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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 1,974,500 +0 0.12% 33,783,695
2025-10-13 2025-10-09 17.450 1,974,500 +0 0.12% 34,455,025
2025-10-10 2025-10-08 18.070 1,974,500 +3,000 0.12% 35,679,215
2025-10-09 2025-10-06 18.300 1,971,500 -43,100 0.12% 36,078,450
2025-10-08 2025-10-03 18.130 2,014,600 +13,600 0.12% 36,524,698
2025-10-06 2025-10-02 17.950 2,001,000 -59,900 0.12% 35,917,950
2025-10-03 2025-09-30 17.590 2,060,900 +10,400 0.13% 36,251,231
2025-10-02 2025-09-29 17.560 2,050,500 -39,400 0.13% 36,006,780
2025-09-30 2025-09-26 17.200 2,089,900 +36,500 0.13% 35,946,280
2025-09-29 2025-09-25 17.130 2,053,400 +2,000 0.13% 35,174,742
2025-09-26 2025-09-24 17.250 2,051,400 -34,700 0.13% 35,386,650
2025-09-25 2025-09-23 17.350 2,086,100 +45,300 0.13% 36,193,835
2025-09-24 2025-09-22 17.680 2,040,800 +38,000 0.12% 36,081,344
2025-09-23 2025-09-19 18.360 2,002,800 +17,500 0.12% 36,771,408
2025-09-22 2025-09-18 18.200 1,985,300 -29,600 0.12% 36,132,460
2025-09-19 2025-09-17 18.250 2,014,900 -27,000 0.12% 36,771,925
2025-09-18 2025-09-16 17.760 2,041,900 +55,000 0.12% 36,264,144
2025-09-17 2025-09-15 17.720 1,986,900 +146,300 0.12% 35,207,868
2025-09-16 2025-09-12 18.020 1,840,600 +104,600 0.11% 33,167,612
2025-09-15 2025-09-11 18.300 1,736,000 +151,500 0.11% 31,768,800
2025-09-12 2025-09-10 18.380 1,584,500 +4,500 0.10% 29,123,110
2025-09-11 2025-09-09 18.350 1,580,000 -65,500 0.10% 28,993,000
2025-09-10 2025-09-08 18.410 1,645,500 +58,500 0.10% 30,293,655
2025-09-09 2025-09-05 18.770 1,587,000 +6,000 0.10% 29,787,990
2025-09-08 2025-09-04 18.620 1,581,000 +53,300 0.10% 29,438,220
2025-09-05 2025-09-03 19.130 1,527,700 +26,600 0.09% 29,224,901
2025-09-04 2025-09-02 19.870 1,501,100 -88,700 0.09% 29,826,857
2025-09-03 2025-09-01 20.200 1,589,800 -80,000 0.10% 32,113,960
2025-09-02 2025-08-29 19.720 1,669,800 -26,200 0.10% 32,928,456
2025-09-01 2025-08-28 19.080 1,696,000 +137,200 0.10% 32,359,680
2025-08-29 2025-08-27 19.740 1,558,800 +15,900 0.10% 30,770,712
2025-08-28 2025-08-26 19.850 1,542,900 +16,800 0.09% 30,626,565
2025-08-27 2025-08-25 20.120 1,526,100 +18,500 0.09% 30,705,132
2025-08-26 2025-08-22 20.360 1,507,600 +4,600 0.09% 30,694,736
2025-08-25 2025-08-21 20.080 1,503,000 -209,900 0.09% 30,180,240
2025-08-22 2025-08-20 18.770 1,712,900 +289,000 0.10% 32,151,133
2025-08-21 2025-08-19 19.060 1,423,900 -165,100 0.09% 27,139,534
2025-08-20 2025-08-18 19.650 1,589,000 -34,600 0.10% 31,223,850
2025-08-19 2025-08-15 19.050 1,623,600 -158,700 0.10% 30,929,580
2025-08-18 2025-08-14 18.450 1,782,300 +33,900 0.11% 32,883,435
2025-08-15 2025-08-13 17.980 1,748,400 +49,900 0.11% 31,436,232
2025-08-14 2025-08-12 17.880 1,698,500 +10,100 0.10% 30,369,180
2025-08-13 2025-08-11 17.310 1,688,400 +81,500 0.10% 29,226,204
2025-08-12 2025-08-08 17.910 1,606,900 +900 0.10% 28,779,579
2025-08-11 2025-08-07 17.780 1,606,000 +68,300 0.10% 28,554,680
2025-08-08 2025-08-06 18.280 1,537,700 +22,300 0.09% 28,109,156
2025-08-07 2025-08-05 18.200 1,515,400 +8,000 0.09% 27,580,280
2025-08-06 2025-08-04 18.100 1,507,400 +150,500 0.09% 27,283,940
2025-08-05 2025-08-01 18.580 1,356,900 +142,200 0.08% 25,211,202
2025-08-04 2025-07-31 20.100 1,214,700 +16,900 0.07% 24,415,470
2025-08-01 2025-07-30 20.250 1,197,800 +100,300 0.07% 24,255,450
2025-07-31 2025-07-29 21.250 1,097,500 +19,600 0.07% 23,321,875
2025-07-30 2025-07-28 21.900 1,077,900 -137,000 0.07% 23,606,010
2025-07-29 2025-07-25 21.100 1,214,900 -34,800 0.07% 25,634,390
2025-07-28 2025-07-24 20.350 1,249,700 -76,300 0.08% 25,431,395
2025-07-25 2025-07-23 19.780 1,326,000 -275,900 0.08% 26,228,280
2025-07-24 2025-07-22 18.400 1,601,900 +302,500 0.10% 29,474,960
2025-07-23 2025-07-21 19.340 1,299,400 +5,200 0.08% 25,130,396
2025-07-22 2025-07-18 19.560 1,294,200 -239,300 0.08% 25,314,552
2025-07-21 2025-07-17 17.900 1,533,500 -5,600 0.09% 27,449,650
2025-07-18 2025-07-16 17.880 1,539,100 +55,000 0.09% 27,519,108
2025-07-17 2025-07-15 18.060 1,484,100 +30,100 0.09% 26,802,846
2025-07-16 2025-07-14 18.560 1,454,000 -10,000 0.09% 26,986,240
2025-07-15 2025-07-11 18.200 1,464,000 -106,400 0.09% 26,644,800
2025-07-14 2025-07-10 17.840 1,570,400 -49,200 0.10% 28,015,936
2025-07-11 2025-07-09 17.580 1,619,600 +81,300 0.10% 28,472,568
2025-07-10 2025-07-08 18.140 1,538,300 -7,000 0.09% 27,904,762
2025-07-09 2025-07-07 17.520 1,545,300 -2,100 0.09% 27,073,656
2025-07-08 2025-07-04 16.660 1,547,400 +97,000 0.09% 25,779,684
2025-07-07 2025-07-03 17.340 1,450,400 -5,900 0.09% 25,149,936
2025-07-04 2025-07-02 17.700 1,456,300 +18,000 0.09% 25,776,510
2025-07-03 2025-06-30 18.260 1,438,300 -5,000 0.10% 26,263,358
2025-07-02 2025-06-27 18.220 1,443,300 +80,800 0.10% 26,296,926
2025-06-30 2025-06-26 18.620 1,362,500 +179,000 0.10% 25,369,750
2025-06-27 2025-06-25 19.940 1,183,500 +122,800 0.08% 23,598,990
2025-06-26 2025-06-24 20.250 1,060,700 +126,200 0.07% 21,479,175
2025-06-25 2025-06-23 20.800 934,500 -147,000 0.07% 19,437,600
2025-06-24 2025-06-20 19.180 1,081,500 +102,300 0.08% 20,743,170
2025-06-23 2025-06-19 20.150 979,200 +83,400 0.07% 19,730,880
2025-06-20 2025-06-18 20.350 895,800 +17,100 0.06% 18,229,530
2025-06-19 2025-06-17 20.650 878,700 -5,100 0.06% 18,145,155
2025-06-18 2025-06-16 20.600 883,800 -192,200 0.06% 18,206,280
2025-06-17 2025-06-13 18.300 1,076,000 +57,600 0.08% 19,690,800
2025-06-16 2025-06-12 18.980 1,018,400 -15,700 0.07% 19,329,232
2025-06-13 2025-06-11 19.160 1,034,100 -82,000 0.07% 19,813,356
2025-06-12 2025-06-10 18.560 1,116,100 +14,200 0.08% 20,714,816
2025-06-11 2025-06-09 18.460 1,101,900 +20,700 0.08% 20,341,074
2025-06-10 2025-06-06 17.500 1,081,200 +141,300 0.08% 18,921,000
2025-06-09 2025-06-05 19.200 939,900 +39,300 0.07% 18,046,080
2025-06-06 2025-06-04 19.140 900,600 +14,900 0.06% 17,237,484
2025-06-05 2025-06-03 19.760 885,700 +24,200 0.06% 17,501,432
2025-06-04 2025-06-02 21.100 861,500 -31,000 0.06% 18,177,650
2025-06-03 2025-05-30 19.260 892,500 -700 0.06% 17,189,550
2025-06-02 2025-05-29 21.050 893,200 -28,400 0.06% 18,801,860
2025-05-30 2025-05-28 16.000 921,600 -130,900 0.06% 14,745,600
2025-05-29 2025-05-27 15.680 1,052,500 -87,500 0.07% 16,503,200
2025-05-28 2025-05-26 13.980 1,140,000 -25,900 0.08% 15,937,200
2025-05-27 2025-05-23 12.440 1,165,900 -15,000 0.08% 14,503,796
2025-05-22 2025-05-20 12.260 1,180,900 +15,000 0.08% 14,477,834
2025-05-20 2025-05-16 12.380 1,165,900 +3,200 0.08% 14,433,842
2025-05-19 2025-05-15 12.680 1,162,700 +500 0.08% 14,743,036
2025-05-16 2025-05-14 12.940 1,162,200 +3,000 0.08% 15,038,868
2025-05-15 2025-05-13 12.320 1,159,200 -1,000 0.08% 14,281,344
2025-05-14 2025-05-12 12.460 1,160,200 -4,100 0.08% 14,456,092
2025-05-13 2025-05-09 12.000 1,164,300 -1,100 0.08% 13,971,600
2025-05-12 2025-05-08 12.020 1,165,400 -1,500 0.08% 14,008,108
2025-05-09 2025-05-07 11.820 1,166,900 +8,000 0.08% 13,792,758
2025-05-07 2025-05-02 11.600 1,158,900 -13,400 0.08% 13,443,240
2025-05-02 2025-04-29 11.160 1,172,300 -4,000 0.08% 13,082,868
2025-04-30 2025-04-28 11.080 1,176,300 +1,000 0.08% 13,033,404
2025-04-29 2025-04-25 11.180 1,175,300 +84,000 0.08% 13,139,854
2025-04-25 2025-04-23 11.400 1,091,300 -500 0.08% 12,440,820
2025-04-24 2025-04-22 10.980 1,091,800 +3,000 0.08% 11,987,964
2025-04-23 2025-04-17 10.900 1,088,800 +100 0.08% 11,867,920
2025-04-22 2025-04-16 10.820 1,088,700 +4,000 0.08% 11,779,734
2025-04-17 2025-04-15 11.280 1,084,700 -24,500 0.08% 12,235,416
2025-04-16 2025-04-14 11.120 1,109,200 -1,000 0.08% 12,334,304
2025-04-15 2025-04-11 10.700 1,110,200 -80,000 0.08% 11,879,140
2025-04-14 2025-04-10 10.360 1,190,200 -1,200 0.08% 12,330,472
2025-04-11 2025-04-09 10.220 1,191,400 -33,800 0.08% 12,176,108
2025-04-10 2025-04-08 10.120 1,225,200 -56,000 0.09% 12,399,024
2025-04-09 2025-04-07 10.040 1,281,200 +39,200 0.09% 12,863,248
2025-04-08 2025-04-03 12.160 1,242,000 +3,400 0.09% 15,102,720
2025-04-07 2025-04-02 12.260 1,238,600 +2,000 0.09% 15,185,236
2025-04-03 2025-04-01 12.080 1,236,600 +1,000 0.09% 14,938,128
2025-04-02 2025-03-31 12.220 1,235,600 -11,000 0.09% 15,099,032
2025-03-31 2025-03-27 12.660 1,246,600 +6,000 0.09% 15,781,956
2025-03-28 2025-03-26 12.600 1,240,600 +14,000 0.09% 15,631,560
2025-03-27 2025-03-25 12.700 1,226,600 +94,100 0.09% 15,577,820
2025-03-26 2025-03-24 13.400 1,132,500 +12,000 0.08% 15,175,500
2025-03-25 2025-03-21 13.500 1,120,500 -35,800 0.08% 15,126,750
2025-03-24 2025-03-20 13.100 1,156,300 -7,200 0.08% 15,147,530
2025-03-21 2025-03-19 13.820 1,163,500 -700 0.08% 16,079,570
2025-03-20 2025-03-18 13.460 1,164,200 +400 0.08% 15,670,132
2025-03-19 2025-03-17 13.340 1,163,800 -25,000 0.08% 15,525,092
2025-03-18 2025-03-14 13.040 1,188,800 -100,900 0.08% 15,501,952
2025-03-17 2025-03-13 12.500 1,289,700 +54,000 0.09% 16,121,250
2025-03-14 2025-03-12 12.620 1,235,700 -1,000 0.09% 15,594,534
2025-03-13 2025-03-11 12.780 1,236,700 -5,000 0.09% 15,805,026
2025-03-12 2025-03-10 12.620 1,241,700 +21,500 0.09% 15,670,254
2025-03-11 2025-03-07 12.940 1,220,200 -29,500 0.09% 15,789,388
2025-03-10 2025-03-06 12.840 1,249,700 -65,100 0.09% 16,046,148
2025-03-07 2025-03-05 12.380 1,314,800 -29,500 0.09% 16,277,224
2025-03-06 2025-03-04 11.960 1,344,300 -9,000 0.09% 16,077,828
2025-03-05 2025-03-03 11.620 1,353,300 -22,200 0.10% 15,725,346
2025-03-04 2025-02-28 11.620 1,375,500 +91,500 0.10% 15,983,310
2025-03-03 2025-02-27 12.440 1,284,000 +26,400 0.09% 15,972,960
2025-02-28 2025-02-26 12.720 1,257,600 -76,600 0.09% 15,996,672
2025-02-27 2025-02-25 12.140 1,334,200 +43,300 0.09% 16,197,188
2025-02-26 2025-02-24 12.920 1,290,900 +149,600 0.09% 16,678,428
2025-02-25 2025-02-21 15.000 1,141,300 -57,500 0.08% 17,119,500
2025-02-24 2025-02-20 14.000 1,198,800 -34,500 0.08% 16,783,200
2025-02-21 2025-02-19 14.560 1,233,300 +49,400 0.09% 17,956,848
2025-02-20 2025-02-18 15.000 1,183,900 +33,000 0.08% 17,758,500
2025-02-19 2025-02-17 14.400 1,150,900 +7,400 0.08% 16,572,960
2025-02-18 2025-02-14 14.800 1,143,500 -55,500 0.08% 16,923,800
2025-02-17 2025-02-13 12.320 1,199,000 -17,800 0.08% 14,771,680
2025-02-14 2025-02-12 12.420 1,216,800 -12,100 0.09% 15,112,656
2025-02-12 2025-02-10 12.560 1,228,900 -9,000 0.09% 15,434,984
2025-02-11 2025-02-07 12.380 1,237,900 -10,000 0.09% 15,325,202
2025-02-10 2025-02-06 12.100 1,247,900 +7,500 0.09% 15,099,590
2025-02-07 2025-02-05 11.940 1,240,400 -7,000 0.09% 14,810,376
2025-02-06 2025-02-04 12.080 1,247,400 -6,300 0.09% 15,068,592
2025-02-05 2025-02-03 11.900 1,253,700 +12,000 0.09% 14,919,030
2025-02-04 2025-01-28 12.060 1,241,700 -26,200 0.09% 14,974,902
2025-02-03 2025-01-24 11.580 1,267,900 +20,000 0.09% 14,682,282
2025-01-23 2025-01-21 11.580 1,247,900 +10,000 0.09% 14,450,682
2025-01-22 2025-01-20 11.480 1,237,900 -3,000 0.09% 14,211,092
2025-01-21 2025-01-17 11.300 1,240,900 +34,000 0.09% 14,022,170
2025-01-10 2025-01-08 10.980 1,206,900 -1,800 0.09% 13,251,762
2025-01-09 2025-01-07 11.060 1,208,700 -3,000 0.09% 13,368,222
2025-01-08 2025-01-06 10.980 1,211,700 +3,000 0.09% 13,304,466
2025-01-07 2025-01-03 11.000 1,208,700 -20,100 0.09% 13,295,700
2025-01-06 2025-01-02 11.200 1,228,800 +3,800 0.09% 13,762,560
2025-01-03 2024-12-31 11.780 1,225,000 -4,100 0.09% 14,430,500
2024-12-23 2024-12-19 11.860 1,229,100 +25,000 0.09% 14,577,126
2024-12-20 2024-12-18 12.000 1,204,100 -10,000 0.08% 14,449,200
2024-12-19 2024-12-17 11.820 1,214,100 +6,200 0.09% 14,350,662
2024-12-18 2024-12-16 12.020 1,207,900 +14,200 0.09% 14,518,958
2024-12-17 2024-12-13 12.200 1,193,700 +93,000 0.08% 14,563,140
2024-12-13 2024-12-11 12.760 1,100,700 +38,000 0.08% 14,044,932
2024-12-12 2024-12-10 13.000 1,062,700 -85,500 0.07% 13,815,100
2024-12-09 2024-12-05 12.280 1,148,200 +59,900 0.08% 14,099,896
2024-12-05 2024-12-03 12.620 1,088,300 -40,000 0.08% 13,734,346
2024-12-03 2024-11-29 12.600 1,128,300 -20,000 0.08% 14,216,580
2024-11-29 2024-11-27 12.600 1,148,300 +37,000 0.08% 14,468,580
2024-11-28 2024-11-26 12.140 1,111,300 +24,000 0.08% 13,491,182
2024-11-27 2024-11-25 12.220 1,087,300 -1,500 0.08% 13,286,806
2024-11-26 2024-11-22 12.680 1,088,800 +42,000 0.08% 13,805,984
2024-11-25 2024-11-21 13.460 1,046,800 -400 0.07% 14,089,928
2024-11-22 2024-11-20 13.780 1,047,200 -38,900 0.07% 14,430,416
2024-11-19 2024-11-15 13.240 1,086,100 +10,000 0.08% 14,379,964
2024-11-18 2024-11-14 13.320 1,076,100 +42,000 0.08% 14,333,652
2024-11-15 2024-11-13 13.860 1,034,100 +3,000 0.07% 14,332,626
2024-11-14 2024-11-12 14.080 1,031,100 -5,200 0.07% 14,517,888
2024-11-13 2024-11-11 14.800 1,036,300 -600 0.07% 15,337,240
2024-11-12 2024-11-08 15.100 1,036,900 -200 0.07% 15,657,190
2024-11-11 2024-11-07 15.560 1,037,100 -2,900 0.07% 16,137,276
2024-11-08 2024-11-06 14.720 1,040,000 -9,000 0.07% 15,308,800
2024-11-07 2024-11-05 14.680 1,049,000 -8,000 0.07% 15,399,320
2024-11-05 2024-11-01 13.780 1,057,000 +1,000 0.07% 14,565,460
2024-11-04 2024-10-31 14.060 1,056,000 -3,000 0.07% 14,847,360
2024-11-01 2024-10-30 13.960 1,059,000 -4,800 0.07% 14,783,640
2024-10-29 2024-10-25 14.000 1,063,800 -10,000 0.07% 14,893,200
2024-10-28 2024-10-24 13.520 1,073,800 +18,000 0.08% 14,517,776
2024-10-25 2024-10-23 13.900 1,055,800 -10,000 0.07% 14,675,620
2024-10-24 2024-10-22 13.780 1,065,800 +10,000 0.08% 14,686,724
2024-10-22 2024-10-18 14.160 1,055,800 -100,200 0.07% 14,950,128
2024-10-18 2024-10-16 13.560 1,156,000 -12,800 0.08% 15,675,360
2024-10-17 2024-10-15 13.440 1,168,800 +7,500 0.08% 15,708,672
2024-10-16 2024-10-14 14.220 1,161,300 +8,500 0.08% 16,513,686
2024-10-15 2024-10-10 14.700 1,152,800 +31,300 0.08% 16,946,160
2024-10-14 2024-10-09 14.760 1,121,500 +41,000 0.08% 16,553,340
2024-10-10 2024-10-08 15.660 1,080,500 +162,300 0.08% 16,920,630
2024-10-09 2024-10-07 20.600 918,200 -14,000 0.06% 18,914,920
2024-10-08 2024-10-04 18.240 932,200 +29,000 0.07% 17,003,328
2024-10-07 2024-10-03 17.660 903,200 -111,400 0.06% 15,950,512
2024-10-04 2024-10-02 18.420 1,014,600 -18,900 0.07% 18,688,932
2024-10-03 2024-09-30 15.860 1,033,500 -49,200 0.07% 16,391,310
2024-10-02 2024-09-27 13.200 1,082,700 +7,800 0.08% 14,291,640
2024-09-30 2024-09-26 11.700 1,074,900 -17,000 0.08% 12,576,330
2024-09-27 2024-09-25 10.700 1,091,900 -4,000 0.08% 11,683,330
2024-09-26 2024-09-24 10.380 1,095,900 -11,000 0.08% 11,375,442
2024-09-25 2024-09-23 9.760 1,106,900 +6,000 0.08% 10,803,344
2024-09-24 2024-09-20 9.870 1,100,900 +3,600 0.08% 10,865,883
2024-09-23 2024-09-19 9.820 1,097,300 +10,000 0.08% 10,775,486
2024-09-17 2024-09-13 9.630 1,087,300 -1,500 0.08% 10,470,699
2024-09-16 2024-09-12 9.520 1,088,800 -5,000 0.08% 10,365,376
2024-09-13 2024-09-11 9.410 1,093,800 -4,000 0.08% 10,292,658
2024-09-12 2024-09-10 9.430 1,097,800 -100 0.08% 10,352,254
2024-09-11 2024-09-09 9.500 1,097,900 -3,000 0.08% 10,430,050
2024-09-09 2024-09-04 9.550 1,100,900 +29,000 0.08% 10,513,595
2024-09-04 2024-09-02 9.780 1,071,900 +4,400 0.08% 10,483,182
2024-09-03 2024-08-30 10.140 1,067,500 -30,000 0.08% 10,824,450
2024-09-02 2024-08-29 10.040 1,097,500 +500 0.08% 11,018,900
2024-08-30 2024-08-28 10.420 1,097,000 +45,500 0.08% 11,430,740
2024-08-29 2024-08-27 12.620 1,051,500 +1,000 0.07% 13,269,930
2024-08-26 2024-08-22 12.020 1,050,500 +10,000 0.07% 12,627,010
2024-08-23 2024-08-21 12.160 1,040,500 +9,000 0.07% 12,652,480
2024-08-22 2024-08-20 12.560 1,031,500 +2,000 0.07% 12,955,640
2024-08-21 2024-08-19 13.100 1,029,500 -1,200 0.07% 13,486,450
2024-08-20 2024-08-16 13.000 1,030,700 +1,200 0.07% 13,399,100
2024-08-19 2024-08-15 12.880 1,029,500 +1,000 0.07% 13,259,960
2024-08-16 2024-08-14 12.860 1,028,500 +3,000 0.07% 13,226,510
2024-08-15 2024-08-13 12.940 1,025,500 +14,200 0.07% 13,269,970
2024-08-14 2024-08-12 13.000 1,011,300 +2,800 0.07% 13,146,900
2024-08-13 2024-08-09 13.120 1,008,500 +400 0.07% 13,231,520
2024-08-09 2024-08-07 13.280 1,008,100 -2,000 0.07% 13,387,568
2024-08-08 2024-08-06 13.200 1,010,100 +2,000 0.07% 13,333,320
2024-08-07 2024-08-05 13.260 1,008,100 -6,500 0.07% 13,367,406
2024-08-02 2024-07-31 13.360 1,014,600 -5,100 0.07% 13,555,056
2024-08-01 2024-07-30 12.700 1,019,700 -5,600 0.07% 12,950,190
2024-07-31 2024-07-29 13.040 1,025,300 -2,000 0.07% 13,369,912
2024-07-29 2024-07-25 12.400 1,027,300 +500 0.07% 12,738,520
2024-07-26 2024-07-24 12.520 1,026,800 -8,000 0.07% 12,855,536
2024-07-25 2024-07-23 12.600 1,034,800 +11,500 0.07% 13,038,480
2024-07-24 2024-07-22 12.900 1,023,300 +9,000 0.07% 13,200,570
2024-07-23 2024-07-19 12.860 1,014,300 -1,000 0.07% 13,043,898
2024-07-22 2024-07-18 13.320 1,015,300 -5,000 0.07% 13,523,796
2024-07-19 2024-07-17 13.240 1,020,300 -500 0.07% 13,508,772
2024-07-18 2024-07-16 13.020 1,020,800 +1,000 0.07% 13,290,816
2024-07-17 2024-07-15 13.000 1,019,800 +4,200 0.07% 13,257,400
2024-07-16 2024-07-12 13.460 1,015,600 +300 0.07% 13,669,976
2024-07-15 2024-07-11 13.080 1,015,300 +3,500 0.07% 13,280,124
2024-07-11 2024-07-09 12.800 1,011,800 +1,000 0.07% 12,951,040
2024-07-10 2024-07-08 12.540 1,010,800 +4,000 0.07% 12,675,432
2024-07-09 2024-07-05 13.100 1,006,800 -500 0.07% 13,189,080
2024-07-08 2024-07-04 13.300 1,007,300 +1,000 0.07% 13,397,090
2024-07-03 2024-06-28 13.580 1,006,300 +10,000 0.07% 13,665,554
2024-07-02 2024-06-27 13.560 996,300 +58,000 0.07% 13,509,828
2024-06-28 2024-06-26 14.040 938,300 -800 0.07% 13,173,732
2024-06-26 2024-06-24 14.180 939,100 +6,500 0.07% 13,316,438
2024-06-25 2024-06-21 14.540 932,600 -400 0.07% 13,560,004
2024-06-24 2024-06-20 14.620 933,000 -60,500 0.07% 13,640,460
2024-06-21 2024-06-19 14.900 993,500 -9,600 0.07% 14,803,150
2024-06-20 2024-06-18 14.580 1,003,100 -10,000 0.07% 14,625,198
2024-06-19 2024-06-17 14.100 1,013,100 +2,500 0.07% 14,284,710
2024-06-18 2024-06-14 14.280 1,010,600 -1,500 0.07% 14,431,368
2024-06-14 2024-06-12 13.460 1,012,100 -2,000 0.07% 13,622,866
2024-06-13 2024-06-11 13.040 1,014,100 -7,500 0.07% 13,223,864
2024-06-12 2024-06-07 12.960 1,021,600 +20,000 0.07% 13,239,936
2024-06-11 2024-06-06 13.080 1,001,600 +500 0.07% 13,100,928
2024-06-05 2024-06-03 13.340 1,001,100 -1,600 0.07% 13,354,674
2024-06-04 2024-05-31 13.300 1,002,700 -7,100 0.07% 13,335,910
2024-05-29 2024-05-27 14.200 1,009,800 +5,100 0.07% 14,339,160
2024-05-28 2024-05-24 13.740 1,004,700 +73,800 0.07% 13,804,578
2024-05-27 2024-05-23 14.080 930,900 +4,200 0.07% 13,107,072
2024-05-24 2024-05-22 15.140 926,700 -8,100 0.07% 14,030,238
2024-05-23 2024-05-21 15.020 934,800 -700 0.07% 14,040,696
2024-05-22 2024-05-20 15.700 935,500 -3,000 0.07% 14,687,350
2024-05-21 2024-05-17 15.580 938,500 -7,000 0.07% 14,621,830
2024-05-20 2024-05-16 14.640 945,500 +8,000 0.07% 13,842,120
2024-05-17 2024-05-14 15.040 937,500 +1,000 0.07% 14,100,000
2024-05-16 2024-05-13 15.300 936,500 +7,000 0.07% 14,328,450
2024-05-14 2024-05-10 14.860 929,500 +6,100 0.07% 13,812,370
2024-05-13 2024-05-09 14.300 923,400 +400 0.07% 13,204,620
2024-05-10 2024-05-08 13.700 923,000 -600 0.07% 12,645,100
2024-05-09 2024-05-07 14.080 923,600 +1,000 0.07% 13,004,288
2024-05-08 2024-05-06 14.460 922,600 -1,000 0.06% 13,340,796
2024-05-07 2024-05-03 14.400 923,600 -19,300 0.07% 13,299,840
2024-05-06 2024-05-02 13.860 942,900 -4,400 0.07% 13,068,594
2024-05-03 2024-04-30 13.260 947,300 -10,600 0.07% 12,561,198
2024-05-02 2024-04-29 13.400 957,900 -10,400 0.07% 12,835,860
2024-04-30 2024-04-26 13.120 968,300 -9,400 0.07% 12,704,096
2024-04-29 2024-04-25 12.120 977,700 -13,000 0.07% 11,849,724
2024-04-26 2024-04-24 12.240 990,700 +9,300 0.07% 12,126,168
2024-04-25 2024-04-23 11.920 981,400 +6,000 0.07% 11,698,288
2024-04-24 2024-04-22 11.700 975,400 -900 0.07% 11,412,180
2024-04-23 2024-04-19 11.160 976,300 -14,800 0.07% 10,895,508
2024-04-22 2024-04-18 12.320 991,100 +1,000 0.07% 12,210,352
2024-04-19 2024-04-17 12.120 990,100 +3,000 0.07% 12,000,012
2024-04-18 2024-04-16 12.000 987,100 +15,500 0.07% 11,845,200
2024-04-17 2024-04-15 12.640 971,600 +5,500 0.07% 12,281,024
2024-04-16 2024-04-12 12.540 966,100 +23,300 0.07% 12,114,894
2024-04-15 2024-04-11 13.720 942,800 +13,600 0.07% 12,935,216
2024-04-12 2024-04-10 13.260 929,200 +10,000 0.07% 12,321,192
2024-04-11 2024-04-09 13.880 919,200 -11,000 0.06% 12,758,496
2024-04-10 2024-04-08 13.560 930,200 +5,000 0.07% 12,613,512
2024-04-09 2024-04-05 13.660 925,200 -500 0.07% 12,638,232
2024-04-08 2024-04-03 13.680 925,700 -4,000 0.07% 12,663,576
2024-04-05 2024-04-02 13.360 929,700 -4,000 0.07% 12,420,792
2024-04-02 2024-03-27 12.720 933,700 -19,200 0.07% 11,876,664
2024-03-28 2024-03-26 11.840 952,900 +5,000 0.07% 11,282,336
2024-03-27 2024-03-25 11.920 947,900 +15,000 0.07% 11,298,968
2024-03-26 2024-03-22 12.160 932,900 +13,000 0.07% 11,344,064
2024-03-25 2024-03-21 13.080 919,900 -12,100 0.06% 12,032,292
2024-03-22 2024-03-20 12.620 932,000 +2,000 0.07% 11,761,840
2024-03-20 2024-03-18 12.680 930,000 -4,100 0.07% 11,792,400
2024-03-19 2024-03-15 12.140 934,100 +8,100 0.07% 11,339,974
2024-03-18 2024-03-14 12.340 926,000 +11,000 0.07% 11,426,840
2024-03-15 2024-03-13 12.720 915,000 -100 0.06% 11,638,800
2024-03-14 2024-03-12 13.180 915,100 -29,300 0.06% 12,061,018
2024-03-13 2024-03-11 12.200 944,400 +300 0.07% 11,521,680
2024-03-07 2024-03-05 11.660 944,100 +2,000 0.07% 11,008,206
2024-03-06 2024-03-04 12.160 942,100 +15,000 0.07% 11,455,936
2024-03-05 2024-03-01 12.380 927,100 +6,600 0.07% 11,477,498
2024-03-04 2024-02-29 12.400 920,500 +10,000 0.06% 11,414,200
2024-02-29 2024-02-27 13.240 910,500 +1,400 0.06% 12,055,020
2024-02-27 2024-02-23 13.220 909,100 +4,000 0.06% 12,018,302
2024-02-26 2024-02-22 13.000 905,100 +6,000 0.06% 11,766,300
2024-02-23 2024-02-21 13.000 899,100 -23,300 0.06% 11,688,300
2024-02-22 2024-02-20 12.400 922,400 +29,000 0.06% 11,437,760
2024-02-21 2024-02-19 12.480 893,400 +3,000 0.06% 11,149,632
2024-02-20 2024-02-16 13.340 890,400 +300 0.06% 11,877,936
2024-02-19 2024-02-15 12.080 890,100 -100 0.06% 10,752,408
2024-02-16 2024-02-14 12.160 890,200 +2,900 0.06% 10,824,832
2024-02-15 2024-02-09 12.420 887,300 +500 0.06% 11,020,266
2024-02-14 2024-02-07 12.620 886,800 +900 0.06% 11,191,416
2024-02-07 2024-02-05 11.780 885,900 -300 0.06% 10,435,902
2024-02-06 2024-02-02 12.060 886,200 +1,500 0.06% 10,687,572
2024-02-01 2024-01-30 12.620 884,700 +10,700 0.06% 11,164,914
2024-01-31 2024-01-29 13.620 874,000 -600 0.06% 11,903,880
2024-01-30 2024-01-26 13.580 874,600 +1,500 0.06% 11,877,068
2024-01-29 2024-01-25 13.960 873,100 +2,300 0.06% 12,188,476
2024-01-25 2024-01-23 13.020 870,800 +2,000 0.06% 11,337,816
2024-01-23 2024-01-19 14.080 868,800 +5,000 0.06% 12,232,704
2024-01-22 2024-01-18 14.520 863,800 +10,000 0.06% 12,542,376
2024-01-19 2024-01-17 14.940 853,800 -1,000 0.06% 12,755,772
2024-01-18 2024-01-16 15.840 854,800 +2,000 0.06% 13,540,032
2024-01-17 2024-01-15 16.260 852,800 -1,000 0.06% 13,866,528
2024-01-15 2024-01-11 16.620 853,800 +5,000 0.06% 14,190,156
2024-01-12 2024-01-10 16.560 848,800 +500 0.06% 14,056,128
2024-01-10 2024-01-08 16.680 848,300 -3,000 0.06% 14,149,644
2024-01-04 2024-01-02 17.420 851,300 +4,800 0.06% 14,829,646
2024-01-03 2023-12-29 17.840 846,500 +8,000 0.06% 15,101,560
2023-12-28 2023-12-22 16.840 838,500 -800 0.06% 14,120,340
2023-12-27 2023-12-21 17.240 839,300 +1,000 0.06% 14,469,532
2023-12-22 2023-12-20 17.300 838,300 +14,000 0.06% 14,502,590
2023-12-13 2023-12-11 19.100 824,300 -6,600 0.06% 15,744,130
2023-12-11 2023-12-07 19.000 830,900 -100 0.06% 15,787,100
2023-12-07 2023-12-05 19.100 831,000 -300 0.06% 15,872,100
2023-12-04 2023-11-30 19.700 831,300 -14,000 0.06% 16,376,610
2023-12-01 2023-11-29 19.540 845,300 +14,000 0.06% 16,517,162
2023-11-27 2023-11-23 20.850 831,300 -1,300 0.06% 17,332,605
2023-11-23 2023-11-21 20.550 832,600 -200 0.06% 17,109,930
2023-11-22 2023-11-20 20.750 832,800 +5,000 0.06% 17,280,600
2023-11-21 2023-11-17 20.550 827,800 +5,600 0.06% 17,011,290
2023-11-20 2023-11-16 21.700 822,200 -4,400 0.06% 17,841,740
2023-11-15 2023-11-13 21.150 826,600 +5,400 0.06% 17,482,590
2023-11-10 2023-11-08 21.550 821,200 +2,000 0.06% 17,696,860
2023-11-02 2023-10-31 21.450 819,200 -11,800 0.06% 17,571,840
2023-11-01 2023-10-30 21.300 831,000 +11,800 0.06% 17,700,300
2023-10-30 2023-10-26 21.700 819,200 -5,000 0.06% 17,776,640
2023-10-26 2023-10-24 21.500 824,200 -4,800 0.06% 17,720,300
2023-10-25 2023-10-20 21.100 829,000 +4,300 0.06% 17,491,900
2023-10-16 2023-10-12 23.350 824,700 -6,000 0.06% 19,256,745
2023-10-13 2023-10-11 22.700 830,700 -4,000 0.06% 18,856,890
2023-10-05 2023-10-03 22.350 834,700 +200 0.06% 18,655,545
2023-10-04 2023-09-29 23.100 834,500 -1,000 0.06% 19,276,950
2023-09-29 2023-09-27 22.300 835,500 +4,800 0.06% 18,631,650
2023-09-28 2023-09-26 22.300 830,700 +1,000 0.06% 18,524,610
2023-09-27 2023-09-25 23.050 829,700 +1,000 0.06% 19,124,585
2023-09-25 2023-09-21 23.450 828,700 +1,000 0.06% 19,433,015
2023-09-18 2023-09-14 24.350 827,700 -5,000 0.06% 20,154,495
2023-09-15 2023-09-13 24.150 832,700 -1,300 0.06% 20,109,705
2023-09-13 2023-09-11 23.850 834,000 -700 0.06% 19,890,900
2023-09-06 2023-09-04 24.300 834,700 -3,100 0.06% 20,283,210
2023-09-05 2023-08-31 23.300 837,800 -1,200 0.06% 19,520,740
2023-09-04 2023-08-30 23.150 839,000 -1,000 0.06% 19,422,850
2023-08-31 2023-08-29 23.600 840,000 -10,600 0.06% 19,824,000
2023-08-30 2023-08-28 23.600 850,600 -7,000 0.06% 20,074,160
2023-08-25 2023-08-23 22.450 857,600 -1,000 0.06% 19,253,120
2023-08-24 2023-08-22 22.050 858,600 +5,000 0.06% 18,932,130
2023-08-23 2023-08-21 21.800 853,600 +10,200 0.06% 18,608,480
2023-08-22 2023-08-18 23.300 843,400 -2,000 0.06% 19,651,220
2023-08-21 2023-08-17 23.400 845,400 -20,000 0.06% 19,782,360
2023-08-18 2023-08-16 23.050 865,400 -1,000 0.06% 19,947,470
2023-08-17 2023-08-15 23.000 866,400 +18,000 0.06% 19,927,200
2023-08-16 2023-08-14 22.800 848,400 -600 0.06% 19,343,520
2023-08-15 2023-08-11 22.600 849,000 -3,000 0.06% 19,187,400
2023-08-10 2023-08-08 22.800 852,000 +500 0.06% 19,425,600
2023-08-09 2023-08-07 23.550 851,500 +2,000 0.06% 20,052,825
2023-08-08 2023-08-04 23.900 849,500 -400 0.06% 20,303,050
2023-08-07 2023-08-03 23.250 849,900 +900 0.06% 19,760,175
2023-08-04 2023-08-02 23.150 849,000 -3,000 0.06% 19,654,350
2023-08-03 2023-08-01 24.200 852,000 +2,000 0.06% 20,618,400
2023-08-02 2023-07-31 25.400 850,000 -2,500 0.06% 21,590,000
2023-08-01 2023-07-28 24.800 852,500 -4,000 0.06% 21,142,000
2023-07-28 2023-07-26 23.050 856,500 -18,000 0.06% 19,742,325
2023-07-27 2023-07-25 22.950 874,500 -21,600 0.06% 20,069,775
2023-07-26 2023-07-24 21.750 896,100 -34,000 0.06% 19,490,175
2023-07-25 2023-07-21 22.200 930,100 +15,400 0.07% 20,648,220
2023-07-24 2023-07-20 22.300 914,700 +34,100 0.06% 20,397,810
2023-07-21 2023-07-19 22.000 880,600 +29,000 0.06% 19,373,200
2023-07-19 2023-07-14 23.400 851,600 -23,400 0.06% 19,927,440
2023-07-18 2023-07-13 23.900 875,000 -2,500 0.06% 20,912,500
2023-07-11 2023-07-07 21.850 877,500 +400 0.06% 19,173,375
2023-07-06 2023-07-04 22.750 877,100 +100 0.06% 19,954,025
2023-07-05 2023-07-03 22.150 877,000 -2,300 0.06% 19,425,550
2023-07-04 2023-06-30 21.300 879,300 +300 0.06% 18,729,090
2023-06-29 2023-06-27 21.700 879,000 +2,000 0.06% 19,074,300
2023-06-28 2023-06-26 21.000 877,000 +1,000 0.06% 18,417,000
2023-06-27 2023-06-23 21.150 876,000 +1,000 0.06% 18,527,400
2023-06-26 2023-06-21 21.400 875,000 +2,000 0.06% 18,725,000
2023-06-16 2023-06-14 22.350 873,000 +600 0.06% 19,511,550
2023-06-14 2023-06-12 22.050 872,400 +300 0.06% 19,236,420
2023-06-13 2023-06-09 21.900 872,100 +700 0.06% 19,098,990
2023-06-12 2023-06-08 22.450 871,400 +300 0.06% 19,562,930
2023-06-09 2023-06-07 21.950 871,100 +11,000 0.06% 19,120,645
2023-06-08 2023-06-06 22.200 860,100 -400 0.06% 19,094,220
2023-06-07 2023-06-05 22.300 860,500 -2,000 0.06% 19,189,150
2023-06-05 2023-06-01 21.300 862,500 -2,600 0.06% 18,371,250
2023-06-02 2023-05-31 22.050 865,100 +500 0.06% 19,075,455
2023-05-31 2023-05-29 22.700 864,600 -200 0.06% 19,626,420
2023-05-30 2023-05-25 22.850 864,800 +3,000 0.06% 19,760,680
2023-05-29 2023-05-24 23.400 861,800 +3,000 0.06% 20,166,120
2023-05-25 2023-05-23 23.750 858,800 +2,000 0.06% 20,396,500
2023-05-24 2023-05-22 24.500 856,800 +1,000 0.06% 20,991,600
2023-05-22 2023-05-18 24.900 855,800 -1,000 0.06% 21,309,420
2023-05-19 2023-05-17 24.650 856,800 -1,500 0.06% 21,120,120
2023-05-11 2023-05-09 25.850 858,300 -7,100 0.06% 22,187,055
2023-05-10 2023-05-08 25.950 865,400 -1,600 0.06% 22,457,130
2023-05-08 2023-05-04 25.200 867,000 -2,000 0.06% 21,848,400
2023-05-05 2023-05-03 23.700 869,000 +600 0.06% 20,595,300
2023-05-04 2023-05-02 24.500 868,400 +2,000 0.06% 21,275,800
2023-05-02 2023-04-27 24.350 866,400 +400 0.06% 21,096,840
2023-04-25 2023-04-21 25.800 866,000 -2,000 0.06% 22,342,800
2023-04-21 2023-04-19 25.750 868,000 +7,000 0.06% 22,351,000
2023-04-20 2023-04-18 26.550 861,000 -1,000 0.06% 22,859,550
2023-04-19 2023-04-17 26.250 862,000 -1,000 0.06% 22,627,500
2023-04-13 2023-04-11 26.100 863,000 -10,800 0.06% 22,524,300
2023-04-12 2023-04-06 25.200 873,800 +10,000 0.06% 22,019,760
2023-04-04 2023-03-31 24.750 863,800 -2,300 0.06% 21,379,050
2023-04-03 2023-03-30 24.600 866,100 +1,600 0.06% 21,306,060
2023-03-31 2023-03-29 24.600 864,500 +400 0.06% 21,266,700
2023-03-30 2023-03-28 25.300 864,100 -5,000 0.06% 21,861,730
2023-03-28 2023-03-24 25.200 869,100 -2,200 0.06% 21,901,320
2023-03-27 2023-03-23 25.400 871,300 -10,600 0.06% 22,131,020
2023-03-24 2023-03-22 25.000 881,900 -7,700 0.06% 22,047,500
2023-03-22 2023-03-20 22.800 889,600 -2,000 0.06% 20,282,880
2023-03-21 2023-03-17 23.600 891,600 -700 0.06% 21,041,760
2023-03-20 2023-03-16 22.400 892,300 -9,100 0.06% 19,987,520
2023-03-17 2023-03-15 22.500 901,400 -19,000 0.06% 20,281,500
2023-03-16 2023-03-14 21.300 920,400 +2,700 0.06% 19,604,520
2023-03-15 2023-03-13 23.050 917,700 +200 0.06% 21,152,985
2023-03-14 2023-03-10 22.500 917,500 +4,400 0.06% 20,643,750
2023-03-13 2023-03-09 23.150 913,100 +31,000 0.06% 21,138,265
2023-03-10 2023-03-08 23.700 882,100 +2,000 0.06% 20,905,770
2023-03-09 2023-03-07 24.400 880,100 -400 0.06% 21,474,440
2023-03-07 2023-03-03 25.600 880,500 -13,400 0.06% 22,540,800
2023-03-06 2023-03-02 24.600 893,900 -1,200 0.06% 21,989,940
2023-03-03 2023-03-01 24.250 895,100 -3,000 0.06% 21,706,175
2023-03-02 2023-02-28 22.550 898,100 -21,500 0.06% 20,252,155
2023-03-01 2023-02-27 22.550 919,600 +300 0.06% 20,736,980
2023-02-28 2023-02-24 22.350 919,300 +19,500 0.06% 20,546,355
2023-02-27 2023-02-23 22.850 899,800 -24,000 0.06% 20,560,430
2023-02-24 2023-02-22 22.600 923,800 -11,000 0.07% 20,877,880
2023-02-23 2023-02-21 22.700 934,800 -42,000 0.07% 21,219,960
2023-02-22 2023-02-20 23.050 976,800 -4,000 0.07% 22,515,240
2023-02-21 2023-02-17 21.300 980,800 +2,800 0.07% 20,891,040
2023-02-20 2023-02-16 21.900 978,000 -1,700 0.07% 21,418,200
2023-02-17 2023-02-15 22.100 979,700 +40,000 0.07% 21,651,370
2023-02-16 2023-02-14 22.650 939,700 +15,300 0.07% 21,284,205
2023-02-15 2023-02-13 23.350 924,400 +200 0.07% 21,584,740
2023-02-14 2023-02-10 23.250 924,200 +2,200 0.07% 21,487,650
2023-02-13 2023-02-09 24.300 922,000 +7,000 0.06% 22,404,600
2023-02-10 2023-02-08 23.350 915,000 -300 0.06% 21,365,250
2023-02-09 2023-02-07 23.550 915,300 +22,200 0.06% 21,555,315
2023-02-08 2023-02-06 24.000 893,100 -8,000 0.06% 21,434,400
2023-02-07 2023-02-03 25.900 901,100 +10,000 0.06% 23,338,490
2023-02-06 2023-02-02 26.200 891,100 -600 0.06% 23,346,820
2023-02-03 2023-02-01 26.450 891,700 +200 0.06% 23,585,465
2023-02-02 2023-01-31 26.100 891,500 -400 0.06% 23,268,150
2023-02-01 2023-01-30 26.400 891,900 +22,300 0.06% 23,546,160
2023-01-31 2023-01-27 28.100 869,600 -800 0.06% 24,435,760
2023-01-30 2023-01-26 28.200 870,400 -1,900 0.06% 24,545,280
2023-01-27 2023-01-20 27.500 872,300 -15,000 0.06% 23,988,250
2023-01-20 2023-01-18 27.100 887,300 -2,000 0.06% 24,045,830
2023-01-18 2023-01-16 27.000 889,300 +10,000 0.06% 24,011,100
2023-01-17 2023-01-13 27.050 879,300 -11,000 0.06% 23,785,065
2023-01-12 2023-01-10 26.100 890,300 -1,000 0.06% 23,236,830
2023-01-11 2023-01-09 26.200 891,300 -4,300 0.06% 23,352,060
2023-01-10 2023-01-06 25.150 895,600 -7,000 0.06% 22,524,340
2023-01-09 2023-01-05 25.000 902,600 -23,400 0.06% 22,565,000
2023-01-06 2023-01-04 23.950 926,000 -110,100 0.07% 22,177,700
2023-01-05 2023-01-03 21.700 1,036,100 +6,000 0.07% 22,483,370
2023-01-04 2022-12-30 21.500 1,030,100 -6,900 0.07% 22,147,150
2023-01-03 2022-12-29 21.000 1,037,000 +800 0.07% 21,777,000
2022-12-30 2022-12-28 21.600 1,036,200 +2,800 0.07% 22,381,920
2022-12-28 2022-12-22 21.450 1,033,400 -24,900 0.07% 22,166,430
2022-12-23 2022-12-21 20.300 1,058,300 +5,000 0.07% 21,483,490
2022-12-22 2022-12-20 20.250 1,053,300 +24,000 0.07% 21,329,325
2022-12-21 2022-12-19 20.750 1,029,300 +6,000 0.07% 21,357,975
2022-12-20 2022-12-16 21.250 1,023,300 +4,500 0.07% 21,745,125
2022-12-19 2022-12-15 21.250 1,018,800 +81,000 0.07% 21,649,500
2022-12-16 2022-12-14 22.050 937,800 -2,500 0.07% 20,678,490
2022-12-14 2022-12-12 21.800 940,300 +200 0.07% 20,498,540
2022-12-13 2022-12-09 22.450 940,100 +1,500 0.07% 21,105,245
2022-12-12 2022-12-08 22.600 938,600 -27,100 0.07% 21,212,360
2022-12-09 2022-12-07 21.050 965,700 +11,600 0.07% 20,327,985
2022-12-08 2022-12-06 22.050 954,100 +6,900 0.07% 21,037,905
2022-12-07 2022-12-05 23.050 947,200 +8,800 0.07% 21,832,960
2022-12-06 2022-12-02 20.800 938,400 -11,000 0.07% 19,518,720
2022-12-05 2022-12-01 20.950 949,400 +4,000 0.07% 19,889,930
2022-12-02 2022-11-30 20.100 945,400 -83,200 0.07% 19,002,540
2022-12-01 2022-11-29 19.000 1,028,600 -81,400 0.07% 19,543,400
2022-11-30 2022-11-28 16.660 1,110,000 +50,600 0.08% 18,492,600
2022-11-29 2022-11-25 17.620 1,059,400 -10,000 0.07% 18,666,628
2022-11-28 2022-11-24 17.800 1,069,400 +1,900 0.08% 19,035,320
2022-11-25 2022-11-23 17.300 1,067,500 +5,000 0.08% 18,467,750
2022-11-24 2022-11-22 17.260 1,062,500 +11,500 0.07% 18,338,750
2022-11-23 2022-11-21 17.680 1,051,000 +32,000 0.07% 18,581,680
2022-11-22 2022-11-18 18.560 1,019,000 +9,000 0.07% 18,912,640
2022-11-21 2022-11-17 18.760 1,010,000 +54,700 0.07% 18,947,600
2022-11-18 2022-11-16 19.220 955,300 +6,600 0.07% 18,360,866
2022-11-17 2022-11-15 19.900 948,700 -23,300 0.07% 18,879,130
2022-11-16 2022-11-14 18.680 972,000 -85,200 0.07% 18,156,960
2022-11-15 2022-11-11 17.820 1,057,200 -2,200 0.07% 18,839,304
2022-11-11 2022-11-09 16.600 1,059,400 +11,000 0.07% 17,586,040
2022-11-10 2022-11-08 17.180 1,048,400 +12,800 0.07% 18,011,512
2022-11-09 2022-11-07 18.000 1,035,600 +700 0.07% 18,640,800
2022-11-08 2022-11-04 17.860 1,034,900 -2,300 0.07% 18,483,314
2022-11-07 2022-11-03 16.580 1,037,200 -1,000 0.07% 17,196,776
2022-11-04 2022-11-02 16.980 1,038,200 -16,000 0.07% 17,628,636
2022-11-03 2022-11-01 16.100 1,054,200 -12,000 0.07% 16,972,620
2022-11-01 2022-10-28 14.480 1,066,200 +12,100 0.08% 15,438,576
2022-10-31 2022-10-27 15.640 1,054,100 -9,500 0.07% 16,486,124
2022-10-28 2022-10-26 15.220 1,063,600 +1,500 0.07% 16,187,992
2022-10-27 2022-10-25 15.580 1,062,100 +2,000 0.07% 16,547,518
2022-10-26 2022-10-24 15.640 1,060,100 +97,300 0.07% 16,579,964
2022-10-25 2022-10-21 18.140 962,800 -40,000 0.07% 17,465,192
2022-10-21 2022-10-19 17.860 1,002,800 +5,800 0.07% 17,910,008
2022-10-20 2022-10-18 18.400 997,000 -10,000 0.07% 18,344,800
2022-10-19 2022-10-17 17.540 1,007,000 -1,900 0.07% 17,662,780
2022-10-18 2022-10-14 17.280 1,008,900 +1,000 0.07% 17,433,792
2022-10-17 2022-10-13 16.600 1,007,900 -100 0.07% 16,731,140
2022-10-14 2022-10-12 17.080 1,008,000 -12,000 0.07% 17,216,640
2022-10-13 2022-10-11 17.020 1,020,000 +15,900 0.07% 17,360,400
2022-10-12 2022-10-10 17.680 1,004,100 -2,000 0.07% 17,752,488
2022-10-10 2022-10-06 18.900 1,006,100 -10,000 0.07% 19,015,290
2022-10-06 2022-10-03 17.200 1,016,100 +1,200 0.07% 17,476,920
2022-10-05 2022-09-30 17.600 1,014,900 +500 0.07% 17,862,240
2022-10-03 2022-09-29 17.680 1,014,400 +9,000 0.07% 17,934,592
2022-09-30 2022-09-28 18.220 1,005,400 +23,500 0.07% 18,318,388
2022-09-29 2022-09-27 19.040 981,900 +200 0.07% 18,695,376
2022-09-28 2022-09-26 19.500 981,700 +900 0.07% 19,143,150
2022-09-26 2022-09-22 20.100 980,800 +20,500 0.07% 19,714,080
2022-09-22 2022-09-20 21.150 960,300 +1,000 0.07% 20,310,345
2022-09-20 2022-09-16 21.100 959,300 +1,000 0.07% 20,241,230
2022-09-16 2022-09-14 22.450 958,300 +600 0.07% 21,513,835
2022-09-15 2022-09-13 23.700 957,700 -1,900 0.07% 22,697,490
2022-09-14 2022-09-09 23.500 959,600 -18,000 0.07% 22,550,600
2022-09-13 2022-09-08 22.350 977,600 -18,500 0.07% 21,849,360
2022-09-09 2022-09-07 22.200 996,100 +700 0.07% 22,113,420
2022-09-06 2022-09-02 22.650 995,400 -3,000 0.07% 22,545,810
2022-09-02 2022-08-31 23.150 998,400 -5,000 0.07% 23,112,960
2022-09-01 2022-08-30 22.100 1,003,400 -200 0.07% 22,175,140
2022-08-31 2022-08-29 21.550 1,003,600 -1,400 0.07% 21,627,580
2022-08-30 2022-08-26 22.250 1,005,000 -9,300 0.07% 22,361,250
2022-08-29 2022-08-25 21.850 1,014,300 -3,800 0.07% 22,162,455
2022-08-26 2022-08-24 20.800 1,018,100 -11,700 0.07% 21,176,480
2022-08-25 2022-08-23 20.850 1,029,800 +1,000 0.07% 21,471,330
2022-08-24 2022-08-22 20.750 1,028,800 -400 0.07% 21,347,600
2022-08-19 2022-08-17 20.850 1,029,200 -18,000 0.07% 21,458,820
2022-08-17 2022-08-15 21.000 1,047,200 -31,000 0.07% 21,991,200
2022-08-16 2022-08-12 20.900 1,078,200 +200 0.08% 22,534,380
2022-08-15 2022-08-11 20.500 1,078,000 +700 0.08% 22,099,000
2022-08-12 2022-08-10 19.940 1,077,300 +1,300 0.08% 21,481,362
2022-08-11 2022-08-09 20.350 1,076,000 -7,500 0.08% 21,896,600
2022-08-09 2022-08-05 20.550 1,083,500 -1,200 0.08% 22,265,925
2022-08-04 2022-08-02 19.300 1,084,700 -181,500 0.08% 20,934,710
2022-08-02 2022-07-29 19.960 1,266,200 +1,700 0.09% 25,273,352
2022-08-01 2022-07-28 20.350 1,264,500 +300 0.09% 25,732,575
2022-07-29 2022-07-27 19.880 1,264,200 -2,600 0.09% 25,132,296
2022-07-28 2022-07-26 20.250 1,266,800 -3,500 0.09% 25,652,700
2022-07-27 2022-07-25 19.760 1,270,300 -11,000 0.09% 25,101,128
2022-07-26 2022-07-22 19.800 1,281,300 +15,300 0.09% 25,369,740
2022-07-25 2022-07-21 20.150 1,266,000 +129,900 0.09% 25,509,900
2022-07-22 2022-07-20 22.500 1,136,100 +1,000 0.08% 25,562,250
2022-07-21 2022-07-19 22.400 1,135,100 +11,000 0.08% 25,426,240
2022-07-20 2022-07-18 22.800 1,124,100 +16,000 0.08% 25,629,480
2022-07-19 2022-07-15 22.550 1,108,100 +17,600 0.08% 24,987,655
2022-07-18 2022-07-14 24.200 1,090,500 +13,200 0.08% 26,390,100
2022-07-15 2022-07-13 24.700 1,077,300 +1,000 0.08% 26,609,310
2022-07-14 2022-07-12 24.450 1,076,300 +7,400 0.08% 26,315,535
2022-07-13 2022-07-11 25.400 1,068,900 +39,000 0.08% 27,150,060
2022-07-12 2022-07-08 25.550 1,029,900 -6,100 0.07% 26,313,945
2022-07-11 2022-07-07 25.250 1,036,000 -1,000 0.07% 26,159,000
2022-07-08 2022-07-06 25.200 1,037,000 -3,700 0.07% 26,132,400
2022-07-07 2022-07-05 25.550 1,040,700 +3,100 0.07% 26,589,885
2022-07-06 2022-07-04 25.450 1,037,600 +48,800 0.07% 26,406,920
2022-07-05 2022-06-30 25.550 988,800 -19,800 0.07% 25,263,840
2022-07-04 2022-06-29 25.800 1,008,600 +200 0.07% 26,021,880
2022-06-30 2022-06-28 26.200 1,008,400 +500 0.07% 26,420,080
2022-06-29 2022-06-27 26.200 1,007,900 -49,700 0.07% 26,406,980
2022-06-28 2022-06-24 24.500 1,057,600 +16,000 0.07% 25,911,200
2022-06-27 2022-06-23 24.400 1,041,600 +300 0.07% 25,415,040
2022-06-24 2022-06-22 24.450 1,041,300 +11,700 0.07% 25,459,785
2022-06-23 2022-06-21 25.200 1,029,600 -7,000 0.07% 25,945,920
2022-06-22 2022-06-20 24.300 1,036,600 +18,000 0.07% 25,189,380
2022-06-21 2022-06-17 24.750 1,018,600 -11,000 0.07% 25,210,350
2022-06-20 2022-06-16 24.600 1,029,600 +40,000 0.07% 25,328,160
2022-06-17 2022-06-15 25.600 989,600 +61,200 0.07% 25,333,760
2022-06-16 2022-06-14 26.650 928,400 +1,000 0.07% 24,741,860
2022-06-15 2022-06-13 26.250 927,400 +7,300 0.07% 24,344,250
2022-06-14 2022-06-10 27.300 920,100 -3,000 0.06% 25,118,730
2022-06-13 2022-06-09 27.200 923,100 +6,400 0.07% 25,108,320
2022-06-10 2022-06-08 28.100 916,700 -26,100 0.06% 25,759,270
2022-06-08 2022-06-06 26.000 942,800 +2,000 0.07% 24,512,800
2022-06-07 2022-06-02 25.050 940,800 +2,700 0.07% 23,567,040
2022-06-06 2022-06-01 25.650 938,100 +9,000 0.07% 24,062,265
2022-06-02 2022-05-31 26.300 929,100 +19,500 0.07% 24,435,330
2022-06-01 2022-05-30 27.350 909,600 -1,300 0.06% 24,877,560
2022-05-30 2022-05-26 26.200 910,900 +1,000 0.06% 23,865,580
2022-05-25 2022-05-23 27.250 909,900 +12,300 0.06% 24,794,775
2022-05-24 2022-05-20 27.650 897,600 -12,000 0.06% 24,818,640
2022-05-23 2022-05-19 26.850 909,600 -13,000 0.06% 24,422,760
2022-05-19 2022-05-17 27.500 922,600 -3,300 0.06% 25,371,500
2022-05-18 2022-05-16 26.750 925,900 -8,000 0.07% 24,767,825
2022-05-17 2022-05-13 26.400 933,900 -10,000 0.07% 24,654,960
2022-05-16 2022-05-12 24.300 943,900 +300 0.07% 22,936,770
2022-05-13 2022-05-11 25.700 943,600 -5,000 0.07% 24,250,520
2022-05-12 2022-05-10 24.700 948,600 +3,200 0.07% 23,430,420
2022-05-11 2022-05-06 25.250 945,400 +4,000 0.07% 23,871,350
2022-05-06 2022-05-04 28.100 941,400 -7,000 0.07% 26,453,340
2022-05-05 2022-05-03 28.050 948,400 +800 0.07% 26,602,620
2022-05-04 2022-04-29 27.600 947,600 -31,300 0.07% 26,153,760
2022-05-03 2022-04-28 25.650 978,900 -18,700 0.07% 25,108,785
2022-04-29 2022-04-27 24.350 997,600 +10,000 0.07% 24,291,560
2022-04-28 2022-04-26 23.600 987,600 -3,000 0.07% 23,307,360
2022-04-27 2022-04-25 22.800 990,600 -500 0.07% 22,585,680
2022-04-26 2022-04-22 23.500 991,100 +4,800 0.07% 23,290,850
2022-04-25 2022-04-21 23.100 986,300 -2,000 0.07% 22,783,530
2022-04-22 2022-04-20 23.650 988,300 +18,600 0.07% 23,373,295
2022-04-21 2022-04-19 24.700 969,700 +2,400 0.07% 23,951,590
2022-04-20 2022-04-14 26.250 967,300 -2,000 0.07% 25,391,625
2022-04-19 2022-04-13 25.600 969,300 +2,000 0.07% 24,814,080
2022-04-14 2022-04-12 25.600 967,300 +1,000 0.07% 24,762,880
2022-04-13 2022-04-11 25.650 966,300 +4,500 0.07% 24,785,595
2022-04-12 2022-04-08 26.950 961,800 +1,000 0.07% 25,920,510
2022-04-11 2022-04-07 26.850 960,800 +1,000 0.07% 25,797,480
2022-04-08 2022-04-06 27.600 959,800 -19,600 0.07% 26,490,480
2022-04-07 2022-04-04 28.150 979,400 -21,400 0.07% 27,570,110
2022-03-31 2022-03-29 26.900 1,000,800 -7,000 0.07% 26,921,520
2022-03-30 2022-03-28 26.600 1,007,800 +200 0.07% 26,807,480
2022-03-29 2022-03-25 26.150 1,007,600 +5,000 0.07% 26,348,740
2022-03-28 2022-03-24 27.750 1,002,600 -13,600 0.07% 27,822,150
2022-03-25 2022-03-23 27.050 1,016,200 -4,900 0.07% 27,488,210
2022-03-24 2022-03-22 26.600 1,021,100 -4,600 0.07% 27,161,260
2022-03-23 2022-03-21 24.900 1,025,700 -900 0.07% 25,539,930
2022-03-22 2022-03-18 24.750 1,026,600 -5,500 0.07% 25,408,350
2022-03-21 2022-03-17 25.350 1,032,100 -23,900 0.07% 26,163,735
2022-03-18 2022-03-16 22.300 1,056,000 -10,000 0.07% 23,548,800
2022-03-17 2022-03-15 18.420 1,066,000 +9,000 0.08% 19,635,720
2022-03-16 2022-03-14 19.920 1,057,000 +30,500 0.07% 21,055,440
2022-03-15 2022-03-11 23.350 1,026,500 -2,200 0.07% 23,968,775
2022-03-14 2022-03-10 23.750 1,028,700 +2,100 0.07% 24,431,625
2022-03-11 2022-03-09 23.200 1,026,600 +2,200 0.07% 23,817,120
2022-03-10 2022-03-08 23.600 1,024,400 +8,000 0.07% 24,175,840
2022-03-09 2022-03-07 25.200 1,016,400 -4,900 0.07% 25,613,280
2022-03-08 2022-03-04 26.000 1,021,300 +700 0.07% 26,553,800
2022-03-04 2022-03-02 25.800 1,020,600 -10,000 0.07% 26,331,480
2022-03-03 2022-03-01 26.300 1,030,600 +1,300 0.07% 27,104,780
2022-03-02 2022-02-28 25.600 1,029,300 +3,600 0.07% 26,350,080
2022-03-01 2022-02-25 26.350 1,025,700 +7,000 0.07% 27,027,195
2022-02-28 2022-02-24 26.350 1,018,700 +7,900 0.07% 26,842,745
2022-02-25 2022-02-23 28.150 1,010,800 +6,500 0.07% 28,454,020
2022-02-24 2022-02-22 28.550 1,004,300 +7,700 0.07% 28,672,765
2022-02-22 2022-02-18 30.550 996,600 +14,200 0.07% 30,446,130
2022-02-21 2022-02-17 30.950 982,400 -10,000 0.07% 30,405,280
2022-02-18 2022-02-16 30.800 992,400 -1,400 0.07% 30,565,920
2022-02-17 2022-02-15 30.300 993,800 +3,000 0.07% 30,112,140
2022-02-16 2022-02-14 31.750 990,800 -9,100 0.07% 31,457,900
2022-02-15 2022-02-11 31.500 999,900 +6,300 0.07% 31,496,850
2022-02-14 2022-02-10 29.900 993,600 -5,000 0.07% 29,708,640
2022-02-11 2022-02-09 29.350 998,600 -1,500 0.07% 29,308,910
2022-02-10 2022-02-08 29.150 1,000,100 -13,400 0.07% 29,152,915
2022-02-09 2022-02-07 28.100 1,013,500 +4,000 0.07% 28,479,350
2022-02-07 2022-01-31 26.600 1,009,500 -5,000 0.07% 26,852,700
2022-02-04 2022-01-27 27.350 1,014,500 -201,400 0.07% 27,746,575
2022-01-28 2022-01-26 27.800 1,215,900 -9,000 0.09% 33,802,020
2022-01-27 2022-01-25 27.650 1,224,900 +15,100 0.09% 33,868,485
2022-01-26 2022-01-24 28.650 1,209,800 -1,000 0.09% 34,660,770
2022-01-25 2022-01-21 28.800 1,210,800 -5,000 0.09% 34,871,040
2022-01-24 2022-01-20 29.550 1,215,800 -27,300 0.09% 35,926,890
2022-01-21 2022-01-19 27.800 1,243,100 +10,000 0.09% 34,558,180
2022-01-20 2022-01-18 27.400 1,233,100 +11,800 0.09% 33,786,940
2022-01-19 2022-01-17 29.250 1,221,300 -2,000 0.09% 35,723,025
2022-01-18 2022-01-14 29.150 1,223,300 +5,000 0.09% 35,659,195
2022-01-17 2022-01-13 29.150 1,218,300 +900 0.09% 35,513,445
2022-01-14 2022-01-12 29.550 1,217,400 -11,300 0.09% 35,974,170
2022-01-13 2022-01-11 28.600 1,228,700 +1,500 0.09% 35,140,820
2022-01-12 2022-01-10 28.800 1,227,200 -4,300 0.09% 35,343,360
2022-01-11 2022-01-07 28.500 1,231,500 -9,000 0.09% 35,097,750
2022-01-07 2022-01-05 26.150 1,240,500 +2,000 0.09% 32,439,075
2022-01-06 2022-01-04 27.050 1,238,500 +3,000 0.09% 33,501,425
2022-01-05 2022-01-03 27.900 1,235,500 -8,000 0.09% 34,470,450
2022-01-04 2021-12-31 27.100 1,243,500 -12,300 0.09% 33,698,850
2022-01-03 2021-12-29 25.400 1,255,800 +6,000 0.09% 31,897,320
2021-12-30 2021-12-28 26.200 1,249,800 +4,400 0.09% 32,744,760
2021-12-29 2021-12-24 26.700 1,245,400 +3,900 0.09% 33,252,180
2021-12-21 2021-12-17 27.550 1,241,500 +1,000 0.09% 34,203,325
2021-12-17 2021-12-15 27.100 1,240,500 -6,500 0.09% 33,617,550
2021-12-16 2021-12-14 27.700 1,247,000 -2,000 0.09% 34,541,900
2021-12-15 2021-12-13 28.500 1,249,000 -16,000 0.09% 35,596,500
2021-12-13 2021-12-09 28.000 1,265,000 -17,100 0.09% 35,420,000
2021-12-08 2021-12-06 24.800 1,282,100 +2,200 0.09% 31,796,080
2021-12-07 2021-12-03 25.950 1,279,900 -500 0.09% 33,213,405
2021-12-06 2021-12-02 25.750 1,280,400 +52,400 0.09% 32,970,300
2021-12-03 2021-12-01 26.300 1,228,000 +7,100 0.09% 32,296,400
2021-12-02 2021-11-30 26.600 1,220,900 +14,300 0.09% 32,475,940
2021-12-01 2021-11-29 27.500 1,206,600 +1,800 0.08% 33,181,500
2021-11-30 2021-11-26 27.150 1,204,800 +50,400 0.08% 32,710,320
2021-11-29 2021-11-25 28.350 1,154,400 -3,000 0.08% 32,727,240
2021-11-26 2021-11-24 27.250 1,157,400 +1,000 0.08% 31,539,150
2021-11-25 2021-11-23 27.200 1,156,400 +1,500 0.08% 31,454,080
2021-11-24 2021-11-22 26.950 1,154,900 +500 0.08% 31,124,555
2021-11-23 2021-11-19 27.350 1,154,400 -200 0.08% 31,572,840
2021-11-22 2021-11-18 27.400 1,154,600 +6,800 0.08% 31,636,040
2021-11-19 2021-11-17 28.350 1,147,800 +1,000 0.08% 32,540,130
2021-11-18 2021-11-16 28.850 1,146,800 -12,100 0.08% 33,085,180
2021-11-17 2021-11-15 28.350 1,158,900 -6,000 0.08% 32,854,815
2021-11-16 2021-11-12 28.300 1,164,900 -500 0.08% 32,966,670
2021-11-15 2021-11-11 27.600 1,165,400 +94,000 0.08% 32,165,040
2021-11-12 2021-11-10 26.900 1,071,400 +8,500 0.08% 28,820,660
2021-11-11 2021-11-09 27.000 1,062,900 +1,800 0.07% 28,698,300
2021-11-10 2021-11-08 26.650 1,061,100 +1,600 0.07% 28,278,315
2021-11-09 2021-11-05 26.400 1,059,500 +9,100 0.07% 27,970,800
2021-11-08 2021-11-04 27.800 1,050,400 -1,000 0.07% 29,201,120
2021-11-05 2021-11-03 27.650 1,051,400 +17,000 0.07% 29,071,210
2021-11-04 2021-11-02 27.900 1,034,400 -10,000 0.07% 28,859,760
2021-11-03 2021-11-01 28.200 1,044,400 +19,200 0.07% 29,452,080
2021-11-02 2021-10-29 28.550 1,025,200 +9,500 0.07% 29,269,460
2021-11-01 2021-10-28 29.050 1,015,700 +13,000 0.07% 29,506,085
2021-10-29 2021-10-27 29.500 1,002,700 +22,400 0.07% 29,579,650
2021-10-28 2021-10-26 31.650 980,300 -9,000 0.07% 31,026,495
2021-10-26 2021-10-22 30.850 989,300 -500 0.07% 30,519,905
2021-10-25 2021-10-21 30.950 989,800 -3,000 0.07% 30,634,310
2021-10-22 2021-10-20 30.900 992,800 -2,100 0.07% 30,677,520
2021-10-21 2021-10-19 30.700 994,900 -7,200 0.07% 30,543,430
2021-10-20 2021-10-18 29.000 1,002,100 +5,000 0.07% 29,060,900
2021-10-19 2021-10-15 30.350 997,100 +9,500 0.07% 30,261,985
2021-10-18 2021-10-12 30.800 987,600 +3,400 0.07% 30,418,080
2021-10-15 2021-10-11 32.150 984,200 -5,400 0.07% 31,642,030
2021-10-12 2021-10-08 31.000 989,600 +7,600 0.07% 30,677,600
2021-10-11 2021-10-07 31.500 982,000 -5,600 0.07% 30,933,000
2021-10-08 2021-10-06 30.000 987,600 +10,200 0.07% 29,628,000
2021-10-07 2021-10-05 30.200 977,400 -3,300 0.07% 29,517,480
2021-10-06 2021-10-04 30.950 980,700 +12,000 0.07% 30,352,665
2021-10-05 2021-09-30 32.050 968,700 -800 0.07% 31,046,835
2021-10-04 2021-09-29 31.700 969,500 +1,500 0.07% 30,733,150
2021-09-29 2021-09-27 31.750 968,000 +800 0.07% 30,734,000
2021-09-27 2021-09-23 32.500 967,200 -4,600 0.07% 31,434,000
2021-09-24 2021-09-21 32.150 971,800 +3,000 0.07% 31,243,370
2021-09-23 2021-09-20 31.700 968,800 +23,700 0.07% 30,710,960
2021-09-21 2021-09-17 33.850 945,100 -900 0.07% 31,991,635
2021-09-20 2021-09-16 32.350 946,000 +11,100 0.07% 30,603,100
2021-09-17 2021-09-15 33.400 934,900 +66,500 0.07% 31,225,660
2021-09-16 2021-09-14 35.900 868,400 +12,000 0.06% 31,175,560
2021-09-15 2021-09-13 35.250 856,400 +15,700 0.06% 30,188,100
2021-09-14 2021-09-10 36.100 840,700 -6,300 0.06% 30,349,270
2021-09-13 2021-09-09 35.650 847,000 +21,300 0.06% 30,195,550
2021-09-10 2021-09-08 37.350 825,700 +3,300 0.06% 30,839,895
2021-09-09 2021-09-07 37.750 822,400 -4,500 0.06% 31,045,600
2021-09-08 2021-09-06 37.550 826,900 -2,000 0.06% 31,050,095
2021-09-07 2021-09-03 37.350 828,900 +14,500 0.06% 30,959,415
2021-09-06 2021-09-02 38.200 814,400 -31,800 0.06% 31,110,080
2021-09-03 2021-09-01 36.950 846,200 +1,900 0.06% 31,267,090
2021-09-02 2021-08-31 37.900 844,300 -3,100 0.06% 31,998,970
2021-09-01 2021-08-30 36.250 847,400 +29,400 0.06% 30,718,250
2021-08-31 2021-08-27 38.000 818,000 -50,800 0.06% 31,084,000
2021-08-30 2021-08-26 36.400 868,800 +29,600 0.06% 31,624,320
2021-08-27 2021-08-25 36.500 839,200 -30,200 0.06% 30,630,800
2021-08-26 2021-08-24 36.800 869,400 -3,000 0.06% 31,993,920
2021-08-25 2021-08-23 35.300 872,400 -9,600 0.06% 30,795,720
2021-08-24 2021-08-20 33.450 882,000 -17,200 0.06% 29,502,900
2021-08-23 2021-08-19 35.100 899,200 +16,000 0.06% 31,561,920
2021-08-20 2021-08-18 36.000 883,200 -4,300 0.06% 31,795,200
2021-08-19 2021-08-17 35.650 887,500 -5,100 0.06% 31,639,375
2021-08-18 2021-08-16 36.800 892,600 -2,500 0.06% 32,847,680
2021-08-17 2021-08-13 36.150 895,100 +86,000 0.06% 32,357,865
2021-08-16 2021-08-12 37.800 809,100 +112,500 0.06% 30,583,980
2021-08-13 2021-08-11 42.700 696,600 -14,300 0.05% 29,744,820
2021-08-12 2021-08-10 43.300 710,900 -23,200 0.05% 30,781,970
2021-08-11 2021-08-09 42.150 734,100 +1,700 0.05% 30,942,315
2021-08-10 2021-08-06 41.600 732,400 +5,200 0.05% 30,467,840
2021-08-09 2021-08-05 42.800 727,200 +30,700 0.05% 31,124,160
2021-08-06 2021-08-04 43.700 696,500 -6,800 0.05% 30,437,050
2021-08-05 2021-08-03 43.200 703,300 +3,000 0.05% 30,382,560
2021-08-04 2021-08-02 44.000 700,300 -26,400 0.05% 30,813,200
2021-08-03 2021-07-30 42.050 726,700 +10,000 0.05% 30,557,735
2021-08-02 2021-07-29 43.150 716,700 -24,900 0.05% 30,925,605
2021-07-30 2021-07-28 40.950 741,600 -8,700 0.05% 30,368,520
2021-07-29 2021-07-27 39.500 750,300 +51,000 0.05% 29,636,850
2021-07-28 2021-07-26 44.700 699,300 +15,000 0.05% 31,258,710
2021-07-27 2021-07-23 47.750 684,300 +2,700 0.05% 32,675,325
2021-07-26 2021-07-22 48.350 681,600 -14,200 0.05% 32,955,360
2021-07-23 2021-07-21 45.300 695,800 -1,000 0.05% 31,519,740
2021-07-22 2021-07-20 44.500 696,800 +700 0.05% 31,007,600
2021-07-21 2021-07-19 45.100 696,100 +4,100 0.05% 31,394,110
2021-07-20 2021-07-16 47.300 692,000 +6,800 0.05% 32,731,600
2021-07-19 2021-07-15 49.800 685,200 -81,500 0.05% 34,122,960
2021-07-16 2021-07-14 42.700 766,700 -7,300 0.05% 32,738,090
2021-07-15 2021-07-13 42.500 774,000 +700 0.05% 32,895,000
2021-07-14 2021-07-12 42.800 773,300 -29,200 0.05% 33,097,240
2021-07-13 2021-07-09 41.350 802,500 -11,000 0.06% 33,183,375
2021-07-12 2021-07-08 39.450 813,500 +11,000 0.06% 32,092,575
2021-07-09 2021-07-07 40.950 802,500 +14,900 0.06% 32,862,375
2021-07-08 2021-07-06 41.000 787,600 -4,000 0.06% 32,291,600
2021-07-07 2021-07-05 41.300 791,600 +7,000 0.06% 32,693,080
2021-07-06 2021-07-02 42.150 784,600 +7,500 0.06% 33,070,890
2021-07-05 2021-06-30 43.950 777,100 +3,600 0.05% 34,153,545
2021-07-02 2021-06-29 43.450 773,500 +2,000 0.05% 33,608,575
2021-06-30 2021-06-28 44.350 771,500 -12,700 0.05% 34,216,025
2021-06-29 2021-06-25 44.100 784,200 +22,300 0.06% 34,583,220
2021-06-28 2021-06-24 44.400 761,900 -39,400 0.05% 33,828,360
2021-06-25 2021-06-23 41.550 801,300 -6,700 0.06% 33,294,015
2021-06-24 2021-06-22 40.050 808,000 +15,500 0.06% 32,360,400
2021-06-23 2021-06-21 41.100 792,500 -1,200 0.06% 32,571,750
2021-06-22 2021-06-18 41.800 793,700 -2,100 0.06% 33,176,660
2021-06-21 2021-06-17 42.100 795,800 -45,400 0.06% 33,503,180
2021-06-18 2021-06-16 39.850 841,200 +100 0.06% 33,521,820
2021-06-17 2021-06-15 39.350 841,100 +48,300 0.06% 33,097,285
2021-06-16 2021-06-11 41.600 792,800 +1,000 0.06% 32,980,480
2021-06-15 2021-06-10 40.600 791,800 +3,800 0.06% 32,147,080
2021-06-11 2021-06-09 41.450 788,000 -19,800 0.06% 32,662,600
2021-06-10 2021-06-08 40.900 807,800 -37,100 0.06% 33,039,020
2021-06-09 2021-06-07 39.000 844,900 +16,000 0.06% 32,951,100
2021-06-08 2021-06-04 39.350 828,900 +25,400 0.06% 32,617,215
2021-06-07 2021-06-03 40.050 803,500 -37,700 0.06% 32,180,175
2021-06-04 2021-06-02 39.700 841,200 +26,500 0.06% 33,395,640
2021-06-03 2021-06-01 40.800 814,700 -3,700 0.06% 33,239,760
2021-06-02 2021-05-31 40.000 818,400 +400 0.06% 32,736,000
2021-06-01 2021-05-28 38.700 818,000 +55,000 0.06% 31,656,600
2021-05-31 2021-05-27 41.850 763,000 +5,000 0.05% 31,931,550
2021-05-28 2021-05-26 42.400 758,000 -3,200 0.05% 32,139,200
2021-05-27 2021-05-25 42.450 761,200 -4,900 0.05% 32,312,940
2021-05-26 2021-05-24 41.550 766,100 +2,000 0.05% 31,831,455
2021-05-25 2021-05-21 42.000 764,100 -500 0.05% 32,092,200
2021-05-24 2021-05-20 41.700 764,600 -3,500 0.05% 31,883,820
2021-05-21 2021-05-18 42.150 768,100 -3,200 0.05% 32,375,415
2021-05-20 2021-05-17 41.550 771,300 +300 0.05% 32,047,515
2021-05-18 2021-05-14 40.950 771,000 -4,100 0.05% 31,572,450
2021-05-17 2021-05-13 40.000 775,100 +900 0.05% 31,004,000
2021-05-14 2021-05-12 41.250 774,200 +12,600 0.05% 31,935,750
2021-05-13 2021-05-11 41.950 761,600 +7,300 0.05% 31,949,120
2021-05-12 2021-05-10 42.600 754,300 -3,200 0.05% 32,133,180
2021-05-11 2021-05-07 42.800 757,500 -9,900 0.05% 32,421,000
2021-05-10 2021-05-06 44.000 767,400 +5,600 0.05% 33,765,600
2021-05-07 2021-05-05 43.250 761,800 -1,000 0.05% 32,947,850
2021-05-06 2021-05-04 44.250 762,800 +5,700 0.05% 33,753,900
2021-05-05 2021-05-03 44.800 757,100 +6,600 0.05% 33,918,080
2021-05-04 2021-04-30 46.000 750,500 -11,800 0.05% 34,523,000
2021-05-03 2021-04-29 46.650 762,300 +17,900 0.05% 35,561,295
2021-04-30 2021-04-28 46.150 744,400 +4,100 0.05% 34,354,060
2021-04-28 2021-04-26 46.950 740,300 +3,000 0.05% 34,757,085
2021-04-27 2021-04-23 47.400 737,300 +2,900 0.05% 34,948,020
2021-04-26 2021-04-22 46.950 734,400 -3,800 0.05% 34,480,080
2021-04-23 2021-04-21 47.900 738,200 +300 0.05% 35,359,780
2021-04-22 2021-04-20 47.200 737,900 -3,600 0.05% 34,828,880
2021-04-21 2021-04-19 47.850 741,500 -9,100 0.05% 35,480,775
2021-04-20 2021-04-16 46.650 750,600 +5,700 0.05% 35,015,490
2021-04-19 2021-04-15 47.050 744,900 +20,300 0.05% 35,047,545
2021-04-16 2021-04-14 49.500 724,600 -9,700 0.05% 35,867,700
2021-04-15 2021-04-13 47.450 734,300 -600 0.05% 34,842,535
2021-04-14 2021-04-12 47.400 734,900 +7,400 0.05% 34,834,260
2021-04-13 2021-04-09 48.250 727,500 +1,500 0.05% 35,101,875
2021-04-12 2021-04-08 49.300 726,000 -100 0.05% 35,791,800
2021-04-09 2021-04-07 49.150 726,100 +5,100 0.05% 35,687,815
2021-04-08 2021-04-01 49.200 721,000 -8,100 0.05% 35,473,200
2021-04-07 2021-03-31 46.900 729,100 -4,600 0.05% 34,194,790
2021-04-01 2021-03-30 47.650 733,700 +5,900 0.05% 34,960,805
2021-03-31 2021-03-29 46.500 727,800 -2,900 0.05% 33,842,700
2021-03-30 2021-03-26 46.600 730,700 -3,000 0.05% 34,050,620
2021-03-29 2021-03-25 45.100 733,700 +2,400 0.05% 33,089,870
2021-03-26 2021-03-24 44.600 731,300 +31,300 0.05% 32,615,980
2021-03-25 2021-03-23 50.400 700,000 +30,400 0.05% 35,280,000
2021-03-24 2021-03-22 52.200 669,600 -900 0.05% 34,953,120
2021-03-23 2021-03-19 52.150 670,500 +19,800 0.05% 34,966,575
2021-03-22 2021-03-18 54.000 650,700 -300 0.05% 35,137,800
2021-03-19 2021-03-17 54.000 651,000 -5,000 0.05% 35,154,000
2021-03-18 2021-03-16 53.100 656,000 +1,100 0.05% 34,833,600
2021-03-17 2021-03-15 52.850 654,900 -6,800 0.05% 34,611,465
2021-03-16 2021-03-12 51.000 661,700 -30,500 0.05% 33,746,700
2021-03-15 2021-03-11 49.900 692,200 -1,200 0.05% 34,540,780
2021-03-12 2021-03-10 46.600 693,400 -5,000 0.05% 32,312,440
2021-03-11 2021-03-09 46.200 698,400 +1,600 0.05% 32,266,080
2021-03-10 2021-03-08 45.550 696,800 +31,500 0.05% 31,739,240
2021-03-09 2021-03-05 49.250 665,300 +4,500 0.05% 32,766,025
2021-03-08 2021-03-04 50.600 660,800 +31,600 0.05% 33,436,480
2021-03-05 2021-03-03 55.400 629,200 -17,000 0.04% 34,857,680
2021-03-04 2021-03-02 53.350 646,200 -200 0.05% 34,474,770
2021-03-03 2021-03-01 53.250 646,400 +10,800 0.05% 34,420,800
2021-03-02 2021-02-26 52.150 635,600 +37,800 0.04% 33,146,540
2021-03-01 2021-02-25 57.750 597,800 -15,900 0.04% 34,522,950
2021-02-26 2021-02-24 56.000 613,700 +21,300 0.04% 34,367,200
2021-02-25 2021-02-23 60.400 592,400 -13,500 0.04% 35,780,960
2021-02-24 2021-02-22 61.050 605,900 +14,100 0.04% 36,990,195
2021-02-23 2021-02-19 66.050 591,800 +29,500 0.04% 39,088,390
2021-02-22 2021-02-18 70.800 562,300 +33,400 0.04% 39,810,840
2021-02-19 2021-02-17 78.800 528,900 -6,300 0.04% 41,677,320
2021-02-18 2021-02-16 73.350 535,200 -63,900 0.04% 39,256,920
2021-02-17 2021-02-11 55.500 599,100 -37,100 0.04% 33,250,050
2021-02-16 2021-02-09 51.950 636,200 -9,900 0.04% 33,050,590
2021-02-10 2021-02-08 49.000 646,100 +1,300 0.05% 31,658,900
2021-02-09 2021-02-05 47.900 644,800 +10,500 0.05% 30,885,920
2021-02-08 2021-02-04 49.000 634,300 +14,800 0.04% 31,080,700
2021-02-05 2021-02-03 52.050 619,500 -20,300 0.04% 32,244,975
2021-02-04 2021-02-02 50.950 639,800 -47,200 0.05% 32,597,810
2021-02-03 2021-02-01 48.350 687,000 -9,200 0.05% 33,216,450
2021-02-02 2021-01-29 47.800 696,200 -6,700 0.05% 33,278,360
2021-02-01 2021-01-28 47.500 702,900 -2,800 0.05% 33,387,750
2021-01-29 2021-01-27 50.100 705,700 -45,500 0.05% 35,355,570
2021-01-28 2021-01-26 49.900 751,200 +89,400 0.05% 37,484,880
2021-01-27 2021-01-25 51.100 661,800 +7,700 0.05% 33,817,980
2021-01-26 2021-01-22 44.050 654,100 -700 0.05% 28,813,105
2021-01-25 2021-01-21 45.600 654,800 -31,100 0.05% 29,858,880
2021-01-22 2021-01-20 42.850 685,900 +500 0.05% 29,390,815
2021-01-21 2021-01-19 42.500 685,400 -48,100 0.05% 29,129,500
2021-01-20 2021-01-18 39.450 733,500 -5,700 0.05% 28,936,575
2021-01-19 2021-01-15 38.100 739,200 +3,400 0.05% 28,163,520
2021-01-18 2021-01-14 39.650 735,800 -12,000 0.05% 29,174,470
2021-01-15 2021-01-13 39.700 747,800 -66,800 0.05% 29,687,660
2021-01-14 2021-01-12 37.650 814,600 -17,600 0.06% 30,669,690
2021-01-13 2021-01-11 35.600 832,200 +11,000 0.06% 29,626,320
2021-01-12 2021-01-08 36.900 821,200 -35,300 0.06% 30,302,280
2021-01-11 2021-01-07 36.300 856,500 -500 0.06% 31,090,950
2021-01-08 2021-01-06 36.450 857,000 +20,100 0.06% 31,237,650
2021-01-07 2021-01-05 36.600 836,900 -4,900 0.06% 30,630,540
2021-01-06 2021-01-04 36.650 841,800 +1,000 0.06% 30,851,970
2021-01-05 2020-12-31 36.200 840,800 -34,600 0.06% 30,436,960
2021-01-04 2020-12-29 34.300 875,400 +7,500 0.06% 30,026,220
2020-12-30 2020-12-28 34.050 867,900 +18,800 0.06% 29,551,995
2020-12-29 2020-12-24 35.600 849,100 +8,000 0.06% 30,227,960
2020-12-28 2020-12-22 35.650 841,100 +19,300 0.06% 29,985,215
2020-12-23 2020-12-21 37.250 821,800 -6,500 0.06% 30,612,050
2020-12-22 2020-12-18 38.150 828,300 -3,100 0.06% 31,599,645
2020-12-21 2020-12-17 38.300 831,400 -21,300 0.06% 31,842,620
2020-12-18 2020-12-16 37.650 852,700 -28,500 0.06% 32,104,155
2020-12-16 2020-12-14 36.300 881,200 -12,500 0.06% 31,987,560
2020-12-15 2020-12-11 35.550 893,700 -14,400 0.06% 31,771,035
2020-12-14 2020-12-10 34.350 908,100 +3,600 0.06% 31,193,235
2020-12-11 2020-12-09 34.600 904,500 -8,400 0.06% 31,295,700
2020-12-10 2020-12-08 35.100 912,900 +6,500 0.19% 32,042,790
2020-12-09 2020-12-07 35.250 906,400 +6,000 0.19% 31,950,600
2020-12-08 2020-12-04 35.800 900,400 +9,200 0.19% 32,234,320
2020-12-07 2020-12-03 36.300 891,200 +15,500 0.19% 32,350,560
2020-12-04 2020-12-02 36.500 875,700 +36,300 0.19% 31,963,050
2020-12-03 2020-12-01 37.650 839,400 +1,000 0.18% 31,603,410
2020-12-02 2020-11-30 37.450 838,400 -15,800 0.18% 31,398,080
2020-12-01 2020-11-27 37.150 854,200 +11,000 0.18% 31,733,530
2020-11-30 2020-11-26 37.450 843,200 +1,600 0.18% 31,577,840
2020-11-27 2020-11-25 36.050 841,600 +27,800 0.18% 30,339,680
2020-11-26 2020-11-24 37.350 813,800 +12,500 0.17% 30,395,430
2020-11-25 2020-11-23 38.100 801,300 +17,400 0.17% 30,529,530
2020-11-24 2020-11-20 38.400 783,900 +11,000 0.17% 30,101,760
2020-11-23 2020-11-19 38.650 772,900 -4,400 0.16% 29,872,585
2020-11-20 2020-11-18 38.750 777,300 +12,900 0.17% 30,120,375
2020-11-19 2020-11-17 39.000 764,400 +12,000 0.16% 29,811,600
2020-11-18 2020-11-16 39.650 752,400 -8,000 0.16% 29,832,660
2020-11-17 2020-11-13 39.300 760,400 -8,600 0.16% 29,883,720
2020-11-16 2020-11-12 39.000 769,000 +6,600 0.16% 29,991,000
2020-11-13 2020-11-11 38.500 762,400 +41,300 0.16% 29,352,400
2020-11-12 2020-11-10 41.200 721,100 +1,600 0.15% 29,709,320
2020-11-11 2020-11-09 42.400 719,500 -12,300 0.15% 30,506,800
2020-11-10 2020-11-06 41.000 731,800 -4,800 0.16% 30,003,800
2020-11-09 2020-11-05 41.100 736,600 -9,500 0.16% 30,274,260
2020-11-06 2020-11-04 38.650 746,100 +26,900 0.16% 28,836,765
2020-11-05 2020-11-03 39.400 719,200 +300 0.15% 28,336,480
2020-11-04 2020-11-02 39.000 718,900 +5,200 0.15% 28,037,100
2020-11-03 2020-10-30 40.300 713,700 -14,900 0.15% 28,762,110
2020-11-02 2020-10-29 40.050 728,600 -4,000 0.16% 29,180,430
2020-10-30 2020-10-28 40.800 732,600 -100 0.16% 29,890,080
2020-10-29 2020-10-27 38.950 732,700 +6,000 0.16% 28,538,665
2020-10-28 2020-10-23 39.900 726,700 -14,200 0.15% 28,995,330
2020-10-27 2020-10-22 41.400 740,900 -6,900 0.16% 30,673,260
2020-10-23 2020-10-21 40.050 747,800 -14,000 0.16% 29,949,390
2020-10-22 2020-10-20 39.850 761,800 -1,800 0.16% 30,357,730
2020-10-21 2020-10-19 38.000 763,600 +5,200 0.16% 29,016,800
2020-10-20 2020-10-16 40.000 758,400 -3,000 0.16% 30,336,000
2020-10-19 2020-10-15 39.150 761,400 +8,000 0.16% 29,808,810
2020-10-16 2020-10-14 41.050 753,400 +23,400 0.16% 30,927,070
2020-10-15 2020-10-12 41.550 730,000 -7,300 0.16% 30,331,500
2020-10-14 2020-10-09 40.150 737,300 +10,700 0.16% 29,602,595
2020-10-12 2020-10-08 40.200 726,600 +900 0.15% 29,209,320
2020-10-09 2020-10-07 39.500 725,700 +500 0.15% 28,665,150
2020-10-08 2020-10-06 39.700 725,200 +2,500 0.15% 28,790,440
2020-10-07 2020-10-05 38.250 722,700 +1,800 0.15% 27,643,275
2020-10-06 2020-09-30 38.300 720,900 -4,800 0.15% 27,610,470
2020-10-05 2020-09-29 37.600 725,700 +3,900 0.15% 27,286,320
2020-09-30 2020-09-28 38.300 721,800 -8,800 0.15% 27,644,940
2020-09-29 2020-09-25 37.350 730,600 +2,100 0.16% 27,287,910
2020-09-28 2020-09-24 41.500 728,500 +15,900 0.16% 30,232,750
2020-09-25 2020-09-23 44.100 712,600 -8,500 0.15% 31,425,660
2020-09-24 2020-09-22 42.850 721,100 +900 0.15% 30,899,135
2020-09-23 2020-09-21 42.900 720,200 +33,300 0.15% 30,896,580
2020-09-22 2020-09-18 44.750 686,900 -34,100 0.15% 30,738,775
2020-09-21 2020-09-17 43.650 721,000 +18,000 0.15% 31,471,650
2020-09-18 2020-09-16 43.600 703,000 +64,100 0.15% 30,650,800
2020-09-17 2020-09-15 46.050 638,900 +400 0.14% 29,421,345
2020-09-16 2020-09-14 45.700 638,500 -5,900 0.14% 29,179,450
2020-09-15 2020-09-11 44.650 644,400 +10,500 0.14% 28,772,460
2020-09-14 2020-09-10 43.400 633,900 +10,200 0.13% 27,511,260
2020-09-11 2020-09-09 43.700 623,700 +18,400 0.13% 27,255,690
2020-09-10 2020-09-08 45.350 605,300 -35,000 0.13% 27,450,355
2020-09-09 2020-09-07 48.500 640,300 +2,600 0.14% 31,054,550
2020-09-08 2020-09-04 50.600 637,700 +21,300 0.14% 32,267,620
2020-09-07 2020-09-03 52.650 616,400 +16,400 0.13% 32,453,460
2020-09-04 2020-09-02 55.000 600,000 -16,500 0.13% 33,000,000
2020-09-03 2020-09-01 52.000 616,500 +5,800 0.13% 32,058,000
2020-09-02 2020-08-31 51.050 610,700 -12,000 0.13% 31,176,235
2020-09-01 2020-08-28 52.200 622,700 +13,900 0.13% 32,504,940
2020-08-31 2020-08-27 53.750 608,800 -65,700 0.13% 32,723,000
2020-08-28 2020-08-26 43.750 674,500 +6,500 0.14% 29,509,375
2020-08-27 2020-08-25 43.900 668,000 -18,100 0.14% 29,325,200
2020-08-26 2020-08-24 44.700 686,100 -19,700 0.15% 30,668,670
2020-08-25 2020-08-21 43.000 705,800 +7,000 0.15% 30,349,400
2020-08-24 2020-08-20 42.750 698,800 +9,100 0.15% 29,873,700
2020-08-21 2020-08-19 43.450 689,700 +17,300 0.15% 29,967,465
2020-08-20 2020-08-18 44.500 672,400 -3,600 0.14% 29,921,800
2020-08-19 2020-08-17 43.300 676,000 +15,500 0.14% 29,270,800
2020-08-18 2020-08-14 43.100 660,500 -3,900 0.14% 28,467,550
2020-08-17 2020-08-13 43.700 664,400 +27,400 0.14% 29,034,280
2020-08-14 2020-08-12 43.000 637,000 +17,700 0.14% 27,391,000
2020-08-13 2020-08-11 43.850 619,300 +29,500 0.13% 27,156,305
2020-08-12 2020-08-10 46.100 589,800 +600 0.13% 27,189,780
2020-08-11 2020-08-07 47.650 589,200 +7,000 0.13% 28,075,380
2020-08-10 2020-08-06 48.500 582,200 -35,000 0.12% 28,236,700
2020-08-07 2020-08-05 49.200 617,200 +65,000 0.13% 30,366,240
2020-08-06 2020-08-04 49.600 552,200 +3,500 0.12% 27,389,120
2020-08-05 2020-08-03 46.350 548,700 -7,900 0.12% 25,432,245
2020-08-04 2020-07-31 46.450 556,600 +1,300 0.12% 25,854,070
2020-08-03 2020-07-30 47.000 555,300 -58,600 0.12% 26,099,100
2020-07-31 2020-07-29 44.850 613,900 +200 0.13% 27,533,415
2020-07-30 2020-07-28 45.350 613,700 +3,700 0.13% 27,831,295
2020-07-29 2020-07-27 44.650 610,000 -14,700 0.13% 27,236,500
2020-07-28 2020-07-24 42.300 624,700 +13,600 0.13% 26,424,810
2020-07-27 2020-07-23 46.000 611,100 -10,000 0.13% 28,110,600
2020-07-24 2020-07-22 45.000 621,100 +4,900 0.13% 27,949,500
2020-07-23 2020-07-21 47.700 616,200 +6,600 0.13% 29,392,740
2020-07-22 2020-07-20 45.000 609,600 +8,500 0.13% 27,432,000
2020-07-21 2020-07-17 44.000 601,100 -28,700 0.13% 26,448,400
2020-07-20 2020-07-16 44.150 629,800 -19,400 0.13% 27,805,670
2020-07-17 2020-07-15 48.650 649,200 -3,200 0.14% 31,583,580
2020-07-16 2020-07-14 48.700 652,400 +25,300 0.14% 31,771,880
2020-07-15 2020-07-13 52.550 627,100 +5,100 0.13% 32,954,105
2020-07-14 2020-07-10 52.800 622,000 +6,700 0.13% 32,841,600
2020-07-13 2020-07-09 53.000 615,300 +12,900 0.13% 32,610,900
2020-07-10 2020-07-08 53.900 602,400 +7,700 0.13% 32,469,360
2020-07-08 2020-07-06 55.100 594,700 +1,500 0.13% 32,767,970
2020-07-07 2020-07-03 47.150 593,200 -100 0.13% 27,969,380
2020-07-06 2020-07-02 40.650 593,300 -19,100 0.13% 24,117,645
2020-07-03 2020-06-30 38.350 612,400 -1,900 0.13% 23,485,540
2020-07-02 2020-06-29 38.600 614,300 +20,200 0.13% 23,711,980
2020-06-30 2020-06-26 38.350 594,100 -37,600 0.13% 22,783,735
2020-06-29 2020-06-24 35.200 631,700 -13,300 0.13% 22,235,840
2020-06-26 2020-06-23 36.000 645,000 +6,300 0.14% 23,220,000
2020-06-24 2020-06-22 34.200 638,700 -37,600 0.14% 21,843,540
2020-06-23 2020-06-19 33.650 676,300 -18,300 0.14% 22,757,495
2020-06-22 2020-06-18 31.800 694,600 -140,800 0.15% 22,088,280
2020-06-19 2020-06-17 29.300 835,400 +4,000 0.18% 24,477,220
2020-06-17 2020-06-15 27.950 831,400 +6,900 0.18% 23,237,630
2020-06-16 2020-06-12 28.350 824,500 -1,000 0.18% 23,374,575
2020-06-15 2020-06-11 28.450 825,500 +1,500 0.18% 23,485,475
2020-06-12 2020-06-10 29.450 824,000 -22,200 0.18% 24,266,800
2020-06-11 2020-06-09 29.400 846,200 -10,000 0.18% 24,878,280
2020-06-10 2020-06-08 29.300 856,200 -400 0.18% 25,086,660
2020-06-09 2020-06-05 29.200 856,600 +12,000 0.18% 25,012,720
2020-06-08 2020-06-04 29.200 844,600 -8,400 0.18% 24,662,320
2020-06-05 2020-06-03 29.000 853,000 +1,100 0.18% 24,737,000
2020-06-04 2020-06-02 28.850 851,900 -4,400 0.18% 24,577,315
2020-06-03 2020-06-01 28.000 856,300 +4,100 0.18% 23,976,400
2020-06-02 2020-05-29 27.350 852,200 -7,700 0.18% 23,307,670
2020-06-01 2020-05-28 27.200 859,900 +7,300 0.18% 23,389,280
2020-05-29 2020-05-27 28.050 852,600 +600 0.18% 23,915,430
2020-05-28 2020-05-26 28.350 852,000 +1,500 0.18% 24,154,200
2020-05-27 2020-05-25 27.850 850,500 -8,900 0.18% 23,686,425
2020-05-26 2020-05-22 27.350 859,400 -24,200 0.18% 23,504,590
2020-05-25 2020-05-21 28.550 883,600 +9,300 0.19% 25,226,780
2020-05-22 2020-05-20 29.700 874,300 +114,000 0.19% 25,966,710
2020-05-21 2020-05-19 28.850 760,300 +900 0.16% 21,934,655
2020-05-20 2020-05-18 27.800 759,400 +12,600 0.16% 21,111,320
2020-05-19 2020-05-15 29.600 746,800 +13,800 0.16% 22,105,280
2020-05-18 2020-05-14 30.550 733,000 -5,800 0.16% 22,393,150
2020-05-15 2020-05-13 29.750 738,800 -21,600 0.16% 21,979,300
2020-05-14 2020-05-12 29.600 760,400 -10,800 0.16% 22,507,840
2020-05-13 2020-05-11 29.100 771,200 -9,700 0.16% 22,441,920
2020-05-12 2020-05-08 28.500 780,900 -37,800 0.17% 22,255,650
2020-05-11 2020-05-07 27.600 818,700 -22,300 0.17% 22,596,120
2020-05-08 2020-05-06 27.100 841,000 -36,700 0.18% 22,791,100
2020-05-07 2020-05-05 25.300 877,700 +1,100 0.19% 22,205,810
2020-05-06 2020-05-04 24.950 876,600 +28,900 0.19% 21,871,170
2020-05-05 2020-04-29 26.800 847,700 +1,100 0.18% 22,718,360
2020-05-04 2020-04-28 27.050 846,600 -36,200 0.18% 22,900,530
2020-04-29 2020-04-27 25.300 882,800 +9,900 0.19% 22,334,840
2020-04-28 2020-04-24 24.650 872,900 +3,000 0.19% 21,516,985
2020-04-27 2020-04-23 25.000 869,900 +13,000 0.19% 21,747,500
2020-04-24 2020-04-22 25.450 856,900 +8,500 0.18% 21,808,105
2020-04-23 2020-04-21 24.400 848,400 +16,600 0.18% 20,700,960
2020-04-22 2020-04-20 25.850 831,800 +6,200 0.18% 21,502,030
2020-04-20 2020-04-16 26.250 825,600 +11,000 0.18% 21,672,000
2020-04-17 2020-04-15 26.800 814,600 +40,600 0.17% 21,831,280
2020-04-16 2020-04-14 27.800 774,000 -8,000 0.16% 21,517,200
2020-04-15 2020-04-09 26.600 782,000 +19,100 0.17% 20,801,200
2020-04-14 2020-04-08 26.550 762,900 +5,700 0.16% 20,254,995
2020-04-09 2020-04-07 27.250 757,200 -1,700 0.16% 20,633,700
2020-04-08 2020-04-06 26.500 758,900 -14,400 0.16% 20,110,850
2020-04-07 2020-04-03 25.650 773,300 -3,100 0.16% 19,835,145
2020-04-06 2020-04-02 25.700 776,400 -9,000 0.17% 19,953,480
2020-04-03 2020-04-01 24.650 785,400 +22,900 0.17% 19,360,110
2020-04-02 2020-03-31 25.600 762,500 -7,400 0.16% 19,520,000
2020-04-01 2020-03-30 24.900 769,900 +7,300 0.16% 19,170,510
2020-03-31 2020-03-27 25.500 762,600 -15,900 0.16% 19,446,300
2020-03-30 2020-03-26 25.200 778,500 +10,100 0.17% 19,618,200
2020-03-27 2020-03-25 25.500 768,400 +23,800 0.16% 19,594,200
2020-03-26 2020-03-24 24.400 744,600 +9,200 0.16% 18,168,240
2020-03-25 2020-03-23 23.300 735,400 +5,700 0.16% 17,134,820
2020-03-24 2020-03-20 25.500 729,700 +8,600 0.16% 18,607,350
2020-03-23 2020-03-19 23.850 721,100 +2,400 0.15% 17,198,235
2020-03-20 2020-03-18 24.450 718,700 +14,800 0.15% 17,572,215
2020-03-19 2020-03-17 26.350 703,900 +2,500 0.15% 18,547,765
2020-03-18 2020-03-16 26.100 701,400 +15,400 0.15% 18,306,540
2020-03-17 2020-03-13 29.050 686,000 +10,600 0.15% 19,928,300
2020-03-16 2020-03-12 29.050 675,400 +9,400 0.14% 19,620,370
2020-03-13 2020-03-11 31.250 666,000 +8,000 0.14% 20,812,500
2020-03-12 2020-03-10 32.050 658,000 +12,700 0.14% 21,088,900
2020-03-11 2020-03-09 32.050 645,300 +19,400 0.14% 20,681,865
2020-03-10 2020-03-06 35.250 625,900 -700 0.13% 22,062,975
2020-03-09 2020-03-05 35.100 626,600 -5,000 0.13% 21,993,660
2020-03-06 2020-03-04 35.300 631,600 +2,400 0.13% 22,295,480
2020-03-05 2020-03-03 35.100 629,200 -43,200 0.13% 22,084,920
2020-03-04 2020-03-02 33.400 672,400 +3,700 0.14% 22,458,160
2020-03-03 2020-02-28 32.800 668,700 +6,100 0.14% 21,933,360
2020-03-02 2020-02-27 33.500 662,600 -19,400 0.14% 22,197,100
2020-02-28 2020-02-26 31.450 682,000 +22,600 0.15% 21,448,900
2020-02-27 2020-02-25 31.750 659,400 +9,100 0.14% 20,935,950
2020-02-26 2020-02-24 32.100 650,300 -4,800 0.14% 20,874,630
2020-02-25 2020-02-21 33.400 655,100 -5,800 0.14% 21,880,340
2020-02-24 2020-02-20 32.950 660,900 -2,900 0.14% 21,776,655
2020-02-21 2020-02-19 32.200 663,800 -38,300 0.14% 21,374,360
2020-02-20 2020-02-18 30.750 702,100 -1,500 0.15% 21,589,575
2020-02-19 2020-02-17 31.250 703,600 -37,600 0.15% 21,987,500
2020-02-18 2020-02-14 28.700 741,200 -2,000 0.16% 21,272,440
2020-02-17 2020-02-13 28.650 743,200 +4,600 0.16% 21,292,680
2020-02-14 2020-02-12 29.050 738,600 -2,000 0.16% 21,456,330
2020-02-13 2020-02-11 28.500 740,600 -12,000 0.16% 21,107,100
2020-02-12 2020-02-10 28.450 752,600 +5,600 0.16% 21,411,470
2020-02-11 2020-02-07 27.950 747,000 +3,900 0.16% 20,878,650
2020-02-10 2020-02-06 28.150 743,100 -16,600 0.16% 20,918,265
2020-02-07 2020-02-05 27.650 759,700 -7,500 0.16% 21,005,705
2020-02-06 2020-02-04 27.600 767,200 -25,100 0.16% 21,174,720
2020-02-05 2020-02-03 25.750 792,300 +3,400 0.17% 20,401,725
2020-02-04 2020-01-31 25.400 788,900 +11,100 0.17% 20,038,060
2020-02-03 2020-01-30 25.250 777,800 -6,500 0.17% 19,639,450
2020-01-31 2020-01-29 26.750 784,300 +16,200 0.17% 20,980,025
2020-01-30 2020-01-24 28.100 768,100 +11,500 0.16% 21,583,610
2020-01-29 2020-01-22 29.800 756,600 +14,100 0.16% 22,546,680
2020-01-23 2020-01-21 29.350 742,500 +18,400 0.16% 21,792,375
2020-01-22 2020-01-20 31.350 724,100 +28,500 0.15% 22,700,535
2020-01-21 2020-01-17 32.350 695,600 -53,100 0.15% 22,502,660
2020-01-20 2020-01-16 30.100 748,700 -10,200 0.16% 22,535,870
2020-01-17 2020-01-15 30.050 758,900 +11,500 0.16% 22,804,945
2020-01-16 2020-01-14 29.500 747,400 +8,600 0.16% 22,048,300
2020-01-15 2020-01-13 30.150 738,800 -6,300 0.16% 22,274,820
2020-01-14 2020-01-10 29.200 745,100 -6,200 0.16% 21,756,920
2020-01-13 2020-01-09 29.200 751,300 +13,400 0.16% 21,937,960
2020-01-10 2020-01-08 28.400 737,900 -7,900 0.16% 20,956,360
2020-01-09 2020-01-07 29.700 745,800 -36,100 0.16% 22,150,260
2020-01-08 2020-01-06 28.650 781,900 -1,000 0.17% 22,401,435
2020-01-07 2020-01-03 28.450 782,900 +2,900 0.17% 22,273,505
2020-01-06 2020-01-02 29.250 780,000 +3,000 0.17% 22,815,000
2020-01-03 2019-12-31 28.100 777,000 +18,100 0.17% 21,833,700
2020-01-02 2019-12-27 28.950 758,900 -15,900 0.16% 21,970,155
2019-12-30 2019-12-24 28.400 774,800 -13,500 0.16% 22,004,320
2019-12-27 2019-12-20 28.250 788,300 +22,900 0.17% 22,269,475
2019-12-23 2019-12-19 28.700 765,400 +18,800 0.16% 21,966,980
2019-12-20 2019-12-18 29.450 746,600 +7,300 0.16% 21,987,370
2019-12-19 2019-12-17 29.900 739,300 +11,800 0.16% 22,105,070
2019-12-18 2019-12-16 30.100 727,500 +2,700 0.15% 21,897,750
2019-12-17 2019-12-13 30.100 724,800 -36,800 0.15% 21,816,480
2019-12-16 2019-12-12 28.000 761,600 -2,700 0.16% 21,324,800
2019-12-13 2019-12-11 27.850 764,300 +100 0.16% 21,285,755
2019-12-12 2019-12-10 27.450 764,200 -1,200 0.16% 20,977,290
2019-12-11 2019-12-09 27.600 765,400 +3,400 0.16% 21,125,040
2019-12-10 2019-12-06 27.700 762,000 -9,200 0.16% 21,107,400
2019-12-09 2019-12-05 27.500 771,200 +10,000 0.16% 21,208,000
2019-12-06 2019-12-04 26.900 761,200 +18,600 0.16% 20,476,280
2019-12-05 2019-12-03 28.150 742,600 -23,500 0.16% 20,904,190
2019-12-04 2019-12-02 28.200 766,100 +2,700 0.16% 21,604,020
2019-12-03 2019-11-29 27.050 763,400 -76,300 0.16% 20,649,970
2019-12-02 2019-11-28 27.650 839,700 -3,000 0.18% 23,217,705
2019-11-29 2019-11-27 26.500 842,700 +3,900 0.18% 22,331,550
2019-11-28 2019-11-26 26.150 838,800 -18,000 0.18% 21,934,620
2019-11-27 2019-11-25 27.000 856,800 -18,700 0.18% 23,133,600
2019-11-26 2019-11-22 26.800 875,500 -20,500 0.19% 23,463,400
2019-11-25 2019-11-21 24.250 896,000 +1,700 0.19% 21,728,000
2019-11-22 2019-11-20 25.500 894,300 -2,000 0.19% 22,804,650
2019-11-21 2019-11-19 25.750 896,300 -8,100 0.19% 23,079,725
2019-11-20 2019-11-18 24.350 904,400 -4,600 0.19% 22,022,140
2019-11-18 2019-11-14 23.650 909,000 +23,600 0.19% 21,497,850
2019-11-15 2019-11-13 23.650 885,400 +4,700 0.19% 20,939,710
2019-11-14 2019-11-12 25.050 880,700 +800 0.19% 22,061,535
2019-11-13 2019-11-11 24.600 879,900 +16,000 0.19% 21,645,540
2019-11-12 2019-11-08 26.050 863,900 -19,400 0.18% 22,504,595
2019-11-11 2019-11-07 26.950 883,300 +41,200 0.19% 23,804,935
2019-11-08 2019-11-06 26.200 842,100 +27,300 0.18% 22,063,020
2019-11-07 2019-11-05 25.450 814,800 -9,500 0.17% 20,736,660
2019-11-06 2019-11-04 26.100 824,300 +8,500 0.18% 21,514,230
2019-11-05 2019-11-01 25.350 815,800 +33,400 0.17% 20,680,530
2019-11-04 2019-10-31 26.200 782,400 +10,200 0.17% 20,498,880
2019-11-01 2019-10-30 27.600 772,200 +16,800 0.16% 21,312,720
2019-10-31 2019-10-29 27.500 755,400 +400 0.16% 20,773,500
2019-10-30 2019-10-28 28.250 755,000 -6,200 0.16% 21,328,750
2019-10-29 2019-10-25 26.000 761,200 -9,100 0.16% 19,791,200
2019-10-28 2019-10-24 26.000 770,300 -20,200 0.16% 20,027,800
2019-10-25 2019-10-23 23.700 790,500 +1,000 0.17% 18,734,850
2019-10-24 2019-10-22 24.500 789,500 +14,500 0.17% 19,342,750
2019-10-23 2019-10-21 25.750 775,000 -5,800 0.16% 19,956,250
2019-10-22 2019-10-18 23.750 780,800 -1,800 0.17% 18,544,000
2019-10-21 2019-10-17 23.000 782,600 -39,800 0.17% 17,999,800
2019-10-18 2019-10-16 21.250 822,400 +4,500 0.18% 17,476,000
2019-10-17 2019-10-15 21.250 817,900 +14,300 0.17% 17,380,375
2019-10-16 2019-10-14 19.500 803,600 -17,300 0.17% 15,670,200
2019-10-15 2019-10-11 19.480 820,900 -16,300 0.17% 15,991,132
2019-10-14 2019-10-10 18.680 837,200 -1,300 0.18% 15,638,896
2019-10-11 2019-10-09 18.360 838,500 +2,000 0.18% 15,394,860
2019-10-10 2019-10-08 18.680 836,500 -2,600 0.18% 15,625,820
2019-10-09 2019-10-04 18.240 839,100 -9,300 0.18% 15,305,184
2019-10-08 2019-10-03 18.600 848,400 +1,100 0.18% 15,780,240
2019-10-04 2019-10-02 18.320 847,300 -5,000 0.18% 15,522,536
2019-10-02 2019-09-27 18.660 852,300 +2,000 0.18% 15,903,918
2019-09-30 2019-09-26 18.540 850,300 +3,600 0.18% 15,764,562
2019-09-27 2019-09-25 18.480 846,700 +5,300 0.18% 15,647,016
2019-09-26 2019-09-24 19.040 841,400 +100 0.18% 16,020,256
2019-09-25 2019-09-23 19.040 841,300 +1,600 0.18% 16,018,352
2019-09-23 2019-09-19 19.520 839,700 +35,500 0.18% 16,390,944
2019-09-20 2019-09-18 20.000 804,200 -1,100 0.17% 16,084,000
2019-09-19 2019-09-17 19.660 805,300 +9,000 0.17% 15,832,198
2019-09-18 2019-09-16 20.250 796,300 -5,200 0.17% 16,125,075
2019-09-17 2019-09-13 20.950 801,500 -900 0.17% 16,791,425
2019-09-16 2019-09-12 20.050 802,400 -12,900 0.17% 16,088,120
2019-09-13 2019-09-11 20.400 815,300 -29,600 0.17% 16,632,120
2019-09-12 2019-09-10 19.220 844,900 +9,200 0.18% 16,238,978
2019-09-11 2019-09-09 19.080 835,700 +3,900 0.18% 15,945,156
2019-09-10 2019-09-06 19.360 831,800 +2,600 0.18% 16,103,648
2019-09-09 2019-09-05 19.200 829,200 -28,000 0.18% 15,920,640
2019-09-05 2019-09-03 18.060 857,200 +9,500 0.18% 15,481,032
2019-09-04 2019-09-02 18.280 847,700 -3,000 0.18% 15,495,956
2019-09-03 2019-08-30 17.700 850,700 +15,500 0.18% 15,057,390
2019-09-02 2019-08-29 18.200 835,200 +2,000 0.18% 15,200,640
2019-08-30 2019-08-28 18.600 833,200 -11,100 0.18% 15,497,520
2019-08-29 2019-08-27 18.700 844,300 +23,900 0.18% 15,788,410
2019-08-28 2019-08-26 21.150 820,400 -41,900 0.17% 17,351,460
2019-08-27 2019-08-23 21.300 862,300 -36,800 0.18% 18,366,990
2019-08-26 2019-08-22 18.500 899,100 -15,000 0.19% 16,633,350
2019-08-23 2019-08-21 17.820 914,100 +5,500 0.19% 16,289,262
2019-08-22 2019-08-20 18.040 908,600 -2,400 0.19% 16,391,144
2019-08-21 2019-08-19 17.960 911,000 +3,800 0.19% 16,361,560
2019-08-20 2019-08-16 17.220 907,200 +5,900 0.19% 15,621,984
2019-08-19 2019-08-15 16.940 901,300 +3,300 0.19% 15,268,022
2019-08-16 2019-08-14 17.120 898,000 +14,600 0.19% 15,373,760
2019-08-15 2019-08-13 16.940 883,400 +2,900 0.19% 14,964,796
2019-08-14 2019-08-12 17.500 880,500 -6,000 0.19% 15,408,750
2019-08-13 2019-08-09 16.760 886,500 +7,600 0.19% 14,857,740
2019-08-12 2019-08-08 17.140 878,900 +1,500 0.19% 15,064,346
2019-08-09 2019-08-07 17.040 877,400 +14,200 0.19% 14,950,896
2019-08-08 2019-08-06 17.420 863,200 -700 0.18% 15,036,944
2019-08-07 2019-08-05 17.700 863,900 -14,600 0.18% 15,291,030
2019-08-06 2019-08-02 19.120 878,500 -24,500 0.19% 16,796,920
2019-08-05 2019-08-01 19.820 903,000 +19,400 0.19% 17,897,460
2019-08-02 2019-07-31 17.700 883,600 +12,800 0.19% 15,639,720
2019-08-01 2019-07-30 18.680 870,800 +1,500 0.19% 16,266,544
2019-07-31 2019-07-29 18.760 869,300 -1,000 0.19% 16,308,068
2019-07-30 2019-07-26 18.920 870,300 -16,000 0.19% 16,466,076
2019-07-29 2019-07-25 19.200 886,300 -2,700 0.19% 17,016,960
2019-07-26 2019-07-24 19.040 889,000 -1,000 0.19% 16,926,560
2019-07-25 2019-07-23 19.180 890,000 -3,500 0.19% 17,070,200
2019-07-24 2019-07-22 18.520 893,500 +17,200 0.19% 16,547,620
2019-07-23 2019-07-19 19.000 876,300 +22,400 0.19% 16,649,700
2019-07-22 2019-07-18 18.540 853,900 +2,300 0.18% 15,831,306
2019-07-19 2019-07-17 18.700 851,600 +14,700 0.18% 15,924,920
2019-07-18 2019-07-16 18.980 836,900 +15,900 0.18% 15,884,362
2019-07-17 2019-07-15 19.920 821,000 +20,500 0.17% 16,354,320
2019-07-16 2019-07-12 20.300 800,500 -600 0.17% 16,250,150
2019-07-15 2019-07-11 20.450 801,100 +5,000 0.17% 16,382,495
2019-07-12 2019-07-10 20.250 796,100 +1,000 0.17% 16,121,025
2019-07-11 2019-07-09 20.250 795,100 +11,500 0.17% 16,100,775
2019-07-10 2019-07-08 20.600 783,600 +5,400 0.17% 16,142,160
2019-07-09 2019-07-05 21.350 778,200 +3,500 0.17% 16,614,570
2019-07-08 2019-07-04 21.700 774,700 +3,000 0.16% 16,810,990
2019-07-05 2019-07-03 21.600 771,700 +5,500 0.16% 16,668,720
2019-07-04 2019-07-02 22.000 766,200 -2,100 0.16% 16,856,400
2019-07-03 2019-06-28 21.450 768,300 +5,600 0.16% 16,480,035
2019-07-02 2019-06-27 21.650 762,700 +1,000 0.16% 16,512,455
2019-06-28 2019-06-26 21.300 761,700 +16,200 0.16% 16,224,210
2019-06-26 2019-06-24 22.500 745,500 -9,000 0.16% 16,773,750
2019-06-25 2019-06-21 22.750 754,500 -2,000 0.16% 17,164,875
2019-06-24 2019-06-20 23.100 756,500 +1,700 0.16% 17,475,150
2019-06-21 2019-06-19 22.650 754,800 +8,000 0.16% 17,096,220
2019-06-14 2019-06-12 21.900 746,800 -7,000 0.16% 16,354,920
2019-06-13 2019-06-11 22.650 753,800 -2,600 0.16% 17,073,570
2019-06-12 2019-06-10 21.950 756,400 +8,000 0.16% 16,602,980
2019-06-11 2019-06-06 21.450 748,400 +1,900 0.16% 16,053,180
2019-06-10 2019-06-05 21.550 746,500 -1,000 0.16% 16,087,075
2019-06-06 2019-06-04 21.200 747,500 +500 0.16% 15,847,000
2019-06-05 2019-06-03 21.850 747,000 -3,700 0.16% 16,321,950
2019-06-04 2019-05-31 22.400 750,700 -500 0.16% 16,815,680
2019-06-03 2019-05-30 22.550 751,200 -5,500 0.16% 16,939,560
2019-05-31 2019-05-29 21.950 756,700 -5,000 0.16% 16,609,565
2019-05-30 2019-05-28 21.950 761,700 +11,800 0.16% 16,719,315
2019-05-29 2019-05-27 21.900 749,900 +2,500 0.16% 16,422,810
2019-05-28 2019-05-24 21.850 747,400 -1,000 0.16% 16,330,690
2019-05-27 2019-05-23 22.200 748,400 -3,300 0.16% 16,614,480
2019-05-24 2019-05-22 22.900 751,700 +300 0.16% 17,213,930
2019-05-23 2019-05-21 22.900 751,400 -500 0.16% 17,207,060
2019-05-22 2019-05-20 22.600 751,900 +5,200 0.16% 16,992,940
2019-05-21 2019-05-17 23.250 746,700 +2,200 0.16% 17,360,775
2019-05-20 2019-05-16 23.900 744,500 +5,000 0.16% 17,793,550
2019-05-17 2019-05-15 24.000 739,500 +21,000 0.16% 17,748,000
2019-05-16 2019-05-14 24.100 718,500 +1,000 0.15% 17,315,850
2019-05-15 2019-05-10 24.550 717,500 +2,500 0.15% 17,614,625
2019-05-14 2019-05-09 24.400 715,000 +7,800 0.15% 17,446,000
2019-05-10 2019-05-08 25.300 707,200 +2,700 0.15% 17,892,160
2019-05-09 2019-05-07 26.500 704,500 +3,000 0.15% 18,669,250
2019-05-08 2019-05-06 26.450 701,500 -700 0.15% 18,554,675
2019-05-07 2019-05-03 28.050 702,200 +2,000 0.15% 19,696,710
2019-05-06 2019-05-02 28.000 700,200 +900 0.15% 19,605,600
2019-05-03 2019-04-30 28.300 699,300 +1,000 0.15% 19,790,190
2019-04-29 2019-04-25 27.850 698,300 -2,200 0.15% 19,447,655
2019-04-26 2019-04-24 28.700 700,500 +6,000 0.15% 20,104,350
2019-04-25 2019-04-23 28.050 694,500 +4,600 0.15% 19,480,725
2019-04-24 2019-04-18 28.650 689,900 +9,100 0.15% 19,765,635
2019-04-23 2019-04-17 29.850 680,800 -1,000 0.14% 20,321,880
2019-04-18 2019-04-16 29.900 681,800 -5,600 0.15% 20,385,820
2019-04-17 2019-04-15 29.500 687,400 -2,200 0.15% 20,278,300
2019-04-16 2019-04-12 29.300 689,600 -21,000 0.15% 20,205,280
2019-04-15 2019-04-11 29.600 710,600 +15,100 0.15% 21,033,760
2019-04-12 2019-04-10 30.500 695,500 +25,400 0.15% 21,212,750
2019-04-11 2019-04-09 31.650 670,100 -10,200 0.14% 21,208,665
2019-04-10 2019-04-08 29.650 680,300 -4,400 0.14% 20,170,895
2019-04-09 2019-04-04 29.800 684,700 -8,100 0.15% 20,404,060
2019-04-08 2019-04-03 30.100 692,800 -43,100 0.15% 20,853,280
2019-04-04 2019-04-02 28.100 735,900 -1,000 0.16% 20,678,790
2019-04-03 2019-04-01 27.800 736,900 +9,300 0.16% 20,485,820
2019-04-02 2019-03-29 28.200 727,600 +1,400 0.15% 20,518,320
2019-04-01 2019-03-28 28.200 726,200 -8,400 0.15% 20,478,840
2019-03-29 2019-03-27 26.150 734,600 +500 0.16% 19,209,790
2019-03-28 2019-03-26 25.600 734,100 +36,000 0.16% 18,792,960
2019-03-27 2019-03-25 27.050 698,100 +2,500 0.15% 18,883,605
2019-03-25 2019-03-21 27.300 695,600 +300 0.15% 18,989,880
2019-03-22 2019-03-20 27.450 695,300 +2,000 0.15% 19,085,985
2019-03-21 2019-03-19 28.000 693,300 +3,000 0.15% 19,412,400
2019-03-19 2019-03-15 27.150 690,300 +4,300 0.15% 18,741,645
2019-03-18 2019-03-14 27.100 686,000 +5,300 0.15% 18,590,600
2019-03-15 2019-03-13 28.450 680,700 +7,000 0.14% 19,365,915
2019-03-14 2019-03-12 28.750 673,700 +5,500 0.14% 19,368,875
2019-03-13 2019-03-11 29.150 668,200 +1,000 0.14% 19,478,030
2019-03-12 2019-03-08 29.400 667,200 +11,400 0.14% 19,615,680
2019-03-11 2019-03-07 31.300 655,800 -19,700 0.14% 20,526,540
2019-03-08 2019-03-06 30.750 675,500 -5,000 0.14% 20,771,625
2019-03-07 2019-03-05 28.900 680,500 +4,500 0.14% 19,666,450
2019-03-06 2019-03-04 29.450 676,000 +2,100 0.14% 19,908,200
2019-03-05 2019-03-01 30.500 673,900 -5,200 0.14% 20,553,950
2019-03-04 2019-02-28 29.500 679,100 +6,500 0.14% 20,033,450
2019-03-01 2019-02-27 29.850 672,600 -2,300 0.14% 20,077,110
2019-02-28 2019-02-26 31.000 674,900 -6,100 0.14% 20,921,900
2019-02-27 2019-02-25 30.450 681,000 -12,800 0.14% 20,736,450
2019-02-26 2019-02-22 29.250 693,800 -1,300 0.15% 20,293,650
2019-02-25 2019-02-21 27.800 695,100 +1,000 0.15% 19,323,780
2019-02-22 2019-02-20 27.350 694,100 +2,000 0.15% 18,983,635
2019-02-20 2019-02-18 27.600 692,100 +5,400 0.15% 19,101,960
2019-02-19 2019-02-15 27.150 686,700 +7,000 0.15% 18,643,905
2019-02-18 2019-02-14 28.450 679,700 -500 0.14% 19,337,465
2019-02-15 2019-02-13 28.950 680,200 -17,700 0.14% 19,691,790
2019-02-14 2019-02-12 27.950 697,900 -6,500 0.15% 19,506,305
2019-02-13 2019-02-11 27.050 704,400 +1,000 0.15% 19,054,020
2019-02-11 2019-02-04 27.250 703,400 +1,500 0.15% 19,167,650
2019-02-08 2019-01-31 27.000 701,900 +4,500 0.15% 18,951,300
2019-02-01 2019-01-30 27.500 697,400 -1,600 0.15% 19,178,500
2019-01-31 2019-01-29 27.200 699,000 -1,700 0.15% 19,012,800
2019-01-30 2019-01-28 26.500 700,700 -8,500 0.15% 18,568,550
2019-01-29 2019-01-25 25.800 709,200 +4,700 0.15% 18,297,360
2019-01-28 2019-01-24 27.150 704,500 -800 0.15% 19,127,175
2019-01-25 2019-01-23 26.800 705,300 +8,900 0.15% 18,902,040
2019-01-24 2019-01-22 27.250 696,400 -5,000 0.15% 18,976,900
2019-01-22 2019-01-18 28.200 701,400 -10,500 0.15% 19,779,480
2019-01-21 2019-01-17 26.600 711,900 -1,000 0.15% 18,936,540
2019-01-18 2019-01-16 26.400 712,900 -7,800 0.15% 18,820,560
2019-01-17 2019-01-15 25.900 720,700 +400 0.15% 18,666,130
2019-01-15 2019-01-11 25.500 720,300 +200 0.15% 18,367,650
2019-01-14 2019-01-10 26.000 720,100 -11,000 0.15% 18,722,600
2019-01-11 2019-01-09 25.750 731,100 -900 0.16% 18,825,825
2019-01-10 2019-01-08 25.100 732,000 -5,000 0.16% 18,373,200
2019-01-09 2019-01-07 24.000 737,000 -1,000 0.16% 17,688,000
2019-01-08 2019-01-04 24.100 738,000 +700 0.16% 17,785,800
2019-01-07 2019-01-03 23.700 737,300 +4,400 0.16% 17,474,010
2019-01-04 2019-01-02 24.450 732,900 +14,000 0.16% 17,919,405
2019-01-03 2018-12-31 25.050 718,900 +2,300 0.15% 18,008,445
2019-01-02 2018-12-27 25.050 716,600 +3,200 0.15% 17,950,830
2018-12-28 2018-12-24 26.200 713,400 +800 0.15% 18,691,080
2018-12-27 2018-12-20 26.350 712,600 +14,400 0.15% 18,777,010
2018-12-21 2018-12-19 26.650 698,200 +1,700 0.15% 18,607,030
2018-12-20 2018-12-18 27.100 696,500 +7,200 0.15% 18,875,150
2018-12-19 2018-12-17 27.900 689,300 +5,300 0.15% 19,231,470
2018-12-18 2018-12-14 28.650 684,000 +10,500 0.15% 19,596,600
2018-12-17 2018-12-13 30.900 673,500 +1,200 0.14% 20,811,150
2018-12-14 2018-12-12 30.250 672,300 +1,000 0.14% 20,337,075
2018-12-13 2018-12-11 30.500 671,300 -1,000 0.14% 20,474,650
2018-12-11 2018-12-07 30.450 672,300 -2,000 0.14% 20,471,535
2018-12-10 2018-12-06 31.400 674,300 +600 0.14% 21,173,020
2018-12-07 2018-12-05 33.500 673,700 -400 0.14% 22,568,950
2018-12-06 2018-12-04 33.900 674,100 +1,500 0.14% 22,851,990
2018-12-05 2018-12-03 32.900 672,600 +2,200 0.14% 22,128,540
2018-12-04 2018-11-30 32.050 670,400 +2,800 0.14% 21,486,320
2018-12-03 2018-11-29 32.900 667,600 +2,500 0.14% 21,964,040
2018-11-30 2018-11-28 33.650 665,100 +500 0.14% 22,380,615
2018-11-29 2018-11-27 33.950 664,600 -4,900 0.14% 22,563,170
2018-11-28 2018-11-26 34.500 669,500 -9,900 0.14% 23,097,750
2018-11-27 2018-11-23 32.350 679,400 +700 0.14% 21,978,590
2018-11-26 2018-11-22 33.200 678,700 +300 0.14% 22,532,840
2018-11-23 2018-11-21 33.950 678,400 -6,800 0.14% 23,031,680
2018-11-21 2018-11-19 32.950 685,200 -1,900 0.15% 22,577,340
2018-11-20 2018-11-16 32.100 687,100 -600 0.15% 22,055,910
2018-11-19 2018-11-15 31.650 687,700 -2,000 0.15% 21,765,705
2018-11-16 2018-11-14 31.250 689,700 -4,600 0.15% 21,553,125
2018-11-15 2018-11-13 30.000 694,300 -3,700 0.15% 20,829,000
2018-11-14 2018-11-12 30.000 698,000 -13,500 0.15% 20,940,000
2018-11-13 2018-11-09 29.000 711,500 -7,600 0.15% 20,633,500
2018-11-12 2018-11-08 29.000 719,100 -1,000 0.15% 20,853,900
2018-11-09 2018-11-07 29.650 720,100 -5,200 0.15% 21,350,965
2018-11-08 2018-11-06 28.800 725,300 -1,100 0.15% 20,888,640
2018-11-07 2018-11-05 28.900 726,400 -9,800 0.15% 20,992,960
2018-11-06 2018-11-02 28.750 736,200 -13,300 0.16% 21,165,750
2018-11-05 2018-11-01 27.000 749,500 +700 0.16% 20,236,500
2018-11-02 2018-10-31 26.050 748,800 +400 0.16% 19,506,240
2018-11-01 2018-10-30 26.150 748,400 -1,400 0.16% 19,570,660
2018-10-31 2018-10-29 26.300 749,800 -1,000 0.16% 19,719,740
2018-10-30 2018-10-26 25.950 750,800 -2,700 0.16% 19,483,260
2018-10-29 2018-10-25 26.650 753,500 -800 0.16% 20,080,775
2018-10-26 2018-10-24 25.850 754,300 +18,500 0.16% 19,498,655
2018-10-25 2018-10-23 26.650 735,800 +7,800 0.16% 19,609,070
2018-10-24 2018-10-22 29.450 728,000 -4,800 0.15% 21,439,600
2018-10-23 2018-10-19 28.150 732,800 -5,800 0.16% 20,628,320
2018-10-22 2018-10-18 28.100 738,600 -500 0.16% 20,754,660
2018-10-19 2018-10-16 27.850 739,100 -2,700 0.16% 20,583,935
2018-10-18 2018-10-15 27.950 741,800 -800 0.16% 20,733,310
2018-10-16 2018-10-12 27.350 742,600 -1,800 0.16% 20,310,110
2018-10-15 2018-10-11 26.300 744,400 -9,500 0.16% 19,577,720
2018-10-12 2018-10-10 27.250 753,900 -1,300 0.16% 20,543,775
2018-10-11 2018-10-09 26.300 755,200 +3,900 0.16% 19,861,760
2018-10-10 2018-10-08 26.450 751,300 -400 0.16% 19,871,885
2018-10-09 2018-10-05 26.900 751,700 -3,600 0.16% 20,220,730
2018-10-08 2018-10-04 27.850 755,300 +40,900 0.16% 21,035,105
2018-10-05 2018-10-03 29.950 714,400 +25,500 0.15% 21,396,280
2018-10-04 2018-10-02 30.600 688,900 +7,600 0.15% 21,080,340
2018-10-03 2018-09-28 31.950 681,300 +12,800 0.15% 21,767,535
2018-10-02 2018-09-27 33.150 668,500 -900 0.14% 22,160,775
2018-09-28 2018-09-26 33.000 669,400 +6,000 0.14% 22,090,200
2018-09-27 2018-09-24 33.250 663,400 +5,900 0.14% 22,058,050
2018-09-26 2018-09-21 34.450 657,500 -8,800 0.14% 22,650,875
2018-09-24 2018-09-20 32.250 666,300 -400 0.14% 21,488,175
2018-09-21 2018-09-19 31.650 666,700 -1,000 0.14% 21,101,055
2018-09-20 2018-09-18 31.300 667,700 +400 0.14% 20,899,010
2018-09-19 2018-09-17 31.950 667,300 +7,100 0.14% 21,320,235
2018-09-18 2018-09-14 32.050 660,200 -2,000 0.14% 21,159,410
2018-09-17 2018-09-13 32.400 662,200 -3,000 0.14% 21,455,280
2018-09-14 2018-09-12 30.300 665,200 -1,200 0.14% 20,155,560
2018-09-13 2018-09-11 30.500 666,400 -1,900 0.14% 20,325,200
2018-09-12 2018-09-10 30.950 668,300 +6,200 0.14% 20,683,885
2018-09-11 2018-09-07 33.100 662,100 +300 0.14% 21,915,510
2018-09-10 2018-09-06 33.600 661,800 -2,000 0.14% 22,236,480
2018-09-07 2018-09-05 34.400 663,800 +600 0.14% 22,834,720
2018-09-06 2018-09-04 34.200 663,200 -2,100 0.14% 22,681,440
2018-09-05 2018-09-03 34.000 665,300 -1,800 0.14% 22,620,200
2018-09-04 2018-08-31 33.650 667,100 +10,200 0.14% 22,447,915
2018-09-03 2018-08-30 33.950 656,900 +3,500 0.14% 22,301,755
2018-08-31 2018-08-29 34.350 653,400 +13,200 0.14% 22,444,290
2018-08-30 2018-08-28 35.200 640,200 +4,800 0.14% 22,535,040
2018-08-29 2018-08-27 38.000 635,400 +3,900 0.14% 24,145,200
2018-08-28 2018-08-24 38.650 631,500 -1,700 0.13% 24,407,475
2018-08-27 2018-08-23 38.250 633,200 +6,000 0.13% 24,219,900
2018-08-24 2018-08-22 37.950 627,200 -2,900 0.13% 23,802,240
2018-08-23 2018-08-21 39.050 630,100 -8,300 0.13% 24,605,405
2018-08-22 2018-08-20 35.750 638,400 -1,000 0.14% 22,822,800
2018-08-21 2018-08-17 35.150 639,400 -1,200 0.14% 22,474,910
2018-08-20 2018-08-16 34.700 640,600 -9,400 0.14% 22,228,820
2018-08-17 2018-08-15 34.300 650,000 +10,500 0.14% 22,295,000
2018-08-16 2018-08-14 35.400 639,500 -2,700 0.14% 22,638,300
2018-08-15 2018-08-13 35.900 642,200 +2,000 0.14% 23,054,980
2018-08-14 2018-08-10 37.300 640,200 +500 0.14% 23,879,460
2018-08-13 2018-08-09 36.550 639,700 -1,600 0.14% 23,381,035
2018-08-10 2018-08-08 35.000 641,300 -5,000 0.14% 22,445,500
2018-08-09 2018-08-07 33.250 646,300 -1,000 0.14% 21,489,475
2018-08-08 2018-08-06 33.050 647,300 +1,900 0.14% 21,393,265
2018-08-07 2018-08-03 34.500 645,400 -2,900 0.14% 22,266,300
2018-08-06 2018-08-02 35.600 648,300 -800 0.14% 23,079,480
2018-08-03 2018-08-01 36.150 649,100 +1,000 0.14% 23,464,965
2018-08-02 2018-07-31 35.950 648,100 +14,500 0.14% 23,299,195
2018-08-01 2018-07-30 38.000 633,600 -3,600 0.13% 24,076,800
2018-07-30 2018-07-26 38.950 637,200 +3,400 0.14% 24,818,940
2018-07-27 2018-07-25 39.700 633,800 +200 0.13% 25,161,860
2018-07-26 2018-07-24 39.350 633,600 -2,400 0.13% 24,932,160
2018-07-25 2018-07-23 39.200 636,000 +5,400 0.14% 24,931,200
2018-07-24 2018-07-20 41.050 630,600 +2,000 0.13% 25,886,130
2018-07-23 2018-07-19 41.500 628,600 +900 0.13% 26,086,900
2018-07-20 2018-07-18 42.400 627,700 -1,700 0.13% 26,614,480
2018-07-19 2018-07-17 42.600 629,400 -4,100 0.13% 26,812,440
2018-07-18 2018-07-16 42.950 633,500 -2,700 0.13% 27,208,825
2018-07-17 2018-07-13 43.950 636,200 +17,700 0.14% 27,960,990
2018-07-16 2018-07-12 45.750 618,500 +1,000 0.13% 28,296,375
2018-07-13 2018-07-11 46.200 617,500 +10,500 0.13% 28,528,500
2018-07-12 2018-07-10 48.200 607,000 -4,200 0.13% 29,257,400
2018-07-11 2018-07-09 47.850 611,200 -10,100 0.13% 29,245,920
2018-07-10 2018-07-06 46.350 621,300 -4,900 0.13% 28,797,255
2018-07-09 2018-07-05 46.000 626,200 +600 0.13% 28,805,200
2018-07-06 2018-07-04 46.150 625,600 -900 0.13% 28,871,440
2018-07-05 2018-07-03 48.200 626,500 +10,500 0.13% 30,197,300
2018-07-04 2018-06-29 49.550 616,000 +1,200 0.13% 30,522,800
2018-07-03 2018-06-28 50.300 614,800 -6,300 0.13% 30,924,440
2018-06-29 2018-06-27 49.350 621,100 -2,800 0.13% 30,651,285
2018-06-28 2018-06-26 50.150 623,900 -1,000 0.13% 31,288,585
2018-06-27 2018-06-25 51.350 624,900 -2,600 0.13% 32,088,615
2018-06-26 2018-06-22 52.350 627,500 -300 0.13% 32,849,625
2018-06-25 2018-06-21 51.900 627,800 -100 0.13% 32,582,820
2018-06-22 2018-06-20 52.250 627,900 -2,200 0.13% 32,807,775
2018-06-21 2018-06-19 52.300 630,100 +1,200 0.13% 32,954,230
2018-06-20 2018-06-15 54.400 628,900 -10,700 0.13% 34,212,160
2018-06-19 2018-06-14 52.900 639,600 -1,000 0.14% 33,834,840
2018-06-15 2018-06-13 53.400 640,600 -14,600 0.14% 34,208,040
2018-06-14 2018-06-12 52.050 655,200 -500 0.14% 34,103,160
2018-06-13 2018-06-11 52.000 655,700 -400 0.14% 34,096,400
2018-06-12 2018-06-08 52.000 656,100 +17,800 0.14% 34,117,200
2018-06-11 2018-06-07 54.250 638,300 -1,400 0.14% 34,627,775
2018-06-08 2018-06-06 53.800 639,700 -2,800 0.14% 34,415,860
2018-06-06 2018-06-04 52.100 642,500 -3,000 0.14% 33,474,250
2018-06-05 2018-06-01 52.100 645,500 -11,100 0.14% 33,630,550
2018-06-04 2018-05-31 52.200 656,600 -3,100 0.14% 34,274,520
2018-06-01 2018-05-30 51.150 659,700 -4,800 0.14% 33,743,655
2018-05-31 2018-05-29 51.000 664,500 +500 0.14% 33,889,500
2018-05-30 2018-05-28 51.350 664,000 -5,100 0.14% 34,096,400
2018-05-29 2018-05-25 51.400 669,100 -3,200 0.14% 34,391,740
2018-05-28 2018-05-24 50.500 672,300 +3,100 0.14% 33,951,150
2018-05-25 2018-05-23 50.250 669,200 +6,300 0.14% 33,627,300
2018-05-24 2018-05-21 53.100 662,900 +2,000 0.14% 35,199,990
2018-05-23 2018-05-18 52.550 660,900 +1,200 0.14% 34,730,295
2018-05-21 2018-05-17 53.800 659,700 -100 0.14% 35,491,860
2018-05-18 2018-05-16 54.650 659,800 +2,000 0.14% 36,058,070
2018-05-17 2018-05-15 54.550 657,800 +2,700 0.14% 35,882,990
2018-05-16 2018-05-14 54.700 655,100 -5,600 0.14% 35,833,970
2018-05-15 2018-05-11 54.150 660,700 -400 0.14% 35,776,905
2018-05-14 2018-05-10 52.550 661,100 -5,100 0.14% 34,740,805
2018-05-11 2018-05-09 52.500 666,200 +400 0.14% 34,975,500
2018-05-10 2018-05-08 52.300 665,800 -8,000 0.14% 34,821,340
2018-05-09 2018-05-07 50.450 673,800 -1,600 0.14% 33,993,210
2018-05-08 2018-05-04 51.800 675,400 +3,800 0.14% 34,985,720
2018-05-07 2018-05-03 52.700 671,600 +8,100 0.14% 35,393,320
2018-05-04 2018-05-02 54.600 663,500 +1,200 0.14% 36,227,100
2018-05-03 2018-04-30 55.050 662,300 -500 0.14% 36,459,615
2018-05-02 2018-04-27 54.150 662,800 -1,300 0.14% 35,890,620
2018-04-30 2018-04-26 54.800 664,100 -16,700 0.14% 36,392,680
2018-04-27 2018-04-25 57.500 680,800 +3,500 0.14% 39,146,000
2018-04-26 2018-04-24 58.900 677,300 -5,100 0.14% 39,892,970
2018-04-25 2018-04-23 58.200 682,400 +1,500 0.15% 39,715,680
2018-04-24 2018-04-20 59.100 680,900 -4,000 0.14% 40,241,190
2018-04-23 2018-04-19 59.650 684,900 -3,100 0.15% 40,854,285
2018-04-20 2018-04-18 58.400 688,000 -4,100 0.15% 40,179,200
2018-04-19 2018-04-17 58.700 692,100 -4,000 0.15% 40,626,270
2018-04-17 2018-04-13 59.000 696,100 +1,100 0.15% 41,069,900
2018-04-16 2018-04-12 59.250 695,000 -1,500 0.15% 41,178,750
2018-04-13 2018-04-11 59.550 696,500 -100 0.15% 41,476,575
2018-04-11 2018-04-09 59.350 696,600 -4,700 0.15% 41,343,210
2018-04-10 2018-04-06 58.950 701,300 +1,300 0.15% 41,341,635
2018-04-09 2018-04-04 59.350 700,000 +7,000 0.15% 41,545,000
2018-04-06 2018-04-03 60.300 693,000 +8,400 0.15% 41,787,900
2018-04-04 2018-03-29 59.150 684,600 +700 0.15% 40,494,090
2018-04-03 2018-03-28 60.650 683,900 -800 0.15% 41,478,535
2018-03-29 2018-03-27 62.650 684,700 +200 0.15% 42,896,455
2018-03-28 2018-03-26 62.400 684,500 -8,600 0.15% 42,712,800
2018-03-27 2018-03-23 61.400 693,100 -10,000 0.15% 42,556,340
2018-03-26 2018-03-22 62.200 703,100 -69,300 0.15% 43,732,820
2018-03-23 2018-03-21 64.500 772,400 +8,600 0.16% 49,819,800
2018-03-22 2018-03-20 68.600 763,800 -100 0.16% 52,396,680
2018-03-21 2018-03-19 68.600 763,900 +11,900 0.16% 52,403,540
2018-03-20 2018-03-16 69.100 752,000 +3,600 0.16% 51,963,200
2018-03-19 2018-03-15 70.400 748,400 +14,500 0.16% 52,687,360
2018-03-16 2018-03-14 70.300 733,900 -1,400 0.16% 51,593,170
2018-03-15 2018-03-13 71.350 735,300 -3,300 0.16% 52,463,655
2018-03-14 2018-03-12 70.200 738,600 -9,200 0.16% 51,849,720
2018-03-13 2018-03-09 68.950 747,800 +2,300 0.16% 51,560,810
2018-03-12 2018-03-08 68.400 745,500 -3,300 0.16% 50,992,200
2018-03-09 2018-03-07 68.000 748,800 -200 0.16% 50,918,400
2018-03-08 2018-03-06 68.000 749,000 +200 0.16% 50,932,000
2018-03-07 2018-03-05 66.500 748,800 -32,600 0.16% 49,795,200
2018-03-06 2018-03-02 68.800 781,400 +19,700 0.17% 53,760,320
2018-03-05 2018-03-01 69.300 761,700 -5,000 0.16% 52,785,810
2018-03-02 2018-02-28 68.800 766,700 +3,200 0.16% 52,748,960
2018-03-01 2018-02-27 69.200 763,500 -2,600 0.16% 52,834,200
2018-02-28 2018-02-26 69.200 766,100 +2,000 0.16% 53,014,120
2018-02-27 2018-02-23 69.000 764,100 -5,300 0.16% 52,722,900
2018-02-26 2018-02-22 68.300 769,400 -100 0.16% 52,550,020
2018-02-23 2018-02-21 69.000 769,500 -13,200 0.16% 53,095,500
2018-02-22 2018-02-20 66.800 782,700 -2,400 0.17% 52,284,360
2018-02-21 2018-02-15 66.650 785,100 -38,100 0.17% 52,326,915
2018-02-20 2018-02-13 65.950 823,200 -200 0.18% 54,290,040
2018-02-14 2018-02-12 65.300 823,400 -4,400 0.18% 53,768,020
2018-02-13 2018-02-09 64.900 827,800 +49,700 0.18% 53,724,220
2018-02-12 2018-02-08 66.750 778,100 -1,600 0.17% 51,938,175
2018-02-09 2018-02-07 65.500 779,700 -11,700 0.17% 51,070,350
2018-02-08 2018-02-06 64.000 791,400 +10,900 0.17% 50,649,600
2018-02-07 2018-02-05 67.050 780,500 +8,300 0.17% 52,332,525
2018-02-06 2018-02-02 68.750 772,200 +9,000 0.16% 53,088,750
2018-02-02 2018-01-31 70.100 763,200 +1,600 0.16% 53,500,320
2018-02-01 2018-01-30 69.200 761,600 -3,600 0.16% 52,702,720
2018-01-31 2018-01-29 70.500 765,200 -6,400 0.16% 53,946,600
2018-01-30 2018-01-26 71.500 771,600 +300 0.16% 55,169,400
2018-01-29 2018-01-25 71.700 771,300 +1,800 0.16% 55,302,210
2018-01-26 2018-01-24 71.900 769,500 +17,200 0.16% 55,327,050
2018-01-25 2018-01-23 73.200 752,300 +3,800 0.16% 55,068,360
2018-01-24 2018-01-22 73.100 748,500 -26,400 0.16% 54,715,350
2018-01-23 2018-01-19 71.650 774,900 -500 0.16% 55,521,585
2018-01-22 2018-01-18 72.450 775,400 +7,100 0.17% 56,177,730
2018-01-19 2018-01-17 72.900 768,300 +9,400 0.16% 56,009,070
2018-01-18 2018-01-16 73.200 758,900 -14,200 0.16% 55,551,480
2018-01-17 2018-01-15 73.350 773,100 -3,700 0.16% 56,706,885
2018-01-16 2018-01-12 74.300 776,800 -4,900 0.17% 57,716,240
2018-01-15 2018-01-11 73.350 781,700 -4,900 0.17% 57,337,695
2018-01-12 2018-01-10 73.550 786,600 +200 0.17% 57,854,430
2018-01-11 2018-01-09 74.800 786,400 -42,100 0.17% 58,822,720
2018-01-10 2018-01-08 74.750 828,500 -7,400 0.18% 61,930,375
2018-01-09 2018-01-05 73.800 835,900 +2,500 0.18% 61,689,420
2018-01-08 2018-01-04 74.200 833,400 +17,500 0.18% 61,838,280
2018-01-05 2018-01-03 72.400 815,900 -7,400 0.17% 59,071,160
2018-01-04 2018-01-02 70.300 823,300 -2,300 0.18% 57,877,990
2018-01-03 2017-12-29 69.300 825,600 -1,700 0.18% 57,214,080
2018-01-02 2017-12-28 68.900 827,300 +2,200 0.18% 57,000,970
2017-12-29 2017-12-27 67.200 825,100 -300 0.18% 55,446,720
2017-12-28 2017-12-22 67.050 825,400 +100 0.18% 55,343,070
2017-12-27 2017-12-21 67.100 825,300 -2,200 0.18% 55,377,630
2017-12-22 2017-12-20 66.600 827,500 -200 0.18% 55,111,500
2017-12-21 2017-12-19 66.800 827,700 -3,600 0.18% 55,290,360
2017-12-20 2017-12-18 66.900 831,300 -9,000 0.18% 55,613,970
2017-12-19 2017-12-15 66.000 840,300 -2,400 0.18% 55,459,800
2017-12-18 2017-12-14 66.100 842,700 -1,200 0.18% 55,702,470
2017-12-15 2017-12-13 66.400 843,900 +2,500 0.18% 56,034,960
2017-12-14 2017-12-12 66.500 841,400 -15,100 0.18% 55,953,100
2017-12-13 2017-12-11 68.000 856,500 +2,300 0.18% 58,242,000
2017-12-12 2017-12-08 65.500 854,200 -9,600 0.18% 55,950,100
2017-12-11 2017-12-07 65.300 863,800 +8,400 0.18% 56,406,140
2017-12-08 2017-12-06 66.300 855,400 +7,000 0.18% 56,713,020
2017-12-07 2017-12-05 70.500 848,400 -2,500 0.18% 59,812,200
2017-12-06 2017-12-04 72.000 850,900 -2,500 0.18% 61,264,800
2017-12-05 2017-12-01 71.650 853,400 +1,300 0.18% 61,146,110
2017-12-04 2017-11-30 71.250 852,100 -6,200 0.18% 60,712,125
2017-12-01 2017-11-29 72.700 858,300 -2,800 0.18% 62,398,410
2017-11-30 2017-11-28 69.750 861,100 -21,300 0.18% 60,061,725
2017-11-29 2017-11-27 69.500 882,400 -300 0.19% 61,326,800
2017-11-28 2017-11-24 69.750 882,700 -10,800 0.19% 61,568,325
2017-11-27 2017-11-23 69.950 893,500 +6,900 0.19% 62,500,325
2017-11-24 2017-11-22 69.500 886,600 -1,400 0.19% 61,618,700
2017-11-23 2017-11-21 72.500 888,000 -9,300 0.19% 64,380,000
2017-11-22 2017-11-20 73.950 897,300 -1,500 0.19% 66,355,335
2017-11-21 2017-11-17 75.050 898,800 -2,400 0.19% 67,454,940
2017-11-20 2017-11-16 74.650 901,200 +28,600 0.19% 67,274,580
2017-11-17 2017-11-15 76.300 872,600 -2,800 0.19% 66,579,380
2017-11-16 2017-11-14 77.400 875,400 -2,800 0.19% 67,755,960
2017-11-15 2017-11-13 77.950 878,200 -16,400 0.19% 68,455,690
2017-11-14 2017-11-10 76.300 894,600 +400 0.19% 68,257,980
2017-11-13 2017-11-09 77.800 894,200 -23,300 0.19% 69,568,760
2017-11-10 2017-11-08 77.600 917,500 +11,900 0.20% 71,198,000
2017-11-09 2017-11-07 75.950 905,600 -2,500 0.19% 68,780,320
2017-11-08 2017-11-06 76.850 908,100 +28,100 0.19% 69,787,485
2017-11-07 2017-11-03 78.000 880,000 +7,900 0.19% 68,640,000
2017-11-06 2017-11-02 77.300 872,100 -7,700 0.19% 67,413,330
2017-11-03 2017-11-01 78.300 879,800 -5,700 0.19% 68,888,340
2017-11-02 2017-10-31 78.700 885,500 -18,300 0.19% 69,688,850
2017-11-01 2017-10-30 75.200 903,800 -1,700 0.19% 67,965,760
2017-10-31 2017-10-27 76.900 905,500 -8,700 0.19% 69,632,950
2017-10-30 2017-10-26 76.850 914,200 +17,600 0.19% 70,256,270
2017-10-27 2017-10-25 80.650 896,600 +8,700 0.19% 72,310,790
2017-10-26 2017-10-24 80.950 887,900 +18,900 0.20% 71,875,505
2017-10-25 2017-10-23 81.750 869,000 +10,200 0.20% 71,040,750
2017-10-24 2017-10-20 83.950 858,800 +14,800 0.20% 72,096,260
2017-10-23 2017-10-19 80.000 844,000 +39,600 0.19% 67,520,000
2017-10-20 2017-10-18 82.050 804,400 +68,800 0.18% 66,001,020
2017-10-19 2017-10-17 85.900 735,600 +23,100 0.17% 63,188,040
2017-10-18 2017-10-16 88.700 712,500 -13,800 0.16% 63,198,750
2017-10-17 2017-10-13 88.000 726,300 +59,800 0.17% 63,914,400
2017-10-16 2017-10-12 88.750 666,500 +62,200 0.15% 59,151,875
2017-10-13 2017-10-11 86.550 604,300 +39,500 0.14% 52,302,165
2017-10-12 2017-10-10 88.800 564,800 +37,200 0.13% 50,154,240
2017-10-11 2017-10-09 90.800 527,600 +46,900 0.12% 47,906,080
2017-10-10 2017-10-06 93.650 480,700 +156,700 0.11% 45,017,555
2017-10-09 2017-10-04 80.350 324,000 -40,800 0.07% 26,033,400
2017-10-06 2017-10-03 67.000 364,800 +36,200 0.08% 24,441,600
2017-10-04 2017-09-29 63.450 328,600 +1,700 0.07% 20,849,670
2017-10-03 2017-09-28 65.200 326,900 0.07% 21,313,880

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top