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: HAFOO SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 698,000 +0 0.04% 11,942,780
2025-10-13 2025-10-09 17.450 698,000 +0 0.04% 12,180,100
2025-10-10 2025-10-08 18.070 698,000 -93,900 0.04% 12,612,860
2025-10-09 2025-10-06 18.300 791,900 -7,900 0.05% 14,491,770
2025-10-08 2025-10-03 18.130 799,800 -11,100 0.05% 14,500,374
2025-10-06 2025-10-02 17.950 810,900 +28,800 0.05% 14,555,655
2025-10-03 2025-09-30 17.590 782,100 -33,300 0.05% 13,757,139
2025-10-02 2025-09-29 17.560 815,400 +4,100 0.05% 14,318,424
2025-09-30 2025-09-26 17.200 811,300 -60,900 0.05% 13,954,360
2025-09-29 2025-09-25 17.130 872,200 -81,300 0.05% 14,940,786
2025-09-26 2025-09-24 17.250 953,500 -37,000 0.06% 16,447,875
2025-09-25 2025-09-23 17.350 990,500 +17,700 0.06% 17,185,175
2025-09-24 2025-09-22 17.680 972,800 -42,300 0.06% 17,199,104
2025-09-23 2025-09-19 18.360 1,015,100 -14,800 0.06% 18,637,236
2025-09-22 2025-09-18 18.200 1,029,900 +2,200 0.06% 18,744,180
2025-09-19 2025-09-17 18.250 1,027,700 -49,000 0.06% 18,755,525
2025-09-18 2025-09-16 17.760 1,076,700 +14,000 0.07% 19,122,192
2025-09-17 2025-09-15 17.720 1,062,700 +41,000 0.07% 18,831,044
2025-09-16 2025-09-12 18.020 1,021,700 +56,400 0.06% 18,411,034
2025-09-15 2025-09-11 18.300 965,300 -36,600 0.06% 17,664,990
2025-09-12 2025-09-10 18.380 1,001,900 +17,400 0.06% 18,414,922
2025-09-11 2025-09-09 18.350 984,500 +20,100 0.06% 18,065,575
2025-09-10 2025-09-08 18.410 964,400 +27,700 0.06% 17,754,604
2025-09-09 2025-09-05 18.770 936,700 +21,200 0.06% 17,581,859
2025-09-08 2025-09-04 18.620 915,500 +19,600 0.06% 17,046,610
2025-09-05 2025-09-03 19.130 895,900 +100 0.05% 17,138,567
2025-09-04 2025-09-02 19.870 895,800 +15,500 0.05% 17,799,546
2025-09-03 2025-09-01 20.200 880,300 -3,100 0.05% 17,782,060
2025-09-02 2025-08-29 19.720 883,400 +5,200 0.05% 17,420,648
2025-09-01 2025-08-28 19.080 878,200 -29,600 0.05% 16,756,056
2025-08-29 2025-08-27 19.740 907,800 +34,400 0.06% 17,919,972
2025-08-28 2025-08-26 19.850 873,400 +36,700 0.05% 17,336,990
2025-08-27 2025-08-25 20.120 836,700 +6,900 0.05% 16,834,404
2025-08-26 2025-08-22 20.360 829,800 +9,200 0.05% 16,894,728
2025-08-25 2025-08-21 20.080 820,600 -14,400 0.05% 16,477,648
2025-08-22 2025-08-20 18.770 835,000 +9,000 0.05% 15,672,950
2025-08-21 2025-08-19 19.060 826,000 -9,000 0.05% 15,743,560
2025-08-20 2025-08-18 19.650 835,000 +1,100 0.05% 16,407,750
2025-08-19 2025-08-15 19.050 833,900 -37,500 0.05% 15,885,795
2025-08-18 2025-08-14 18.450 871,400 -82,600 0.05% 16,077,330
2025-08-15 2025-08-13 17.980 954,000 -6,700 0.06% 17,152,920
2025-08-14 2025-08-12 17.880 960,700 -90,100 0.06% 17,177,316
2025-08-13 2025-08-11 17.310 1,050,800 +92,200 0.06% 18,189,348
2025-08-12 2025-08-08 17.910 958,600 -35,200 0.06% 17,168,526
2025-08-11 2025-08-07 17.780 993,800 +6,500 0.06% 17,669,764
2025-08-08 2025-08-06 18.280 987,300 +30,600 0.06% 18,047,844
2025-08-07 2025-08-05 18.200 956,700 -47,400 0.06% 17,411,940
2025-08-06 2025-08-04 18.100 1,004,100 +44,200 0.06% 18,174,210
2025-08-05 2025-08-01 18.580 959,900 +17,700 0.06% 17,834,942
2025-08-04 2025-07-31 20.100 942,200 -20,500 0.06% 18,938,220
2025-08-01 2025-07-30 20.250 962,700 -10,500 0.06% 19,494,675
2025-07-31 2025-07-29 21.250 973,200 +29,000 0.06% 20,680,500
2025-07-30 2025-07-28 21.900 944,200 -33,200 0.06% 20,677,980
2025-07-29 2025-07-25 21.100 977,400 -6,400 0.06% 20,623,140
2025-07-28 2025-07-24 20.350 983,800 -31,000 0.06% 20,020,330
2025-07-25 2025-07-23 19.780 1,014,800 -53,500 0.06% 20,072,744
2025-07-24 2025-07-22 18.400 1,068,300 +143,100 0.07% 19,656,720
2025-07-23 2025-07-21 19.340 925,200 +27,300 0.06% 17,893,368
2025-07-22 2025-07-18 19.560 897,900 -89,100 0.05% 17,562,924
2025-07-21 2025-07-17 17.900 987,000 -29,800 0.06% 17,667,300
2025-07-18 2025-07-16 17.880 1,016,800 -48,100 0.06% 18,180,384
2025-07-17 2025-07-15 18.060 1,064,900 +18,000 0.07% 19,232,094
2025-07-16 2025-07-14 18.560 1,046,900 +5,900 0.06% 19,430,464
2025-07-15 2025-07-11 18.200 1,041,000 +81,900 0.06% 18,946,200
2025-07-14 2025-07-10 17.840 959,100 -2,500 0.06% 17,110,344
2025-07-11 2025-07-09 17.580 961,600 -18,600 0.06% 16,904,928
2025-07-10 2025-07-08 18.140 980,200 +112,700 0.06% 17,780,828
2025-07-09 2025-07-07 17.520 867,500 -38,700 0.05% 15,198,600
2025-07-08 2025-07-04 16.660 906,200 +14,800 0.06% 15,097,292
2025-07-07 2025-07-03 17.340 891,400 -5,500 0.05% 15,456,876
2025-07-04 2025-07-02 17.700 896,900 +11,500 0.05% 15,875,130
2025-07-03 2025-06-30 18.260 885,400 +180,300 0.06% 16,167,404
2025-07-02 2025-06-27 18.220 705,100 +105,600 0.05% 12,846,922
2025-06-30 2025-06-26 18.620 599,500 +44,900 0.04% 11,162,690
2025-06-27 2025-06-25 19.940 554,600 +37,900 0.04% 11,058,724
2025-06-26 2025-06-24 20.250 516,700 +16,300 0.04% 10,463,175
2025-06-25 2025-06-23 20.800 500,400 -7,200 0.04% 10,408,320
2025-06-24 2025-06-20 19.180 507,600 -50,500 0.04% 9,735,768
2025-06-23 2025-06-19 20.150 558,100 +64,900 0.04% 11,245,715
2025-06-20 2025-06-18 20.350 493,200 -11,300 0.03% 10,036,620
2025-06-19 2025-06-17 20.650 504,500 -146,700 0.04% 10,417,925
2025-06-18 2025-06-16 20.600 651,200 -35,600 0.05% 13,414,720
2025-06-17 2025-06-13 18.300 686,800 +23,100 0.05% 12,568,440
2025-06-16 2025-06-12 18.980 663,700 -19,700 0.05% 12,597,026
2025-06-13 2025-06-11 19.160 683,400 +45,300 0.05% 13,093,944
2025-06-12 2025-06-10 18.560 638,100 +6,800 0.04% 11,843,136
2025-06-11 2025-06-09 18.460 631,300 +48,600 0.04% 11,653,798
2025-06-10 2025-06-06 17.500 582,700 -39,800 0.04% 10,197,250
2025-06-09 2025-06-05 19.200 622,500 +82,300 0.04% 11,952,000
2025-06-06 2025-06-04 19.140 540,200 -71,200 0.04% 10,339,428
2025-06-05 2025-06-03 19.760 611,400 +153,600 0.04% 12,081,264
2025-06-04 2025-06-02 21.100 457,800 +36,400 0.03% 9,659,580
2025-06-03 2025-05-30 19.260 421,400 +48,800 0.03% 8,116,164
2025-06-02 2025-05-29 21.050 372,600 -3,600 0.03% 7,843,230
2025-05-30 2025-05-28 16.000 376,200 -31,100 0.03% 6,019,200
2025-05-29 2025-05-27 15.680 407,300 -69,500 0.03% 6,386,464
2025-05-28 2025-05-26 13.980 476,800 +28,700 0.03% 6,665,664
2025-05-27 2025-05-23 12.440 448,100 +14,300 0.03% 5,574,364
2025-05-26 2025-05-22 12.080 433,800 +9,800 0.03% 5,240,304
2025-05-23 2025-05-21 12.180 424,000 +17,600 0.03% 5,164,320
2025-05-22 2025-05-20 12.260 406,400 +5,000 0.03% 4,982,464
2025-05-20 2025-05-16 12.380 401,400 +3,300 0.03% 4,969,332
2025-05-19 2025-05-15 12.680 398,100 -38,000 0.03% 5,047,908
2025-05-16 2025-05-14 12.940 436,100 -35,700 0.03% 5,643,134
2025-05-15 2025-05-13 12.320 471,800 +5,000 0.03% 5,812,576
2025-05-14 2025-05-12 12.460 466,800 -11,900 0.03% 5,816,328
2025-05-13 2025-05-09 12.000 478,700 +500 0.03% 5,744,400
2025-05-12 2025-05-08 12.020 478,200 -2,100 0.03% 5,747,964
2025-05-09 2025-05-07 11.820 480,300 +3,900 0.03% 5,677,146
2025-05-08 2025-05-06 11.820 476,400 +2,100 0.03% 5,631,048
2025-05-07 2025-05-02 11.600 474,300 +41,900 0.03% 5,501,880
2025-05-06 2025-04-30 11.220 432,400 +9,300 0.03% 4,851,528
2025-05-02 2025-04-29 11.160 423,100 +1,500 0.03% 4,721,796
2025-04-29 2025-04-25 11.180 421,600 -7,100 0.03% 4,713,488
2025-04-28 2025-04-24 11.380 428,700 +100 0.03% 4,878,606
2025-04-25 2025-04-23 11.400 428,600 +100 0.03% 4,886,040
2025-04-24 2025-04-22 10.980 428,500 -3,400 0.03% 4,704,930
2025-04-17 2025-04-15 11.280 431,900 +3,300 0.03% 4,871,832
2025-04-16 2025-04-14 11.120 428,600 -6,000 0.03% 4,766,032
2025-04-15 2025-04-11 10.700 434,600 -7,000 0.03% 4,650,220
2025-04-14 2025-04-10 10.360 441,600 -29,600 0.03% 4,574,976
2025-04-11 2025-04-09 10.220 471,200 +200 0.03% 4,815,664
2025-04-10 2025-04-08 10.120 471,000 -39,300 0.03% 4,766,520
2025-04-09 2025-04-07 10.040 510,300 -13,900 0.04% 5,123,412
2025-04-08 2025-04-03 12.160 524,200 -7,300 0.04% 6,374,272
2025-04-07 2025-04-02 12.260 531,500 -22,400 0.04% 6,516,190
2025-04-02 2025-03-31 12.220 553,900 +29,900 0.04% 6,768,658
2025-04-01 2025-03-28 12.580 524,000 +3,000 0.04% 6,591,920
2025-03-31 2025-03-27 12.660 521,000 -100 0.04% 6,595,860
2025-03-28 2025-03-26 12.600 521,100 -5,300 0.04% 6,565,860
2025-03-27 2025-03-25 12.700 526,400 +40,100 0.04% 6,685,280
2025-03-26 2025-03-24 13.400 486,300 +7,200 0.03% 6,516,420
2025-03-25 2025-03-21 13.500 479,100 -116,300 0.03% 6,467,850
2025-03-24 2025-03-20 13.100 595,400 +106,500 0.04% 7,799,740
2025-03-21 2025-03-19 13.820 488,900 -54,600 0.03% 6,756,598
2025-03-20 2025-03-18 13.460 543,500 +3,200 0.04% 7,315,510
2025-03-19 2025-03-17 13.340 540,300 -27,700 0.04% 7,207,602
2025-03-18 2025-03-14 13.040 568,000 -26,200 0.04% 7,406,720
2025-03-17 2025-03-13 12.500 594,200 +300 0.04% 7,427,500
2025-03-14 2025-03-12 12.620 593,900 +37,700 0.04% 7,495,018
2025-03-13 2025-03-11 12.780 556,200 -15,600 0.04% 7,108,236
2025-03-12 2025-03-10 12.620 571,800 +30,200 0.04% 7,216,116
2025-03-11 2025-03-07 12.940 541,600 -63,600 0.04% 7,008,304
2025-03-10 2025-03-06 12.840 605,200 +4,700 0.04% 7,770,768
2025-03-07 2025-03-05 12.380 600,500 +9,900 0.04% 7,434,190
2025-03-06 2025-03-04 11.960 590,600 +10,800 0.04% 7,063,576
2025-03-05 2025-03-03 11.620 579,800 +3,900 0.04% 6,737,276
2025-03-04 2025-02-28 11.620 575,900 +21,400 0.04% 6,691,958
2025-03-03 2025-02-27 12.440 554,500 +12,600 0.04% 6,897,980
2025-02-28 2025-02-26 12.720 541,900 -2,700 0.04% 6,892,968
2025-02-27 2025-02-25 12.140 544,600 +52,100 0.04% 6,611,444
2025-02-26 2025-02-24 12.920 492,500 +100,700 0.03% 6,363,100
2025-02-25 2025-02-21 15.000 391,800 -44,400 0.03% 5,877,000
2025-02-24 2025-02-20 14.000 436,200 -442,100 0.03% 6,106,800
2025-02-21 2025-02-19 14.560 878,300 +77,700 0.06% 12,788,048
2025-02-20 2025-02-18 15.000 800,600 +146,400 0.06% 12,009,000
2025-02-19 2025-02-17 14.400 654,200 +393,200 0.05% 9,420,480
2025-02-18 2025-02-14 14.800 261,000 -7,700 0.02% 3,862,800
2025-02-17 2025-02-13 12.320 268,700 -44,200 0.02% 3,310,384
2025-02-14 2025-02-12 12.420 312,900 +3,500 0.02% 3,886,218
2025-02-12 2025-02-10 12.560 309,400 +9,600 0.02% 3,886,064
2025-02-11 2025-02-07 12.380 299,800 -20,200 0.02% 3,711,524
2025-02-10 2025-02-06 12.100 320,000 +1,000 0.02% 3,872,000
2025-02-06 2025-02-04 12.080 319,000 +2,400 0.02% 3,853,520
2025-02-04 2025-01-28 12.060 316,600 +600 0.02% 3,818,196
2025-02-03 2025-01-24 11.580 316,000 -500 0.02% 3,659,280
2025-01-24 2025-01-22 11.220 316,500 +50,000 0.02% 3,551,130
2025-01-22 2025-01-20 11.480 266,500 -500 0.02% 3,059,420
2025-01-21 2025-01-17 11.300 267,000 +200 0.02% 3,017,100
2025-01-17 2025-01-15 11.220 266,800 +200 0.02% 2,993,496
2025-01-15 2025-01-13 10.880 266,600 -200 0.02% 2,900,608
2025-01-14 2025-01-10 10.820 266,800 -3,000 0.02% 2,886,776
2025-01-13 2025-01-09 10.940 269,800 -3,000 0.02% 2,951,612
2025-01-09 2025-01-07 11.060 272,800 -2,000 0.02% 3,017,168
2025-01-07 2025-01-03 11.000 274,800 +500 0.02% 3,022,800
2025-01-06 2025-01-02 11.200 274,300 +200 0.02% 3,072,160
2025-01-02 2024-12-27 11.860 274,100 -2,700 0.02% 3,250,826
2024-12-30 2024-12-24 11.940 276,800 -1,400 0.02% 3,304,992
2024-12-27 2024-12-20 11.740 278,200 +1,800 0.02% 3,266,068
2024-12-23 2024-12-19 11.860 276,400 +20,500 0.02% 3,278,104
2024-12-20 2024-12-18 12.000 255,900 +500 0.02% 3,070,800
2024-12-17 2024-12-13 12.200 255,400 +1,800 0.02% 3,115,880
2024-12-16 2024-12-12 12.920 253,600 -15,000 0.02% 3,276,512
2024-12-12 2024-12-10 13.000 268,600 -1,000 0.02% 3,491,800
2024-12-11 2024-12-09 13.420 269,600 +15,600 0.02% 3,618,032
2024-12-10 2024-12-06 12.740 254,000 +3,000 0.02% 3,235,960
2024-12-06 2024-12-04 12.620 251,000 +10,000 0.02% 3,167,620
2024-12-05 2024-12-03 12.620 241,000 +20,000 0.02% 3,041,420
2024-11-29 2024-11-27 12.600 221,000 +20,000 0.02% 2,784,600
2024-11-28 2024-11-26 12.140 201,000 +300 0.01% 2,440,140
2024-11-27 2024-11-25 12.220 200,700 -3,000 0.01% 2,452,554
2024-11-26 2024-11-22 12.680 203,700 +300 0.01% 2,582,916
2024-11-21 2024-11-19 13.420 203,400 -2,000 0.01% 2,729,628
2024-11-18 2024-11-14 13.320 205,400 +500 0.01% 2,735,928
2024-11-15 2024-11-13 13.860 204,900 +1,000 0.01% 2,839,914
2024-11-14 2024-11-12 14.080 203,900 -800 0.01% 2,870,912
2024-11-13 2024-11-11 14.800 204,700 -4,500 0.01% 3,029,560
2024-11-12 2024-11-08 15.100 209,200 +1,000 0.01% 3,158,920
2024-11-11 2024-11-07 15.560 208,200 +5,700 0.01% 3,239,592
2024-11-08 2024-11-06 14.720 202,500 +8,000 0.01% 2,980,800
2024-10-31 2024-10-29 14.120 194,500 +7,800 0.01% 2,746,340
2024-10-30 2024-10-28 14.200 186,700 -9,400 0.01% 2,651,140
2024-10-29 2024-10-25 14.000 196,100 -4,400 0.01% 2,745,400
2024-10-28 2024-10-24 13.520 200,500 +200 0.01% 2,710,760
2024-10-25 2024-10-23 13.900 200,300 -5,000 0.01% 2,784,170
2024-10-24 2024-10-22 13.780 205,300 -9,600 0.01% 2,829,034
2024-10-23 2024-10-21 13.820 214,900 +9,600 0.02% 2,969,918
2024-10-22 2024-10-18 14.160 205,300 +15,000 0.01% 2,907,048
2024-10-21 2024-10-17 13.180 190,300 -4,100 0.01% 2,508,154
2024-10-18 2024-10-16 13.560 194,400 +16,800 0.01% 2,636,064
2024-10-17 2024-10-15 13.440 177,600 +3,700 0.01% 2,386,944
2024-10-16 2024-10-14 14.220 173,900 -29,900 0.01% 2,472,858
2024-10-15 2024-10-10 14.700 203,800 -90,200 0.01% 2,995,860
2024-10-14 2024-10-09 14.760 294,000 -12,100 0.02% 4,339,440
2024-10-10 2024-10-08 15.660 306,100 -70,500 0.02% 4,793,526
2024-10-09 2024-10-07 20.600 376,600 +73,200 0.03% 7,757,960
2024-10-08 2024-10-04 18.240 303,400 +25,900 0.02% 5,534,016
2024-10-07 2024-10-03 17.660 277,500 -11,000 0.02% 4,900,650
2024-10-04 2024-10-02 18.420 288,500 +130,200 0.02% 5,314,170
2024-10-03 2024-09-30 15.860 158,300 -5,200 0.01% 2,510,638
2024-10-02 2024-09-27 13.200 163,500 +5,300 0.01% 2,158,200
2024-09-30 2024-09-26 11.700 158,200 -200 0.01% 1,850,940
2024-09-27 2024-09-25 10.700 158,400 -4,500 0.01% 1,694,880
2024-09-26 2024-09-24 10.380 162,900 -49,500 0.01% 1,690,902
2024-09-23 2024-09-19 9.820 212,400 -21,900 0.01% 2,085,768
2024-09-20 2024-09-17 9.650 234,300 -28,500 0.02% 2,260,995
2024-09-19 2024-09-16 9.480 262,800 +50,000 0.02% 2,491,344
2024-09-16 2024-09-12 9.520 212,800 +400 0.01% 2,025,856
2024-09-10 2024-09-05 9.720 212,400 +10,000 0.01% 2,064,528
2024-09-09 2024-09-04 9.550 202,400 -100 0.01% 1,932,920
2024-09-05 2024-09-03 9.780 202,500 -45,000 0.01% 1,980,450
2024-09-04 2024-09-02 9.780 247,500 +5,000 0.02% 2,420,550
2024-09-03 2024-08-30 10.140 242,500 +22,900 0.02% 2,458,950
2024-09-02 2024-08-29 10.040 219,600 +11,800 0.02% 2,204,784
2024-08-30 2024-08-28 10.420 207,800 +50,200 0.01% 2,165,276
2024-08-27 2024-08-23 12.240 157,600 +100 0.01% 1,929,024
2024-08-26 2024-08-22 12.020 157,500 +1,000 0.01% 1,893,150
2024-08-23 2024-08-21 12.160 156,500 +1,000 0.01% 1,903,040
2024-08-22 2024-08-20 12.560 155,500 -1,000 0.01% 1,953,080
2024-08-21 2024-08-19 13.100 156,500 +1,500 0.01% 2,050,150
2024-08-19 2024-08-15 12.880 155,000 +3,000 0.01% 1,996,400
2024-08-15 2024-08-13 12.940 152,000 +2,000 0.01% 1,966,880
2024-07-31 2024-07-29 13.040 150,000 -5,000 0.01% 1,956,000
2024-07-30 2024-07-26 12.820 155,000 +300 0.01% 1,987,100
2024-07-24 2024-07-22 12.900 154,700 -4,500 0.01% 1,995,630
2024-07-23 2024-07-19 12.860 159,200 +5,000 0.01% 2,047,312
2024-07-22 2024-07-18 13.320 154,200 -1,400 0.01% 2,053,944
2024-07-19 2024-07-17 13.240 155,600 +2,000 0.01% 2,060,144
2024-07-16 2024-07-12 13.460 153,600 -800 0.01% 2,067,456
2024-07-15 2024-07-11 13.080 154,400 +400 0.01% 2,019,552
2024-07-10 2024-07-08 12.540 154,000 +400 0.01% 1,931,160
2024-07-09 2024-07-05 13.100 153,600 -300 0.01% 2,012,160
2024-07-02 2024-06-27 13.560 153,900 +800 0.01% 2,086,884
2024-06-26 2024-06-24 14.180 153,100 +800 0.01% 2,170,958
2024-06-25 2024-06-21 14.540 152,300 -2,000 0.01% 2,214,442
2024-06-24 2024-06-20 14.620 154,300 -400 0.01% 2,255,866
2024-06-21 2024-06-19 14.900 154,700 -2,100 0.01% 2,305,030
2024-06-20 2024-06-18 14.580 156,800 -52,800 0.01% 2,286,144
2024-06-18 2024-06-14 14.280 209,600 +500 0.01% 2,993,088
2024-06-13 2024-06-11 13.040 209,100 +1,800 0.01% 2,726,664
2024-06-11 2024-06-06 13.080 207,300 +1,000 0.01% 2,711,484
2024-06-07 2024-06-05 13.320 206,300 +1,000 0.01% 2,747,916
2024-06-04 2024-05-31 13.300 205,300 +45,500 0.01% 2,730,490
2024-06-03 2024-05-30 14.000 159,800 +2,100 0.01% 2,237,200
2024-05-30 2024-05-28 14.100 157,700 +500 0.01% 2,223,570
2024-05-27 2024-05-23 14.080 157,200 +13,000 0.01% 2,213,376
2024-05-23 2024-05-21 15.020 144,200 +2,000 0.01% 2,165,884
2024-05-22 2024-05-20 15.700 142,200 +2,000 0.01% 2,232,540
2024-05-21 2024-05-17 15.580 140,200 -2,300 0.01% 2,184,316
2024-05-20 2024-05-16 14.640 142,500 -2,000 0.01% 2,086,200
2024-05-16 2024-05-13 15.300 144,500 -36,100 0.01% 2,210,850
2024-05-14 2024-05-10 14.860 180,600 -400 0.01% 2,683,716
2024-05-13 2024-05-09 14.300 181,000 -6,200 0.01% 2,588,300
2024-05-10 2024-05-08 13.700 187,200 +6,500 0.01% 2,564,640
2024-05-09 2024-05-07 14.080 180,700 +1,500 0.01% 2,544,256
2024-05-08 2024-05-06 14.460 179,200 -38,000 0.01% 2,591,232
2024-05-07 2024-05-03 14.400 217,200 +59,000 0.02% 3,127,680
2024-05-06 2024-05-02 13.860 158,200 +400 0.01% 2,192,652
2024-05-02 2024-04-29 13.400 157,800 +4,200 0.01% 2,114,520
2024-04-30 2024-04-26 13.120 153,600 -2,000 0.01% 2,015,232
2024-04-29 2024-04-25 12.120 155,600 -1,000 0.01% 1,885,872
2024-04-23 2024-04-19 11.160 156,600 +2,000 0.01% 1,747,656
2024-04-18 2024-04-16 12.000 154,600 +500 0.01% 1,855,200
2024-04-17 2024-04-15 12.640 154,100 -30,000 0.01% 1,947,824
2024-04-16 2024-04-12 12.540 184,100 +1,800 0.01% 2,308,614
2024-04-15 2024-04-11 13.720 182,300 -40,000 0.01% 2,501,156
2024-04-12 2024-04-10 13.260 222,300 -1,000 0.02% 2,947,698
2024-04-10 2024-04-08 13.560 223,300 -5,000 0.02% 3,027,948
2024-04-09 2024-04-05 13.660 228,300 +5,100 0.02% 3,118,578
2024-04-08 2024-04-03 13.680 223,200 +500 0.02% 3,053,376
2024-04-05 2024-04-02 13.360 222,700 -160,800 0.02% 2,975,272
2024-04-03 2024-03-28 12.500 383,500 +151,000 0.03% 4,793,750
2024-04-02 2024-03-27 12.720 232,500 -3,700 0.02% 2,957,400
2024-03-28 2024-03-26 11.840 236,200 +4,000 0.02% 2,796,608
2024-03-27 2024-03-25 11.920 232,200 +3,600 0.02% 2,767,824
2024-03-25 2024-03-21 13.080 228,600 +30,000 0.02% 2,990,088
2024-03-20 2024-03-18 12.680 198,600 +6,400 0.01% 2,518,248
2024-03-18 2024-03-14 12.340 192,200 +2,000 0.01% 2,371,748
2024-03-15 2024-03-13 12.720 190,200 -300 0.01% 2,419,344
2024-03-11 2024-03-07 11.500 190,500 -200 0.01% 2,190,750
2024-03-06 2024-03-04 12.160 190,700 -10,000 0.01% 2,318,912
2024-03-05 2024-03-01 12.380 200,700 -5,400 0.01% 2,484,666
2024-03-04 2024-02-29 12.400 206,100 -3,700 0.01% 2,555,640
2024-03-01 2024-02-28 12.800 209,800 +4,000 0.01% 2,685,440
2024-02-28 2024-02-26 13.140 205,800 +6,000 0.01% 2,704,212
2024-02-26 2024-02-22 13.000 199,800 +21,200 0.01% 2,597,400
2024-02-23 2024-02-21 13.000 178,600 -13,200 0.01% 2,321,800
2024-02-22 2024-02-20 12.400 191,800 -8,000 0.01% 2,378,320
2024-02-20 2024-02-16 13.340 199,800 +30,000 0.01% 2,665,332
2024-01-29 2024-01-25 13.960 169,800 +50,000 0.01% 2,370,408
2024-01-25 2024-01-23 13.020 119,800 -600 0.01% 1,559,796
2024-01-16 2024-01-12 16.320 120,400 +25,000 0.01% 1,964,928
2024-01-15 2024-01-11 16.620 95,400 -2,000 0.01% 1,585,548
2024-01-09 2024-01-05 17.220 97,400 -3,100 0.01% 1,677,228
2024-01-08 2024-01-04 17.200 100,500 +1,000 0.01% 1,728,600
2024-01-05 2024-01-03 17.300 99,500 +1,000 0.01% 1,721,350
2024-01-04 2024-01-02 17.420 98,500 +4,000 0.01% 1,715,870
2024-01-03 2023-12-29 17.840 94,500 +4,000 0.01% 1,685,880
2023-12-12 2023-12-08 19.120 90,500 -200 0.01% 1,730,360
2023-12-08 2023-12-06 19.100 90,700 +400 0.01% 1,732,370
2023-12-06 2023-12-04 19.440 90,300 -20,000 0.01% 1,755,432
2023-11-24 2023-11-22 20.300 110,300 +1,000 0.01% 2,239,090
2023-11-15 2023-11-13 21.150 109,300 +600 0.01% 2,311,695
2023-11-14 2023-11-10 21.100 108,700 -700 0.01% 2,293,570
2023-11-10 2023-11-08 21.550 109,400 -200 0.01% 2,357,570
2023-11-09 2023-11-07 21.650 109,600 +9,900 0.01% 2,372,840
2023-10-19 2023-10-17 22.700 99,700 +200 0.01% 2,263,190
2023-10-10 2023-10-06 22.600 99,500 -1,000 0.01% 2,248,700
2023-10-06 2023-10-04 22.150 100,500 +1,000 0.01% 2,226,075
2023-09-19 2023-09-15 24.350 99,500 +4,000 0.01% 2,422,825
2023-09-15 2023-09-13 24.150 95,500 -400 0.01% 2,306,325
2023-09-07 2023-09-05 24.150 95,900 -10,000 0.01% 2,315,985
2023-09-06 2023-09-04 24.300 105,900 +1,000 0.01% 2,573,370
2023-09-04 2023-08-30 23.150 104,900 -1,000 0.01% 2,428,435
2023-08-30 2023-08-28 23.600 105,900 +1,000 0.01% 2,499,240
2023-08-25 2023-08-23 22.450 104,900 -500 0.01% 2,355,005
2023-08-10 2023-08-08 22.800 105,400 -1,000 0.01% 2,403,120
2023-08-09 2023-08-07 23.550 106,400 -10,000 0.01% 2,505,720
2023-08-08 2023-08-04 23.900 116,400 +1,000 0.01% 2,781,960
2023-08-03 2023-08-01 24.200 115,400 +5,000 0.01% 2,792,680
2023-08-02 2023-07-31 25.400 110,400 +9,300 0.01% 2,804,160
2023-07-27 2023-07-25 22.950 101,100 +10,000 0.01% 2,320,245
2023-07-21 2023-07-19 22.000 91,100 -500 0.01% 2,004,200
2023-07-18 2023-07-13 23.900 91,600 -10,000 0.01% 2,189,240
2023-06-20 2023-06-16 23.000 101,600 +10,000 0.01% 2,336,800
2023-06-01 2023-05-30 22.850 91,600 -5,900 0.01% 2,093,060
2023-05-30 2023-05-25 22.850 97,500 +400 0.01% 2,227,875
2023-05-17 2023-05-15 25.150 97,100 -500 0.01% 2,442,065
2023-04-20 2023-04-18 26.550 97,600 -500 0.01% 2,591,280
2023-04-18 2023-04-14 25.750 98,100 -1,500 0.01% 2,526,075
2023-04-13 2023-04-11 26.100 99,600 -400 0.01% 2,599,560
2023-04-04 2023-03-31 24.750 100,000 -500 0.01% 2,475,000
2023-03-27 2023-03-23 25.400 100,500 -300 0.01% 2,552,700
2023-03-24 2023-03-22 25.000 100,800 +300 0.01% 2,520,000
2023-03-20 2023-03-16 22.400 100,500 -9,900 0.01% 2,251,200
2023-03-17 2023-03-15 22.500 110,400 -20,000 0.01% 2,484,000
2023-03-16 2023-03-14 21.300 130,400 +400 0.01% 2,777,520
2023-03-15 2023-03-13 23.050 130,000 -20,000 0.01% 2,996,500
2023-03-07 2023-03-03 25.600 150,000 -10,400 0.01% 3,840,000
2023-02-28 2023-02-24 22.350 160,400 -40,000 0.01% 3,584,940
2023-02-27 2023-02-23 22.850 200,400 -1,000 0.01% 4,579,140
2023-02-23 2023-02-21 22.700 201,400 +300 0.01% 4,571,780
2023-02-22 2023-02-20 23.050 201,100 -1,300 0.01% 4,635,355
2023-02-21 2023-02-17 21.300 202,400 +400 0.01% 4,311,120
2023-02-20 2023-02-16 21.900 202,000 -1,000 0.01% 4,423,800
2023-02-17 2023-02-15 22.100 203,000 +2,000 0.01% 4,486,300
2023-02-16 2023-02-14 22.650 201,000 -1,800 0.01% 4,552,650
2023-02-14 2023-02-10 23.250 202,800 +22,700 0.01% 4,715,100
2023-02-09 2023-02-07 23.550 180,100 +1,000 0.01% 4,241,355
2023-02-07 2023-02-03 25.900 179,100 -20,000 0.01% 4,638,690
2023-02-01 2023-01-30 26.400 199,100 -1,000 0.01% 5,256,240
2023-01-30 2023-01-26 28.200 200,100 +1,800 0.01% 5,642,820
2023-01-27 2023-01-20 27.500 198,300 -100 0.01% 5,453,250
2023-01-26 2023-01-19 26.800 198,400 -400 0.01% 5,317,120
2023-01-16 2023-01-12 26.350 198,800 -30,000 0.01% 5,238,380
2023-01-13 2023-01-11 26.600 228,800 -500 0.02% 6,086,080
2023-01-12 2023-01-10 26.100 229,300 -30,000 0.02% 5,984,730
2023-01-11 2023-01-09 26.200 259,300 +500 0.02% 6,793,660
2023-01-10 2023-01-06 25.150 258,800 -300 0.02% 6,508,820
2023-01-09 2023-01-05 25.000 259,100 -1,500 0.02% 6,477,500
2023-01-06 2023-01-04 23.950 260,600 +200 0.02% 6,241,370
2023-01-04 2022-12-30 21.500 260,400 -34,900 0.02% 5,598,600
2022-12-30 2022-12-28 21.600 295,300 -1,500 0.02% 6,378,480
2022-12-22 2022-12-20 20.250 296,800 +800 0.02% 6,010,200
2022-12-21 2022-12-19 20.750 296,000 +40,000 0.02% 6,142,000
2022-12-20 2022-12-16 21.250 256,000 +7,000 0.02% 5,440,000
2022-12-16 2022-12-14 22.050 249,000 +100 0.02% 5,490,450
2022-12-13 2022-12-09 22.450 248,900 -500 0.02% 5,587,805
2022-12-12 2022-12-08 22.600 249,400 -600 0.02% 5,636,440
2022-12-09 2022-12-07 21.050 250,000 +100 0.02% 5,262,500
2022-12-08 2022-12-06 22.050 249,900 -10,000 0.02% 5,510,295
2022-12-07 2022-12-05 23.050 259,900 +58,500 0.02% 5,990,695
2022-12-05 2022-12-01 20.950 201,400 -19,900 0.01% 4,219,330
2022-12-02 2022-11-30 20.100 221,300 -2,000 0.02% 4,448,130
2022-12-01 2022-11-29 19.000 223,300 +1,200 0.02% 4,242,700
2022-11-29 2022-11-25 17.620 222,100 -5,800 0.02% 3,913,402
2022-11-28 2022-11-24 17.800 227,900 -6,400 0.02% 4,056,620
2022-11-23 2022-11-21 17.680 234,300 -700 0.02% 4,142,424
2022-11-22 2022-11-18 18.560 235,000 +1,500 0.02% 4,361,600
2022-11-21 2022-11-17 18.760 233,500 +2,000 0.02% 4,380,460
2022-11-18 2022-11-16 19.220 231,500 +10,400 0.02% 4,449,430
2022-11-17 2022-11-15 19.900 221,100 -61,400 0.02% 4,399,890
2022-11-16 2022-11-14 18.680 282,500 -7,100 0.02% 5,277,100
2022-11-15 2022-11-11 17.820 289,600 -800 0.02% 5,160,672
2022-11-14 2022-11-10 16.120 290,400 +900 0.02% 4,681,248
2022-11-11 2022-11-09 16.600 289,500 +400 0.02% 4,805,700
2022-11-10 2022-11-08 17.180 289,100 -400 0.02% 4,966,738
2022-11-09 2022-11-07 18.000 289,500 +60,000 0.02% 5,211,000
2022-11-08 2022-11-04 17.860 229,500 -50,000 0.02% 4,098,870
2022-11-07 2022-11-03 16.580 279,500 -400 0.02% 4,634,110
2022-11-04 2022-11-02 16.980 279,900 +900 0.02% 4,752,702
2022-11-03 2022-11-01 16.100 279,000 -30,000 0.02% 4,491,900
2022-11-01 2022-10-28 14.480 309,000 +10,300 0.02% 4,474,320
2022-10-31 2022-10-27 15.640 298,700 +20,000 0.02% 4,671,668
2022-10-27 2022-10-25 15.580 278,700 +50,000 0.02% 4,342,146
2022-10-26 2022-10-24 15.640 228,700 +19,200 0.02% 3,576,868
2022-10-24 2022-10-20 18.320 209,500 +800 0.01% 3,838,040
2022-10-17 2022-10-13 16.600 208,700 +100 0.01% 3,464,420
2022-10-11 2022-10-07 18.120 208,600 +13,900 0.01% 3,779,832
2022-09-29 2022-09-27 19.040 194,700 +26,100 0.01% 3,707,088
2022-09-27 2022-09-23 19.800 168,600 +6,500 0.01% 3,338,280
2022-09-26 2022-09-22 20.100 162,100 -100 0.01% 3,258,210
2022-09-21 2022-09-19 20.800 162,200 +43,300 0.01% 3,373,760
2022-09-20 2022-09-16 21.100 118,900 +6,700 0.01% 2,508,790
2022-09-19 2022-09-15 22.500 112,200 -50,000 0.01% 2,524,500
2022-09-16 2022-09-14 22.450 162,200 -200 0.01% 3,641,390
2022-09-15 2022-09-13 23.700 162,400 -700 0.01% 3,848,880
2022-09-14 2022-09-09 23.500 163,100 -2,600 0.01% 3,832,850
2022-09-02 2022-08-31 23.150 165,700 -10,000 0.01% 3,835,955
2022-08-30 2022-08-26 22.250 175,700 -300 0.01% 3,909,325
2022-08-16 2022-08-12 20.900 176,000 +4,900 0.01% 3,678,400
2022-08-12 2022-08-10 19.940 171,100 -40,000 0.01% 3,411,734
2022-08-09 2022-08-05 20.550 211,100 -29,900 0.01% 4,338,105
2022-08-05 2022-08-03 19.720 241,000 +20,000 0.02% 4,752,520
2022-08-02 2022-07-29 19.960 221,000 -2,000 0.02% 4,411,160
2022-08-01 2022-07-28 20.350 223,000 -4,000 0.02% 4,538,050
2022-07-27 2022-07-25 19.760 227,000 +4,500 0.02% 4,485,520
2022-07-26 2022-07-22 19.800 222,500 +1,000 0.02% 4,405,500
2022-07-25 2022-07-21 20.150 221,500 +30,800 0.02% 4,463,225
2022-07-22 2022-07-20 22.500 190,700 -200 0.01% 4,290,750
2022-07-19 2022-07-15 22.550 190,900 +200 0.01% 4,304,795
2022-07-14 2022-07-12 24.450 190,700 +100 0.01% 4,662,615
2022-07-13 2022-07-11 25.400 190,600 -200 0.01% 4,841,240
2022-07-12 2022-07-08 25.550 190,800 -4,000 0.01% 4,874,940
2022-07-11 2022-07-07 25.250 194,800 -1,000 0.01% 4,918,700
2022-07-06 2022-07-04 25.450 195,800 +100 0.01% 4,983,110
2022-07-04 2022-06-29 25.800 195,700 +400 0.01% 5,049,060
2022-06-30 2022-06-28 26.200 195,300 +5,000 0.01% 5,116,860
2022-06-29 2022-06-27 26.200 190,300 -24,600 0.01% 4,985,860
2022-06-28 2022-06-24 24.500 214,900 -500 0.02% 5,265,050
2022-06-27 2022-06-23 24.400 215,400 +1,100 0.02% 5,255,760
2022-06-24 2022-06-22 24.450 214,300 +500 0.02% 5,239,635
2022-06-23 2022-06-21 25.200 213,800 -56,900 0.02% 5,387,760
2022-06-21 2022-06-17 24.750 270,700 +300 0.02% 6,699,825
2022-06-20 2022-06-16 24.600 270,400 +14,600 0.02% 6,651,840
2022-06-17 2022-06-15 25.600 255,800 +73,400 0.02% 6,548,480
2022-06-15 2022-06-13 26.250 182,400 +500 0.01% 4,788,000
2022-06-13 2022-06-09 27.200 181,900 +400 0.01% 4,947,680
2022-06-10 2022-06-08 28.100 181,500 -20,000 0.01% 5,100,150
2022-06-09 2022-06-07 26.150 201,500 -100 0.01% 5,269,225
2022-06-08 2022-06-06 26.000 201,600 -1,200 0.01% 5,241,600
2022-06-06 2022-06-01 25.650 202,800 -5,000 0.01% 5,201,820
2022-06-02 2022-05-31 26.300 207,800 +76,200 0.01% 5,465,140
2022-05-26 2022-05-24 26.700 131,600 -7,800 0.01% 3,513,720
2022-05-25 2022-05-23 27.250 139,400 -3,100 0.01% 3,798,650
2022-05-24 2022-05-20 27.650 142,500 -30,000 0.01% 3,940,125
2022-05-20 2022-05-18 27.700 172,500 -3,200 0.01% 4,778,250
2022-05-19 2022-05-17 27.500 175,700 -300 0.01% 4,831,750
2022-05-18 2022-05-16 26.750 176,000 +300 0.01% 4,708,000
2022-05-17 2022-05-13 26.400 175,700 -9,500 0.01% 4,638,480
2022-05-16 2022-05-12 24.300 185,200 +9,300 0.01% 4,500,360
2022-05-13 2022-05-11 25.700 175,900 +6,500 0.01% 4,520,630
2022-05-10 2022-05-05 27.250 169,400 -23,200 0.01% 4,616,150
2022-05-06 2022-05-04 28.100 192,600 +2,700 0.01% 5,412,060
2022-05-05 2022-05-03 28.050 189,900 -300 0.01% 5,326,695
2022-05-04 2022-04-29 27.600 190,200 +24,000 0.01% 5,249,520
2022-05-03 2022-04-28 25.650 166,200 -32,000 0.01% 4,263,030
2022-04-28 2022-04-26 23.600 198,200 +10,000 0.01% 4,677,520
2022-04-26 2022-04-22 23.500 188,200 +2,000 0.01% 4,422,700
2022-04-21 2022-04-19 24.700 186,200 +10,000 0.01% 4,599,140
2022-04-19 2022-04-13 25.600 176,200 +8,900 0.01% 4,510,720
2022-04-14 2022-04-12 25.600 167,300 +11,100 0.01% 4,282,880
2022-04-13 2022-04-11 25.650 156,200 +30,000 0.01% 4,006,530
2022-04-11 2022-04-07 26.850 126,200 +400 0.01% 3,388,470
2022-04-01 2022-03-30 27.150 125,800 -600 0.01% 3,415,470
2022-03-31 2022-03-29 26.900 126,400 -1,400 0.01% 3,400,160
2022-03-30 2022-03-28 26.600 127,800 -21,000 0.01% 3,399,480
2022-03-29 2022-03-25 26.150 148,800 -21,000 0.01% 3,891,120
2022-03-28 2022-03-24 27.750 169,800 -1,000 0.01% 4,711,950
2022-03-23 2022-03-21 24.900 170,800 -20,000 0.01% 4,252,920
2022-03-21 2022-03-17 25.350 190,800 -23,100 0.01% 4,836,780
2022-03-18 2022-03-16 22.300 213,900 -74,600 0.02% 4,769,970
2022-03-17 2022-03-15 18.420 288,500 +7,800 0.02% 5,314,170
2022-03-16 2022-03-14 19.920 280,700 -18,900 0.02% 5,591,544
2022-03-15 2022-03-11 23.350 299,600 +1,300 0.02% 6,995,660
2022-03-11 2022-03-09 23.200 298,300 +14,800 0.02% 6,920,560
2022-03-10 2022-03-08 23.600 283,500 -64,600 0.02% 6,690,600
2022-03-09 2022-03-07 25.200 348,100 -11,500 0.02% 8,772,120
2022-03-08 2022-03-04 26.000 359,600 +700 0.03% 9,349,600
2022-03-07 2022-03-03 26.350 358,900 +700 0.03% 9,457,015
2022-03-04 2022-03-02 25.800 358,200 -4,700 0.03% 9,241,560
2022-03-03 2022-03-01 26.300 362,900 +2,100 0.03% 9,544,270
2022-03-01 2022-02-25 26.350 360,800 -1,300 0.03% 9,507,080
2022-02-28 2022-02-24 26.350 362,100 -4,700 0.03% 9,541,335
2022-02-25 2022-02-23 28.150 366,800 +19,600 0.03% 10,325,420
2022-02-24 2022-02-22 28.550 347,200 +24,500 0.02% 9,912,560
2022-02-23 2022-02-21 29.800 322,700 -352,800 0.02% 9,616,460
2022-02-22 2022-02-18 30.550 675,500 -17,000 0.05% 20,636,525
2022-02-21 2022-02-17 30.950 692,500 -19,600 0.05% 21,432,875
2022-02-18 2022-02-16 30.800 712,100 -15,200 0.05% 21,932,680
2022-02-17 2022-02-15 30.300 727,300 -40,800 0.05% 22,037,190
2022-02-16 2022-02-14 31.750 768,100 -47,900 0.05% 24,387,175
2022-02-15 2022-02-11 31.500 816,000 +60,000 0.06% 25,704,000
2022-02-14 2022-02-10 29.900 756,000 -700 0.05% 22,604,400
2022-02-11 2022-02-09 29.350 756,700 -13,400 0.05% 22,209,145
2022-02-10 2022-02-08 29.150 770,100 -115,800 0.05% 22,448,415
2022-02-09 2022-02-07 28.100 885,900 +50,200 0.06% 24,893,790
2022-02-08 2022-02-04 28.150 835,700 -6,600 0.06% 23,524,955
2022-02-07 2022-01-31 26.600 842,300 +12,200 0.06% 22,405,180
2022-02-04 2022-01-27 27.350 830,100 +1,000 0.06% 22,703,235
2022-01-27 2022-01-25 27.650 829,100 +42,000 0.06% 22,924,615
2022-01-26 2022-01-24 28.650 787,100 -5,900 0.06% 22,550,415
2022-01-25 2022-01-21 28.800 793,000 -2,200 0.06% 22,838,400
2022-01-24 2022-01-20 29.550 795,200 +311,700 0.06% 23,498,160
2022-01-21 2022-01-19 27.800 483,500 +130,700 0.03% 13,441,300
2022-01-20 2022-01-18 27.400 352,800 +47,800 0.02% 9,666,720
2022-01-19 2022-01-17 29.250 305,000 +30,100 0.02% 8,921,250
2022-01-18 2022-01-14 29.150 274,900 -200 0.02% 8,013,335
2022-01-17 2022-01-13 29.150 275,100 -21,400 0.02% 8,019,165
2022-01-14 2022-01-12 29.550 296,500 -4,400 0.02% 8,761,575
2022-01-13 2022-01-11 28.600 300,900 -1,000 0.02% 8,605,740
2022-01-12 2022-01-10 28.800 301,900 -5,300 0.02% 8,694,720
2022-01-11 2022-01-07 28.500 307,200 -5,100 0.02% 8,755,200
2022-01-10 2022-01-06 27.000 312,300 +10,400 0.02% 8,432,100
2022-01-07 2022-01-05 26.150 301,900 -3,300 0.02% 7,894,685
2022-01-06 2022-01-04 27.050 305,200 +5,400 0.02% 8,255,660
2022-01-05 2022-01-03 27.900 299,800 +1,000 0.02% 8,364,420
2022-01-03 2021-12-29 25.400 298,800 +100 0.02% 7,589,520
2021-12-30 2021-12-28 26.200 298,700 -3,800 0.02% 7,825,940
2021-12-29 2021-12-24 26.700 302,500 +9,200 0.02% 8,076,750
2021-12-28 2021-12-22 26.850 293,300 +600 0.02% 7,875,105
2021-12-23 2021-12-21 26.800 292,700 +500 0.02% 7,844,360
2021-12-22 2021-12-20 26.650 292,200 -50,000 0.02% 7,787,130
2021-12-21 2021-12-17 27.550 342,200 +300 0.02% 9,427,610
2021-12-20 2021-12-16 28.550 341,900 +40,700 0.02% 9,761,245
2021-12-17 2021-12-15 27.100 301,200 -10,000 0.02% 8,162,520
2021-12-16 2021-12-14 27.700 311,200 +100 0.02% 8,620,240
2021-12-15 2021-12-13 28.500 311,100 -30,000 0.02% 8,866,350
2021-12-13 2021-12-09 28.000 341,100 -17,600 0.02% 9,550,800
2021-12-10 2021-12-08 26.550 358,700 -500 0.03% 9,523,485
2021-12-09 2021-12-07 26.450 359,200 +2,000 0.03% 9,500,840
2021-12-08 2021-12-06 24.800 357,200 +50,000 0.03% 8,858,560
2021-12-06 2021-12-02 25.750 307,200 -1,900 0.02% 7,910,400
2021-12-03 2021-12-01 26.300 309,100 +1,700 0.02% 8,129,330
2021-12-02 2021-11-30 26.600 307,400 +31,500 0.02% 8,176,840
2021-12-01 2021-11-29 27.500 275,900 -2,600 0.02% 7,587,250
2021-11-30 2021-11-26 27.150 278,500 -34,400 0.02% 7,561,275
2021-11-29 2021-11-25 28.350 312,900 +500 0.02% 8,870,715
2021-11-26 2021-11-24 27.250 312,400 +3,000 0.02% 8,512,900
2021-11-25 2021-11-23 27.200 309,400 -1,000 0.02% 8,415,680
2021-11-24 2021-11-22 26.950 310,400 +2,000 0.02% 8,365,280
2021-11-23 2021-11-19 27.350 308,400 -2,200 0.02% 8,434,740
2021-11-22 2021-11-18 27.400 310,600 -1,000 0.02% 8,510,440
2021-11-18 2021-11-16 28.850 311,600 +2,000 0.02% 8,989,660
2021-11-17 2021-11-15 28.350 309,600 -1,000 0.02% 8,777,160
2021-11-16 2021-11-12 28.300 310,600 -1,000 0.02% 8,789,980
2021-11-15 2021-11-11 27.600 311,600 -38,600 0.02% 8,600,160
2021-11-12 2021-11-10 26.900 350,200 +800 0.02% 9,420,380
2021-11-11 2021-11-09 27.000 349,400 +100 0.02% 9,433,800
2021-11-10 2021-11-08 26.650 349,300 -300 0.02% 9,308,845
2021-11-09 2021-11-05 26.400 349,600 +900 0.02% 9,229,440
2021-11-04 2021-11-02 27.900 348,700 +1,000 0.02% 9,728,730
2021-11-03 2021-11-01 28.200 347,700 -6,100 0.02% 9,805,140
2021-11-02 2021-10-29 28.550 353,800 -400 0.02% 10,100,990
2021-10-29 2021-10-27 29.500 354,200 +14,900 0.02% 10,448,900
2021-10-28 2021-10-26 31.650 339,300 -5,300 0.02% 10,738,845
2021-10-27 2021-10-25 31.500 344,600 +200 0.02% 10,854,900
2021-10-26 2021-10-22 30.850 344,400 +27,800 0.02% 10,624,740
2021-10-25 2021-10-21 30.950 316,600 +700 0.02% 9,798,770
2021-10-22 2021-10-20 30.900 315,900 -4,800 0.02% 9,761,310
2021-10-21 2021-10-19 30.700 320,700 +3,700 0.02% 9,845,490
2021-10-20 2021-10-18 29.000 317,000 +500 0.02% 9,193,000
2021-10-18 2021-10-12 30.800 316,500 -800 0.02% 9,748,200
2021-10-15 2021-10-11 32.150 317,300 +600 0.02% 10,201,195
2021-10-12 2021-10-08 31.000 316,700 -2,300 0.02% 9,817,700
2021-10-11 2021-10-07 31.500 319,000 +3,000 0.02% 10,048,500
2021-10-08 2021-10-06 30.000 316,000 -4,200 0.02% 9,480,000
2021-10-07 2021-10-05 30.200 320,200 +17,700 0.02% 9,670,040
2021-10-06 2021-10-04 30.950 302,500 -18,000 0.02% 9,362,375
2021-10-05 2021-09-30 32.050 320,500 +1,000 0.02% 10,272,025
2021-10-04 2021-09-29 31.700 319,500 -1,000 0.02% 10,128,150
2021-09-30 2021-09-28 32.100 320,500 +4,000 0.02% 10,288,050
2021-09-29 2021-09-27 31.750 316,500 -10,000 0.02% 10,048,875
2021-09-28 2021-09-24 31.900 326,500 +11,900 0.02% 10,415,350
2021-09-27 2021-09-23 32.500 314,600 +200 0.02% 10,224,500
2021-09-24 2021-09-21 32.150 314,400 -8,000 0.02% 10,107,960
2021-09-23 2021-09-20 31.700 322,400 +10,100 0.02% 10,220,080
2021-09-21 2021-09-17 33.850 312,300 -19,000 0.02% 10,571,355
2021-09-20 2021-09-16 32.350 331,300 +25,100 0.02% 10,717,555
2021-09-17 2021-09-15 33.400 306,200 +18,100 0.02% 10,227,080
2021-09-16 2021-09-14 35.900 288,100 -4,000 0.02% 10,342,790
2021-09-15 2021-09-13 35.250 292,100 +2,500 0.02% 10,296,525
2021-09-14 2021-09-10 36.100 289,600 -30,000 0.02% 10,454,560
2021-09-13 2021-09-09 35.650 319,600 +36,300 0.02% 11,393,740
2021-09-10 2021-09-08 37.350 283,300 +18,000 0.02% 10,581,255
2021-09-09 2021-09-07 37.750 265,300 +3,000 0.02% 10,015,075
2021-09-08 2021-09-06 37.550 262,300 -75,800 0.02% 9,849,365
2021-09-07 2021-09-03 37.350 338,100 -119,500 0.02% 12,628,035
2021-09-06 2021-09-02 38.200 457,600 -20,800 0.03% 17,480,320
2021-09-03 2021-09-01 36.950 478,400 +151,300 0.03% 17,676,880
2021-09-02 2021-08-31 37.900 327,100 +3,000 0.02% 12,397,090
2021-09-01 2021-08-30 36.250 324,100 +1,700 0.02% 11,748,625
2021-08-31 2021-08-27 38.000 322,400 +14,800 0.02% 12,251,200
2021-08-30 2021-08-26 36.400 307,600 +300 0.02% 11,196,640
2021-08-27 2021-08-25 36.500 307,300 -10,700 0.02% 11,216,450
2021-08-26 2021-08-24 36.800 318,000 +3,400 0.02% 11,702,400
2021-08-25 2021-08-23 35.300 314,600 -1,900 0.02% 11,105,380
2021-08-24 2021-08-20 33.450 316,500 -11,300 0.02% 10,586,925
2021-08-23 2021-08-19 35.100 327,800 -10,300 0.02% 11,505,780
2021-08-20 2021-08-18 36.000 338,100 +9,100 0.02% 12,171,600
2021-08-19 2021-08-17 35.650 329,000 -5,300 0.02% 11,728,850
2021-08-18 2021-08-16 36.800 334,300 +9,800 0.02% 12,302,240
2021-08-17 2021-08-13 36.150 324,500 +21,000 0.02% 11,730,675
2021-08-16 2021-08-12 37.800 303,500 +16,100 0.02% 11,472,300
2021-08-13 2021-08-11 42.700 287,400 -52,000 0.02% 12,271,980
2021-08-12 2021-08-10 43.300 339,400 -33,900 0.02% 14,696,020
2021-08-11 2021-08-09 42.150 373,300 +1,500 0.03% 15,734,595
2021-08-10 2021-08-06 41.600 371,800 +500 0.03% 15,466,880
2021-08-09 2021-08-05 42.800 371,300 +100 0.03% 15,891,640
2021-08-06 2021-08-04 43.700 371,200 +5,200 0.03% 16,221,440
2021-08-05 2021-08-03 43.200 366,000 -500 0.03% 15,811,200
2021-08-04 2021-08-02 44.000 366,500 -4,300 0.03% 16,126,000
2021-08-03 2021-07-30 42.050 370,800 +3,200 0.03% 15,592,140
2021-08-02 2021-07-29 43.150 367,600 -1,500 0.03% 15,861,940
2021-07-30 2021-07-28 40.950 369,100 -7,000 0.03% 15,114,645
2021-07-29 2021-07-27 39.500 376,100 -26,600 0.03% 14,855,950
2021-07-28 2021-07-26 44.700 402,700 +16,500 0.03% 18,000,690
2021-07-27 2021-07-23 47.750 386,200 -5,700 0.03% 18,441,050
2021-07-26 2021-07-22 48.350 391,900 +3,900 0.03% 18,948,365
2021-07-23 2021-07-21 45.300 388,000 -6,100 0.03% 17,576,400
2021-07-22 2021-07-20 44.500 394,100 +77,400 0.03% 17,537,450
2021-07-21 2021-07-19 45.100 316,700 +26,300 0.02% 14,283,170
2021-07-20 2021-07-16 47.300 290,400 -5,300 0.02% 13,735,920
2021-07-19 2021-07-15 49.800 295,700 -53,900 0.02% 14,725,860
2021-07-16 2021-07-14 42.700 349,600 -7,500 0.02% 14,927,920
2021-07-15 2021-07-13 42.500 357,100 -400 0.03% 15,176,750
2021-07-14 2021-07-12 42.800 357,500 +73,700 0.03% 15,301,000
2021-07-13 2021-07-09 41.350 283,800 -27,500 0.02% 11,735,130
2021-07-12 2021-07-08 39.450 311,300 -11,400 0.02% 12,280,785
2021-07-09 2021-07-07 40.950 322,700 +10,800 0.02% 13,214,565
2021-07-08 2021-07-06 41.000 311,900 -400 0.02% 12,787,900
2021-07-07 2021-07-05 41.300 312,300 -32,600 0.02% 12,897,990
2021-07-06 2021-07-02 42.150 344,900 -46,500 0.02% 14,537,535
2021-07-05 2021-06-30 43.950 391,400 +9,900 0.03% 17,202,030
2021-07-02 2021-06-29 43.450 381,500 -43,500 0.03% 16,576,175
2021-06-30 2021-06-28 44.350 425,000 -6,900 0.03% 18,848,750
2021-06-29 2021-06-25 44.100 431,900 -8,200 0.03% 19,046,790
2021-06-28 2021-06-24 44.400 440,100 +39,900 0.03% 19,540,440
2021-06-25 2021-06-23 41.550 400,200 +40,100 0.03% 16,628,310
2021-06-24 2021-06-22 40.050 360,100 +13,100 0.03% 14,422,005
2021-06-23 2021-06-21 41.100 347,000 -45,800 0.02% 14,261,700
2021-06-22 2021-06-18 41.800 392,800 +2,200 0.03% 16,419,040
2021-06-21 2021-06-17 42.100 390,600 +58,500 0.03% 16,444,260
2021-06-18 2021-06-16 39.850 332,100 -17,900 0.02% 13,234,185
2021-06-17 2021-06-15 39.350 350,000 +20,300 0.02% 13,772,500
2021-06-16 2021-06-11 41.600 329,700 -3,300 0.02% 13,715,520
2021-06-15 2021-06-10 40.600 333,000 +700 0.02% 13,519,800
2021-06-11 2021-06-09 41.450 332,300 +4,700 0.02% 13,773,835
2021-06-10 2021-06-08 40.900 327,600 -1,600 0.02% 13,398,840
2021-06-09 2021-06-07 39.000 329,200 -500 0.02% 12,838,800
2021-06-08 2021-06-04 39.350 329,700 +9,200 0.02% 12,973,695
2021-06-07 2021-06-03 40.050 320,500 -39,600 0.02% 12,836,025
2021-06-04 2021-06-02 39.700 360,100 +600 0.03% 14,295,970
2021-06-03 2021-06-01 40.800 359,500 -300 0.03% 14,667,600
2021-06-02 2021-05-31 40.000 359,800 -11,700 0.03% 14,392,000
2021-06-01 2021-05-28 38.700 371,500 +54,100 0.03% 14,377,050
2021-05-31 2021-05-27 41.850 317,400 -1,100 0.02% 13,283,190
2021-05-28 2021-05-26 42.400 318,500 +11,800 0.02% 13,504,400
2021-05-27 2021-05-25 42.450 306,700 -18,900 0.02% 13,019,415
2021-05-26 2021-05-24 41.550 325,600 -700 0.02% 13,528,680
2021-05-25 2021-05-21 42.000 326,300 +12,300 0.02% 13,704,600
2021-05-24 2021-05-20 41.700 314,000 -1,100 0.02% 13,093,800
2021-05-21 2021-05-18 42.150 315,100 -200 0.02% 13,281,465
2021-05-20 2021-05-17 41.550 315,300 +200 0.02% 13,100,715
2021-05-18 2021-05-14 40.950 315,100 -3,500 0.02% 12,903,345
2021-05-17 2021-05-13 40.000 318,600 -1,000 0.02% 12,744,000
2021-05-14 2021-05-12 41.250 319,600 +3,900 0.02% 13,183,500
2021-05-13 2021-05-11 41.950 315,700 -100 0.02% 13,243,615
2021-05-12 2021-05-10 42.600 315,800 +12,500 0.02% 13,453,080
2021-05-11 2021-05-07 42.800 303,300 -3,200 0.02% 12,981,240
2021-05-10 2021-05-06 44.000 306,500 +16,900 0.02% 13,486,000
2021-05-07 2021-05-05 43.250 289,600 +10,800 0.02% 12,525,200
2021-05-06 2021-05-04 44.250 278,800 +6,200 0.02% 12,336,900
2021-05-05 2021-05-03 44.800 272,600 +21,200 0.02% 12,212,480
2021-05-04 2021-04-30 46.000 251,400 +8,400 0.02% 11,564,400
2021-04-30 2021-04-28 46.150 243,000 +700 0.02% 11,214,450
2021-04-29 2021-04-27 46.900 242,300 -5,800 0.02% 11,363,870
2021-04-28 2021-04-26 46.950 248,100 +5,400 0.02% 11,648,295
2021-04-27 2021-04-23 47.400 242,700 +3,200 0.02% 11,503,980
2021-04-26 2021-04-22 46.950 239,500 +6,100 0.02% 11,244,525
2021-04-23 2021-04-21 47.900 233,400 +1,700 0.02% 11,179,860
2021-04-22 2021-04-20 47.200 231,700 -3,200 0.02% 10,936,240
2021-04-21 2021-04-19 47.850 234,900 +3,400 0.02% 11,239,965
2021-04-19 2021-04-15 47.050 231,500 -3,100 0.02% 10,892,075
2021-04-16 2021-04-14 49.500 234,600 -1,400 0.02% 11,612,700
2021-04-15 2021-04-13 47.450 236,000 -100 0.02% 11,198,200
2021-04-14 2021-04-12 47.400 236,100 -200 0.02% 11,191,140
2021-04-13 2021-04-09 48.250 236,300 -2,500 0.02% 11,401,475
2021-04-12 2021-04-08 49.300 238,800 +900 0.02% 11,772,840
2021-04-09 2021-04-07 49.150 237,900 +17,100 0.02% 11,692,785
2021-04-08 2021-04-01 49.200 220,800 +23,300 0.02% 10,863,360
2021-04-07 2021-03-31 46.900 197,500 +2,700 0.01% 9,262,750
2021-04-01 2021-03-30 47.650 194,800 +1,200 0.01% 9,282,220
2021-03-31 2021-03-29 46.500 193,600 -1,800 0.01% 9,002,400
2021-03-30 2021-03-26 46.600 195,400 -18,400 0.01% 9,105,640
2021-03-29 2021-03-25 45.100 213,800 -13,600 0.02% 9,642,380
2021-03-26 2021-03-24 44.600 227,400 +26,400 0.02% 10,142,040
2021-03-25 2021-03-23 50.400 201,000 +2,100 0.01% 10,130,400
2021-03-24 2021-03-22 52.200 198,900 -300 0.01% 10,382,580
2021-03-23 2021-03-19 52.150 199,200 +6,300 0.01% 10,388,280
2021-03-22 2021-03-18 54.000 192,900 -1,100 0.01% 10,416,600
2021-03-19 2021-03-17 54.000 194,000 -5,000 0.01% 10,476,000
2021-03-18 2021-03-16 53.100 199,000 -3,400 0.01% 10,566,900
2021-03-17 2021-03-15 52.850 202,400 +5,400 0.01% 10,696,840
2021-03-16 2021-03-12 51.000 197,000 -77,000 0.01% 10,047,000
2021-03-15 2021-03-11 49.900 274,000 +54,900 0.02% 13,672,600
2021-03-12 2021-03-10 46.600 219,100 -15,600 0.02% 10,210,060
2021-03-11 2021-03-09 46.200 234,700 -14,600 0.02% 10,843,140
2021-03-10 2021-03-08 45.550 249,300 +9,400 0.02% 11,355,615
2021-03-09 2021-03-05 49.250 239,900 -200 0.02% 11,815,075
2021-03-08 2021-03-04 50.600 240,100 -78,500 0.02% 12,149,060
2021-03-05 2021-03-03 55.400 318,600 +84,800 0.02% 17,650,440
2021-03-04 2021-03-02 53.350 233,800 -26,500 0.02% 12,473,230
2021-03-03 2021-03-01 53.250 260,300 -41,200 0.02% 13,860,975
2021-03-02 2021-02-26 52.150 301,500 +98,900 0.02% 15,723,225
2021-03-01 2021-02-25 57.750 202,600 -14,400 0.01% 11,700,150
2021-02-26 2021-02-24 56.000 217,000 +22,800 0.02% 12,152,000
2021-02-25 2021-02-23 60.400 194,200 +12,100 0.01% 11,729,680
2021-02-24 2021-02-22 61.050 182,100 -19,400 0.01% 11,117,205
2021-02-23 2021-02-19 66.050 201,500 -3,400 0.01% 13,309,075
2021-02-22 2021-02-18 70.800 204,900 +3,900 0.01% 14,506,920
2021-02-19 2021-02-17 78.800 201,000 -59,600 0.01% 15,838,800
2021-02-18 2021-02-16 73.350 260,600 +6,600 0.02% 19,115,010
2021-02-17 2021-02-11 55.500 254,000 +25,900 0.02% 14,097,000
2021-02-16 2021-02-09 51.950 228,100 +6,500 0.02% 11,849,795
2021-02-10 2021-02-08 49.000 221,600 -15,400 0.02% 10,858,400
2021-02-09 2021-02-05 47.900 237,000 +900 0.02% 11,352,300
2021-02-08 2021-02-04 49.000 236,100 +16,000 0.02% 11,568,900
2021-02-05 2021-02-03 52.050 220,100 -2,700 0.02% 11,456,205
2021-02-04 2021-02-02 50.950 222,800 -19,600 0.02% 11,351,660
2021-02-03 2021-02-01 48.350 242,400 -7,500 0.02% 11,720,040
2021-02-02 2021-01-29 47.800 249,900 +39,900 0.02% 11,945,220
2021-02-01 2021-01-28 47.500 210,000 -61,400 0.01% 9,975,000
2021-01-29 2021-01-27 50.100 271,400 +74,600 0.02% 13,597,140
2021-01-28 2021-01-26 49.900 196,800 -13,500 0.01% 9,820,320
2021-01-27 2021-01-25 51.100 210,300 -21,700 0.01% 10,746,330
2021-01-26 2021-01-22 44.050 232,000 -45,600 0.02% 10,219,600
2021-01-25 2021-01-21 45.600 277,600 +46,000 0.02% 12,658,560
2021-01-22 2021-01-20 42.850 231,600 -28,500 0.02% 9,924,060
2021-01-21 2021-01-19 42.500 260,100 +89,900 0.02% 11,054,250
2021-01-20 2021-01-18 39.450 170,200 +18,800 0.01% 6,714,390
2021-01-19 2021-01-15 38.100 151,400 -17,200 0.01% 5,768,340
2021-01-18 2021-01-14 39.650 168,600 -600 0.01% 6,684,990
2021-01-15 2021-01-13 39.700 169,200 +1,000 0.01% 6,717,240
2021-01-14 2021-01-12 37.650 168,200 -12,300 0.01% 6,332,730
2021-01-13 2021-01-11 35.600 180,500 +21,300 0.01% 6,425,800
2021-01-12 2021-01-08 36.900 159,200 +23,400 0.01% 5,874,480
2021-01-11 2021-01-07 36.300 135,800 -5,500 0.01% 4,929,540
2021-01-08 2021-01-06 36.450 141,300 -5,300 0.01% 5,150,385
2021-01-07 2021-01-05 36.600 146,600 +500 0.01% 5,365,560
2021-01-06 2021-01-04 36.650 146,100 +16,800 0.01% 5,354,565
2021-01-05 2020-12-31 36.200 129,300 -700 0.01% 4,680,660
2021-01-04 2020-12-29 34.300 130,000 +700 0.01% 4,459,000
2020-12-30 2020-12-28 34.050 129,300 +900 0.01% 4,402,665
2020-12-29 2020-12-24 35.600 128,400 +15,300 0.01% 4,571,040
2020-12-28 2020-12-22 35.650 113,100 +6,200 0.01% 4,032,015
2020-12-23 2020-12-21 37.250 106,900 -3,800 0.01% 3,982,025
2020-12-22 2020-12-18 38.150 110,700 -100 0.01% 4,223,205
2020-12-21 2020-12-17 38.300 110,800 -600 0.01% 4,243,640
2020-12-18 2020-12-16 37.650 111,400 -2,300 0.01% 4,194,210
2020-12-17 2020-12-15 36.200 113,700 -2,800 0.01% 4,115,940
2020-12-16 2020-12-14 36.300 116,500 +600 0.01% 4,228,950
2020-12-15 2020-12-11 35.550 115,900 -10,300 0.01% 4,120,245
2020-12-14 2020-12-10 34.350 126,200 -4,900 0.01% 4,334,970
2020-12-11 2020-12-09 34.600 131,100 -1,200 0.01% 4,536,060
2020-12-10 2020-12-08 35.100 132,300 +100 0.03% 4,643,730
2020-12-09 2020-12-07 35.250 132,200 +700 0.03% 4,660,050
2020-12-07 2020-12-03 36.300 131,500 +5,500 0.03% 4,773,450
2020-12-04 2020-12-02 36.500 126,000 +3,300 0.03% 4,599,000
2020-12-03 2020-12-01 37.650 122,700 +5,800 0.03% 4,619,655
2020-12-02 2020-11-30 37.450 116,900 -13,500 0.02% 4,377,905
2020-12-01 2020-11-27 37.150 130,400 -1,000 0.03% 4,844,360
2020-11-30 2020-11-26 37.450 131,400 -800 0.03% 4,920,930
2020-11-27 2020-11-25 36.050 132,200 +700 0.03% 4,765,810
2020-11-26 2020-11-24 37.350 131,500 -66,400 0.03% 4,911,525
2020-11-25 2020-11-23 38.100 197,900 -1,700 0.04% 7,539,990
2020-11-24 2020-11-20 38.400 199,600 -600 0.04% 7,664,640
2020-11-23 2020-11-19 38.650 200,200 -1,900 0.04% 7,737,730
2020-11-20 2020-11-18 38.750 202,100 +30,000 0.04% 7,831,375
2020-11-19 2020-11-17 39.000 172,100 +32,600 0.04% 6,711,900
2020-11-18 2020-11-16 39.650 139,500 +20,100 0.03% 5,531,175
2020-11-17 2020-11-13 39.300 119,400 -1,200 0.03% 4,692,420
2020-11-16 2020-11-12 39.000 120,600 -2,500 0.03% 4,703,400
2020-11-13 2020-11-11 38.500 123,100 -9,200 0.03% 4,739,350
2020-11-12 2020-11-10 41.200 132,300 +6,200 0.03% 5,450,760
2020-11-11 2020-11-09 42.400 126,100 -16,800 0.03% 5,346,640
2020-11-10 2020-11-06 41.000 142,900 +1,200 0.03% 5,858,900
2020-11-09 2020-11-05 41.100 141,700 -11,000 0.03% 5,823,870
2020-11-06 2020-11-04 38.650 152,700 +33,900 0.03% 5,901,855
2020-11-05 2020-11-03 39.400 118,800 +1,700 0.03% 4,680,720
2020-11-04 2020-11-02 39.000 117,100 -3,000 0.02% 4,566,900
2020-11-03 2020-10-30 40.300 120,100 -37,700 0.03% 4,840,030
2020-11-02 2020-10-29 40.050 157,800 +32,900 0.03% 6,319,890
2020-10-30 2020-10-28 40.800 124,900 -9,200 0.03% 5,095,920
2020-10-28 2020-10-23 39.900 134,100 +2,000 0.03% 5,350,590
2020-10-27 2020-10-22 41.400 132,100 -3,700 0.03% 5,468,940
2020-10-23 2020-10-21 40.050 135,800 -1,200 0.03% 5,438,790
2020-10-22 2020-10-20 39.850 137,000 +3,800 0.03% 5,459,450
2020-10-21 2020-10-19 38.000 133,200 +1,000 0.03% 5,061,600
2020-10-19 2020-10-15 39.150 132,200 -6,600 0.03% 5,175,630
2020-10-16 2020-10-14 41.050 138,800 -11,500 0.03% 5,697,740
2020-10-15 2020-10-12 41.550 150,300 +19,100 0.03% 6,244,965
2020-10-14 2020-10-09 40.150 131,200 -900 0.03% 5,267,680
2020-10-12 2020-10-08 40.200 132,100 -2,100 0.03% 5,310,420
2020-10-09 2020-10-07 39.500 134,200 +500 0.03% 5,300,900
2020-10-08 2020-10-06 39.700 133,700 +1,100 0.03% 5,307,890
2020-10-07 2020-10-05 38.250 132,600 -400 0.03% 5,071,950
2020-10-06 2020-09-30 38.300 133,000 -8,200 0.03% 5,093,900
2020-10-05 2020-09-29 37.600 141,200 -9,600 0.03% 5,309,120
2020-09-30 2020-09-28 38.300 150,800 -2,400 0.03% 5,775,640
2020-09-29 2020-09-25 37.350 153,200 +19,700 0.03% 5,722,020
2020-09-28 2020-09-24 41.500 133,500 -7,900 0.03% 5,540,250
2020-09-25 2020-09-23 44.100 141,400 -8,500 0.03% 6,235,740
2020-09-24 2020-09-22 42.850 149,900 +700 0.03% 6,423,215
2020-09-23 2020-09-21 42.900 149,200 +7,900 0.03% 6,400,680
2020-09-22 2020-09-18 44.750 141,300 -6,500 0.03% 6,323,175
2020-09-21 2020-09-17 43.650 147,800 +6,500 0.03% 6,451,470
2020-09-18 2020-09-16 43.600 141,300 +13,500 0.03% 6,160,680
2020-09-17 2020-09-15 46.050 127,800 -3,400 0.03% 5,885,190
2020-09-16 2020-09-14 45.700 131,200 -12,900 0.03% 5,995,840
2020-09-15 2020-09-11 44.650 144,100 +14,900 0.03% 6,434,065
2020-09-14 2020-09-10 43.400 129,200 -32,900 0.03% 5,607,280
2020-09-11 2020-09-09 43.700 162,100 -5,500 0.03% 7,083,770
2020-09-10 2020-09-08 45.350 167,600 +5,300 0.04% 7,600,660
2020-09-09 2020-09-07 48.500 162,300 +12,600 0.03% 7,871,550
2020-09-08 2020-09-04 50.600 149,700 +37,200 0.03% 7,574,820
2020-09-07 2020-09-03 52.650 112,500 +6,000 0.02% 5,923,125
2020-09-04 2020-09-02 55.000 106,500 -11,900 0.02% 5,857,500
2020-09-03 2020-09-01 52.000 118,400 -33,300 0.03% 6,156,800
2020-09-02 2020-08-31 51.050 151,700 +1,700 0.03% 7,744,285
2020-09-01 2020-08-28 52.200 150,000 -27,700 0.03% 7,830,000
2020-08-31 2020-08-27 53.750 177,700 +55,800 0.04% 9,551,375
2020-08-28 2020-08-26 43.750 121,900 +2,400 0.03% 5,333,125
2020-08-26 2020-08-24 44.700 119,500 -2,600 0.03% 5,341,650
2020-08-25 2020-08-21 43.000 122,100 +3,800 0.03% 5,250,300
2020-08-24 2020-08-20 42.750 118,300 +4,000 0.03% 5,057,325
2020-08-21 2020-08-19 43.450 114,300 -28,200 0.02% 4,966,335
2020-08-20 2020-08-18 44.500 142,500 +32,000 0.03% 6,341,250
2020-08-19 2020-08-17 43.300 110,500 +4,700 0.02% 4,784,650
2020-08-18 2020-08-14 43.100 105,800 +1,900 0.02% 4,559,980
2020-08-17 2020-08-13 43.700 103,900 +1,400 0.02% 4,540,430
2020-08-14 2020-08-12 43.000 102,500 +3,200 0.02% 4,407,500
2020-08-13 2020-08-11 43.850 99,300 -20,700 0.02% 4,354,305
2020-08-12 2020-08-10 46.100 120,000 -8,800 0.03% 5,532,000
2020-08-11 2020-08-07 47.650 128,800 -17,700 0.03% 6,137,320
2020-08-10 2020-08-06 48.500 146,500 +2,500 0.03% 7,105,250
2020-08-07 2020-08-05 49.200 144,000 +5,000 0.03% 7,084,800
2020-08-06 2020-08-04 49.600 139,000 +18,000 0.03% 6,894,400
2020-08-05 2020-08-03 46.350 121,000 +7,200 0.03% 5,608,350
2020-08-04 2020-07-31 46.450 113,800 +6,700 0.02% 5,286,010
2020-08-03 2020-07-30 47.000 107,100 -5,000 0.02% 5,033,700
2020-07-31 2020-07-29 44.850 112,100 -3,400 0.02% 5,027,685
2020-07-30 2020-07-28 45.350 115,500 -3,800 0.02% 5,237,925
2020-07-29 2020-07-27 44.650 119,300 +1,800 0.03% 5,326,745
2020-07-28 2020-07-24 42.300 117,500 -8,600 0.03% 4,970,250
2020-07-27 2020-07-23 46.000 126,100 +35,200 0.03% 5,800,600
2020-07-24 2020-07-22 45.000 90,900 -22,500 0.02% 4,090,500
2020-07-23 2020-07-21 47.700 113,400 +12,000 0.02% 5,409,180
2020-07-22 2020-07-20 45.000 101,400 +4,200 0.02% 4,563,000
2020-07-21 2020-07-17 44.000 97,200 -125,700 0.02% 4,276,800
2020-07-20 2020-07-16 44.150 222,900 -2,600 0.05% 9,841,035
2020-07-17 2020-07-15 48.650 225,500 -56,100 0.05% 10,970,575
2020-07-16 2020-07-14 48.700 281,600 +29,900 0.06% 13,713,920
2020-07-15 2020-07-13 52.550 251,700 -60,800 0.05% 13,226,835
2020-07-14 2020-07-10 52.800 312,500 -74,500 0.07% 16,500,000
2020-07-13 2020-07-09 53.000 387,000 -46,900 0.08% 20,511,000
2020-07-10 2020-07-08 53.900 433,900 +9,000 0.09% 23,387,210
2020-07-09 2020-07-07 51.200 424,900 +18,400 0.09% 21,754,880
2020-07-08 2020-07-06 55.100 406,500 +120,200 0.09% 22,398,150
2020-07-07 2020-07-03 47.150 286,300 +192,100 0.06% 13,499,045
2020-07-06 2020-07-02 40.650 94,200 -98,600 0.02% 3,829,230
2020-07-03 2020-06-30 38.350 192,800 +50,800 0.04% 7,393,880
2020-07-02 2020-06-29 38.600 142,000 +48,900 0.03% 5,481,200
2020-06-30 2020-06-26 38.350 93,100 +25,500 0.02% 3,570,385
2020-06-29 2020-06-24 35.200 67,600 -2,800 0.01% 2,379,520
2020-06-26 2020-06-23 36.000 70,400 -2,900 0.01% 2,534,400
2020-06-24 2020-06-22 34.200 73,300 -2,000 0.02% 2,506,860
2020-06-23 2020-06-19 33.650 75,300 +5,000 0.02% 2,533,845
2020-06-22 2020-06-18 31.800 70,300 -2,400 0.01% 2,235,540
2020-06-19 2020-06-17 29.300 72,700 -500 0.02% 2,130,110
2020-06-18 2020-06-16 28.700 73,200 +1,300 0.02% 2,100,840
2020-06-17 2020-06-15 27.950 71,900 +700 0.02% 2,009,605
2020-06-16 2020-06-12 28.350 71,200 +2,300 0.02% 2,018,520
2020-06-15 2020-06-11 28.450 68,900 -6,200 0.01% 1,960,205
2020-06-12 2020-06-10 29.450 75,100 -1,100 0.02% 2,211,695
2020-06-11 2020-06-09 29.400 76,200 +11,200 0.02% 2,240,280
2020-06-10 2020-06-08 29.300 65,000 -2,800 0.01% 1,904,500
2020-06-09 2020-06-05 29.200 67,800 -17,200 0.01% 1,979,760
2020-06-08 2020-06-04 29.200 85,000 +10,100 0.02% 2,482,000
2020-06-05 2020-06-03 29.000 74,900 -14,900 0.02% 2,172,100
2020-06-04 2020-06-02 28.850 89,800 +1,900 0.02% 2,590,730
2020-06-03 2020-06-01 28.000 87,900 +100 0.02% 2,461,200
2020-06-02 2020-05-29 27.350 87,800 +400 0.02% 2,401,330
2020-06-01 2020-05-28 27.200 87,400 -3,000 0.02% 2,377,280
2020-05-29 2020-05-27 28.050 90,400 -2,000 0.02% 2,535,720
2020-05-28 2020-05-26 28.350 92,400 +3,300 0.02% 2,619,540
2020-05-27 2020-05-25 27.850 89,100 +2,400 0.02% 2,481,435
2020-05-26 2020-05-22 27.350 86,700 -10,100 0.02% 2,371,245
2020-05-25 2020-05-21 28.550 96,800 -7,700 0.02% 2,763,640
2020-05-22 2020-05-20 29.700 104,500 +13,000 0.02% 3,103,650
2020-05-21 2020-05-19 28.850 91,500 +300 0.02% 2,639,775
2020-05-20 2020-05-18 27.800 91,200 -2,100 0.02% 2,535,360
2020-05-19 2020-05-15 29.600 93,300 +400 0.02% 2,761,680
2020-05-18 2020-05-14 30.550 92,900 +2,100 0.02% 2,838,095
2020-05-15 2020-05-13 29.750 90,800 -4,900 0.02% 2,701,300
2020-05-14 2020-05-12 29.600 95,700 -9,200 0.02% 2,832,720
2020-05-13 2020-05-11 29.100 104,900 +9,100 0.02% 3,052,590
2020-05-12 2020-05-08 28.500 95,800 -12,000 0.02% 2,730,300
2020-05-11 2020-05-07 27.600 107,800 +5,800 0.02% 2,975,280
2020-05-08 2020-05-06 27.100 102,000 -7,000 0.02% 2,764,200
2020-05-07 2020-05-05 25.300 109,000 -13,500 0.02% 2,757,700
2020-05-06 2020-05-04 24.950 122,500 -6,900 0.03% 3,056,375
2020-05-05 2020-04-29 26.800 129,400 +3,200 0.03% 3,467,920
2020-05-04 2020-04-28 27.050 126,200 +4,100 0.03% 3,413,710
2020-04-29 2020-04-27 25.300 122,100 -49,700 0.03% 3,089,130
2020-04-27 2020-04-23 25.000 171,800 -2,200 0.04% 4,295,000
2020-04-24 2020-04-22 25.450 174,000 +77,600 0.04% 4,428,300
2020-04-23 2020-04-21 24.400 96,400 -49,900 0.02% 2,352,160
2020-04-22 2020-04-20 25.850 146,300 -59,500 0.03% 3,781,855
2020-04-20 2020-04-16 26.250 205,800 +13,600 0.04% 5,402,250
2020-04-17 2020-04-15 26.800 192,200 -33,900 0.04% 5,150,960
2020-04-16 2020-04-14 27.800 226,100 +1,500 0.05% 6,285,580
2020-04-14 2020-04-08 26.550 224,600 -7,700 0.05% 5,963,130
2020-04-09 2020-04-07 27.250 232,300 +12,400 0.05% 6,330,175
2020-04-08 2020-04-06 26.500 219,900 +22,300 0.05% 5,827,350
2020-04-07 2020-04-03 25.650 197,600 +28,000 0.04% 5,068,440
2020-04-06 2020-04-02 25.700 169,600 -58,100 0.04% 4,358,720
2020-04-03 2020-04-01 24.650 227,700 +1,800 0.05% 5,612,805
2020-04-02 2020-03-31 25.600 225,900 +500 0.05% 5,783,040
2020-04-01 2020-03-30 24.900 225,400 +3,700 0.05% 5,612,460
2020-03-31 2020-03-27 25.500 221,700 +30,800 0.05% 5,653,350
2020-03-30 2020-03-26 25.200 190,900 -47,000 0.04% 4,810,680
2020-03-27 2020-03-25 25.500 237,900 +19,400 0.05% 6,066,450
2020-03-26 2020-03-24 24.400 218,500 +4,000 0.05% 5,331,400
2020-03-25 2020-03-23 23.300 214,500 -4,400 0.05% 4,997,850
2020-03-24 2020-03-20 25.500 218,900 +51,900 0.05% 5,581,950
2020-03-23 2020-03-19 23.850 167,000 -13,400 0.04% 3,982,950
2020-03-20 2020-03-18 24.450 180,400 -52,900 0.04% 4,410,780
2020-03-19 2020-03-17 26.350 233,300 +600 0.05% 6,147,455
2020-03-18 2020-03-16 26.100 232,700 +17,400 0.05% 6,073,470
2020-03-17 2020-03-13 29.050 215,300 +22,200 0.05% 6,254,465
2020-03-16 2020-03-12 29.050 193,100 -41,300 0.04% 5,609,555
2020-03-13 2020-03-11 31.250 234,400 +7,800 0.05% 7,325,000
2020-03-12 2020-03-10 32.050 226,600 +14,500 0.05% 7,262,530
2020-03-11 2020-03-09 32.050 212,100 -3,000 0.05% 6,797,805
2020-03-10 2020-03-06 35.250 215,100 -5,600 0.05% 7,582,275
2020-03-09 2020-03-05 35.100 220,700 +8,900 0.05% 7,746,570
2020-03-06 2020-03-04 35.300 211,800 +4,100 0.05% 7,476,540
2020-03-05 2020-03-03 35.100 207,700 -3,800 0.04% 7,290,270
2020-03-04 2020-03-02 33.400 211,500 +6,900 0.05% 7,064,100
2020-03-03 2020-02-28 32.800 204,600 -8,100 0.04% 6,710,880
2020-03-02 2020-02-27 33.500 212,700 +4,700 0.05% 7,125,450
2020-02-28 2020-02-26 31.450 208,000 -10,000 0.04% 6,541,600
2020-02-27 2020-02-25 31.750 218,000 +4,200 0.05% 6,921,500
2020-02-26 2020-02-24 32.100 213,800 -8,000 0.05% 6,862,980
2020-02-25 2020-02-21 33.400 221,800 -6,300 0.05% 7,408,120
2020-02-24 2020-02-20 32.950 228,100 +11,300 0.05% 7,515,895
2020-02-21 2020-02-19 32.200 216,800 -14,700 0.05% 6,980,960
2020-02-20 2020-02-18 30.750 231,500 -1,400 0.05% 7,118,625
2020-02-19 2020-02-17 31.250 232,900 +600 0.05% 7,278,125
2020-02-18 2020-02-14 28.700 232,300 +2,900 0.05% 6,667,010
2020-02-17 2020-02-13 28.650 229,400 -2,300 0.05% 6,572,310
2020-02-14 2020-02-12 29.050 231,700 -100 0.05% 6,730,885
2020-02-13 2020-02-11 28.500 231,800 +17,900 0.05% 6,606,300
2020-02-12 2020-02-10 28.450 213,900 -2,400 0.05% 6,085,455
2020-02-11 2020-02-07 27.950 216,300 -5,600 0.05% 6,045,585
2020-02-10 2020-02-06 28.150 221,900 +2,400 0.05% 6,246,485
2020-02-07 2020-02-05 27.650 219,500 -4,100 0.05% 6,069,175
2020-02-06 2020-02-04 27.600 223,600 +9,800 0.05% 6,171,360
2020-02-05 2020-02-03 25.750 213,800 +13,200 0.05% 5,505,350
2020-02-04 2020-01-31 25.400 200,600 +46,800 0.04% 5,095,240
2020-02-03 2020-01-30 25.250 153,800 -56,900 0.03% 3,883,450
2020-01-31 2020-01-29 26.750 210,700 -100 0.04% 5,636,225
2020-01-30 2020-01-24 28.100 210,800 -91,800 0.04% 5,923,480
2020-01-29 2020-01-22 29.800 302,600 +1,200 0.06% 9,017,480
2020-01-23 2020-01-21 29.350 301,400 -100 0.06% 8,846,090
2020-01-22 2020-01-20 31.350 301,500 -12,900 0.06% 9,452,025
2020-01-21 2020-01-17 32.350 314,400 +12,000 0.07% 10,170,840
2020-01-20 2020-01-16 30.100 302,400 +9,600 0.06% 9,102,240
2020-01-17 2020-01-15 30.050 292,800 +600 0.06% 8,798,640
2020-01-16 2020-01-14 29.500 292,200 -12,900 0.06% 8,619,900
2020-01-15 2020-01-13 30.150 305,100 +13,200 0.06% 9,198,765
2020-01-14 2020-01-10 29.200 291,900 +2,600 0.06% 8,523,480
2020-01-13 2020-01-09 29.200 289,300 +37,500 0.06% 8,447,560
2020-01-10 2020-01-08 28.400 251,800 -11,300 0.05% 7,151,120
2020-01-09 2020-01-07 29.700 263,100 -8,800 0.06% 7,814,070
2020-01-08 2020-01-06 28.650 271,900 -19,300 0.06% 7,789,935
2020-01-07 2020-01-03 28.450 291,200 +18,700 0.06% 8,284,640
2020-01-06 2020-01-02 29.250 272,500 +12,300 0.06% 7,970,625
2020-01-03 2019-12-31 28.100 260,200 -5,500 0.06% 7,311,620
2020-01-02 2019-12-27 28.950 265,700 +200 0.06% 7,692,015
2019-12-30 2019-12-24 28.400 265,500 -600 0.06% 7,540,200
2019-12-27 2019-12-20 28.250 266,100 +3,000 0.06% 7,517,325
2019-12-23 2019-12-19 28.700 263,100 +2,100 0.06% 7,550,970
2019-12-20 2019-12-18 29.450 261,000 -10,600 0.06% 7,686,450
2019-12-19 2019-12-17 29.900 271,600 -2,400 0.06% 8,120,840
2019-12-18 2019-12-16 30.100 274,000 +11,000 0.06% 8,247,400
2019-12-17 2019-12-13 30.100 263,000 -100 0.06% 7,916,300
2019-12-16 2019-12-12 28.000 263,100 +2,000 0.06% 7,366,800
2019-12-13 2019-12-11 27.850 261,100 -4,900 0.06% 7,271,635
2019-12-12 2019-12-10 27.450 266,000 +3,400 0.06% 7,301,700
2019-12-11 2019-12-09 27.600 262,600 +1,100 0.06% 7,247,760
2019-12-10 2019-12-06 27.700 261,500 +9,700 0.06% 7,243,550
2019-12-09 2019-12-05 27.500 251,800 -1,100 0.05% 6,924,500
2019-12-06 2019-12-04 26.900 252,900 -4,500 0.05% 6,803,010
2019-12-05 2019-12-03 28.150 257,400 +8,400 0.05% 7,245,810
2019-12-04 2019-12-02 28.200 249,000 -12,900 0.05% 7,021,800
2019-12-03 2019-11-29 27.050 261,900 -1,200 0.06% 7,084,395
2019-12-02 2019-11-28 27.650 263,100 +1,500 0.06% 7,274,715
2019-11-29 2019-11-27 26.500 261,600 +3,300 0.06% 6,932,400
2019-11-28 2019-11-26 26.150 258,300 +100 0.05% 6,754,545
2019-11-27 2019-11-25 27.000 258,200 +300 0.05% 6,971,400
2019-11-26 2019-11-22 26.800 257,900 -100 0.05% 6,911,720
2019-11-25 2019-11-21 24.250 258,000 -12,500 0.05% 6,256,500
2019-11-22 2019-11-20 25.500 270,500 -6,400 0.06% 6,897,750
2019-11-21 2019-11-19 25.750 276,900 +23,700 0.06% 7,130,175
2019-11-19 2019-11-15 24.100 253,200 -100 0.05% 6,102,120
2019-11-18 2019-11-14 23.650 253,300 -2,300 0.05% 5,990,545
2019-11-15 2019-11-13 23.650 255,600 -16,100 0.05% 6,044,940
2019-11-14 2019-11-12 25.050 271,700 -8,500 0.06% 6,806,085
2019-11-13 2019-11-11 24.600 280,200 -1,100 0.06% 6,892,920
2019-11-12 2019-11-08 26.050 281,300 -200 0.06% 7,327,865
2019-11-11 2019-11-07 26.950 281,500 +7,100 0.06% 7,586,425
2019-11-08 2019-11-06 26.200 274,400 -23,500 0.06% 7,189,280
2019-11-07 2019-11-05 25.450 297,900 +26,200 0.06% 7,581,555
2019-11-06 2019-11-04 26.100 271,700 -23,700 0.06% 7,091,370
2019-11-05 2019-11-01 25.350 295,400 -17,000 0.06% 7,488,390
2019-11-04 2019-10-31 26.200 312,400 +8,000 0.07% 8,184,880
2019-11-01 2019-10-30 27.600 304,400 +30,600 0.06% 8,401,440
2019-10-31 2019-10-29 27.500 273,800 +40,700 0.06% 7,529,500
2019-10-30 2019-10-28 28.250 233,100 -21,500 0.05% 6,585,075
2019-10-29 2019-10-25 26.000 254,600 +18,200 0.05% 6,619,600
2019-10-28 2019-10-24 26.000 236,400 +7,500 0.05% 6,146,400
2019-10-25 2019-10-23 23.700 228,900 -6,900 0.05% 5,424,930
2019-10-24 2019-10-22 24.500 235,800 -17,700 0.05% 5,777,100
2019-10-23 2019-10-21 25.750 253,500 +77,700 0.05% 6,527,625
2019-10-22 2019-10-18 23.750 175,800 +7,700 0.04% 4,175,250
2019-10-21 2019-10-17 23.000 168,100 -28,700 0.04% 3,866,300
2019-10-18 2019-10-16 21.250 196,800 -11,100 0.04% 4,182,000
2019-10-17 2019-10-15 21.250 207,900 -58,000 0.04% 4,417,875
2019-10-16 2019-10-14 19.500 265,900 -7,000 0.06% 5,185,050
2019-10-15 2019-10-11 19.480 272,900 +67,300 0.06% 5,316,092
2019-10-14 2019-10-10 18.680 205,600 -10,300 0.04% 3,840,608
2019-10-11 2019-10-09 18.360 215,900 +6,100 0.05% 3,963,924
2019-10-10 2019-10-08 18.680 209,800 -46,800 0.04% 3,919,064
2019-10-09 2019-10-04 18.240 256,600 +8,700 0.05% 4,680,384
2019-10-08 2019-10-03 18.600 247,900 -18,500 0.05% 4,610,940
2019-10-04 2019-10-02 18.320 266,400 +24,500 0.06% 4,880,448
2019-10-03 2019-09-30 18.500 241,900 +42,200 0.05% 4,475,150
2019-10-02 2019-09-27 18.660 199,700 +1,000 0.04% 3,726,402
2019-09-30 2019-09-26 18.540 198,700 -35,100 0.04% 3,683,898
2019-09-27 2019-09-25 18.480 233,800 -33,500 0.05% 4,320,624
2019-09-26 2019-09-24 19.040 267,300 -700 0.06% 5,089,392
2019-09-25 2019-09-23 19.040 268,000 +31,400 0.06% 5,102,720
2019-09-24 2019-09-20 19.420 236,600 +16,600 0.05% 4,594,772
2019-09-23 2019-09-19 19.520 220,000 +19,700 0.05% 4,294,400
2019-09-20 2019-09-18 20.000 200,300 +400 0.04% 4,006,000
2019-09-19 2019-09-17 19.660 199,900 -64,900 0.04% 3,930,034
2019-09-18 2019-09-16 20.250 264,800 -13,800 0.06% 5,362,200
2019-09-17 2019-09-13 20.950 278,600 +1,200 0.06% 5,836,670
2019-09-16 2019-09-12 20.050 277,400 -1,200 0.06% 5,561,870
2019-09-13 2019-09-11 20.400 278,600 -31,800 0.06% 5,683,440
2019-09-12 2019-09-10 19.220 310,400 +35,400 0.07% 5,965,888
2019-09-11 2019-09-09 19.080 275,000 -2,700 0.06% 5,247,000
2019-09-10 2019-09-06 19.360 277,700 +7,200 0.06% 5,376,272
2019-09-09 2019-09-05 19.200 270,500 +57,200 0.06% 5,193,600
2019-09-06 2019-09-04 18.460 213,300 +23,700 0.05% 3,937,518
2019-09-05 2019-09-03 18.060 189,600 -1,100 0.04% 3,424,176
2019-09-04 2019-09-02 18.280 190,700 -500 0.04% 3,485,996
2019-09-03 2019-08-30 17.700 191,200 -66,500 0.04% 3,384,240
2019-08-30 2019-08-28 18.600 257,700 +900 0.05% 4,793,220
2019-08-29 2019-08-27 18.700 256,800 +27,500 0.05% 4,802,160
2019-08-28 2019-08-26 21.150 229,300 +30,800 0.05% 4,849,695
2019-08-27 2019-08-23 21.300 198,500 -7,200 0.04% 4,228,050
2019-08-26 2019-08-22 18.500 205,700 +5,400 0.04% 3,805,450
2019-08-23 2019-08-21 17.820 200,300 +1,400 0.04% 3,569,346
2019-08-22 2019-08-20 18.040 198,900 -1,200 0.04% 3,588,156
2019-08-21 2019-08-19 17.960 200,100 +4,900 0.04% 3,593,796
2019-08-20 2019-08-16 17.220 195,200 -600 0.04% 3,361,344
2019-08-19 2019-08-15 16.940 195,800 +600 0.04% 3,316,852
2019-08-16 2019-08-14 17.120 195,200 +900 0.04% 3,341,824
2019-08-14 2019-08-12 17.500 194,300 -9,000 0.04% 3,400,250
2019-08-13 2019-08-09 16.760 203,300 +600 0.04% 3,407,308
2019-08-12 2019-08-08 17.140 202,700 +10,500 0.04% 3,474,278
2019-08-09 2019-08-07 17.040 192,200 -3,500 0.04% 3,275,088
2019-08-08 2019-08-06 17.420 195,700 +2,000 0.04% 3,409,094
2019-08-07 2019-08-05 17.700 193,700 +3,400 0.04% 3,428,490
2019-08-06 2019-08-02 19.120 190,300 -4,200 0.04% 3,638,536
2019-08-05 2019-08-01 19.820 194,500 +5,300 0.04% 3,854,990
2019-08-02 2019-07-31 17.700 189,200 +200 0.04% 3,348,840
2019-07-31 2019-07-29 18.760 189,000 +600 0.04% 3,545,640
2019-07-30 2019-07-26 18.920 188,400 +7,300 0.04% 3,564,528
2019-07-29 2019-07-25 19.200 181,100 -1,800 0.04% 3,477,120
2019-07-26 2019-07-24 19.040 182,900 +1,900 0.04% 3,482,416
2019-07-25 2019-07-23 19.180 181,000 +2,800 0.04% 3,471,580
2019-07-24 2019-07-22 18.520 178,200 +11,500 0.04% 3,300,264
2019-07-23 2019-07-19 19.000 166,700 +2,000 0.04% 3,167,300
2019-07-22 2019-07-18 18.540 164,700 +2,000 0.04% 3,053,538
2019-07-19 2019-07-17 18.700 162,700 +200 0.03% 3,042,490
2019-07-18 2019-07-16 18.980 162,500 +11,000 0.03% 3,084,250
2019-07-17 2019-07-15 19.920 151,500 -1,400 0.03% 3,017,880
2019-07-15 2019-07-11 20.450 152,900 +2,600 0.03% 3,126,805
2019-07-12 2019-07-10 20.250 150,300 +39,500 0.03% 3,043,575
2019-07-11 2019-07-09 20.250 110,800 -1,400 0.02% 2,243,700
2019-07-10 2019-07-08 20.600 112,200 -700 0.02% 2,311,320
2019-07-05 2019-07-03 21.600 112,900 +3,400 0.02% 2,438,640
2019-07-04 2019-07-02 22.000 109,500 -7,400 0.02% 2,409,000
2019-06-28 2019-06-26 21.300 116,900 +25,900 0.02% 2,489,970
2019-06-27 2019-06-25 21.700 91,000 -2,000 0.02% 1,974,700
2019-06-26 2019-06-24 22.500 93,000 +2,100 0.02% 2,092,500
2019-06-25 2019-06-21 22.750 90,900 -100 0.02% 2,067,975
2019-06-24 2019-06-20 23.100 91,000 +2,000 0.02% 2,102,100
2019-06-18 2019-06-14 21.300 89,000 -800 0.02% 1,895,700
2019-06-14 2019-06-12 21.900 89,800 -200 0.02% 1,966,620
2019-06-05 2019-06-03 21.850 90,000 -2,300 0.02% 1,966,500
2019-06-03 2019-05-30 22.550 92,300 +3,200 0.02% 2,081,365
2019-05-31 2019-05-29 21.950 89,100 +100 0.02% 1,955,745
2019-05-29 2019-05-27 21.900 89,000 +5,000 0.02% 1,949,100
2019-05-28 2019-05-24 21.850 84,000 +5,000 0.02% 1,835,400
2019-05-27 2019-05-23 22.200 79,000 +500 0.02% 1,753,800
2019-05-22 2019-05-20 22.600 78,500 +100 0.02% 1,774,100
2019-05-21 2019-05-17 23.250 78,400 -4,100 0.02% 1,822,800
2019-05-20 2019-05-16 23.900 82,500 +5,900 0.02% 1,971,750
2019-05-15 2019-05-10 24.550 76,600 +6,400 0.02% 1,880,530
2019-05-14 2019-05-09 24.400 70,200 +5,100 0.01% 1,712,880
2019-05-10 2019-05-08 25.300 65,100 +500 0.01% 1,647,030
2019-05-09 2019-05-07 26.500 64,600 +500 0.01% 1,711,900
2019-05-08 2019-05-06 26.450 64,100 +6,000 0.01% 1,695,445
2019-05-07 2019-05-03 28.050 58,100 -1,800 0.01% 1,629,705
2019-05-06 2019-05-02 28.000 59,900 +2,500 0.01% 1,677,200
2019-05-03 2019-04-30 28.300 57,400 +1,300 0.01% 1,624,420
2019-04-30 2019-04-26 28.100 56,100 +200 0.01% 1,576,410
2019-04-29 2019-04-25 27.850 55,900 -1,100 0.01% 1,556,815
2019-04-26 2019-04-24 28.700 57,000 +6,100 0.01% 1,635,900
2019-04-24 2019-04-18 28.650 50,900 -1,400 0.01% 1,458,285
2019-04-18 2019-04-16 29.900 52,300 +2,100 0.01% 1,563,770
2019-04-16 2019-04-12 29.300 50,200 -300 0.01% 1,470,860
2019-04-12 2019-04-10 30.500 50,500 +10,300 0.01% 1,540,250
2019-04-11 2019-04-09 31.650 40,200 -1,000 0.01% 1,272,330
2019-04-10 2019-04-08 29.650 41,200 +700 0.01% 1,221,580
2019-04-09 2019-04-04 29.800 40,500 -3,700 0.01% 1,206,900
2019-04-08 2019-04-03 30.100 44,200 -7,700 0.01% 1,330,420
2019-04-04 2019-04-02 28.100 51,900 -1,100 0.01% 1,458,390
2019-04-03 2019-04-01 27.800 53,000 +2,600 0.01% 1,473,400
2019-04-02 2019-03-29 28.200 50,400 -3,400 0.01% 1,421,280
2019-03-29 2019-03-27 26.150 53,800 +2,000 0.01% 1,406,870
2019-03-28 2019-03-26 25.600 51,800 +5,000 0.01% 1,326,080
2019-03-27 2019-03-25 27.050 46,800 -900 0.01% 1,265,940
2019-03-26 2019-03-22 27.700 47,700 +1,300 0.01% 1,321,290
2019-03-25 2019-03-21 27.300 46,400 +1,800 0.01% 1,266,720
2019-03-22 2019-03-20 27.450 44,600 +2,100 0.01% 1,224,270
2019-03-19 2019-03-15 27.150 42,500 +400 0.01% 1,153,875
2019-03-18 2019-03-14 27.100 42,100 -1,000 0.01% 1,140,910
2019-03-15 2019-03-13 28.450 43,100 -4,100 0.01% 1,226,195
2019-03-14 2019-03-12 28.750 47,200 -7,400 0.01% 1,357,000
2019-03-13 2019-03-11 29.150 54,600 -5,600 0.01% 1,591,590
2019-03-12 2019-03-08 29.400 60,200 +8,600 0.01% 1,769,880
2019-03-11 2019-03-07 31.300 51,600 +5,700 0.01% 1,615,080
2019-03-08 2019-03-06 30.750 45,900 +2,000 0.01% 1,411,425
2019-03-07 2019-03-05 28.900 43,900 -6,800 0.01% 1,268,710
2019-03-06 2019-03-04 29.450 50,700 +3,400 0.01% 1,493,115
2019-03-05 2019-03-01 30.500 47,300 -3,400 0.01% 1,442,650
2019-03-04 2019-02-28 29.500 50,700 +500 0.01% 1,495,650
2019-03-01 2019-02-27 29.850 50,200 -4,500 0.01% 1,498,470
2019-02-28 2019-02-26 31.000 54,700 +8,300 0.01% 1,695,700
2019-02-27 2019-02-25 30.450 46,400 +5,500 0.01% 1,412,880
2019-02-26 2019-02-22 29.250 40,900 +4,000 0.01% 1,196,325
2019-02-25 2019-02-21 27.800 36,900 -2,000 0.01% 1,025,820
2019-02-22 2019-02-20 27.350 38,900 -1,800 0.01% 1,063,915
2019-02-21 2019-02-19 26.900 40,700 -2,200 0.01% 1,094,830
2019-02-20 2019-02-18 27.600 42,900 -1,900 0.01% 1,184,040
2019-02-19 2019-02-15 27.150 44,800 +4,300 0.01% 1,216,320
2019-02-18 2019-02-14 28.450 40,500 -1,900 0.01% 1,152,225
2019-02-15 2019-02-13 28.950 42,400 +9,600 0.01% 1,227,480
2019-02-14 2019-02-12 27.950 32,800 -6,200 0.01% 916,760
2019-02-13 2019-02-11 27.050 39,000 -500 0.01% 1,054,950
2019-02-11 2019-02-04 27.250 39,500 +600 0.01% 1,076,375
2019-02-08 2019-01-31 27.000 38,900 -4,700 0.01% 1,050,300
2019-02-01 2019-01-30 27.500 43,600 -300 0.01% 1,199,000
2019-01-31 2019-01-29 27.200 43,900 -3,800 0.01% 1,194,080
2019-01-30 2019-01-28 26.500 47,700 -600 0.01% 1,264,050
2019-01-29 2019-01-25 25.800 48,300 +1,600 0.01% 1,246,140
2019-01-28 2019-01-24 27.150 46,700 +2,600 0.01% 1,267,905
2019-01-25 2019-01-23 26.800 44,100 -400 0.01% 1,181,880
2019-01-23 2019-01-21 27.750 44,500 +800 0.01% 1,234,875
2019-01-22 2019-01-18 28.200 43,700 -3,000 0.01% 1,232,340
2019-01-21 2019-01-17 26.600 46,700 -400 0.01% 1,242,220
2019-01-18 2019-01-16 26.400 47,100 +1,100 0.01% 1,243,440
2019-01-17 2019-01-15 25.900 46,000 +800 0.01% 1,191,400
2019-01-16 2019-01-14 25.200 45,200 +400 0.01% 1,139,040
2019-01-15 2019-01-11 25.500 44,800 -300 0.01% 1,142,400
2019-01-14 2019-01-10 26.000 45,100 -2,000 0.01% 1,172,600
2019-01-11 2019-01-09 25.750 47,100 +800 0.01% 1,212,825
2019-01-10 2019-01-08 25.100 46,300 +1,700 0.01% 1,162,130
2019-01-09 2019-01-07 24.000 44,600 +400 0.01% 1,070,400
2019-01-08 2019-01-04 24.100 44,200 +2,600 0.01% 1,065,220
2019-01-04 2019-01-02 24.450 41,600 +300 0.01% 1,017,120
2019-01-02 2018-12-27 25.050 41,300 +700 0.01% 1,034,565
2018-12-28 2018-12-24 26.200 40,600 +8,200 0.01% 1,063,720
2018-12-27 2018-12-20 26.350 32,400 +3,200 0.01% 853,740
2018-12-21 2018-12-19 26.650 29,200 +1,500 0.01% 778,180
2018-12-20 2018-12-18 27.100 27,700 +5,000 0.01% 750,670
2018-12-18 2018-12-14 28.650 22,700 -1,700 0.00% 650,355
2018-12-17 2018-12-13 30.900 24,400 +1,600 0.01% 753,960
2018-12-14 2018-12-12 30.250 22,800 -1,000 0.00% 689,700
2018-12-10 2018-12-06 31.400 23,800 +800 0.01% 747,320
2018-12-05 2018-12-03 32.900 23,000 -500 0.00% 756,700
2018-12-04 2018-11-30 32.050 23,500 -1,800 0.01% 753,175
2018-12-03 2018-11-29 32.900 25,300 +1,300 0.01% 832,370
2018-11-30 2018-11-28 33.650 24,000 -600 0.01% 807,600
2018-11-29 2018-11-27 33.950 24,600 +700 0.01% 835,170
2018-11-27 2018-11-23 32.350 23,900 -1,900 0.01% 773,165
2018-11-23 2018-11-21 33.950 25,800 +1,000 0.01% 875,910
2018-11-22 2018-11-20 32.350 24,800 -300 0.01% 802,280
2018-11-21 2018-11-19 32.950 25,100 -1,300 0.01% 827,045
2018-11-20 2018-11-16 32.100 26,400 -4,100 0.01% 847,440
2018-11-19 2018-11-15 31.650 30,500 -200 0.01% 965,325
2018-11-16 2018-11-14 31.250 30,700 +4,400 0.01% 959,375
2018-11-15 2018-11-13 30.000 26,300 +400 0.01% 789,000
2018-11-14 2018-11-12 30.000 25,900 +200 0.01% 777,000
2018-11-09 2018-11-07 29.650 25,700 -300 0.01% 762,005
2018-11-07 2018-11-05 28.900 26,000 -6,900 0.01% 751,400
2018-11-06 2018-11-02 28.750 32,900 -9,000 0.01% 945,875
2018-11-05 2018-11-01 27.000 41,900 -1,200 0.01% 1,131,300
2018-11-02 2018-10-31 26.050 43,100 +4,100 0.01% 1,122,755
2018-10-30 2018-10-26 25.950 39,000 -500 0.01% 1,012,050
2018-10-29 2018-10-25 26.650 39,500 +3,400 0.01% 1,052,675
2018-10-26 2018-10-24 25.850 36,100 +3,800 0.01% 933,185
2018-10-25 2018-10-23 26.650 32,300 +500 0.01% 860,795
2018-10-24 2018-10-22 29.450 31,800 -6,000 0.01% 936,510
2018-10-22 2018-10-18 28.100 37,800 -1,600 0.01% 1,062,180
2018-10-19 2018-10-16 27.850 39,400 -100 0.01% 1,097,290
2018-10-18 2018-10-15 27.950 39,500 +1,200 0.01% 1,104,025
2018-10-16 2018-10-12 27.350 38,300 -500 0.01% 1,047,505
2018-10-15 2018-10-11 26.300 38,800 +400 0.01% 1,020,440
2018-10-11 2018-10-09 26.300 38,400 +1,100 0.01% 1,009,920
2018-10-10 2018-10-08 26.450 37,300 +11,000 0.01% 986,585
2018-10-08 2018-10-04 27.850 26,300 -500 0.01% 732,455
2018-10-04 2018-10-02 30.600 26,800 -1,000 0.01% 820,080
2018-10-03 2018-09-28 31.950 27,800 +3,200 0.01% 888,210
2018-09-28 2018-09-26 33.000 24,600 +1,500 0.01% 811,800
2018-09-26 2018-09-21 34.450 23,100 -600 0.00% 795,795
2018-09-24 2018-09-20 32.250 23,700 -1,300 0.01% 764,325
2018-09-19 2018-09-17 31.950 25,000 -900 0.01% 798,750
2018-09-18 2018-09-14 32.050 25,900 -1,100 0.01% 830,095
2018-09-17 2018-09-13 32.400 27,000 +3,300 0.01% 874,800
2018-09-12 2018-09-10 30.950 23,700 -4,100 0.01% 733,515
2018-09-10 2018-09-06 33.600 27,800 -500 0.01% 934,080
2018-09-07 2018-09-05 34.400 28,300 +100 0.01% 973,520
2018-09-06 2018-09-04 34.200 28,200 -100 0.01% 964,440
2018-09-04 2018-08-31 33.650 28,300 +3,800 0.01% 952,295
2018-09-03 2018-08-30 33.950 24,500 +1,000 0.01% 831,775
2018-08-30 2018-08-28 35.200 23,500 +10,200 0.01% 827,200
2018-08-29 2018-08-27 38.000 13,300 -1,100 0.00% 505,400
2018-08-28 2018-08-24 38.650 14,400 +100 0.00% 556,560
2018-08-24 2018-08-22 37.950 14,300 +900 0.00% 542,685
2018-08-23 2018-08-21 39.050 13,400 -1,800 0.00% 523,270
2018-08-20 2018-08-16 34.700 15,200 -100 0.00% 527,440
2018-08-17 2018-08-15 34.300 15,300 +1,600 0.00% 524,790
2018-08-15 2018-08-13 35.900 13,700 -4,600 0.00% 491,830
2018-08-14 2018-08-10 37.300 18,300 +2,200 0.00% 682,590
2018-08-13 2018-08-09 36.550 16,100 -1,700 0.00% 588,455
2018-08-10 2018-08-08 35.000 17,800 +2,100 0.00% 623,000
2018-08-09 2018-08-07 33.250 15,700 +700 0.00% 522,025
2018-08-08 2018-08-06 33.050 15,000 -100 0.00% 495,750
2018-08-07 2018-08-03 34.500 15,100 +600 0.00% 520,950
2018-08-02 2018-07-31 35.950 14,500 +600 0.00% 521,275
2018-08-01 2018-07-30 38.000 13,900 +400 0.00% 528,200
2018-07-31 2018-07-27 39.250 13,500 -3,000 0.00% 529,875
2018-07-27 2018-07-25 39.700 16,500 +500 0.00% 655,050
2018-07-26 2018-07-24 39.350 16,000 +100 0.00% 629,600
2018-07-24 2018-07-20 41.050 15,900 -1,400 0.00% 652,695
2018-07-23 2018-07-19 41.500 17,300 -1,400 0.00% 717,950
2018-07-20 2018-07-18 42.400 18,700 +200 0.00% 792,880
2018-07-19 2018-07-17 42.600 18,500 +100 0.00% 788,100
2018-07-18 2018-07-16 42.950 18,400 +300 0.00% 790,280
2018-07-17 2018-07-13 43.950 18,100 -200 0.00% 795,495
2018-07-10 2018-07-06 46.350 18,300 -1,000 0.00% 848,205
2018-07-09 2018-07-05 46.000 19,300 -300 0.00% 887,800
2018-07-06 2018-07-04 46.150 19,600 -200 0.00% 904,540
2018-07-05 2018-07-03 48.200 19,800 -400 0.00% 954,360
2018-07-04 2018-06-29 49.550 20,200 -200 0.00% 1,000,910
2018-07-03 2018-06-28 50.300 20,400 +200 0.00% 1,026,120
2018-06-29 2018-06-27 49.350 20,200 -12,800 0.00% 996,870
2018-06-22 2018-06-20 52.250 33,000 -100 0.01% 1,724,250
2018-06-21 2018-06-19 52.300 33,100 +1,100 0.01% 1,731,130
2018-06-20 2018-06-15 54.400 32,000 -100 0.01% 1,740,800
2018-06-19 2018-06-14 52.900 32,100 +400 0.01% 1,698,090
2018-06-15 2018-06-13 53.400 31,700 +12,700 0.01% 1,692,780
2018-06-13 2018-06-11 52.000 19,000 +200 0.00% 988,000
2018-06-12 2018-06-08 52.000 18,800 +100 0.00% 977,600
2018-06-11 2018-06-07 54.250 18,700 -11,900 0.00% 1,014,475
2018-06-08 2018-06-06 53.800 30,600 +12,300 0.01% 1,646,280
2018-06-07 2018-06-05 51.800 18,300 -100 0.00% 947,940
2018-06-06 2018-06-04 52.100 18,400 -300 0.00% 958,640
2018-06-05 2018-06-01 52.100 18,700 -500 0.00% 974,270
2018-06-04 2018-05-31 52.200 19,200 +1,000 0.00% 1,002,240
2018-05-25 2018-05-23 50.250 18,200 -400 0.00% 914,550
2018-05-24 2018-05-21 53.100 18,600 -900 0.00% 987,660
2018-05-21 2018-05-17 53.800 19,500 -600 0.00% 1,049,100
2018-05-18 2018-05-16 54.650 20,100 +1,100 0.00% 1,098,465
2018-05-17 2018-05-15 54.550 19,000 +500 0.00% 1,036,450
2018-05-16 2018-05-14 54.700 18,500 +500 0.00% 1,011,950
2018-05-15 2018-05-11 54.150 18,000 -900 0.00% 974,700
2018-05-14 2018-05-10 52.550 18,900 +900 0.00% 993,195
2018-05-11 2018-05-09 52.500 18,000 +900 0.00% 945,000
2018-05-09 2018-05-07 50.450 17,100 +300 0.00% 862,695
2018-05-08 2018-05-04 51.800 16,800 +200 0.00% 870,240
2018-05-07 2018-05-03 52.700 16,600 -400 0.00% 874,820
2018-05-02 2018-04-27 54.150 17,000 -1,000 0.00% 920,550
2018-04-30 2018-04-26 54.800 18,000 +200 0.00% 986,400
2018-04-27 2018-04-25 57.500 17,800 +200 0.00% 1,023,500
2018-04-19 2018-04-17 58.700 17,600 +200 0.00% 1,033,120
2018-04-18 2018-04-16 58.050 17,400 +100 0.00% 1,010,070
2018-04-10 2018-04-06 58.950 17,300 +200 0.00% 1,019,835
2018-04-06 2018-04-03 60.300 17,100 -100 0.00% 1,031,130
2018-04-04 2018-03-29 59.150 17,200 +400 0.00% 1,017,380
2018-03-29 2018-03-27 62.650 16,800 -100 0.00% 1,052,520
2018-03-28 2018-03-26 62.400 16,900 +400 0.00% 1,054,560
2018-03-27 2018-03-23 61.400 16,500 -600 0.00% 1,013,100
2018-03-26 2018-03-22 62.200 17,100 +1,100 0.00% 1,063,620
2018-03-23 2018-03-21 64.500 16,000 -3,700 0.00% 1,032,000
2018-03-16 2018-03-14 70.300 19,700 +100 0.00% 1,384,910
2018-03-15 2018-03-13 71.350 19,600 +100 0.00% 1,398,460
2018-03-14 2018-03-12 70.200 19,500 +100 0.00% 1,368,900
2018-03-13 2018-03-09 68.950 19,400 -500 0.00% 1,337,630
2018-03-09 2018-03-07 68.000 19,900 -100 0.00% 1,353,200
2018-03-08 2018-03-06 68.000 20,000 -500 0.00% 1,360,000
2018-03-06 2018-03-02 68.800 20,500 +5,100 0.00% 1,410,400
2018-03-05 2018-03-01 69.300 15,400 +700 0.00% 1,067,220
2018-03-01 2018-02-27 69.200 14,700 -500 0.00% 1,017,240
2018-02-22 2018-02-20 66.800 15,200 +1,200 0.00% 1,015,360
2018-02-13 2018-02-09 64.900 14,000 -8,000 0.00% 908,600
2018-02-12 2018-02-08 66.750 22,000 +2,300 0.00% 1,468,500
2018-02-09 2018-02-07 65.500 19,700 +200 0.00% 1,290,350
2018-02-08 2018-02-06 64.000 19,500 +400 0.00% 1,248,000
2018-02-06 2018-02-02 68.750 19,100 -700 0.00% 1,313,125
2018-02-01 2018-01-30 69.200 19,800 -2,800 0.00% 1,370,160
2018-01-31 2018-01-29 70.500 22,600 -300 0.00% 1,593,300
2018-01-30 2018-01-26 71.500 22,900 +2,800 0.00% 1,637,350
2018-01-29 2018-01-25 71.700 20,100 -3,700 0.00% 1,441,170
2018-01-25 2018-01-23 73.200 23,800 -2,700 0.01% 1,742,160
2018-01-24 2018-01-22 73.100 26,500 +1,000 0.01% 1,937,150
2018-01-19 2018-01-17 72.900 25,500 -200 0.01% 1,858,950
2018-01-16 2018-01-12 74.300 25,700 -200 0.01% 1,909,510
2018-01-15 2018-01-11 73.350 25,900 -7,700 0.01% 1,899,765
2018-01-12 2018-01-10 73.550 33,600 -300 0.01% 2,471,280
2018-01-11 2018-01-09 74.800 33,900 +500 0.01% 2,535,720
2018-01-10 2018-01-08 74.750 33,400 +900 0.01% 2,496,650
2018-01-09 2018-01-05 73.800 32,500 -1,500 0.01% 2,398,500
2018-01-08 2018-01-04 74.200 34,000 +3,100 0.01% 2,522,800
2018-01-05 2018-01-03 72.400 30,900 -100 0.01% 2,237,160
2018-01-04 2018-01-02 70.300 31,000 +100 0.01% 2,179,300
2018-01-03 2017-12-29 69.300 30,900 +7,700 0.01% 2,141,370
2018-01-02 2017-12-28 68.900 23,200 +300 0.00% 1,598,480
2017-12-28 2017-12-22 67.050 22,900 -100 0.00% 1,535,445
2017-12-27 2017-12-21 67.100 23,000 -300 0.00% 1,543,300
2017-12-22 2017-12-20 66.600 23,300 +200 0.00% 1,551,780
2017-12-21 2017-12-19 66.800 23,100 -200 0.00% 1,543,080
2017-12-20 2017-12-18 66.900 23,300 +200 0.00% 1,558,770
2017-12-15 2017-12-13 66.400 23,100 +100 0.00% 1,533,840
2017-12-14 2017-12-12 66.500 23,000 -2,700 0.00% 1,529,500
2017-12-13 2017-12-11 68.000 25,700 +2,700 0.01% 1,747,600
2017-12-12 2017-12-08 65.500 23,000 +100 0.00% 1,506,500
2017-12-11 2017-12-07 65.300 22,900 -600 0.00% 1,495,370
2017-12-08 2017-12-06 66.300 23,500 +300 0.01% 1,558,050
2017-12-07 2017-12-05 70.500 23,200 -2,400 0.00% 1,635,600
2017-12-06 2017-12-04 72.000 25,600 +2,400 0.01% 1,843,200
2017-12-05 2017-12-01 71.650 23,200 -300 0.00% 1,662,280
2017-12-04 2017-11-30 71.250 23,500 +200 0.01% 1,674,375
2017-12-01 2017-11-29 72.700 23,300 +5,400 0.00% 1,693,910
2017-11-30 2017-11-28 69.750 17,900 -3,900 0.00% 1,248,525
2017-11-29 2017-11-27 69.500 21,800 -800 0.00% 1,515,100
2017-11-28 2017-11-24 69.750 22,600 -3,800 0.00% 1,576,350
2017-11-27 2017-11-23 69.950 26,400 +2,800 0.01% 1,846,680
2017-11-24 2017-11-22 69.500 23,600 +800 0.01% 1,640,200
2017-11-23 2017-11-21 72.500 22,800 +2,100 0.00% 1,653,000
2017-11-21 2017-11-17 75.050 20,700 +2,700 0.00% 1,553,535
2017-11-20 2017-11-16 74.650 18,000 -1,900 0.00% 1,343,700
2017-11-17 2017-11-15 76.300 19,900 +900 0.00% 1,518,370
2017-11-15 2017-11-13 77.950 19,000 -3,900 0.00% 1,481,050
2017-11-14 2017-11-10 76.300 22,900 +4,600 0.00% 1,747,270
2017-11-13 2017-11-09 77.800 18,300 -13,400 0.00% 1,423,740
2017-11-10 2017-11-08 77.600 31,700 +16,800 0.01% 2,459,920
2017-11-09 2017-11-07 75.950 14,900 -1,900 0.00% 1,131,655
2017-11-08 2017-11-06 76.850 16,800 -1,100 0.00% 1,291,080
2017-11-07 2017-11-03 78.000 17,900 +2,900 0.00% 1,396,200
2017-11-06 2017-11-02 77.300 15,000 -2,100 0.00% 1,159,500
2017-11-03 2017-11-01 78.300 17,100 -4,100 0.00% 1,338,930
2017-11-02 2017-10-31 78.700 21,200 +5,600 0.00% 1,668,440
2017-11-01 2017-10-30 75.200 15,600 -100 0.00% 1,173,120
2017-10-31 2017-10-27 76.900 15,700 +1,300 0.00% 1,207,330
2017-10-30 2017-10-26 76.850 14,400 -100 0.00% 1,106,640
2017-10-27 2017-10-25 80.650 14,500 +1,900 0.00% 1,169,425
2017-10-26 2017-10-24 80.950 12,600 -800 0.00% 1,019,970
2017-10-25 2017-10-23 81.750 13,400 +200 0.00% 1,095,450
2017-10-24 2017-10-20 83.950 13,200 +100 0.00% 1,108,140
2017-10-23 2017-10-19 80.000 13,100 -800 0.00% 1,048,000
2017-10-20 2017-10-18 82.050 13,900 +800 0.00% 1,140,495
2017-10-19 2017-10-17 85.900 13,100 +900 0.00% 1,125,290
2017-10-18 2017-10-16 88.700 12,200 +1,300 0.00% 1,082,140
2017-10-17 2017-10-13 88.000 10,900 -2,200 0.00% 959,200
2017-10-16 2017-10-12 88.750 13,100 +500 0.00% 1,162,625
2017-10-13 2017-10-11 86.550 12,600 -1,400 0.00% 1,090,530
2017-10-12 2017-10-10 88.800 14,000 -300 0.00% 1,243,200
2017-10-11 2017-10-09 90.800 14,300 -1,400 0.00% 1,298,440
2017-10-10 2017-10-06 93.650 15,700 -600 0.00% 1,470,305
2017-10-09 2017-10-04 80.350 16,300 -8,700 0.00% 1,309,705
2017-10-06 2017-10-03 67.000 25,000 +4,200 0.01% 1,675,000
2017-10-04 2017-09-29 63.450 20,800 +700 0.00% 1,319,760
2017-10-03 2017-09-28 65.200 20,100 0.00% 1,310,520

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top