70,125 4.54% 108,431,408
2023-02-21 2023-02-17 14.180 7,346,524 -44,300 4.50% 104,173,710
2023-02-20 2023-02-16 14.300 7,390,824 +44,300 4.52% 105,688,783
2023-02-17 2023-02-15 13.740 7,346,524 -61,802 4.50% 100,941,240
2023-02-16 2023-02-14 13.860 7,408,326 +61,802 4.53% 102,679,398
2023-02-15 2023-02-13 13.860 7,346,524 -61,980 4.50% 101,822,823
2023-02-14 2023-02-10 13.900 7,408,504 +59,822 4.53% 102,978,206
2023-02-13 2023-02-09 13.940 7,348,682 -1,700 4.50% 102,440,627
2023-02-10 2023-02-08 13.960 7,350,382 -2,300 4.50% 102,611,333
2023-02-09 2023-02-07 14.260 7,352,682 -1,500 4.50% 104,849,245
2023-02-08 2023-02-06 14.220 7,354,182 -2,500 4.50% 104,576,468
2023-02-07 2023-02-03 14.700 7,356,682 -2,700 4.50% 108,143,225
2023-02-06 2023-02-02 14.600 7,359,382 -2,600 4.50% 107,446,977
2023-02-03 2023-02-01 14.780 7,361,982 -1,300 4.50% 108,810,094
2023-02-02 2023-01-31 14.700 7,363,282 -1,800 4.51% 108,240,245
2023-02-01 2023-01-30 15.000 7,365,082 -2,400 4.51% 110,476,230
2023-01-31 2023-01-27 15.340 7,367,482 +1 4.51% 113,017,174
2023-01-19 2023-01-17 15.080 7,367,481 +199 4.51% 111,101,613
2023-01-16 2023-01-12 15.180 7,367,282 +300 4.51% 111,835,341
2023-01-04 2022-12-30 12.800 7,366,982 +300 4.51% 94,297,370
2023-01-03 2022-12-29 12.600 7,366,682 -1,600 4.51% 92,820,193
2022-12-30 2022-12-28 12.860 7,368,282 -1,300 4.51% 94,756,107
2022-12-29 2022-12-23 13.000 7,369,582 +400 4.51% 95,804,566
2022-12-28 2022-12-22 12.660 7,369,182 +500 4.51% 93,293,844
2022-12-23 2022-12-21 12.820 7,368,682 +500 4.51% 94,466,503
2022-12-22 2022-12-20 12.760 7,368,182 +500 4.51% 94,018,002
2022-12-21 2022-12-19 12.760 7,367,682 +200 4.51% 94,011,622
2022-12-20 2022-12-16 13.040 7,367,482 -4,300 4.51% 96,071,965
2022-12-19 2022-12-15 13.140 7,371,782 -4,100 4.51% 96,865,215
2022-12-16 2022-12-14 13.820 7,375,882 +200 4.51% 101,934,689
2022-12-15 2022-12-13 13.660 7,375,682 +300 4.51% 100,751,816
2022-12-14 2022-12-12 14.000 7,375,382 +400 4.51% 103,255,348
2022-12-13 2022-12-09 13.880 7,374,982 +2,100 4.51% 102,364,750
2022-12-12 2022-12-08 13.580 7,372,882 +700 4.51% 100,123,738
2022-12-09 2022-12-07 12.880 7,372,182 +100 4.51% 94,953,704
2022-12-08 2022-12-06 13.900 7,372,082 +700 4.51% 102,471,940
2022-12-07 2022-12-05 14.140 7,371,382 -3,700 4.51% 104,231,341
2022-12-06 2022-12-02 13.360 7,375,082 +1,900 4.51% 98,531,096
2022-12-05 2022-12-01 12.920 7,373,182 +3,171 4.51% 95,261,511
2022-12-02 2022-11-30 12.300 7,370,011 +100,700 4.51% 90,651,135
2022-12-01 2022-11-29 11.160 7,269,311 -4,300 4.45% 81,125,511
2022-11-30 2022-11-28 11.400 7,273,611 -3,600 4.45% 82,919,165
2022-11-29 2022-11-25 11.380 7,277,211 -1,200 4.45% 82,814,661
2022-11-28 2022-11-24 11.220 7,278,411 +400 4.45% 81,663,771
2022-11-25 2022-11-23 11.620 7,278,011 +111,300 4.45% 84,570,488
2022-11-24 2022-11-22 11.500 7,166,711 +4,000 4.39% 82,417,176
2022-11-23 2022-11-21 11.600 7,162,711 +1,100 4.38% 83,087,448
2022-11-22 2022-11-18 11.500 7,161,611 -7,813 4.38% 82,358,526
2022-11-21 2022-11-17 10.900 7,169,424 +5,473 4.39% 78,146,722
2022-11-18 2022-11-16 11.040 7,163,951 +19,727 4.38% 79,090,019
2022-11-17 2022-11-15 10.900 7,144,224 -34,600 4.37% 77,872,042
2022-11-16 2022-11-14 11.000 7,178,824 +26,413 4.39% 78,967,064
2022-11-15 2022-11-11 10.420 7,152,411 +1,700 4.38% 74,528,123
2022-11-14 2022-11-10 10.020 7,150,711 +1,800 4.38% 71,650,124
2022-11-11 2022-11-09 11.000 7,148,911 +1,800 4.37% 78,638,021
2022-11-10 2022-11-08 11.000 7,147,111 +2,887 4.37% 78,618,221
2022-11-08 2022-11-04 11.440 7,144,224 -62,400 4.37% 81,729,923
2022-11-07 2022-11-03 11.300 7,206,624 +20,400 4.41% 81,434,851
2022-11-04 2022-11-02 11.400 7,186,224 +29,700 4.40% 81,922,954
2022-11-03 2022-11-01 11.020 7,156,524 +1,300 4.38% 78,864,894
2022-11-02 2022-10-31 11.180 7,155,224 +1,700 4.38% 79,995,404
2022-11-01 2022-10-28 11.400 7,153,524 +600 4.38% 81,550,174
2022-10-28 2022-10-26 12.540 7,152,924 +1,800 4.38% 89,697,667
2022-10-27 2022-10-25 12.400 7,151,124 +600 4.38% 88,673,938
2022-10-26 2022-10-24 12.280 7,150,524 -400 4.38% 87,808,435
2022-10-25 2022-10-21 13.360 7,150,924 +900 4.38% 95,536,345
2022-10-24 2022-10-20 13.000 7,150,024 +1,200 4.38% 92,950,312
2022-10-21 2022-10-19 13.900 7,148,824 +1,300 4.37% 99,368,654
2022-10-20 2022-10-18 13.580 7,147,524 +1,700 4.37% 97,063,376
2022-10-19 2022-10-17 12.640 7,145,824 +900 4.37% 90,323,215
2022-10-18 2022-10-14 12.440 7,144,924 -214,622 4.37% 88,882,855
2022-10-17 2022-10-13 12.460 7,359,546 +174,321 4.50% 91,699,943
2022-10-14 2022-10-12 12.600 7,185,225 -500 4.40% 90,533,835
2022-10-13 2022-10-11 12.500 7,185,725 -100 4.40% 89,821,562
2022-10-12 2022-10-10 12.160 7,185,825 -600 4.40% 87,379,632
2022-10-11 2022-10-07 11.460 7,186,425 -100 4.40% 82,356,430
2022-10-10 2022-10-06 12.340 7,186,525 -400 4.40% 88,681,718
2022-10-07 2022-10-05 10.840 7,186,925 +2,100 4.40% 77,906,267
2022-10-06 2022-10-03 10.700 7,184,825 +1,100 4.40% 76,877,628
2022-10-05 2022-09-30 11.400 7,183,725 +5,500 4.40% 81,894,465
2022-10-03 2022-09-29 11.500 7,178,225 +2,300 4.39% 82,549,588
2022-09-30 2022-09-28 11.220 7,175,925 +300 4.39% 80,513,878
2022-09-29 2022-09-27 12.080 7,175,625 +100 4.39% 86,681,550
2022-09-28 2022-09-26 12.880 7,175,525 +100 4.39% 92,420,762
2022-09-27 2022-09-23 13.400 7,175,425 +900 4.39% 96,150,695
2022-09-26 2022-09-22 13.500 7,174,525 +600 4.39% 96,856,088
2022-09-23 2022-09-21 13.700 7,173,925 +800 4.39% 98,282,772
2022-09-22 2022-09-20 14.000 7,173,125 -400 4.39% 100,423,750
2022-09-21 2022-09-19 13.800 7,173,525 -900 4.39% 98,994,645
2022-09-20 2022-09-16 14.280 7,174,425 -600 4.39% 102,450,789
2022-09-19 2022-09-15 13.860 7,175,025 -400 4.39% 99,445,846
2022-09-16 2022-09-14 14.000 7,175,425 -2,100 4.39% 100,455,950
2022-09-15 2022-09-13 15.140 7,177,525 +4,700 4.39% 108,667,728
2022-09-14 2022-09-09 15.080 7,172,825 +6,200 4.39% 108,166,201
2022-09-13 2022-09-08 14.160 7,166,625 -1,800 4.39% 101,479,410
2022-09-09 2022-09-07 14.460 7,168,425 +4,800 4.39% 103,655,426
2022-09-08 2022-09-06 14.420 7,163,625 -6,300 4.38% 103,299,472
2022-09-07 2022-09-05 15.580 7,169,925 -1,100 4.39% 111,707,432
2022-09-06 2022-09-02 17.000 7,171,025 +1,600 4.39% 121,907,425
2022-09-05 2022-09-01 17.180 7,169,425 -200,300 4.39% 123,170,722
2022-09-02 2022-08-31 17.200 7,369,725 +600 4.51% 126,759,270
2022-09-01 2022-08-30 16.800 7,369,125 +1,400 4.51% 123,801,300
2022-08-31 2022-08-29 17.300 7,367,725 -100 4.51% 127,461,642
2022-08-30 2022-08-26 17.480 7,367,825 -200 4.51% 128,789,581
2022-08-29 2022-08-25 16.840 7,368,025 +1,400 4.51% 124,077,541
2022-08-26 2022-08-24 16.980 7,366,625 +2,600 4.51% 125,085,292
2022-08-25 2022-08-23 17.520 7,364,025 +203,000 4.51% 129,017,718
2022-08-24 2022-08-22 17.060 7,161,025 +1,800 4.38% 122,167,086
2022-08-23 2022-08-19 15.860 7,159,225 +200 4.38% 113,545,308
2022-08-22 2022-08-18 13.900 7,159,025 +1,300 4.38% 99,510,448
2022-08-19 2022-08-17 13.860 7,157,725 -1,600 4.38% 99,206,068
2022-08-18 2022-08-16 13.940 7,159,325 +1,600 4.38% 99,800,990
2022-08-17 2022-08-15 14.300 7,157,725 -100 4.38% 102,355,468
2022-08-16 2022-08-12 14.920 7,157,825 +500 4.38% 106,794,749
2022-08-15 2022-08-11 14.900 7,157,325 +600 4.38% 106,644,142
2022-08-12 2022-08-10 14.780 7,156,725 +600 4.38% 105,776,396
2022-08-11 2022-08-09 15.160 7,156,125 +900 4.38% 108,486,855
2022-08-10 2022-08-08 15.240 7,155,225 -500 4.38% 109,045,629
2022-08-09 2022-08-05 15.000 7,155,725 -300 4.38% 107,335,875
2022-08-08 2022-08-04 15.460 7,156,025 -1,000 4.38% 110,632,146
2022-08-05 2022-08-03 15.100 7,157,025 +901 4.38% 108,071,078
2022-08-01 2022-07-28 17.000 7,156,124 +800 4.38% 121,654,108
2022-07-29 2022-07-27 16.800 7,155,324 +300 4.38% 120,209,443
2022-07-28 2022-07-26 16.660 7,155,024 +500 4.38% 119,202,700
2022-07-27 2022-07-25 16.740 7,154,524 +2,400 4.38% 119,766,732
2022-07-26 2022-07-22 17.460 7,152,124 +1,300 4.38% 124,876,085
2022-07-25 2022-07-21 17.800 7,150,824 +1,900 4.38% 127,284,667
2022-07-22 2022-07-20 17.240 7,148,924 -626,469 4.37% 123,247,450
2022-07-20 2022-07-18 18.000 7,775,393 -3,600 4.76% 139,957,074
2022-07-19 2022-07-15 18.260 7,778,993 +10,000 4.76% 142,044,412
2022-07-18 2022-07-14 17.900 7,768,993 +1,500 4.75% 139,064,975
2022-07-15 2022-07-13 17.840 7,767,493 +2,300 4.75% 138,572,075
2022-07-14 2022-07-12 17.900 7,765,193 +100 4.75% 138,996,955
2022-07-13 2022-07-11 17.920 7,765,093 +2,700 4.75% 139,150,467
2022-07-12 2022-07-08 18.040 7,762,393 +2,000 4.75% 140,033,570
2022-07-11 2022-07-07 17.960 7,760,393 +100 4.75% 139,376,658
2022-07-08 2022-07-06 18.300 7,760,293 -800 4.75% 142,013,362
2022-07-07 2022-07-05 18.080 7,761,093 +9,000 4.75% 140,320,561
2022-07-06 2022-07-04 17.620 7,752,093 +7,100 4.74% 136,591,879
2022-07-05 2022-06-30 17.660 7,744,993 +2,100 4.74% 136,776,576
2022-07-04 2022-06-29 17.400 7,742,893 +900 4.74% 134,726,338
2022-06-29 2022-06-27 18.220 7,741,993 -6,200 4.74% 141,059,112
2022-06-28 2022-06-24 17.500 7,748,193 +2,100 4.74% 135,593,378
2022-06-24 2022-06-22 17.280 7,746,093 -3,000 4.74% 133,852,487
2022-06-23 2022-06-21 18.340 7,749,093 +397 4.74% 142,118,366
2022-06-21 2022-06-17 18.500 7,748,696 +1,200 4.74% 143,350,876
2022-06-20 2022-06-16 17.920 7,747,496 -503 4.74% 138,835,128
2022-06-17 2022-06-15 18.800 7,747,999 -2,800 4.74% 145,662,381
2022-06-16 2022-06-14 18.520 7,750,799 +3,000 4.74% 143,544,797
2022-06-15 2022-06-13 17.420 7,747,799 +7,700 4.74% 134,966,659
2022-06-14 2022-06-10 18.580 7,740,099 +700 4.74% 143,811,039
2022-06-13 2022-06-09 17.940 7,739,399 +4,400 4.74% 138,844,818
2022-06-10 2022-06-08 17.020 7,734,999 +5,300 4.73% 131,649,683
2022-06-09 2022-06-07 16.120 7,729,699 -200 4.73% 124,602,748
2022-06-07 2022-06-02 16.720 7,729,899 +2,700 4.73% 129,243,911
2022-06-02 2022-05-31 17.960 7,727,199 +7,500 4.73% 138,780,494
2022-06-01 2022-05-30 15.840 7,719,699 +2,400 4.72% 122,280,032
2022-05-31 2022-05-27 16.000 7,717,299 +5,100 4.72% 123,476,784
2022-05-30 2022-05-26 15.680 7,712,199 +3,900 4.72% 120,927,280
2022-05-27 2022-05-25 16.000 7,708,299 +1,600 4.72% 123,332,784
2022-05-26 2022-05-24 16.600 7,706,699 +500,216 4.72% 127,931,203
2022-05-25 2022-05-23 16.980 7,206,483 +7,800 4.41% 122,366,081
2022-05-23 2022-05-19 15.880 7,198,683 -400 4.40% 114,315,086
2022-05-20 2022-05-18 16.200 7,199,083 -1,400 4.41% 116,625,145
2022-05-19 2022-05-17 16.000 7,200,483 -3,300 4.41% 115,207,728
2022-05-18 2022-05-16 15.500 7,203,783 +900 4.41% 111,658,636
2022-05-17 2022-05-13 15.420 7,202,883 +500 4.41% 111,068,456
2022-05-16 2022-05-12 14.500 7,202,383 -600 4.41% 104,434,554
2022-05-13 2022-05-11 15.500 7,202,983 -1,300 4.41% 111,646,236
2022-05-12 2022-05-10 15.320 7,204,283 -3,500 4.41% 110,369,616
2022-05-11 2022-05-06 15.800 7,207,783 -35,300 4.41% 113,882,971
2022-05-10 2022-05-05 17.080 7,243,083 -11,900 4.43% 123,711,858
2022-05-06 2022-05-04 17.100 7,254,983 -20,000 4.44% 124,060,209
2022-05-05 2022-05-03 17.420 7,274,983 -6,200 4.45% 126,730,204
2022-05-04 2022-04-29 19.420 7,281,183 -1,600 4.46% 141,400,574
2022-05-03 2022-04-28 19.020 7,282,783 -30,400 4.46% 138,518,533
2022-04-29 2022-04-27 19.140 7,313,183 +1,342 4.47% 139,974,323
2022-04-28 2022-04-26 18.600 7,311,841 +1,200 4.47% 136,000,243
2022-04-26 2022-04-22 18.440 7,310,641 +3,183 4.47% 134,808,220
2022-04-22 2022-04-20 19.020 7,307,458 +9,000 4.47% 138,987,851
2022-04-20 2022-04-14 19.660 7,298,458 +2,096 4.47% 143,487,684
2022-04-19 2022-04-13 19.120 7,296,362 +3,571 4.46% 139,506,441
2022-04-14 2022-04-12 19.620 7,292,791 +621 4.46% 143,084,559
2022-04-13 2022-04-11 20.250 7,292,170 +1,420 4.46% 147,666,442
2022-04-12 2022-04-08 20.300 7,290,750 +90,288 4.46% 148,002,225
2022-04-11 2022-04-07 20.600 7,200,462 +1,109 4.41% 148,329,517
2022-04-08 2022-04-06 22.100 7,199,353 +311 4.41% 159,105,701
2022-04-07 2022-04-04 22.350 7,199,042 +14,247 4.41% 160,898,589
2022-04-06 2022-04-01 19.940 7,184,795 +8,003 4.40% 143,264,812
2022-04-04 2022-03-31 20.800 7,176,792 +1,126 4.39% 149,277,274
2022-04-01 2022-03-30 21.650 7,175,666 +2,601 4.39% 155,353,169
2022-03-31 2022-03-29 22.000 7,173,065 -4,000 4.39% 157,807,430
2022-03-30 2022-03-28 22.450 7,177,065 +8,929 4.39% 161,125,109
2022-03-28 2022-03-24 21.150 7,168,136 +6,483 4.39% 151,606,076
2022-03-25 2022-03-23 21.450 7,161,653 +2,623 4.38% 153,617,457
2022-03-24 2022-03-22 21.400 7,159,030 +1,126 4.38% 153,203,242
2022-03-23 2022-03-21 21.300 7,157,904 +3,859 4.38% 152,463,355
2022-03-22 2022-03-18 19.980 7,154,045 +3,106 4.38% 142,937,819
2022-03-21 2022-03-17 19.280 7,150,939 +5,558 4.38% 137,870,104
2022-03-11 2022-03-09 19.040 7,145,381 +100 4.37% 136,048,054
2022-03-01 2022-02-25 22.500 7,145,281 -300 4.37% 160,768,822
2022-02-23 2022-02-21 23.150 7,145,581 -800 4.37% 165,420,200
2022-02-22 2022-02-18 23.100 7,146,381 +100 4.37% 165,081,401
2022-02-18 2022-02-16 22.700 7,146,281 -200 4.37% 162,220,579
2022-02-15 2022-02-11 23.650 7,146,481 -800 4.37% 169,014,276
2022-02-14 2022-02-10 23.600 7,147,281 -5,000 4.37% 168,675,832
2022-02-11 2022-02-09 23.600 7,152,281 -1,200 4.38% 168,793,832
2022-02-09 2022-02-07 23.200 7,153,481 -700 4.38% 165,960,759
2022-02-08 2022-02-04 23.200 7,154,181 +2,900 4.38% 165,976,999
2022-01-18 2022-01-14 22.550 7,151,281 +4,100 4.38% 161,261,387
2022-01-17 2022-01-13 22.800 7,147,181 +1,800 4.37% 162,955,727
2022-01-14 2022-01-12 23.850 7,145,381 -6,600 4.37% 170,417,337
2022-01-13 2022-01-11 23.150 7,151,981 -9,100 4.38% 165,568,360
2022-01-12 2022-01-10 23.450 7,161,081 -4,500 4.38% 167,927,349
2022-01-11 2022-01-07 22.000 7,165,581 -8,100 4.38% 157,642,782
2022-01-10 2022-01-06 22.400 7,173,681 -3,600 4.39% 160,690,454
2022-01-06 2022-01-04 23.000 7,177,281 -4,343 4.39% 165,077,463
2022-01-05 2022-01-03 23.750 7,181,624 +37,200 4.39% 170,563,570
2021-12-30 2021-12-28 23.800 7,144,424 -17,600 4.37% 170,037,291
2021-12-29 2021-12-24 25.550 7,162,024 +17,600 4.38% 182,989,713
2021-12-10 2021-12-08 28.700 7,144,424 -15,900 4.37% 205,044,969
2021-12-09 2021-12-07 26.100 7,160,324 -1,500 4.38% 186,884,456
2021-12-08 2021-12-06 25.700 7,161,824 -1,600 4.38% 184,058,877
2021-12-07 2021-12-03 26.550 7,163,424 -10,800 4.38% 190,188,907
2021-12-06 2021-12-02 26.950 7,174,224 -12,100 4.39% 193,345,337
2021-12-03 2021-12-01 27.550 7,186,324 -4,300 4.40% 197,983,226
2021-12-02 2021-11-30 30.250 7,190,624 +38,700 4.40% 217,516,376
2021-12-01 2021-11-29 33.400 7,151,924 -9,000 4.38% 238,874,262
2021-11-30 2021-11-26 33.450 7,160,924 -8,400 4.38% 239,532,908
2021-11-29 2021-11-25 33.800 7,169,324 -4,200 4.39% 242,323,151
2021-11-26 2021-11-24 33.750 7,173,524 -16,200 4.39% 242,106,435
2021-11-25 2021-11-23 31.500 7,189,724 +29,500 4.40% 226,476,306
2021-11-24 2021-11-22 30.550 7,160,224 +6,200 4.38% 218,744,843
2021-11-23 2021-11-19 29.000 7,154,024 -500 4.38% 207,466,696
2021-11-22 2021-11-18 29.900 7,154,524 -2,200 4.38% 213,920,268
2021-11-19 2021-11-17 30.650 7,156,724 -10,300 4.38% 219,353,591
2021-11-18 2021-11-16 28.450 7,167,024 -11,200 4.39% 203,901,833
2021-11-17 2021-11-15 28.100 7,178,224 -4,900 4.39% 201,708,094
2021-11-16 2021-11-12 27.950 7,183,124 +31,300 4.40% 200,768,316
2021-11-15 2021-11-11 25.750 7,151,824 -7,800 4.38% 184,159,468
2021-11-12 2021-11-10 25.200 7,159,624 +800 4.38% 180,422,525
2021-11-11 2021-11-09 25.300 7,158,824 -4,800 4.38% 181,118,247
2021-11-10 2021-11-08 24.450 7,163,624 -4,300 4.38% 175,150,607
2021-11-09 2021-11-05 24.900 7,167,924 +1,000 4.39% 178,481,308
2021-11-08 2021-11-04 25.050 7,166,924 -19,900 4.39% 179,531,446
2021-11-05 2021-11-03 25.050 7,186,824 +20,500 4.40% 180,029,941
2021-11-04 2021-11-02 25.000 7,166,324 -5,200 4.38% 179,158,100
2021-11-03 2021-11-01 25.500 7,171,524 +100 4.39% 182,873,862
2021-11-02 2021-10-29 25.200 7,171,424 -18,800 4.39% 180,719,885
2021-11-01 2021-10-28 25.950 7,190,224 -13,200 4.40% 186,586,313
2021-10-29 2021-10-27 25.750 7,203,424 -700 4.41% 185,488,168
2021-10-28 2021-10-26 26.300 7,204,124 +39,000 4.41% 189,468,461
2021-10-27 2021-10-25 26.300 7,165,124 -12,700 4.38% 188,442,761
2021-10-26 2021-10-22 24.900 7,177,824 +800 4.39% 178,727,818
2021-10-25 2021-10-21 24.250 7,177,024 -700 4.39% 174,042,832
2021-10-22 2021-10-20 25.450 7,177,724 -100 4.39% 182,673,076
2021-10-21 2021-10-19 26.000 7,177,824 -1,800 4.39% 186,623,424
2021-10-20 2021-10-18 26.000 7,179,624 -7,400 4.39% 186,670,224
2021-10-19 2021-10-15 25.250 7,187,024 +2,300 4.40% 181,472,356
2021-10-18 2021-10-12 22.950 7,184,724 +12,600 4.40% 164,889,416
2021-10-15 2021-10-11 24.200 7,172,124 -2,200 4.39% 173,565,401
2021-10-12 2021-10-08 22.700 7,174,324 -8,600 4.39% 162,857,155
2021-10-11 2021-10-07 22.500 7,182,924 -16,700 4.40% 161,615,790
2021-10-08 2021-10-06 22.350 7,199,624 +3,200 4.41% 160,911,596
2021-10-07 2021-10-05 23.200 7,196,424 -4,600 4.40% 166,957,037
2021-10-06 2021-10-04 22.700 7,201,024 -23,200 4.41% 163,463,245
2021-10-05 2021-09-30 24.550 7,224,224 +500 4.42% 177,354,699
2021-10-04 2021-09-29 24.000 7,223,724 -2,900 4.42% 173,369,376
2021-09-30 2021-09-28 24.050 7,226,624 +1,000 4.42% 173,800,307
2021-09-29 2021-09-27 24.600 7,225,624 -12,800 4.42% 177,750,350
2021-09-28 2021-09-24 24.600 7,238,424 -200 4.43% 178,065,230
2021-09-27 2021-09-23 25.150 7,238,624 +900 4.43% 182,051,394
2021-09-24 2021-09-21 25.000 7,237,724 -3,100 4.43% 180,943,100
2021-09-23 2021-09-20 25.000 7,240,824 +700 4.43% 181,020,600
2021-09-20 2021-09-16 25.100 7,240,124 +4,200 4.43% 181,727,112
2021-09-17 2021-09-15 26.200 7,235,924 +15,000 4.43% 189,581,209
2021-09-16 2021-09-14 27.000 7,220,924 +19,400 4.42% 194,964,948
2021-09-15 2021-09-13 27.100 7,201,524 -2,400 4.41% 195,161,300
2021-09-14 2021-09-10 27.900 7,203,924 +7,100 4.41% 200,989,480
2021-09-13 2021-09-09 28.100 7,196,824 -100 4.40% 202,230,754
2021-09-10 2021-09-08 28.500 7,196,924 +1,800 4.40% 205,112,334
2021-09-09 2021-09-07 28.750 7,195,124 +6,300 4.40% 206,859,815
2021-09-07 2021-09-03 26.500 7,188,824 -21,900 4.40% 190,503,836
2021-09-06 2021-09-02 27.500 7,210,724 -7,900 4.41% 198,294,910
2021-09-03 2021-09-01 27.150 7,218,624 +3,400 4.42% 195,985,642
2021-09-02 2021-08-31 26.900 7,215,224 +6,600 4.41% 194,089,526
2021-09-01 2021-08-30 26.850 7,208,624 +1,900 4.41% 193,551,554
2021-08-31 2021-08-27 27.000 7,206,724 +2,100 4.41% 194,581,548
2021-08-30 2021-08-26 27.200 7,204,624 +300 4.41% 195,965,773
2021-08-27 2021-08-25 27.850 7,204,324 +2,800 4.41% 200,640,423
2021-08-25 2021-08-23 26.650 7,201,524 +600 4.41% 191,920,615
2021-08-24 2021-08-20 28.000 7,200,924 +48,900 4.41% 201,625,872
2021-08-23 2021-08-19 29.950 7,152,024 +6,600 4.38% 214,203,119
2021-08-19 2021-08-17 30.500 7,145,424 -5,200 4.37% 217,935,432
2021-08-18 2021-08-16 30.200 7,150,624 -200 4.38% 215,948,845
2021-08-17 2021-08-13 31.900 7,150,824 +2,000 4.38% 228,111,286
2021-08-16 2021-08-12 31.100 7,148,824 +5,000 4.37% 222,328,426
2021-08-13 2021-08-11 33.150 7,143,824 -25,574 4.37% 236,817,766
2021-08-12 2021-08-10 34.800 7,169,398 -5,360 4.39% 249,495,050
2021-08-11 2021-08-09 32.050 7,174,758 +9,817 4.39% 229,950,994
2021-08-10 2021-08-06 32.000 7,164,941 -10,083 4.38% 229,278,112
2021-08-09 2021-08-05 33.200 7,175,024 +27,800 4.39% 238,210,797
2021-08-06 2021-08-04 32.850 7,147,224 -3,717 4.37% 234,786,308
2021-08-05 2021-08-03 32.000 7,150,941 +800 4.38% 228,830,112
2021-08-04 2021-08-02 32.750 7,150,141 -2,040 4.38% 234,167,118
2021-08-03 2021-07-30 32.250 7,152,181 -6,900 4.38% 230,657,837
2021-08-02 2021-07-29 32.550 7,159,081 -49,300 4.38% 233,028,087
2021-07-30 2021-07-28 30.850 7,208,381 +1,500 4.41% 222,378,554
2021-07-29 2021-07-27 29.750 7,206,881 -7,600 4.41% 214,404,710
2021-07-28 2021-07-26 33.500 7,214,481 -5,300 4.41% 241,685,114
2021-07-27 2021-07-23 34.750 7,219,781 -2,300 4.42% 250,887,390
2021-07-26 2021-07-22 34.600 7,222,081 -2,400 4.42% 249,884,003
2021-07-23 2021-07-21 34.850 7,224,481 -1,000 4.42% 251,773,163
2021-07-22 2021-07-20 34.300 7,225,481 -4,900 4.42% 247,833,998
2021-07-21 2021-07-19 35.400 7,230,381 -27,200 4.42% 255,955,487
2021-07-20 2021-07-16 35.000 7,257,581 +300 4.44% 254,015,335
2021-07-19 2021-07-15 34.850 7,257,281 -9,300 4.44% 252,916,243
2021-07-16 2021-07-14 35.800 7,266,581 -10,800 4.45% 260,143,600
2021-07-15 2021-07-13 35.500 7,277,381 -36,000 4.45% 258,347,026
2021-07-14 2021-07-12 35.350 7,313,381 -4,900 4.47% 258,528,018
2021-07-13 2021-07-09 35.650 7,318,281 -3,300 4.48% 260,896,718
2021-07-12 2021-07-08 35.700 7,321,581 -100 4.48% 261,380,442
2021-07-09 2021-07-07 36.800 7,321,681 +2,700 4.48% 269,437,861
2021-07-08 2021-07-06 36.900 7,318,981 +1,500 4.48% 270,070,399
2021-07-07 2021-07-05 38.000 7,317,481 -9,900 4.48% 278,064,278
2021-07-06 2021-07-02 38.250 7,327,381 -14,200 4.48% 280,272,323
2021-07-05 2021-06-30 38.100 7,341,581 +2,000 4.49% 279,714,236
2021-07-02 2021-06-29 39.100 7,339,581 +6,700 4.49% 286,977,617
2021-06-30 2021-06-28 39.550 7,332,881 -1,700 4.49% 290,015,444
2021-06-29 2021-06-25 38.350 7,334,581 -27,100 4.49% 281,281,181
2021-06-28 2021-06-24 36.950 7,361,681 -22,600 4.50% 272,014,113
2021-06-25 2021-06-23 36.850 7,384,281 +35,600 4.52% 272,110,755
2021-06-24 2021-06-22 35.600 7,348,681 +15,900 4.50% 261,613,044
2021-06-23 2021-06-21 36.150 7,332,781 -100 4.49% 265,080,033
2021-06-22 2021-06-18 35.250 7,332,881 +23,700 4.49% 258,484,055
2021-06-21 2021-06-17 34.700 7,309,181 +71,000 4.47% 253,628,581
2021-06-18 2021-06-16 37.500 7,238,181 +24,900 4.43% 271,431,788
2021-06-17 2021-06-15 38.700 7,213,281 +54,700 4.41% 279,153,975
2021-06-16 2021-06-11 39.550 7,158,581 -9,843 4.38% 283,121,879
2021-06-15 2021-06-10 40.150 7,168,424 -1,100 4.39% 287,812,224
2021-06-11 2021-06-09 40.900 7,169,524 +5,300 4.39% 293,233,532
2021-06-10 2021-06-08 40.850 7,164,224 +10,700 4.38% 292,658,550
2021-06-09 2021-06-07 42.950 7,153,524 +10,000 4.38% 307,243,856
2021-06-08 2021-06-04 40.100 7,143,524 -9,700 4.37% 286,455,312
2021-06-07 2021-06-03 39.950 7,153,224 +9,700 4.38% 285,771,299
2021-06-02 2021-05-31 41.800 7,143,524 -5,146 4.37% 298,599,303
2021-06-01 2021-05-28 42.300 7,148,670 -1,354 4.37% 302,388,741
2021-05-31 2021-05-27 42.450 7,150,024 +500 4.38% 303,518,519
2021-05-28 2021-05-26 40.850 7,149,524 +5,800 4.37% 292,058,055
2021-05-25 2021-05-21 40.500 7,143,724 -4,600 4.37% 289,320,822
2021-05-24 2021-05-20 40.350 7,148,324 -4,500 4.37% 288,434,873
2021-05-20 2021-05-17 39.550 7,152,824 -1,600 4.38% 282,894,189
2021-05-18 2021-05-14 39.950 7,154,424 +9,100 4.38% 285,819,239
2021-05-17 2021-05-13 39.650 7,145,324 +1,600 4.37% 283,312,097
2021-05-14 2021-05-12 39.250 7,143,724 +3,700 4.37% 280,391,167
2021-05-05 2021-05-03 40.400 7,140,024 -5,600 4.37% 288,456,970
2021-05-04 2021-04-30 41.750 7,145,624 -11,700 4.37% 298,329,802
2021-05-03 2021-04-29 44.300 7,157,324 +2,700 4.38% 317,069,453
2021-04-30 2021-04-28 44.000 7,154,624 -6,000 4.38% 314,803,456
2021-04-29 2021-04-27 45.000 7,160,624 +5,000 4.38% 322,228,080
2021-04-28 2021-04-26 46.000 7,155,624 -13,100 4.38% 329,158,704
2021-04-27 2021-04-23 42.900 7,168,724 -17,824 4.39% 307,538,260
2021-04-26 2021-04-22 39.400 7,186,548 +8,300 4.40% 283,149,991
2021-04-23 2021-04-21 40.050 7,178,248 +23,500 4.39% 287,488,832
2021-04-22 2021-04-20 39.300 7,154,748 +17,300 4.38% 281,181,596
2021-04-21 2021-04-19 39.000 7,137,448 -1,400 4.37% 278,360,472
2021-04-20 2021-04-16 40.000 7,138,848 -3,600 4.37% 285,553,920
2021-04-19 2021-04-15 40.500 7,142,448 -7,313 4.37% 289,269,144
2021-04-16 2021-04-14 39.200 7,149,761 -600 4.37% 280,270,631
2021-04-15 2021-04-13 39.700 7,150,361 +1,372 4.38% 283,869,332
2021-04-14 2021-04-12 40.300 7,148,989 +14,265 4.37% 288,104,257
2021-04-09 2021-04-07 40.900 7,134,724 +300 4.37% 291,810,212
2021-04-07 2021-03-31 40.350 7,134,424 -7,644 4.37% 287,874,008
2021-04-01 2021-03-30 40.000 7,142,068 -4,096 4.37% 285,682,720
2021-03-31 2021-03-29 38.000 7,146,164 -5,360 4.37% 271,554,232
2021-03-29 2021-03-25 36.650 7,151,524 -2,663 4.38% 262,103,355
2021-03-26 2021-03-24 37.700 7,154,187 +5,763 4.38% 269,712,850
2021-03-25 2021-03-23 37.650 7,148,424 -589 4.37% 269,138,164
2021-03-24 2021-03-22 38.450 7,149,013 +589 4.37% 274,879,550
2021-03-23 2021-03-19 37.250 7,148,424 -37,061 4.37% 266,278,794
2021-03-22 2021-03-18 39.350 7,185,485 +35,939 4.40% 282,748,835
2021-03-18 2021-03-16 37.850 7,149,546 +1,122 4.37% 270,610,316
2021-03-17 2021-03-15 37.000 7,148,424 -245,600 4.37% 264,491,688
2021-03-16 2021-03-12 38.000 7,394,024 +243,400 4.52% 280,972,912
2021-03-15 2021-03-11 37.800 7,150,624 -3,726 4.38% 270,293,587
2021-03-12 2021-03-10 35.850 7,154,350 +5,626 4.38% 256,483,448
2021-03-11 2021-03-09 37.000 7,148,724 -48,237 4.37% 264,502,788
2021-03-10 2021-03-08 36.800 7,196,961 +43,680 4.40% 264,848,165
2021-03-09 2021-03-05 38.700 7,153,281 -7,000 4.38% 276,831,975
2021-03-08 2021-03-04 38.150 7,160,281 -3,400 4.38% 273,164,720
2021-03-05 2021-03-03 40.150 7,163,681 -5,300 4.38% 287,621,792
2021-03-04 2021-03-02 40.250 7,168,981 +5,500 4.39% 288,551,485
2021-03-03 2021-03-01 39.550 7,163,481 +1,600 4.38% 283,315,674
2021-03-02 2021-02-26 38.000 7,161,881 -48,543 4.38% 272,151,478
2021-03-01 2021-02-25 39.600 7,210,424 +300 4.41% 285,532,790
2021-02-26 2021-02-24 38.100 7,210,124 -7,300 4.41% 274,705,724
2021-02-25 2021-02-23 39.550 7,217,424 -8,100 4.42% 285,449,119
2021-02-24 2021-02-22 40.100 7,225,524 +80,631 4.42% 289,743,512
2021-02-23 2021-02-19 39.800 7,144,893 -20,931 4.37% 284,366,741
2021-02-22 2021-02-18 40.000 7,165,824 +21,969 4.38% 286,632,960
2021-02-19 2021-02-17 41.500 7,143,855 -4,869 4.37% 296,469,982
2021-02-17 2021-02-11 41.900 7,148,724 +8,900 4.37% 299,531,536
2021-02-10 2021-02-08 38.100 7,139,824 -17,360 4.37% 272,027,294
2021-02-09 2021-02-05 39.000 7,157,184 +17,360 4.38% 279,130,176
2021-02-05 2021-02-03 40.500 7,139,824 +700 4.37% 289,162,872
2021-01-29 2021-01-27 42.000 7,139,124 -53,481 4.37% 299,843,208
2021-01-28 2021-01-26 41.700 7,192,605 +49,081 4.40% 299,931,628
2021-01-27 2021-01-25 43.100 7,143,524 +5,700 4.37% 307,885,884
2021-01-26 2021-01-22 44.000 7,137,824 +10,700 4.37% 314,064,256
2021-01-25 2021-01-21 45.200 7,127,124 -2,000 4.36% 322,146,005
2021-01-22 2021-01-20 45.300 7,129,124 -140 4.36% 322,949,317
2021-01-20 2021-01-18 41.900 7,129,264 +300 4.36% 298,716,162
2021-01-18 2021-01-14 43.000 7,128,964 +200 4.36% 306,545,452
2021-01-15 2021-01-13 42.300 7,128,764 +240 4.36% 301,546,717
2021-01-12 2021-01-08 44.400 7,128,524 -8,100 4.36% 316,506,466
2021-01-11 2021-01-07 43.950 7,136,624 +8,600 4.37% 313,654,625
2021-01-07 2021-01-05 44.600 7,128,024 -38,200 4.36% 317,909,870
2021-01-06 2021-01-04 44.950 7,166,224 +21,700 4.38% 322,121,769
2021-01-05 2020-12-31 46.950 7,144,524 -15,200 4.37% 335,435,402
2021-01-04 2020-12-29 46.300 7,159,724 +21,900 4.38% 331,495,221
2020-12-30 2020-12-28 43.700 7,137,824 +9,400 4.37% 311,922,909
2020-12-29 2020-12-24 43.750 7,128,424 +400 4.36% 311,868,550
2020-12-28 2020-12-22 42.500 7,128,024 -14,100 4.36% 302,941,020
2020-12-23 2020-12-21 42.950 7,142,124 +14,100 4.37% 306,754,226
2020-12-18 2020-12-16 43.000 7,128,024 -11,800 4.36% 306,505,032
2020-12-17 2020-12-15 43.000 7,139,824 +11,800 4.37% 307,012,432
2020-12-16 2020-12-14 41.800 7,128,024 -17,400 4.36% 297,951,403
2020-12-15 2020-12-11 41.250 7,145,424 +17,400 4.37% 294,748,740
2020-12-10 2020-12-08 37.500 7,128,024 -20,400 4.36% 267,300,900
2020-12-09 2020-12-07 40.800 7,148,424 +20,400 4.37% 291,655,699
2020-12-08 2020-12-04 42.600 7,128,024 -35,688 4.36% 303,653,822
2020-12-07 2020-12-03 44.050 7,163,712 +29,600 4.38% 315,561,514
2020-12-04 2020-12-02 45.100 7,134,112 -13,900 4.37% 321,748,451
2020-12-03 2020-12-01 42.800 7,148,012 -27,100 4.37% 305,934,914
2020-12-02 2020-11-30 43.000 7,175,112 -8,300 4.39% 308,529,816
2020-12-01 2020-11-27 44.900 7,183,412 +8,300 4.40% 322,535,199
2020-11-30 2020-11-26 42.000 7,175,112 +35,088 4.39% 301,354,704
2020-11-27 2020-11-25 39.500 7,140,024 -52,625 4.37% 282,030,948
2020-11-26 2020-11-24 40.000 7,192,649 -75,000 4.40% 287,705,960
2020-11-25 2020-11-23 39.100 7,267,649 -3,575 4.45% 284,165,076
2020-11-24 2020-11-20 37.250 7,271,224 -88,617 4.45% 270,853,094
2020-11-23 2020-11-19 36.300 7,359,841 +19,972 4.50% 267,162,228
2020-11-20 2020-11-18 37.350 7,339,869 -37,300 4.49% 274,144,107
2020-11-19 2020-11-17 35.250 7,377,169 +6,000 4.51% 260,045,207
2020-11-18 2020-11-16 34.000 7,371,169 +7,103,900 4.51% 250,619,746
2020-11-17 2020-11-13 33.500 267,269 +200 0.16% 8,953,512
2020-11-16 2020-11-12 33.700 267,069 -20,301 0.16% 9,000,225
2020-11-13 2020-11-11 34.250 287,370 +16,805 0.18% 9,842,422
2020-11-12 2020-11-10 36.150 270,565 -12,200 0.17% 9,780,925
2020-11-11 2020-11-09 35.800 282,765 -26,200 0.17% 10,122,987
2020-11-10 2020-11-06 35.500 308,965 -8,600 0.19% 10,968,258
2020-11-09 2020-11-05 37.000 317,565 -16,800 0.19% 11,749,905
2020-11-06 2020-11-04 35.400 334,365 -9,800 0.20% 11,836,521
2020-11-05 2020-11-03 35.300 344,165 -20,600 0.21% 12,149,024
2020-11-04 2020-11-02 36.600 364,765 -2,900 0.22% 13,350,399
2020-11-03 2020-10-30 37.200 367,665 -4,300 0.22% 13,677,138
2020-11-02 2020-10-29 38.350 371,965 -4,700 0.23% 14,264,858
2020-10-29 2020-10-27 40.000 376,665 -7,400 0.23% 15,066,600
2020-10-28 2020-10-23 40.950 384,065 +7,300 0.24% 15,727,462
2020-10-27 2020-10-22 41.600 376,765 +4,500 0.23% 15,673,424
2020-10-23 2020-10-21 42.750 372,265 +900 0.23% 15,914,329
2020-10-22 2020-10-20 43.000 371,365 +1,900 0.23% 15,968,695
2020-10-21 2020-10-19 43.100 369,465 +200 0.23% 15,923,942
2020-10-20 2020-10-16 45.100 369,265 -9,859 0.23% 16,653,852
2020-10-19 2020-10-15 47.100 379,124 -41,689 0.23% 17,856,740
2020-10-16 2020-10-14 47.500 420,813 +23,948 0.26% 19,988,618
2020-10-15 2020-10-12 47.650 396,865 -29,500 0.24% 18,910,617
2020-10-14 2020-10-09 47.450 426,365 -10,000 0.26% 20,231,019
2020-10-12 2020-10-08 49.000 436,365 -11,900 0.27% 21,381,885
2020-10-09 2020-10-07 46.050 448,265 -3,600 0.27% 20,642,603
2020-10-08 2020-10-06 46.950 451,865 +8,700 0.28% 21,215,062
2020-10-07 2020-10-05 46.700 443,165 -4,900 0.27% 20,695,806
2020-10-06 2020-09-30 46.550 448,065 +6,200 0.27% 20,857,426
2020-09-30 2020-09-28 47.400 441,865 -3,200 0.27% 20,944,401
2020-09-29 2020-09-25 47.100 445,065 -7,000 0.27% 20,962,562
2020-09-28 2020-09-24 48.150 452,065 -4,500 0.28% 21,766,930
2020-09-25 2020-09-23 50.100 456,565 +5,500 0.28% 22,873,906
2020-09-24 2020-09-22 49.850 451,065 +4,500 0.28% 22,485,590
2020-09-23 2020-09-21 48.800 446,565 -400 0.27% 21,792,372
2020-09-22 2020-09-18 50.050 446,965 -16,100 0.27% 22,370,598
2020-09-21 2020-09-17 48.300 463,065 -1,100 0.28% 22,366,040
2020-09-18 2020-09-16 50.000 464,165 -5,900 0.28% 23,208,250
2020-09-17 2020-09-15 48.000 470,065 -100 0.29% 22,563,120
2020-09-16 2020-09-14 47.750 470,165 +9,500 0.29% 22,450,379
2020-09-15 2020-09-11 49.850 460,665 +100 0.28% 22,964,150
2020-09-14 2020-09-10 49.550 460,565 +1,100 0.28% 22,820,996
2020-09-11 2020-09-09 49.300 459,465 +600 0.28% 22,651,624
2020-09-10 2020-09-08 50.550 458,865 -2,000 0.28% 23,195,626
2020-09-09 2020-09-07 52.150 460,865 -4,500 0.28% 24,034,110
2020-09-08 2020-09-04 52.500 465,365 -2,600 0.28% 24,431,662
2020-09-07 2020-09-03 53.000 467,965 -3,600 0.29% 24,802,145
2020-09-04 2020-09-02 54.300 471,565 -3,700 0.29% 25,605,980
2020-09-03 2020-09-01 54.000 475,265 -3,500 0.29% 25,664,310
2020-09-02 2020-08-31 55.150 478,765 +13,700 0.29% 26,403,890
2020-09-01 2020-08-28 49.600 465,065 -33,000 0.28% 23,067,224
2020-08-31 2020-08-27 49.600 498,065 -46,800 0.30% 24,704,024
2020-08-28 2020-08-26 48.800 544,865 -13,100 0.33% 26,589,412
2020-08-27 2020-08-25 51.700 557,965 -21,000 0.34% 28,846,790
2020-08-26 2020-08-24 53.150 578,965 +12,000 0.35% 30,771,990
2020-08-25 2020-08-21 54.400 566,965 +4,000 0.35% 30,842,896
2020-08-24 2020-08-20 54.400 562,965 +2,000 0.34% 30,625,296
2020-08-21 2020-08-19 55.000 560,965 +2,500 0.34% 30,853,075
2020-08-20 2020-08-18 54.350 558,465 +5,000 0.34% 30,352,573
2020-08-19 2020-08-17 54.500 553,465 +3,800 0.34% 30,163,842
2020-08-18 2020-08-14 54.950 549,665 -2,500 0.34% 30,204,092
2020-08-17 2020-08-13 55.000 552,165 -6,600 0.34% 30,369,075
2020-08-14 2020-08-12 55.000 558,765 +2,400 0.34% 30,732,075
2020-08-13 2020-08-11 54.750 556,365 +19,200 0.34% 30,460,984
2020-08-12 2020-08-10 57.450 537,165 +39,400 0.33% 30,860,129
2020-08-11 2020-08-07 56.800 497,765 +16,000 0.30% 28,273,052
2020-08-10 2020-08-06 59.600 481,765 +4,300 0.29% 28,713,194
2020-08-07 2020-08-05 60.750 477,465 +31,400 0.29% 29,005,999
2020-08-06 2020-08-04 59.850 446,065 +33,200 0.27% 26,696,990
2020-08-05 2020-08-03 58.200 412,865 +25,000 0.25% 24,028,743
2020-08-04 2020-07-31 59.900 387,865 +18,400 0.24% 23,233,114
2020-08-03 2020-07-30 58.650 369,465 +14,100 0.23% 21,669,122
2020-07-31 2020-07-29 58.000 355,365 +56,200 0.22% 20,611,170
2020-07-30 2020-07-28 55.350 299,165 +50,900 0.18% 16,558,783
2020-07-29 2020-07-27 55.950 248,265 +1,700 0.15% 13,890,427
2020-07-28 2020-07-24 56.400 246,565 +17,400 0.15% 13,906,266
2020-07-27 2020-07-23 59.200 229,165 +33,400 0.14% 13,566,568
2020-07-24 2020-07-22 58.900 195,765 +21,300 0.12% 11,530,558
2020-07-23 2020-07-21 59.000 174,465 +17,700 0.11% 10,293,435
2020-07-22 2020-07-20 59.000 156,765 +12,100 0.10% 9,249,135
2020-07-21 2020-07-17 58.600 144,665 +16,600 0.09% 8,477,369
2020-07-20 2020-07-16 58.900 128,065 +1,400 0.08% 7,543,028
2020-07-16 2020-07-14 61.850 126,665 -700 0.08% 7,834,230
2020-07-15 2020-07-13 63.000 127,365 +800 0.08% 8,023,995
2020-07-14 2020-07-10 57.500 126,565 -5,000 0.08% 7,277,488
2020-07-13 2020-07-09 51.700 131,565 -400 0.08% 6,801,910
2020-07-10 2020-07-08 51.900 131,965 -1,500 0.08% 6,848,984
2020-07-09 2020-07-07 51.900 133,465 +800 0.08% 6,926,834
2020-07-08 2020-07-06 52.000 132,665 +4,900 0.08% 6,898,580
2020-07-07 2020-07-03 52.450 127,765 -400 0.08% 6,701,274
2020-07-06 2020-07-02 53.000 128,165 -1,300 0.08% 6,792,745
2020-07-03 2020-06-30 51.900 129,465 -2,000 0.08% 6,719,234
2020-07-02 2020-06-29 51.350 131,465 -2,400 0.08% 6,750,728
2020-06-30 2020-06-26 53.800 133,865 +17,700 0.08% 7,201,937
2020-06-29 2020-06-24 54.000 116,165 +33,900 0.07% 6,272,910
2020-06-26 2020-06-23 55.000 82,265 +2,100 0.05% 4,524,575
2020-06-24 2020-06-22 51.950 80,165 +23,200 0.05% 4,164,572
2020-06-23 2020-06-19 52.150 56,965 -3,800 0.03% 2,970,725
2020-06-22 2020-06-18 52.000 60,765 +19,200 0.04% 3,159,780
2020-06-19 2020-06-17 54.200 41,565 +11,500 0.03% 2,252,823
2020-06-18 2020-06-16 50.500 30,065 +3,741 0.02% 1,518,282
2020-06-04 2020-06-02 41.300 26,324 -100 0.02% 1,087,181
2020-06-02 2020-05-29 39.000 26,424 -2,800 0.02% 1,030,536
2020-05-29 2020-05-27 42.250 29,224 +2,800 0.02% 1,234,714
2020-05-28 2020-05-26 41.450 26,424 -200 0.02% 1,095,275
2020-05-15 2020-05-13 43.350 26,624 +600 0.02% 1,154,150
2020-05-14 2020-05-12 44.300 26,024 -32,634 0.02% 1,152,863
2020-05-13 2020-05-11 45.450 58,658 -600 0.04% 2,666,006
2020-05-12 2020-05-08 45.150 59,258 -2,900 0.04% 2,675,499
2020-05-11 2020-05-07 44.500 62,158 +34,834 0.04% 2,766,031
2020-05-08 2020-05-06 42.450 27,324 -7,600 0.02% 1,159,904
2020-05-07 2020-05-05 43.600 34,924 -1,100 0.02% 1,522,686
2020-05-06 2020-05-04 44.200 36,024 +9,800 0.02% 1,592,261
2020-05-05 2020-04-29 45.600 26,224 -300 0.02% 1,195,814
2020-05-04 2020-04-28 46.200 26,524 -600 0.02% 1,225,409
2020-04-29 2020-04-27 44.850 27,124 -500 0.02% 1,216,511
2020-04-28 2020-04-24 45.750 27,624 -300 0.02% 1,263,798
2020-04-27 2020-04-23 43.400 27,924 -300 0.02% 1,211,902
2020-04-24 2020-04-22 40.550 28,224 -300 0.02% 1,144,483
2020-04-23 2020-04-21 39.700 28,524 -300 0.02% 1,132,403
2020-04-21 2020-04-17 39.050 28,824 -100 0.02% 1,125,577
2020-04-20 2020-04-16 38.700 28,924 -232 0.02% 1,119,359
2020-04-09 2020-04-07 38.000 29,156 +2,000 0.02% 1,107,928
2020-04-03 2020-04-01 37.850 27,156 +21 0.02% 1,027,855
2020-04-02 2020-03-31 37.550 27,135 -200 0.02% 1,018,919
2020-04-01 2020-03-30 38.000 27,335 -200 0.02% 1,038,730
2020-03-30 2020-03-26 35.950 27,535 -2,200 0.02% 989,883
2020-03-25 2020-03-23 30.250 29,735 -2,079 0.02% 899,484
2020-03-19 2020-03-17 38.400 31,814 +2 0.02% 1,221,658
2020-03-18 2020-03-16 38.800 31,812 +100 0.02% 1,234,306
2020-03-17 2020-03-13 39.500 31,712 +200 0.02% 1,252,624
2020-03-16 2020-03-12 39.100 31,512 +100 0.02% 1,232,119
2020-03-13 2020-03-11 39.900 31,412 +100 0.02% 1,253,339
2020-03-12 2020-03-10 39.550 31,312 +700 0.02% 1,238,390
2020-03-11 2020-03-09 39.900 30,612 +300 0.02% 1,221,419
2020-03-10 2020-03-06 41.500 30,312 +100 0.02% 1,257,948
2020-03-09 2020-03-05 41.800 30,212 +200 0.02% 1,262,862
2020-03-05 2020-03-03 41.300 30,012 +100 0.02% 1,239,496
2020-03-04 2020-03-02 43.100 29,912 +200 0.02% 1,289,207
2020-03-03 2020-02-28 41.900 29,712 +400 0.02% 1,244,933
2020-03-02 2020-02-27 42.800 29,312 +300 0.02% 1,254,554
2020-02-28 2020-02-26 41.300 29,012 +100 0.02% 1,198,196
2020-02-27 2020-02-25 39.600 28,912 +200 0.02% 1,144,915
2020-02-26 2020-02-24 37.000 28,712 +100 0.02% 1,062,344
2020-02-25 2020-02-21 37.500 28,612 +100 0.02% 1,072,950
2020-02-21 2020-02-19 37.000 28,512 -200 0.02% 1,054,944
2020-02-17 2020-02-13 37.650 28,712 -100 0.02% 1,081,007
2020-02-14 2020-02-12 37.150 28,812 +107 0.02% 1,070,366
2020-02-13 2020-02-11 36.350 28,705 +100 0.02% 1,043,427
2020-02-12 2020-02-10 36.300 28,605 -700 0.02% 1,038,361
2020-02-11 2020-02-07 37.000 29,305 +200 0.02% 1,084,285
2020-02-10 2020-02-06 37.500 29,105 +300 0.02% 1,091,438
2020-02-07 2020-02-05 37.400 28,805 +300 0.02% 1,077,307
2020-01-31 2020-01-29 38.600 28,505 +100 0.02% 1,100,293
2020-01-29 2020-01-22 41.450 28,405 +100 0.02% 1,177,387
2020-01-23 2020-01-21 40.650 28,305 +100 0.02% 1,150,598
2020-01-20 2020-01-16 40.750 28,205 +100 0.02% 1,149,354
2020-01-17 2020-01-15 39.900 28,105 +100 0.02% 1,121,390
2020-01-15 2020-01-13 39.750 28,005 +100 0.02% 1,113,199
2019-12-23 2019-12-19 40.150 27,905 -100 0.02% 1,120,386
2019-12-18 2019-12-16 40.850 28,005 -100 0.02% 1,144,004
2019-12-09 2019-12-05 40.300 28,105 +100 0.02% 1,132,632
2019-12-06 2019-12-04 40.100 28,005 +100 0.02% 1,123,000
2019-12-05 2019-12-03 40.300 27,905 -1,400 0.02% 1,124,572
2019-12-04 2019-12-02 40.250 29,305 -800 0.02% 1,179,526
2019-12-03 2019-11-29 40.200 30,105 -2,200 0.02% 1,210,221
2019-12-02 2019-11-28 41.400 32,305 -821 0.02% 1,337,427
2019-11-29 2019-11-27 41.100 33,126 -900 0.02% 1,361,479
2019-11-28 2019-11-26 40.800 34,026 -2,500 0.02% 1,388,261
2019-11-27 2019-11-25 40.250 36,526 -2,000 0.02% 1,470,172
2019-11-26 2019-11-22 42.050 38,526 -1,300 0.02% 1,620,018
2019-11-11 2019-11-07 44.250 39,826 +600 0.02% 1,762,300
2019-11-08 2019-11-06 44.200 39,226 +600 0.02% 1,733,789
2019-11-07 2019-11-05 45.300 38,626 +3,600 0.02% 1,749,758
2019-11-05 2019-11-01 46.050 35,026 -200 0.02% 1,612,947
2019-11-04 2019-10-31 44.300 35,226 +2,200 0.02% 1,560,512
2019-11-01 2019-10-30 43.800 33,026 +3,800 0.02% 1,446,539
2019-10-31 2019-10-29 44.850 29,226 +3,171 0.02% 1,310,786
2019-10-30 2019-10-28 45.050 26,055 -200 0.02% 1,173,778
2019-10-25 2019-10-23 45.200 26,255 -100 0.02% 1,186,726
2019-10-24 2019-10-22 45.700 26,355 -1,000 0.02% 1,204,424
2019-10-21 2019-10-17 49.350 27,355 -1,929 0.02% 1,349,969
2019-10-18 2019-10-16 49.000 29,284 -100 0.02% 1,434,916
2019-10-17 2019-10-15 49.000 29,384 -500 0.02% 1,439,816
2019-10-15 2019-10-11 45.900 29,884 -3,000 0.02% 1,371,676
2019-10-14 2019-10-10 43.450 32,884 +3,260 0.02% 1,428,810
2019-10-11 2019-10-09 42.800 29,624 -6,351 0.02% 1,267,907
2019-10-10 2019-10-08 42.450 35,975 -2,793 0.02% 1,527,139
2019-10-09 2019-10-04 44.600 38,768 -24,626 0.02% 1,729,053
2019-10-08 2019-10-03 46.250 63,394 -3,300 0.04% 2,931,972
2019-10-04 2019-10-02 47.800 66,694 +24,551 0.04% 3,187,973
2019-10-03 2019-09-30 48.600 42,143 +271 0.03% 2,048,150
2019-10-02 2019-09-27 49.100 41,872 -7,068 0.03% 2,055,915
2019-09-30 2019-09-26 49.500 48,940 +2,740 0.03% 2,422,530
2019-09-27 2019-09-25 49.450 46,200 0.03% 2,284,590

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top