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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 2,502,501 +0 0.15% 42,817,792
2025-10-13 2025-10-09 17.450 2,502,501 +0 0.15% 43,668,642
2025-10-10 2025-10-08 18.070 2,502,501 +50,200 0.15% 45,220,193
2025-10-09 2025-10-06 18.300 2,452,301 -95,500 0.15% 44,877,108
2025-10-08 2025-10-03 18.130 2,547,801 +52,200 0.16% 46,191,632
2025-10-06 2025-10-02 17.950 2,495,601 -17,400 0.15% 44,796,038
2025-10-03 2025-09-30 17.590 2,513,001 -2,000 0.15% 44,203,688
2025-10-02 2025-09-29 17.560 2,515,001 -73,800 0.15% 44,163,418
2025-09-30 2025-09-26 17.200 2,588,801 -10,500 0.16% 44,527,377
2025-09-29 2025-09-25 17.130 2,599,301 +106,600 0.16% 44,526,026
2025-09-26 2025-09-24 17.250 2,492,701 -40,000 0.15% 42,999,092
2025-09-25 2025-09-23 17.350 2,532,701 +97,000 0.15% 43,942,362
2025-09-24 2025-09-22 17.680 2,435,701 +56,000 0.15% 43,063,194
2025-09-23 2025-09-19 18.360 2,379,701 +21,000 0.15% 43,691,310
2025-09-22 2025-09-18 18.200 2,358,701 -78,000 0.14% 42,928,358
2025-09-19 2025-09-17 18.250 2,436,701 +9,900 0.15% 44,469,793
2025-09-18 2025-09-16 17.760 2,426,801 +35,300 0.15% 43,099,986
2025-09-17 2025-09-15 17.720 2,391,501 +32,000 0.15% 42,377,398
2025-09-16 2025-09-12 18.020 2,359,501 +95,300 0.14% 42,518,208
2025-09-15 2025-09-11 18.300 2,264,201 +12,600 0.14% 41,434,878
2025-09-12 2025-09-10 18.380 2,251,601 -16,200 0.14% 41,384,426
2025-09-11 2025-09-09 18.350 2,267,801 -500 0.14% 41,614,148
2025-09-10 2025-09-08 18.410 2,268,301 +36,800 0.14% 41,759,421
2025-09-09 2025-09-05 18.770 2,231,501 -20,400 0.14% 41,885,274
2025-09-08 2025-09-04 18.620 2,251,901 +52,300 0.14% 41,930,397
2025-09-05 2025-09-03 19.130 2,199,601 -2,700 0.13% 42,078,367
2025-09-04 2025-09-02 19.870 2,202,301 +22,200 0.13% 43,759,721
2025-09-03 2025-09-01 20.200 2,180,101 -25,500 0.13% 44,038,040
2025-09-02 2025-08-29 19.720 2,205,601 -47,900 0.13% 43,494,452
2025-09-01 2025-08-28 19.080 2,253,501 +1,700 0.14% 42,996,799
2025-08-29 2025-08-27 19.740 2,251,801 +26,100 0.14% 44,450,552
2025-08-28 2025-08-26 19.850 2,225,701 +33,000 0.14% 44,180,165
2025-08-27 2025-08-25 20.120 2,192,701 +33,600 0.13% 44,117,144
2025-08-26 2025-08-22 20.360 2,159,101 -14,200 0.13% 43,959,296
2025-08-25 2025-08-21 20.080 2,173,301 -158,200 0.13% 43,639,884
2025-08-22 2025-08-20 18.770 2,331,501 -7,900 0.14% 43,762,274
2025-08-21 2025-08-19 19.060 2,339,401 -12,900 0.14% 44,588,983
2025-08-20 2025-08-18 19.650 2,352,301 +5,300 0.14% 46,222,715
2025-08-19 2025-08-15 19.050 2,347,001 -6,900 0.14% 44,710,369
2025-08-18 2025-08-14 18.450 2,353,901 -19,500 0.14% 43,429,473
2025-08-15 2025-08-13 17.980 2,373,401 -4,700 0.15% 42,673,750
2025-08-14 2025-08-12 17.880 2,378,101 -7,800 0.15% 42,520,446
2025-08-13 2025-08-11 17.310 2,385,901 +5,100 0.15% 41,299,946
2025-08-12 2025-08-08 17.910 2,380,801 +26,100 0.15% 42,640,146
2025-08-11 2025-08-07 17.780 2,354,701 +54,900 0.14% 41,866,584
2025-08-08 2025-08-06 18.280 2,299,801 +29,600 0.14% 42,040,362
2025-08-07 2025-08-05 18.200 2,270,201 +10,700 0.14% 41,317,658
2025-08-06 2025-08-04 18.100 2,259,501 +164,600 0.14% 40,896,968
2025-08-05 2025-08-01 18.580 2,094,901 +26,300 0.13% 38,923,261
2025-08-04 2025-07-31 20.100 2,068,601 +17,300 0.13% 41,578,880
2025-08-01 2025-07-30 20.250 2,051,301 +36,500 0.13% 41,538,845
2025-07-31 2025-07-29 21.250 2,014,801 -5,400 0.12% 42,814,521
2025-07-30 2025-07-28 21.900 2,020,201 -35,800 0.12% 44,242,402
2025-07-29 2025-07-25 21.100 2,056,001 -37,500 0.13% 43,381,621
2025-07-28 2025-07-24 20.350 2,093,501 +17,900 0.13% 42,602,745
2025-07-25 2025-07-23 19.780 2,075,601 -142,800 0.13% 41,055,388
2025-07-24 2025-07-22 18.400 2,218,401 +106,400 0.14% 40,818,578
2025-07-23 2025-07-21 19.340 2,112,001 -25,700 0.13% 40,846,099
2025-07-22 2025-07-18 19.560 2,137,701 -119,500 0.13% 41,813,432
2025-07-21 2025-07-17 17.900 2,257,201 +2,400 0.14% 40,403,898
2025-07-18 2025-07-16 17.880 2,254,801 -15,900 0.14% 40,315,842
2025-07-17 2025-07-15 18.060 2,270,701 +28,300 0.14% 41,008,860
2025-07-16 2025-07-14 18.560 2,242,401 +19,500 0.14% 41,618,963
2025-07-15 2025-07-11 18.200 2,222,901 -78,500 0.14% 40,456,798
2025-07-14 2025-07-10 17.840 2,301,401 +12,900 0.14% 41,056,994
2025-07-11 2025-07-09 17.580 2,288,501 +21,800 0.14% 40,231,848
2025-07-10 2025-07-08 18.140 2,266,701 +8,000 0.14% 41,117,956
2025-07-09 2025-07-07 17.520 2,258,701 +28,500 0.14% 39,572,442
2025-07-08 2025-07-04 16.660 2,230,201 +76,400 0.14% 37,155,149
2025-07-07 2025-07-03 17.340 2,153,801 +39,200 0.13% 37,346,909
2025-07-04 2025-07-02 17.700 2,114,601 +31,400 0.13% 37,428,438
2025-07-02 2025-06-27 18.220 2,083,201 +7,900 0.15% 37,955,922
2025-06-30 2025-06-26 18.620 2,075,301 +90,200 0.15% 38,642,105
2025-06-27 2025-06-25 19.940 1,985,101 +71,500 0.14% 39,582,914
2025-06-26 2025-06-24 20.250 1,913,601 +31,400 0.13% 38,750,420
2025-06-25 2025-06-23 20.800 1,882,201 -124,500 0.13% 39,149,781
2025-06-24 2025-06-20 19.180 2,006,701 +127,600 0.14% 38,488,525
2025-06-23 2025-06-19 20.150 1,879,101 +47,800 0.13% 37,863,885
2025-06-20 2025-06-18 20.350 1,831,301 -15,200 0.13% 37,266,975
2025-06-19 2025-06-17 20.650 1,846,501 -1,500 0.13% 38,130,246
2025-06-18 2025-06-16 20.600 1,848,001 -85,800 0.13% 38,068,821
2025-06-17 2025-06-13 18.300 1,933,801 +6,700 0.14% 35,388,558
2025-06-16 2025-06-12 18.980 1,927,101 +26,100 0.14% 36,576,377
2025-06-13 2025-06-11 19.160 1,901,001 -14,000 0.13% 36,423,179
2025-06-12 2025-06-10 18.560 1,915,001 -4,200 0.13% 35,542,419
2025-06-11 2025-06-09 18.460 1,919,201 -34,200 0.14% 35,428,450
2025-06-10 2025-06-06 17.500 1,953,401 +12,800 0.14% 34,184,518
2025-06-09 2025-06-05 19.200 1,940,601 -10,800 0.14% 37,259,539
2025-06-06 2025-06-04 19.140 1,951,401 +80,700 0.14% 37,349,815
2025-06-05 2025-06-03 19.760 1,870,701 +40,400 0.13% 36,965,052
2025-06-04 2025-06-02 21.100 1,830,301 +49,200 0.13% 38,619,351
2025-06-03 2025-05-30 19.260 1,781,101 +11,800 0.13% 34,304,005
2025-06-02 2025-05-29 21.050 1,769,301 -123,000 0.12% 37,243,786
2025-05-30 2025-05-28 16.000 1,892,301 -2,300 0.13% 30,276,816
2025-05-29 2025-05-27 15.680 1,894,601 -107,900 0.13% 29,707,344
2025-05-28 2025-05-26 13.980 2,002,501 -56,800 0.14% 27,994,964
2025-05-27 2025-05-23 12.440 2,059,301 -23,000 0.15% 25,617,704
2025-05-23 2025-05-21 12.180 2,082,301 +13,000 0.15% 25,362,426
2025-05-19 2025-05-15 12.680 2,069,301 -2,000 0.15% 26,238,737
2025-05-16 2025-05-14 12.940 2,071,301 -17,700 0.15% 26,802,635
2025-05-15 2025-05-13 12.320 2,089,001 -200 0.15% 25,736,492
2025-05-14 2025-05-12 12.460 2,089,201 -8,100 0.15% 26,031,444
2025-05-09 2025-05-07 11.820 2,097,301 -5,000 0.15% 24,790,098
2025-05-08 2025-05-06 11.820 2,102,301 -9,500 0.15% 24,849,198
2025-05-07 2025-05-02 11.600 2,111,801 -55,500 0.15% 24,496,892
2025-05-06 2025-04-30 11.220 2,167,301 +2,500 0.15% 24,317,117
2025-04-30 2025-04-28 11.080 2,164,801 +2,000 0.15% 23,985,995
2025-04-29 2025-04-25 11.180 2,162,801 +48,500 0.15% 24,180,115
2025-04-25 2025-04-23 11.400 2,114,301 -48,500 0.15% 24,103,031
2025-04-24 2025-04-22 10.980 2,162,801 -6,800 0.15% 23,747,555
2025-04-23 2025-04-17 10.900 2,169,601 +2,000 0.15% 23,648,651
2025-04-22 2025-04-16 10.820 2,167,601 +1,000 0.15% 23,453,443
2025-04-17 2025-04-15 11.280 2,166,601 -1,000 0.15% 24,439,259
2025-04-16 2025-04-14 11.120 2,167,601 +2,000 0.15% 24,103,723
2025-04-15 2025-04-11 10.700 2,165,601 -7,400 0.15% 23,171,931
2025-04-14 2025-04-10 10.360 2,173,001 +6,400 0.15% 22,512,290
2025-04-11 2025-04-09 10.220 2,166,601 -200 0.15% 22,142,662
2025-04-10 2025-04-08 10.120 2,166,801 +33,500 0.15% 21,928,026
2025-04-09 2025-04-07 10.040 2,133,301 +44,400 0.15% 21,418,342
2025-04-08 2025-04-03 12.160 2,088,901 +3,500 0.15% 25,401,036
2025-04-03 2025-04-01 12.080 2,085,401 +8,200 0.15% 25,191,644
2025-04-02 2025-03-31 12.220 2,077,201 +5,500 0.15% 25,383,396
2025-04-01 2025-03-28 12.580 2,071,701 -1,000 0.15% 26,061,999
2025-03-31 2025-03-27 12.660 2,072,701 +8,900 0.15% 26,240,395
2025-03-28 2025-03-26 12.600 2,063,801 +8,000 0.15% 26,003,893
2025-03-27 2025-03-25 12.700 2,055,801 +21,500 0.14% 26,108,673
2025-03-26 2025-03-24 13.400 2,034,301 +1,600 0.14% 27,259,633
2025-03-25 2025-03-21 13.500 2,032,701 -40,500 0.14% 27,441,464
2025-03-24 2025-03-20 13.100 2,073,201 -21,500 0.15% 27,158,933
2025-03-21 2025-03-19 13.820 2,094,701 -40,000 0.15% 28,948,768
2025-03-20 2025-03-18 13.460 2,134,701 +19,000 0.15% 28,733,075
2025-03-19 2025-03-17 13.340 2,115,701 -13,500 0.15% 28,223,451
2025-03-18 2025-03-14 13.040 2,129,201 -28,700 0.15% 27,764,781
2025-03-17 2025-03-13 12.500 2,157,901 -500 0.15% 26,973,762
2025-03-13 2025-03-11 12.780 2,158,401 +13,000 0.15% 27,584,365
2025-03-12 2025-03-10 12.620 2,145,401 +1,000 0.15% 27,074,961
2025-03-11 2025-03-07 12.940 2,144,401 +5,200 0.15% 27,748,549
2025-03-10 2025-03-06 12.840 2,139,201 -15,000 0.15% 27,467,341
2025-03-07 2025-03-05 12.380 2,154,201 +4,600 0.15% 26,669,008
2025-03-05 2025-03-03 11.620 2,149,601 +3,400 0.15% 24,978,364
2025-03-04 2025-02-28 11.620 2,146,201 +46,000 0.15% 24,938,856
2025-03-03 2025-02-27 12.440 2,100,201 +10,500 0.15% 26,126,500
2025-02-28 2025-02-26 12.720 2,089,701 -6,500 0.15% 26,580,997
2025-02-27 2025-02-25 12.140 2,096,201 -18,000 0.15% 25,447,880
2025-02-26 2025-02-24 12.920 2,114,201 +114,200 0.15% 27,315,477
2025-02-25 2025-02-21 15.000 2,000,001 +1,900 0.14% 30,000,015
2025-02-24 2025-02-20 14.000 1,998,101 +32,000 0.14% 27,973,414
2025-02-21 2025-02-19 14.560 1,966,101 -6,900 0.14% 28,626,431
2025-02-20 2025-02-18 15.000 1,973,001 +8,500 0.14% 29,595,015
2025-02-19 2025-02-17 14.400 1,964,501 +9,000 0.14% 28,288,814
2025-02-18 2025-02-14 14.800 1,955,501 -66,300 0.14% 28,941,415
2025-02-17 2025-02-13 12.320 2,021,801 -3,500 0.14% 24,908,588
2025-02-14 2025-02-12 12.420 2,025,301 +500 0.14% 25,154,238
2025-02-13 2025-02-11 12.040 2,024,801 -12,000 0.14% 24,378,604
2025-02-12 2025-02-10 12.560 2,036,801 -23,000 0.14% 25,582,221
2025-02-11 2025-02-07 12.380 2,059,801 -14,000 0.15% 25,500,336
2025-02-07 2025-02-05 11.940 2,073,801 +3,000 0.15% 24,761,184
2025-02-06 2025-02-04 12.080 2,070,801 +300 0.15% 25,015,276
2025-02-05 2025-02-03 11.900 2,070,501 +6,800 0.15% 24,638,962
2025-02-04 2025-01-28 12.060 2,063,701 -18,000 0.15% 24,888,234
2025-02-03 2025-01-24 11.580 2,081,701 -1,200 0.15% 24,106,098
2025-01-24 2025-01-22 11.220 2,082,901 -3,000 0.15% 23,370,149
2025-01-23 2025-01-21 11.580 2,085,901 +2,000 0.15% 24,154,734
2025-01-22 2025-01-20 11.480 2,083,901 -20,000 0.15% 23,923,183
2025-01-21 2025-01-17 11.300 2,103,901 +200 0.15% 23,774,081
2025-01-20 2025-01-16 11.220 2,103,701 +1,000 0.15% 23,603,525
2025-01-17 2025-01-15 11.220 2,102,701 +1,000 0.15% 23,592,305
2025-01-15 2025-01-13 10.880 2,101,701 -6,000 0.15% 22,866,507
2025-01-14 2025-01-10 10.820 2,107,701 +500 0.15% 22,805,325
2025-01-10 2025-01-08 10.980 2,107,201 +4,000 0.15% 23,137,067
2025-01-09 2025-01-07 11.060 2,103,201 +8,000 0.15% 23,261,403
2025-01-08 2025-01-06 10.980 2,095,201 -14,700 0.15% 23,005,307
2025-01-07 2025-01-03 11.000 2,109,901 +36,700 0.15% 23,208,911
2025-01-06 2025-01-02 11.200 2,073,201 +5,400 0.15% 23,219,851
2025-01-03 2024-12-31 11.780 2,067,801 +3,000 0.15% 24,358,696
2025-01-02 2024-12-27 11.860 2,064,801 +5,000 0.15% 24,488,540
2024-12-30 2024-12-24 11.940 2,059,801 +10,000 0.15% 24,594,024
2024-12-27 2024-12-20 11.740 2,049,801 +20,000 0.14% 24,064,664
2024-12-20 2024-12-18 12.000 2,029,801 -600 0.14% 24,357,612
2024-12-18 2024-12-16 12.020 2,030,401 +20,000 0.14% 24,405,420
2024-12-17 2024-12-13 12.200 2,010,401 +30,000 0.14% 24,526,892
2024-12-16 2024-12-12 12.920 1,980,401 +5,000 0.14% 25,586,781
2024-12-13 2024-12-11 12.760 1,975,401 +300 0.14% 25,206,117
2024-12-12 2024-12-10 13.000 1,975,101 +2,000 0.14% 25,676,313
2024-12-11 2024-12-09 13.420 1,973,101 +2,000 0.14% 26,479,015
2024-12-10 2024-12-06 12.740 1,971,101 -17,100 0.14% 25,111,827
2024-12-09 2024-12-05 12.280 1,988,201 -5,000 0.14% 24,415,108
2024-12-05 2024-12-03 12.620 1,993,201 +300 0.14% 25,154,197
2024-12-04 2024-12-02 12.600 1,992,901 +8,000 0.14% 25,110,553
2024-12-03 2024-11-29 12.600 1,984,901 -3,000 0.14% 25,009,753
2024-12-02 2024-11-28 12.240 1,987,901 -1,000 0.14% 24,331,908
2024-11-29 2024-11-27 12.600 1,988,901 +7,000 0.14% 25,060,153
2024-11-27 2024-11-25 12.220 1,981,901 +28,000 0.14% 24,218,830
2024-11-26 2024-11-22 12.680 1,953,901 +30,700 0.14% 24,775,465
2024-11-25 2024-11-21 13.460 1,923,201 +15,000 0.14% 25,886,285
2024-11-22 2024-11-20 13.780 1,908,201 +28,500 0.13% 26,295,010
2024-11-21 2024-11-19 13.420 1,879,701 -4,000 0.13% 25,225,587
2024-11-20 2024-11-18 13.240 1,883,701 +1,200 0.13% 24,940,201
2024-11-19 2024-11-15 13.240 1,882,501 +4,800 0.13% 24,924,313
2024-11-18 2024-11-14 13.320 1,877,701 -3,000 0.13% 25,010,977
2024-11-15 2024-11-13 13.860 1,880,701 +41,400 0.13% 26,066,516
2024-11-14 2024-11-12 14.080 1,839,301 -10,000 0.13% 25,897,358
2024-11-13 2024-11-11 14.800 1,849,301 -4,100 0.13% 27,369,655
2024-11-12 2024-11-08 15.100 1,853,401 -9,000 0.13% 27,986,355
2024-11-11 2024-11-07 15.560 1,862,401 -7,100 0.13% 28,978,960
2024-11-08 2024-11-06 14.720 1,869,501 -5,000 0.13% 27,519,055
2024-11-07 2024-11-05 14.680 1,874,501 -59,300 0.13% 27,517,675
2024-11-06 2024-11-04 13.880 1,933,801 +2,000 0.14% 26,841,158
2024-11-05 2024-11-01 13.780 1,931,801 -1,400 0.14% 26,620,218
2024-11-04 2024-10-31 14.060 1,933,201 +22,000 0.14% 27,180,806
2024-11-01 2024-10-30 13.960 1,911,201 -1,000 0.13% 26,680,366
2024-10-31 2024-10-29 14.120 1,912,201 +8,000 0.13% 27,000,278
2024-10-30 2024-10-28 14.200 1,904,201 -2,300 0.13% 27,039,654
2024-10-29 2024-10-25 14.000 1,906,501 -50,000 0.13% 26,691,014
2024-10-28 2024-10-24 13.520 1,956,501 +22,200 0.14% 26,451,894
2024-10-25 2024-10-23 13.900 1,934,301 +10,000 0.14% 26,886,784
2024-10-24 2024-10-22 13.780 1,924,301 +25,000 0.14% 26,516,868
2024-10-23 2024-10-21 13.820 1,899,301 +27,500 0.13% 26,248,340
2024-10-22 2024-10-18 14.160 1,871,801 -3,000 0.13% 26,504,702
2024-10-21 2024-10-17 13.180 1,874,801 -12,200 0.13% 24,709,877
2024-10-18 2024-10-16 13.560 1,887,001 -4,500 0.13% 25,587,734
2024-10-17 2024-10-15 13.440 1,891,501 +20,200 0.13% 25,421,773
2024-10-16 2024-10-14 14.220 1,871,301 +4,000 0.13% 26,609,900
2024-10-15 2024-10-10 14.700 1,867,301 +9,400 0.13% 27,449,325
2024-10-14 2024-10-09 14.760 1,857,901 +41,500 0.13% 27,422,619
2024-10-10 2024-10-08 15.660 1,816,401 +49,600 0.13% 28,444,840
2024-10-09 2024-10-07 20.600 1,766,801 -17,700 0.12% 36,396,101
2024-10-08 2024-10-04 18.240 1,784,501 -9,900 0.13% 32,549,298
2024-10-07 2024-10-03 17.660 1,794,401 -84,000 0.13% 31,689,122
2024-10-04 2024-10-02 18.420 1,878,401 -1,300 0.13% 34,600,146
2024-10-03 2024-09-30 15.860 1,879,701 -33,800 0.13% 29,812,058
2024-10-02 2024-09-27 13.200 1,913,501 -24,500 0.13% 25,258,213
2024-09-30 2024-09-26 11.700 1,938,001 +12,000 0.14% 22,674,612
2024-09-27 2024-09-25 10.700 1,926,001 -5,000 0.14% 20,608,211
2024-09-26 2024-09-24 10.380 1,931,001 -16,000 0.14% 20,043,790
2024-09-25 2024-09-23 9.760 1,947,001 +18,000 0.14% 19,002,730
2024-09-24 2024-09-20 9.870 1,929,001 -11,000 0.14% 19,039,240
2024-09-23 2024-09-19 9.820 1,940,001 -1,800 0.14% 19,050,810
2024-09-20 2024-09-17 9.650 1,941,801 -1,000 0.14% 18,738,380
2024-09-19 2024-09-16 9.480 1,942,801 +2,000 0.14% 18,417,753
2024-09-17 2024-09-13 9.630 1,940,801 -4,800 0.14% 18,689,914
2024-09-13 2024-09-11 9.410 1,945,601 +3,000 0.14% 18,308,105
2024-09-12 2024-09-10 9.430 1,942,601 -12,000 0.14% 18,318,727
2024-09-11 2024-09-09 9.500 1,954,601 -3,000 0.14% 18,568,710
2024-09-10 2024-09-05 9.720 1,957,601 +2,100 0.14% 19,027,882
2024-09-09 2024-09-04 9.550 1,955,501 +9,000 0.14% 18,675,035
2024-09-05 2024-09-03 9.780 1,946,501 +6,200 0.14% 19,036,780
2024-09-04 2024-09-02 9.780 1,940,301 -11,700 0.14% 18,976,144
2024-09-03 2024-08-30 10.140 1,952,001 +9,000 0.14% 19,793,290
2024-09-02 2024-08-29 10.040 1,943,001 +30,200 0.14% 19,507,730
2024-08-30 2024-08-28 10.420 1,912,801 +24,000 0.13% 19,931,386
2024-08-29 2024-08-27 12.620 1,888,801 -500 0.13% 23,836,669
2024-08-28 2024-08-26 12.520 1,889,301 -5,000 0.13% 23,654,049
2024-08-26 2024-08-22 12.020 1,894,301 +5,000 0.13% 22,769,498
2024-08-22 2024-08-20 12.560 1,889,301 +15,000 0.13% 23,729,621
2024-08-16 2024-08-14 12.860 1,874,301 -3,000 0.13% 24,103,511
2024-08-15 2024-08-13 12.940 1,877,301 -3,700 0.13% 24,292,275
2024-08-14 2024-08-12 13.000 1,881,001 +5,000 0.13% 24,453,013
2024-08-12 2024-08-08 13.020 1,876,001 +3,000 0.13% 24,425,533
2024-08-08 2024-08-06 13.200 1,873,001 +3,500 0.13% 24,723,613
2024-08-07 2024-08-05 13.260 1,869,501 -5,800 0.13% 24,789,583
2024-08-06 2024-08-02 13.120 1,875,301 +400 0.13% 24,603,949
2024-08-02 2024-07-31 13.360 1,874,901 -6,000 0.13% 25,048,677
2024-08-01 2024-07-30 12.700 1,880,901 +5,000 0.13% 23,887,443
2024-07-31 2024-07-29 13.040 1,875,901 -5,000 0.13% 24,461,749
2024-07-30 2024-07-26 12.820 1,880,901 -1,000 0.13% 24,113,151
2024-07-29 2024-07-25 12.400 1,881,901 -2,000 0.13% 23,335,572
2024-07-25 2024-07-23 12.600 1,883,901 +5,000 0.13% 23,737,153
2024-07-22 2024-07-18 13.320 1,878,901 +3,200 0.13% 25,026,961
2024-07-16 2024-07-12 13.460 1,875,701 -7,000 0.13% 25,246,935
2024-07-12 2024-07-10 12.760 1,882,701 +1,000 0.13% 24,023,265
2024-07-10 2024-07-08 12.540 1,881,701 +19,800 0.13% 23,596,531
2024-07-09 2024-07-05 13.100 1,861,901 +3,800 0.13% 24,390,903
2024-07-05 2024-07-03 13.640 1,858,101 +300 0.13% 25,344,498
2024-07-04 2024-07-02 13.380 1,857,801 -1,000 0.13% 24,857,377
2024-07-02 2024-06-27 13.560 1,858,801 +4,500 0.13% 25,205,342
2024-06-28 2024-06-26 14.040 1,854,301 +1,000 0.13% 26,034,386
2024-06-25 2024-06-21 14.540 1,853,301 -1,000 0.13% 26,946,997
2024-06-24 2024-06-20 14.620 1,854,301 -4,800 0.13% 27,109,881
2024-06-21 2024-06-19 14.900 1,859,101 +5,000 0.13% 27,700,605
2024-06-20 2024-06-18 14.580 1,854,101 -2,000 0.13% 27,032,793
2024-06-19 2024-06-17 14.100 1,856,101 +7,000 0.13% 26,171,024
2024-06-18 2024-06-14 14.280 1,849,101 -58,800 0.13% 26,405,162
2024-06-17 2024-06-13 13.660 1,907,901 +1,500 0.13% 26,061,928
2024-06-11 2024-06-06 13.080 1,906,401 +19,000 0.13% 24,935,725
2024-06-06 2024-06-04 13.360 1,887,401 +32,400 0.13% 25,215,677
2024-06-05 2024-06-03 13.340 1,855,001 -3,000 0.13% 24,745,713
2024-06-04 2024-05-31 13.300 1,858,001 +10,600 0.13% 24,711,413
2024-06-03 2024-05-30 14.000 1,847,401 +1,000 0.13% 25,863,614
2024-05-30 2024-05-28 14.100 1,846,401 +1,000 0.13% 26,034,254
2024-05-29 2024-05-27 14.200 1,845,401 +2,800 0.13% 26,204,694
2024-05-28 2024-05-24 13.740 1,842,601 +5,000 0.13% 25,317,338
2024-05-27 2024-05-23 14.080 1,837,601 +4,000 0.13% 25,873,422
2024-05-24 2024-05-22 15.140 1,833,601 +5,000 0.13% 27,760,719
2024-05-23 2024-05-21 15.020 1,828,601 +24,200 0.13% 27,465,587
2024-05-22 2024-05-20 15.700 1,804,401 +3,800 0.13% 28,329,096
2024-05-21 2024-05-17 15.580 1,800,601 -15,100 0.13% 28,053,364
2024-05-20 2024-05-16 14.640 1,815,701 +13,000 0.13% 26,581,863
2024-05-17 2024-05-14 15.040 1,802,701 -5,000 0.13% 27,112,623
2024-05-16 2024-05-13 15.300 1,807,701 +5,000 0.13% 27,657,825
2024-05-14 2024-05-10 14.860 1,802,701 -3,900 0.13% 26,788,137
2024-05-13 2024-05-09 14.300 1,806,601 -40,700 0.13% 25,834,394
2024-05-10 2024-05-08 13.700 1,847,301 -200 0.13% 25,308,024
2024-05-09 2024-05-07 14.080 1,847,501 -600 0.13% 26,012,814
2024-05-08 2024-05-06 14.460 1,848,101 +200 0.13% 26,723,540
2024-05-07 2024-05-03 14.400 1,847,901 -9,000 0.13% 26,609,774
2024-05-06 2024-05-02 13.860 1,856,901 -11,200 0.13% 25,736,648
2024-05-02 2024-04-29 13.400 1,868,101 +54,200 0.13% 25,032,553
2024-04-30 2024-04-26 13.120 1,813,901 +5,200 0.13% 23,798,381
2024-04-29 2024-04-25 12.120 1,808,701 -12,500 0.13% 21,921,456
2024-04-26 2024-04-24 12.240 1,821,201 -3,400 0.13% 22,291,500
2024-04-25 2024-04-23 11.920 1,824,601 -17,600 0.13% 21,749,244
2024-04-24 2024-04-22 11.700 1,842,201 +3,900 0.13% 21,553,752
2024-04-23 2024-04-19 11.160 1,838,301 +8,300 0.13% 20,515,439
2024-04-22 2024-04-18 12.320 1,830,001 -10,000 0.13% 22,545,612
2024-04-19 2024-04-17 12.120 1,840,001 +48,000 0.13% 22,300,812
2024-04-17 2024-04-15 12.640 1,792,001 -3,000 0.13% 22,650,893
2024-04-16 2024-04-12 12.540 1,795,001 +12,000 0.13% 22,509,313
2024-04-15 2024-04-11 13.720 1,783,001 -1,000 0.13% 24,462,774
2024-04-12 2024-04-10 13.260 1,784,001 +10,000 0.13% 23,655,853
2024-04-11 2024-04-09 13.880 1,774,001 +7,000 0.12% 24,623,134
2024-04-10 2024-04-08 13.560 1,767,001 -2,000 0.12% 23,960,534
2024-04-09 2024-04-05 13.660 1,769,001 +1,400 0.12% 24,164,554
2024-04-08 2024-04-03 13.680 1,767,601 -9,000 0.12% 24,180,782
2024-04-05 2024-04-02 13.360 1,776,601 -14,100 0.13% 23,735,389
2024-04-02 2024-03-27 12.720 1,790,701 -6,200 0.13% 22,777,717
2024-03-28 2024-03-26 11.840 1,796,901 +2,000 0.13% 21,275,308
2024-03-27 2024-03-25 11.920 1,794,901 +3,000 0.13% 21,395,220
2024-03-26 2024-03-22 12.160 1,791,901 +4,000 0.13% 21,789,516
2024-03-25 2024-03-21 13.080 1,787,901 -5,000 0.13% 23,385,745
2024-03-22 2024-03-20 12.620 1,792,901 -1,500 0.13% 22,626,411
2024-03-20 2024-03-18 12.680 1,794,401 -1,000 0.13% 22,753,005
2024-03-19 2024-03-15 12.140 1,795,401 +9,000 0.13% 21,796,168
2024-03-18 2024-03-14 12.340 1,786,401 +3,000 0.13% 22,044,188
2024-03-15 2024-03-13 12.720 1,783,401 -5,000 0.13% 22,684,861
2024-03-14 2024-03-12 13.180 1,788,401 -6,100 0.13% 23,571,125
2024-03-11 2024-03-07 11.500 1,794,501 +1,000 0.13% 20,636,762
2024-03-06 2024-03-04 12.160 1,793,501 +800 0.13% 21,808,972
2024-03-05 2024-03-01 12.380 1,792,701 +5,000 0.13% 22,193,638
2024-03-04 2024-02-29 12.400 1,787,701 +4,600 0.13% 22,167,492
2024-02-29 2024-02-27 13.240 1,783,101 +3,000 0.13% 23,608,257
2024-02-27 2024-02-23 13.220 1,780,101 +2,000 0.13% 23,532,935
2024-02-26 2024-02-22 13.000 1,778,101 +3,000 0.13% 23,115,313
2024-02-23 2024-02-21 13.000 1,775,101 +3,800 0.13% 23,076,313
2024-02-22 2024-02-20 12.400 1,771,301 -7,000 0.12% 21,964,132
2024-02-21 2024-02-19 12.480 1,778,301 +11,200 0.13% 22,193,196
2024-02-16 2024-02-14 12.160 1,767,101 +7,200 0.12% 21,487,948
2024-02-14 2024-02-07 12.620 1,759,901 -4,000 0.12% 22,209,951
2024-02-08 2024-02-06 12.560 1,763,901 -16,000 0.12% 22,154,597
2024-02-07 2024-02-05 11.780 1,779,901 +5,500 0.13% 20,967,234
2024-02-05 2024-02-01 12.200 1,774,401 +400 0.12% 21,647,692
2024-02-02 2024-01-31 12.160 1,774,001 +1,000 0.12% 21,571,852
2024-01-29 2024-01-25 13.960 1,773,001 -1,000 0.12% 24,751,094
2024-01-26 2024-01-24 13.540 1,774,001 +1,000 0.12% 24,019,974
2024-01-25 2024-01-23 13.020 1,773,001 +1,800 0.12% 23,084,473
2024-01-24 2024-01-22 13.160 1,771,201 -500 0.12% 23,309,005
2024-01-19 2024-01-17 14.940 1,771,701 +3,000 0.12% 26,469,213
2024-01-18 2024-01-16 15.840 1,768,701 +5,300 0.12% 28,016,224
2024-01-16 2024-01-12 16.320 1,763,401 +2,000 0.12% 28,778,704
2024-01-11 2024-01-09 16.780 1,761,401 -2,400 0.12% 29,556,309
2024-01-04 2024-01-02 17.420 1,763,801 -600 0.12% 30,725,413
2024-01-03 2023-12-29 17.840 1,764,401 +800 0.12% 31,476,914
2024-01-02 2023-12-28 17.660 1,763,601 -2,000 0.12% 31,145,194
2023-12-29 2023-12-27 16.760 1,765,601 -3,000 0.12% 29,591,473
2023-12-28 2023-12-22 16.840 1,768,601 +2,800 0.12% 29,783,241
2023-12-27 2023-12-21 17.240 1,765,801 +900 0.12% 30,442,409
2023-12-22 2023-12-20 17.300 1,764,901 +4,800 0.12% 30,532,787
2023-12-20 2023-12-18 18.440 1,760,101 -2,600 0.12% 32,456,262
2023-12-15 2023-12-13 18.900 1,762,701 -600 0.12% 33,315,049
2023-12-13 2023-12-11 19.100 1,763,301 +6,000 0.12% 33,679,049
2023-12-11 2023-12-07 19.000 1,757,301 +2,300 0.12% 33,388,719
2023-12-07 2023-12-05 19.100 1,755,001 -100 0.12% 33,520,519
2023-12-06 2023-12-04 19.440 1,755,101 +2,983 0.12% 34,119,163
2023-12-05 2023-12-01 19.840 1,752,118 +5,200 0.12% 34,762,021
2023-12-01 2023-11-29 19.540 1,746,918 +4,700 0.12% 34,134,778
2023-11-29 2023-11-27 20.000 1,742,218 +1,000 0.12% 34,844,360
2023-11-24 2023-11-22 20.300 1,741,218 +2,000 0.12% 35,346,725
2023-11-23 2023-11-21 20.550 1,739,218 -1,900 0.12% 35,740,930
2023-11-22 2023-11-20 20.750 1,741,118 +2,000 0.12% 36,128,198
2023-11-21 2023-11-17 20.550 1,739,118 +13,500 0.12% 35,738,875
2023-11-20 2023-11-16 21.700 1,725,618 -2,000 0.12% 37,445,911
2023-11-17 2023-11-15 21.900 1,727,618 -1,500 0.12% 37,834,834
2023-11-16 2023-11-14 21.200 1,729,118 +1,000 0.12% 36,657,302
2023-11-15 2023-11-13 21.150 1,728,118 +3,900 0.12% 36,549,696
2023-11-14 2023-11-10 21.100 1,724,218 -3,600 0.12% 36,381,000
2023-11-13 2023-11-09 21.500 1,727,818 -1,200 0.12% 37,148,087
2023-11-10 2023-11-08 21.550 1,729,018 -5,000 0.12% 37,260,338
2023-11-09 2023-11-07 21.650 1,734,018 -3,200 0.12% 37,541,490
2023-11-08 2023-11-06 22.400 1,737,218 -1,000 0.12% 38,913,683
2023-11-03 2023-11-01 21.600 1,738,218 -6,800 0.12% 37,545,509
2023-11-02 2023-10-31 21.450 1,745,018 -4,000 0.12% 37,430,636
2023-11-01 2023-10-30 21.300 1,749,018 +3,000 0.12% 37,254,083
2023-10-26 2023-10-24 21.500 1,746,018 -6,000 0.12% 37,539,387
2023-10-25 2023-10-20 21.100 1,752,018 +1,000 0.12% 36,967,580
2023-10-24 2023-10-19 21.550 1,751,018 +10,000 0.12% 37,734,438
2023-10-19 2023-10-17 22.700 1,741,018 -1,000 0.12% 39,521,109
2023-10-18 2023-10-16 22.500 1,742,018 +3,000 0.12% 39,195,405
2023-10-16 2023-10-12 23.350 1,739,018 -10,000 0.12% 40,606,070
2023-10-13 2023-10-11 22.700 1,749,018 +9,000 0.12% 39,702,709
2023-10-06 2023-10-04 22.150 1,740,018 +5,000 0.12% 38,541,399
2023-09-29 2023-09-27 22.300 1,735,018 +10,000 0.12% 38,690,901
2023-09-27 2023-09-25 23.050 1,725,018 +200 0.12% 39,761,665
2023-09-26 2023-09-22 23.550 1,724,818 +800 0.12% 40,619,464
2023-09-25 2023-09-21 23.450 1,724,018 +2,500 0.12% 40,428,222
2023-09-20 2023-09-18 23.500 1,721,518 -400 0.12% 40,455,673
2023-09-19 2023-09-15 24.350 1,721,918 -200 0.12% 41,928,703
2023-09-18 2023-09-14 24.350 1,722,118 -1,500 0.12% 41,933,573
2023-09-15 2023-09-13 24.150 1,723,618 -2,000 0.12% 41,625,375
2023-09-14 2023-09-12 23.850 1,725,618 -10,000 0.12% 41,155,989
2023-09-13 2023-09-11 23.850 1,735,618 +9,000 0.12% 41,394,489
2023-09-06 2023-09-04 24.300 1,726,618 -5,000 0.12% 41,956,817
2023-09-05 2023-08-31 23.300 1,731,618 -2,000 0.12% 40,346,699
2023-09-04 2023-08-30 23.150 1,733,618 -9,000 0.12% 40,133,257
2023-08-30 2023-08-28 23.600 1,742,618 -12,000 0.12% 41,125,785
2023-08-29 2023-08-25 23.200 1,754,618 -5,800 0.12% 40,707,138
2023-08-28 2023-08-24 22.850 1,760,418 -1,000 0.12% 40,225,551
2023-08-24 2023-08-22 22.050 1,761,418 +10,800 0.12% 38,839,267
2023-08-22 2023-08-18 23.300 1,750,618 -2,000 0.12% 40,789,399
2023-08-18 2023-08-16 23.050 1,752,618 -1,500 0.12% 40,397,845
2023-08-17 2023-08-15 23.000 1,754,118 +10,000 0.12% 40,344,714
2023-08-10 2023-08-08 22.800 1,744,118 +1,500 0.12% 39,765,890
2023-08-09 2023-08-07 23.550 1,742,618 +2,000 0.12% 41,038,654
2023-08-08 2023-08-04 23.900 1,740,618 -2,000 0.12% 41,600,770
2023-08-07 2023-08-03 23.250 1,742,618 +2,000 0.12% 40,515,868
2023-08-04 2023-08-02 23.150 1,740,618 +200 0.12% 40,295,307
2023-08-03 2023-08-01 24.200 1,740,418 -4,000 0.12% 42,118,116
2023-08-02 2023-07-31 25.400 1,744,418 -1,000 0.12% 44,308,217
2023-08-01 2023-07-28 24.800 1,745,418 -53,000 0.12% 43,286,366
2023-07-31 2023-07-27 23.750 1,798,418 -6,000 0.13% 42,712,428
2023-07-28 2023-07-26 23.050 1,804,418 -2,400 0.13% 41,591,835
2023-07-26 2023-07-24 21.750 1,806,818 +1,700 0.13% 39,298,292
2023-07-25 2023-07-21 22.200 1,805,118 +2,000 0.13% 40,073,620
2023-07-24 2023-07-20 22.300 1,803,118 -10,000 0.13% 40,209,531
2023-07-21 2023-07-19 22.000 1,813,118 +10,000 0.13% 39,888,596
2023-07-20 2023-07-18 22.600 1,803,118 -1,000 0.13% 40,750,467
2023-07-19 2023-07-14 23.400 1,804,118 -10,000 0.13% 42,216,361
2023-07-18 2023-07-13 23.900 1,814,118 -300 0.13% 43,357,420
2023-07-14 2023-07-12 23.050 1,814,418 -1,900 0.13% 41,822,335
2023-07-13 2023-07-11 22.400 1,816,318 -11,400 0.13% 40,685,523
2023-07-11 2023-07-07 21.850 1,827,718 +10,800 0.13% 39,935,638
2023-07-10 2023-07-06 22.550 1,816,918 +3,000 0.13% 40,971,501
2023-07-06 2023-07-04 22.750 1,813,918 -1,000 0.13% 41,266,634
2023-07-05 2023-07-03 22.150 1,814,918 +1,000 0.13% 40,200,434
2023-06-29 2023-06-27 21.700 1,813,918 -2,000 0.13% 39,362,021
2023-06-28 2023-06-26 21.000 1,815,918 -7,000 0.13% 38,134,278
2023-06-26 2023-06-21 21.400 1,822,918 +22,900 0.13% 39,010,445
2023-06-23 2023-06-20 21.950 1,800,018 +5,000 0.13% 39,510,395
2023-06-21 2023-06-19 22.700 1,795,018 +10,000 0.13% 40,746,909
2023-06-20 2023-06-16 23.000 1,785,018 -22,800 0.13% 41,055,414
2023-06-19 2023-06-15 22.900 1,807,818 +8,000 0.13% 41,399,032
2023-06-08 2023-06-06 22.200 1,799,818 +2,000 0.13% 39,955,960
2023-06-06 2023-06-02 22.300 1,797,818 +1,400 0.13% 40,091,341
2023-06-05 2023-06-01 21.300 1,796,418 +10,200 0.13% 38,263,703
2023-06-02 2023-05-31 22.050 1,786,218 +20,200 0.13% 39,386,107
2023-06-01 2023-05-30 22.850 1,766,018 +1,800 0.12% 40,353,511
2023-05-30 2023-05-25 22.850 1,764,218 -2,000 0.12% 40,312,381
2023-05-29 2023-05-24 23.400 1,766,218 +1,000 0.12% 41,329,501
2023-05-24 2023-05-22 24.500 1,765,218 -2,000 0.12% 43,247,841
2023-05-19 2023-05-17 24.650 1,767,218 -13,000 0.12% 43,561,924
2023-05-15 2023-05-11 24.950 1,780,218 +3,200 0.13% 44,416,439
2023-05-11 2023-05-09 25.850 1,777,018 +1,000 0.13% 45,935,915
2023-05-10 2023-05-08 25.950 1,776,018 -11,000 0.13% 46,087,667
2023-05-09 2023-05-05 25.200 1,787,018 -4,000 0.13% 45,032,854
2023-05-08 2023-05-04 25.200 1,791,018 -5,000 0.13% 45,133,654
2023-05-05 2023-05-03 23.700 1,796,018 +3,000 0.13% 42,565,627
2023-05-03 2023-04-28 24.300 1,793,018 -2,000 0.13% 43,570,337
2023-04-28 2023-04-26 24.000 1,795,018 +2,500 0.13% 43,080,432
2023-04-27 2023-04-25 23.900 1,792,518 -6,000 0.13% 42,841,180
2023-04-26 2023-04-24 25.100 1,798,518 +3,000 0.13% 45,142,802
2023-04-25 2023-04-21 25.800 1,795,518 -1,000 0.13% 46,324,364
2023-04-24 2023-04-20 26.150 1,796,518 +1,000 0.13% 46,978,946
2023-04-19 2023-04-17 26.250 1,795,518 -2,000 0.13% 47,132,348
2023-04-18 2023-04-14 25.750 1,797,518 -1,800 0.13% 46,286,088
2023-04-14 2023-04-12 25.700 1,799,318 -400 0.13% 46,242,473
2023-04-13 2023-04-11 26.100 1,799,718 -2,000 0.13% 46,972,640
2023-04-12 2023-04-06 25.200 1,801,718 +2,000 0.13% 45,403,294
2023-03-27 2023-03-23 25.400 1,799,718 -2,000 0.13% 45,712,837
2023-03-24 2023-03-22 25.000 1,801,718 -24,700 0.13% 45,042,950
2023-03-23 2023-03-21 23.000 1,826,418 -3,000 0.13% 42,007,614
2023-03-22 2023-03-20 22.800 1,829,418 -4,700 0.13% 41,710,730
2023-03-21 2023-03-17 23.600 1,834,118 +11,800 0.13% 43,285,185
2023-03-20 2023-03-16 22.400 1,822,318 -1,500 0.13% 40,819,923
2023-03-16 2023-03-14 21.300 1,823,818 +3,200 0.13% 38,847,323
2023-03-15 2023-03-13 23.050 1,820,618 -4,000 0.13% 41,965,245
2023-03-14 2023-03-10 22.500 1,824,618 -6,000 0.13% 41,053,905
2023-03-13 2023-03-09 23.150 1,830,618 -2,400 0.13% 42,378,807
2023-03-10 2023-03-08 23.700 1,833,018 -16,000 0.13% 43,442,527
2023-03-09 2023-03-07 24.400 1,849,018 +3,000 0.13% 45,116,039
2023-03-08 2023-03-06 24.700 1,846,018 -2,000 0.13% 45,596,645
2023-03-07 2023-03-03 25.600 1,848,018 -4,500 0.13% 47,309,261
2023-03-06 2023-03-02 24.600 1,852,518 -8,000 0.13% 45,571,943
2023-03-03 2023-03-01 24.250 1,860,518 -8,400 0.13% 45,117,562
2023-03-01 2023-02-27 22.550 1,868,918 -900 0.13% 42,144,101
2023-02-27 2023-02-23 22.850 1,869,818 +4,000 0.13% 42,725,341
2023-02-24 2023-02-22 22.600 1,865,818 -2,000 0.13% 42,167,487
2023-02-23 2023-02-21 22.700 1,867,818 -1,000 0.13% 42,399,469
2023-02-22 2023-02-20 23.050 1,868,818 -13,400 0.13% 43,076,255
2023-02-21 2023-02-17 21.300 1,882,218 +7,200 0.13% 40,091,243
2023-02-20 2023-02-16 21.900 1,875,018 +3,000 0.13% 41,062,894
2023-02-17 2023-02-15 22.100 1,872,018 +8,900 0.13% 41,371,598
2023-02-16 2023-02-14 22.650 1,863,118 +12,000 0.13% 42,199,623
2023-02-15 2023-02-13 23.350 1,851,118 +5,000 0.13% 43,223,605
2023-02-14 2023-02-10 23.250 1,846,118 -3,800 0.13% 42,922,244
2023-02-10 2023-02-08 23.350 1,849,918 +4,500 0.13% 43,195,585
2023-02-09 2023-02-07 23.550 1,845,418 +12,000 0.13% 43,459,594
2023-02-08 2023-02-06 24.000 1,833,418 +12,000 0.13% 44,002,032
2023-02-07 2023-02-03 25.900 1,821,418 -2,000 0.13% 47,174,726
2023-02-06 2023-02-02 26.200 1,823,418 -8,000 0.13% 47,773,552
2023-02-03 2023-02-01 26.450 1,831,418 +13,000 0.13% 48,441,006
2023-02-02 2023-01-31 26.100 1,818,418 +4,000 0.13% 47,460,710
2023-02-01 2023-01-30 26.400 1,814,418 +11,600 0.13% 47,900,635
2023-01-31 2023-01-27 28.100 1,802,818 -6,000 0.13% 50,659,186
2023-01-30 2023-01-26 28.200 1,808,818 +900 0.13% 51,008,668
2023-01-27 2023-01-20 27.500 1,807,918 -15,700 0.13% 49,717,745
2023-01-26 2023-01-19 26.800 1,823,618 -100 0.13% 48,872,962
2023-01-20 2023-01-18 27.100 1,823,718 -3,000 0.13% 49,422,758
2023-01-19 2023-01-17 26.900 1,826,718 -1,500 0.13% 49,138,714
2023-01-18 2023-01-16 27.000 1,828,218 -16,800 0.13% 49,361,886
2023-01-17 2023-01-13 27.050 1,845,018 -8,800 0.13% 49,907,737
2023-01-16 2023-01-12 26.350 1,853,818 +12,300 0.13% 48,848,104
2023-01-13 2023-01-11 26.600 1,841,518 -24,400 0.13% 48,984,379
2023-01-12 2023-01-10 26.100 1,865,918 -200 0.13% 48,700,460
2023-01-11 2023-01-09 26.200 1,866,118 -31,100 0.13% 48,892,292
2023-01-10 2023-01-06 25.150 1,897,218 +6,000 0.13% 47,715,033
2023-01-09 2023-01-05 25.000 1,891,218 -54,100 0.13% 47,280,450
2023-01-06 2023-01-04 23.950 1,945,318 -30,500 0.14% 46,590,366
2023-01-05 2023-01-03 21.700 1,975,818 +5,000 0.14% 42,875,251
2023-01-04 2022-12-30 21.500 1,970,818 +8,000 0.14% 42,372,587
2023-01-03 2022-12-29 21.000 1,962,818 +8,000 0.14% 41,219,178
2022-12-30 2022-12-28 21.600 1,954,818 -3,000 0.14% 42,224,069
2022-12-29 2022-12-23 20.950 1,957,818 -5,500 0.14% 41,016,287
2022-12-28 2022-12-22 21.450 1,963,318 -2,000 0.14% 42,113,171
2022-12-22 2022-12-20 20.250 1,965,318 +2,000 0.14% 39,797,690
2022-12-21 2022-12-19 20.750 1,963,318 +7,000 0.14% 40,738,848
2022-12-20 2022-12-16 21.250 1,956,318 +1,000 0.14% 41,571,758
2022-12-19 2022-12-15 21.250 1,955,318 +11,500 0.14% 41,550,508
2022-12-16 2022-12-14 22.050 1,943,818 +4,000 0.14% 42,861,187
2022-12-15 2022-12-13 22.200 1,939,818 -4,000 0.14% 43,063,960
2022-12-14 2022-12-12 21.800 1,943,818 +1,000 0.14% 42,375,232
2022-12-13 2022-12-09 22.450 1,942,818 +11,300 0.14% 43,616,264
2022-12-12 2022-12-08 22.600 1,931,518 -6,000 0.14% 43,652,307
2022-12-09 2022-12-07 21.050 1,937,518 +8,000 0.14% 40,784,754
2022-12-08 2022-12-06 22.050 1,929,518 +9,300 0.14% 42,545,872
2022-12-07 2022-12-05 23.050 1,920,218 -11,000 0.14% 44,261,025
2022-12-05 2022-12-01 20.950 1,931,218 -26,700 0.14% 40,459,017
2022-12-02 2022-11-30 20.100 1,957,918 -22,400 0.14% 39,354,152
2022-12-01 2022-11-29 19.000 1,980,318 -20,800 0.14% 37,626,042
2022-11-30 2022-11-28 16.660 2,001,118 +13,000 0.14% 33,338,626
2022-11-29 2022-11-25 17.620 1,988,118 -300 0.14% 35,030,639
2022-11-24 2022-11-22 17.260 1,988,418 +4,800 0.14% 34,320,095
2022-11-23 2022-11-21 17.680 1,983,618 +5,000 0.14% 35,070,366
2022-11-22 2022-11-18 18.560 1,978,618 +2,000 0.14% 36,723,150
2022-11-21 2022-11-17 18.760 1,976,618 -200 0.14% 37,081,354
2022-11-18 2022-11-16 19.220 1,976,818 +4,400 0.14% 37,994,442
2022-11-17 2022-11-15 19.900 1,972,418 -400 0.14% 39,251,118
2022-11-16 2022-11-14 18.680 1,972,818 -14,800 0.14% 36,852,240
2022-11-15 2022-11-11 17.820 1,987,618 -300 0.14% 35,419,353
2022-11-14 2022-11-10 16.120 1,987,918 +300 0.14% 32,045,238
2022-11-11 2022-11-09 16.600 1,987,618 +7,700 0.14% 32,994,459
2022-11-10 2022-11-08 17.180 1,979,918 +1,000 0.14% 34,014,991
2022-11-08 2022-11-04 17.860 1,978,918 -300 0.14% 35,343,475
2022-11-04 2022-11-02 16.980 1,979,218 -3,000 0.14% 33,607,122
2022-11-03 2022-11-01 16.100 1,982,218 -2,800 0.14% 31,913,710
2022-11-01 2022-10-28 14.480 1,985,018 +2,000 0.14% 28,743,061
2022-10-31 2022-10-27 15.640 1,983,018 -13,600 0.14% 31,014,402
2022-10-28 2022-10-26 15.220 1,996,618 +10,000 0.14% 30,388,526
2022-10-27 2022-10-25 15.580 1,986,618 +3,200 0.14% 30,951,508
2022-10-26 2022-10-24 15.640 1,983,418 +3,000 0.14% 31,020,658
2022-10-24 2022-10-20 18.320 1,980,418 -3,000 0.14% 36,281,258
2022-10-20 2022-10-18 18.400 1,983,418 -2,000 0.14% 36,494,891
2022-10-19 2022-10-17 17.540 1,985,418 -17,000 0.14% 34,824,232
2022-10-18 2022-10-14 17.280 2,002,418 -2,000 0.14% 34,601,783
2022-10-14 2022-10-12 17.080 2,004,418 +2,000 0.14% 34,235,459
2022-10-13 2022-10-11 17.020 2,002,418 +2,000 0.14% 34,081,154
2022-10-12 2022-10-10 17.680 2,000,418 -1,000 0.14% 35,367,390
2022-10-10 2022-10-06 18.900 2,001,418 -12,800 0.14% 37,826,800
2022-10-07 2022-10-05 18.600 2,014,218 +16,200 0.14% 37,464,455
2022-10-06 2022-10-03 17.200 1,998,018 +3,000 0.14% 34,365,910
2022-10-03 2022-09-29 17.680 1,995,018 +6,400 0.14% 35,271,918
2022-09-30 2022-09-28 18.220 1,988,618 +18,800 0.14% 36,232,620
2022-09-29 2022-09-27 19.040 1,969,818 +2,000 0.14% 37,505,335
2022-09-28 2022-09-26 19.500 1,967,818 +100 0.14% 38,372,451
2022-09-21 2022-09-19 20.800 1,967,718 -62,500 0.14% 40,928,534
2022-09-20 2022-09-16 21.100 2,030,218 -4,000 0.14% 42,837,600
2022-09-19 2022-09-15 22.500 2,034,218 +1,200 0.14% 45,769,905
2022-09-16 2022-09-14 22.450 2,033,018 -4,000 0.14% 45,641,254
2022-09-15 2022-09-13 23.700 2,037,018 -2,600 0.14% 48,277,327
2022-09-14 2022-09-09 23.500 2,039,618 -800 0.14% 47,931,023
2022-09-13 2022-09-08 22.350 2,040,418 -1,000 0.14% 45,603,342
2022-09-08 2022-09-06 22.300 2,041,418 +300 0.14% 45,523,621
2022-09-07 2022-09-05 22.050 2,041,118 -400 0.14% 45,006,652
2022-09-06 2022-09-02 22.650 2,041,518 -5,500 0.14% 46,240,383
2022-09-05 2022-09-01 22.800 2,047,018 -52,100 0.14% 46,672,010
2022-09-02 2022-08-31 23.150 2,099,118 -3,000 0.15% 48,594,582
2022-09-01 2022-08-30 22.100 2,102,118 -6,000 0.15% 46,456,808
2022-08-30 2022-08-26 22.250 2,108,118 -5,300 0.15% 46,905,626
2022-08-29 2022-08-25 21.850 2,113,418 -9,000 0.15% 46,178,183
2022-08-26 2022-08-24 20.800 2,122,418 -20,000 0.15% 44,146,294
2022-08-25 2022-08-23 20.850 2,142,418 +6,300 0.15% 44,669,415
2022-08-19 2022-08-17 20.850 2,136,118 -4,900 0.15% 44,538,060
2022-08-18 2022-08-16 20.750 2,141,018 +2,000 0.15% 44,426,124
2022-08-17 2022-08-15 21.000 2,139,018 -3,500 0.15% 44,919,378
2022-08-16 2022-08-12 20.900 2,142,518 -1,000 0.15% 44,778,626
2022-08-15 2022-08-11 20.500 2,143,518 -1,400 0.15% 43,942,119
2022-08-11 2022-08-09 20.350 2,144,918 -2,500 0.15% 43,649,081
2022-08-09 2022-08-05 20.550 2,147,418 +4,700 0.15% 44,129,440
2022-08-08 2022-08-04 20.550 2,142,718 -2,400 0.15% 44,032,855
2022-08-05 2022-08-03 19.720 2,145,118 +200 0.15% 42,301,727
2022-08-04 2022-08-02 19.300 2,144,918 -500 0.15% 41,396,917
2022-08-03 2022-08-01 19.980 2,145,418 +3,000 0.15% 42,865,452
2022-08-02 2022-07-29 19.960 2,142,418 +1,600 0.15% 42,762,663
2022-08-01 2022-07-28 20.350 2,140,818 +45,700 0.15% 43,565,646
2022-07-29 2022-07-27 19.880 2,095,118 -4,000 0.15% 41,650,946
2022-07-28 2022-07-26 20.250 2,099,118 -21,800 0.15% 42,507,140
2022-07-27 2022-07-25 19.760 2,120,918 +19,000 0.15% 41,909,340
2022-07-26 2022-07-22 19.800 2,101,918 -4,300 0.15% 41,617,976
2022-07-25 2022-07-21 20.150 2,106,218 +7,500 0.15% 42,440,293
2022-07-22 2022-07-20 22.500 2,098,718 +2,900 0.15% 47,221,155
2022-07-21 2022-07-19 22.400 2,095,818 -88,200 0.15% 46,946,323
2022-07-20 2022-07-18 22.800 2,184,018 +1,400 0.15% 49,795,610
2022-07-19 2022-07-15 22.550 2,182,618 +110,400 0.15% 49,218,036
2022-07-18 2022-07-14 24.200 2,072,218 +11,500 0.15% 50,147,676
2022-07-14 2022-07-12 24.450 2,060,718 +41,500 0.15% 50,384,555
2022-07-13 2022-07-11 25.400 2,019,218 -700 0.14% 51,288,137
2022-07-12 2022-07-08 25.550 2,019,918 +2,000 0.14% 51,608,905
2022-07-11 2022-07-07 25.250 2,017,918 +2,500 0.14% 50,952,430
2022-07-08 2022-07-06 25.200 2,015,418 +4,800 0.14% 50,788,534
2022-07-07 2022-07-05 25.550 2,010,618 -2,200 0.14% 51,371,290
2022-07-06 2022-07-04 25.450 2,012,818 +2,800 0.14% 51,226,218
2022-07-05 2022-06-30 25.550 2,010,018 -1,200 0.14% 51,355,960
2022-07-04 2022-06-29 25.800 2,011,218 -4,800 0.14% 51,889,424
2022-06-30 2022-06-28 26.200 2,016,018 +1,200 0.14% 52,819,672
2022-06-29 2022-06-27 26.200 2,014,818 -47,000 0.14% 52,788,232
2022-06-28 2022-06-24 24.500 2,061,818 +10,800 0.15% 50,514,541
2022-06-27 2022-06-23 24.400 2,051,018 +4,000 0.14% 50,044,839
2022-06-24 2022-06-22 24.450 2,047,018 +5,000 0.14% 50,049,590
2022-06-23 2022-06-21 25.200 2,042,018 +9,100 0.14% 51,458,854
2022-06-22 2022-06-20 24.300 2,032,918 +10,200 0.14% 49,399,907
2022-06-21 2022-06-17 24.750 2,022,718 +21,500 0.14% 50,062,270
2022-06-20 2022-06-16 24.600 2,001,218 +43,200 0.14% 49,229,963
2022-06-17 2022-06-15 25.600 1,958,018 +13,500 0.14% 50,125,261
2022-06-16 2022-06-14 26.650 1,944,518 +3,500 0.14% 51,821,405
2022-06-15 2022-06-13 26.250 1,941,018 +20,000 0.14% 50,951,722
2022-06-14 2022-06-10 27.300 1,921,018 +1,000 0.14% 52,443,791
2022-06-13 2022-06-09 27.200 1,920,018 +3,000 0.14% 52,224,490
2022-06-10 2022-06-08 28.100 1,917,018 -31,800 0.14% 53,868,206
2022-06-09 2022-06-07 26.150 1,948,818 -15,800 0.14% 50,961,591
2022-06-08 2022-06-06 26.000 1,964,618 +18,800 0.14% 51,080,068
2022-06-07 2022-06-02 25.050 1,945,818 +7,000 0.14% 48,742,741
2022-06-06 2022-06-01 25.650 1,938,818 +30,000 0.14% 49,730,682
2022-06-02 2022-05-31 26.300 1,908,818 -6,000 0.13% 50,201,913
2022-06-01 2022-05-30 27.350 1,914,818 +3,000 0.13% 52,370,272
2022-05-31 2022-05-27 26.350 1,911,818 -3,000 0.13% 50,376,404
2022-05-27 2022-05-25 26.450 1,914,818 +800 0.13% 50,646,936
2022-05-25 2022-05-23 27.250 1,914,018 -100 0.13% 52,156,990
2022-05-24 2022-05-20 27.650 1,914,118 -1,200 0.13% 52,925,363
2022-05-23 2022-05-19 26.850 1,915,318 -3,800 0.13% 51,426,288
2022-05-20 2022-05-18 27.700 1,919,118 -12,900 0.14% 53,159,569
2022-05-19 2022-05-17 27.500 1,932,018 -19,500 0.14% 53,130,495
2022-05-18 2022-05-16 26.750 1,951,518 -5,000 0.14% 52,203,106
2022-05-17 2022-05-13 26.400 1,956,518 -22,500 0.14% 51,652,075
2022-05-16 2022-05-12 24.300 1,979,018 +14,000 0.14% 48,090,137
2022-05-11 2022-05-06 25.250 1,965,018 +39,500 0.14% 49,616,704
2022-05-10 2022-05-05 27.250 1,925,518 -8,600 0.14% 52,470,366
2022-05-06 2022-05-04 28.100 1,934,118 -6,000 0.14% 54,348,716
2022-05-05 2022-05-03 28.050 1,940,118 -17,300 0.14% 54,420,310
2022-05-04 2022-04-29 27.600 1,957,418 -43,600 0.14% 54,024,737
2022-05-03 2022-04-28 25.650 2,001,018 -18,000 0.14% 51,326,112
2022-04-29 2022-04-27 24.350 2,019,018 -1,000 0.14% 49,163,088
2022-04-28 2022-04-26 23.600 2,020,018 +400 0.14% 47,672,425
2022-04-27 2022-04-25 22.800 2,019,618 -700 0.14% 46,047,290
2022-04-26 2022-04-22 23.500 2,020,318 +2,000 0.14% 47,477,473
2022-04-25 2022-04-21 23.100 2,018,318 +1,000 0.14% 46,623,146
2022-04-22 2022-04-20 23.650 2,017,318 +10,800 0.14% 47,709,571
2022-04-21 2022-04-19 24.700 2,006,518 +17,400 0.14% 49,560,995
2022-04-20 2022-04-14 26.250 1,989,118 -3,200 0.14% 52,214,348
2022-04-14 2022-04-12 25.600 1,992,318 +800 0.14% 51,003,341
2022-04-13 2022-04-11 25.650 1,991,518 +33,300 0.14% 51,082,437
2022-04-12 2022-04-08 26.950 1,958,218 +2,000 0.14% 52,773,975
2022-04-11 2022-04-07 26.850 1,956,218 +200 0.14% 52,524,453
2022-04-08 2022-04-06 27.600 1,956,018 -1,700 0.14% 53,986,097
2022-04-07 2022-04-04 28.150 1,957,718 -20,300 0.14% 55,109,762
2022-04-01 2022-03-30 27.150 1,978,018 -6,500 0.14% 53,703,189
2022-03-31 2022-03-29 26.900 1,984,518 -3,000 0.14% 53,383,534
2022-03-30 2022-03-28 26.600 1,987,518 -1,000 0.14% 52,867,979
2022-03-29 2022-03-25 26.150 1,988,518 +10,100 0.14% 51,999,746
2022-03-28 2022-03-24 27.750 1,978,418 -38,300 0.14% 54,901,100
2022-03-25 2022-03-23 27.050 2,016,718 -14,300 0.14% 54,552,222
2022-03-24 2022-03-22 26.600 2,031,018 +7,100 0.14% 54,025,079
2022-03-23 2022-03-21 24.900 2,023,918 -5,200 0.14% 50,395,558
2022-03-22 2022-03-18 24.750 2,029,118 -3,500 0.14% 50,220,670
2022-03-21 2022-03-17 25.350 2,032,618 -32,600 0.14% 51,526,866
2022-03-18 2022-03-16 22.300 2,065,218 -45,800 0.15% 46,054,361
2022-03-17 2022-03-15 18.420 2,111,018 +23,400 0.15% 38,884,952
2022-03-16 2022-03-14 19.920 2,087,618 -7,500 0.15% 41,585,351
2022-03-15 2022-03-11 23.350 2,095,118 -149,900 0.15% 48,921,005
2022-03-14 2022-03-10 23.750 2,245,018 -5,800 0.16% 53,319,178
2022-03-11 2022-03-09 23.200 2,250,818 +6,200 0.16% 52,218,978
2022-03-10 2022-03-08 23.600 2,244,618 +66,300 0.16% 52,972,985
2022-03-09 2022-03-07 25.200 2,178,318 +1,000 0.15% 54,893,614
2022-03-08 2022-03-04 26.000 2,177,318 -1,000 0.15% 56,610,268
2022-03-07 2022-03-03 26.350 2,178,318 -500 0.15% 57,398,679
2022-03-04 2022-03-02 25.800 2,178,818 +8,000 0.15% 56,213,504
2022-03-03 2022-03-01 26.300 2,170,818 +12,600 0.15% 57,092,513
2022-03-02 2022-02-28 25.600 2,158,218 +400 0.15% 55,250,381
2022-03-01 2022-02-25 26.350 2,157,818 +36,900 0.15% 56,858,504
2022-02-28 2022-02-24 26.350 2,120,918 +39,900 0.15% 55,886,189
2022-02-25 2022-02-23 28.150 2,081,018 +2,000 0.15% 58,580,657
2022-02-24 2022-02-22 28.550 2,079,018 +15,200 0.15% 59,355,964
2022-02-23 2022-02-21 29.800 2,063,818 -1,000 0.15% 61,501,776
2022-02-22 2022-02-18 30.550 2,064,818 +4,800 0.15% 63,080,190
2022-02-21 2022-02-17 30.950 2,060,018 -1,800 0.15% 63,757,557
2022-02-18 2022-02-16 30.800 2,061,818 -46,000 0.15% 63,503,994
2022-02-17 2022-02-15 30.300 2,107,818 +62,000 0.15% 63,866,885
2022-02-16 2022-02-14 31.750 2,045,818 -9,900 0.14% 64,954,722
2022-02-15 2022-02-11 31.500 2,055,718 -20,500 0.14% 64,755,117
2022-02-14 2022-02-10 29.900 2,076,218 -13,000 0.15% 62,078,918
2022-02-11 2022-02-09 29.350 2,089,218 -3,700 0.15% 61,318,548
2022-02-10 2022-02-08 29.150 2,092,918 -123,800 0.15% 61,008,560
2022-02-09 2022-02-07 28.100 2,216,718 -300 0.16% 62,289,776
2022-02-08 2022-02-04 28.150 2,217,018 -55,600 0.16% 62,409,057
2022-02-07 2022-01-31 26.600 2,272,618 +43,500 0.16% 60,451,639
2022-02-04 2022-01-27 27.350 2,229,118 +21,000 0.16% 60,966,377
2022-01-28 2022-01-26 27.800 2,208,118 +2,500 0.16% 61,385,680
2022-01-27 2022-01-25 27.650 2,205,618 +19,800 0.16% 60,985,338
2022-01-25 2022-01-21 28.800 2,185,818 +1,000 0.15% 62,951,558
2022-01-24 2022-01-20 29.550 2,184,818 +9,500 0.15% 64,561,372
2022-01-21 2022-01-19 27.800 2,175,318 +74,400 0.15% 60,473,840
2022-01-20 2022-01-18 27.400 2,100,918 +156,300 0.15% 57,565,153
2022-01-19 2022-01-17 29.250 1,944,618 +42,100 0.14% 56,880,076
2022-01-17 2022-01-13 29.150 1,902,518 -5,400 0.13% 55,458,400
2022-01-14 2022-01-12 29.550 1,907,918 -12,700 0.13% 56,378,977
2022-01-13 2022-01-11 28.600 1,920,618 +30,700 0.14% 54,929,675
2022-01-12 2022-01-10 28.800 1,889,918 -9,000 0.13% 54,429,638
2022-01-11 2022-01-07 28.500 1,898,918 -21,400 0.13% 54,119,163
2022-01-10 2022-01-06 27.000 1,920,318 +44,500 0.14% 51,848,586
2022-01-07 2022-01-05 26.150 1,875,818 +3,400 0.13% 49,052,641
2022-01-06 2022-01-04 27.050 1,872,418 +2,100 0.13% 50,648,907
2022-01-05 2022-01-03 27.900 1,870,318 -6,400 0.13% 52,181,872
2022-01-04 2021-12-31 27.100 1,876,718 -11,800 0.13% 50,859,058
2022-01-03 2021-12-29 25.400 1,888,518 +5,300 0.13% 47,968,357
2021-12-29 2021-12-24 26.700 1,883,218 +1,000 0.13% 50,281,921
2021-12-28 2021-12-22 26.850 1,882,218 +1,000 0.13% 50,537,553
2021-12-23 2021-12-21 26.800 1,881,218 +2,000 0.13% 50,416,642
2021-12-22 2021-12-20 26.650 1,879,218 +5,500 0.13% 50,081,160
2021-12-21 2021-12-17 27.550 1,873,718 -400 0.13% 51,620,931
2021-12-20 2021-12-16 28.550 1,874,118 -13,700 0.13% 53,506,069
2021-12-17 2021-12-15 27.100 1,887,818 -1,100 0.13% 51,159,868
2021-12-16 2021-12-14 27.700 1,888,918 -1,000 0.13% 52,323,029
2021-12-15 2021-12-13 28.500 1,889,918 -5,000 0.13% 53,862,663
2021-12-14 2021-12-10 28.100 1,894,918 -3,800 0.13% 53,247,196
2021-12-13 2021-12-09 28.000 1,898,718 -23,100 0.13% 53,164,104
2021-12-10 2021-12-08 26.550 1,921,818 -2,000 0.14% 51,024,268
2021-12-09 2021-12-07 26.450 1,923,818 -14,200 0.14% 50,884,986
2021-12-08 2021-12-06 24.800 1,938,018 +17,400 0.14% 48,062,846
2021-12-07 2021-12-03 25.950 1,920,618 -3,500 0.14% 49,840,037
2021-12-06 2021-12-02 25.750 1,924,118 -3,100 0.14% 49,546,038
2021-12-03 2021-12-01 26.300 1,927,218 -1,000 0.14% 50,685,833
2021-12-02 2021-11-30 26.600 1,928,218 -13,500 0.14% 51,290,599
2021-12-01 2021-11-29 27.500 1,941,718 -4,000 0.14% 53,397,245
2021-11-30 2021-11-26 27.150 1,945,718 -5,200 0.14% 52,826,244
2021-11-29 2021-11-25 28.350 1,950,918 -39,500 0.14% 55,308,525
2021-11-26 2021-11-24 27.250 1,990,418 -18,600 0.14% 54,238,890
2021-11-25 2021-11-23 27.200 2,009,018 +30,800 0.14% 54,645,290
2021-11-24 2021-11-22 26.950 1,978,218 -8,000 0.14% 53,312,975
2021-11-23 2021-11-19 27.350 1,986,218 +8,500 0.14% 54,323,062
2021-11-22 2021-11-18 27.400 1,977,718 +4,500 0.14% 54,189,473
2021-11-19 2021-11-17 28.350 1,973,218 +700 0.14% 55,940,730
2021-11-18 2021-11-16 28.850 1,972,518 -10,900 0.14% 56,907,144
2021-11-17 2021-11-15 28.350 1,983,418 -2,400 0.14% 56,229,900
2021-11-16 2021-11-12 28.300 1,985,818 -8,300 0.14% 56,198,649
2021-11-15 2021-11-11 27.600 1,994,118 +2,900 0.14% 55,037,657
2021-11-11 2021-11-09 27.000 1,991,218 +200 0.14% 53,762,886
2021-11-10 2021-11-08 26.650 1,991,018 +2,000 0.14% 53,060,630
2021-11-09 2021-11-05 26.400 1,989,018 +32,600 0.14% 52,510,075
2021-11-08 2021-11-04 27.800 1,956,418 +3,300 0.14% 54,388,420
2021-11-05 2021-11-03 27.650 1,953,118 -5,500 0.14% 54,003,713
2021-11-04 2021-11-02 27.900 1,958,618 +2,100 0.14% 54,645,442
2021-11-03 2021-11-01 28.200 1,956,518 +14,100 0.14% 55,173,808
2021-11-02 2021-10-29 28.550 1,942,418 +3,200 0.14% 55,456,034
2021-11-01 2021-10-28 29.050 1,939,218 -900 0.14% 56,334,283
2021-10-29 2021-10-27 29.500 1,940,118 +80,400 0.14% 57,233,481
2021-10-28 2021-10-26 31.650 1,859,718 -9,400 0.13% 58,860,075
2021-10-27 2021-10-25 31.500 1,869,118 -2,500 0.13% 58,877,217
2021-10-26 2021-10-22 30.850 1,871,618 -15,000 0.13% 57,739,415
2021-10-25 2021-10-21 30.950 1,886,618 +9,900 0.13% 58,390,827
2021-10-22 2021-10-20 30.900 1,876,718 -2,800 0.13% 57,990,586
2021-10-21 2021-10-19 30.700 1,879,518 -12,600 0.13% 57,701,203
2021-10-20 2021-10-18 29.000 1,892,118 +26,700 0.13% 54,871,422
2021-10-19 2021-10-15 30.350 1,865,418 +1,100 0.13% 56,615,436
2021-10-18 2021-10-12 30.800 1,864,318 +5,700 0.13% 57,420,994
2021-10-15 2021-10-11 32.150 1,858,618 -6,000 0.13% 59,754,569
2021-10-12 2021-10-08 31.000 1,864,618 +1,500 0.13% 57,803,158
2021-10-11 2021-10-07 31.500 1,863,118 -12,500 0.13% 58,688,217
2021-10-08 2021-10-06 30.000 1,875,618 -500 0.13% 56,268,540
2021-10-07 2021-10-05 30.200 1,876,118 +41,100 0.13% 56,658,764
2021-10-06 2021-10-04 30.950 1,835,018 +9,500 0.13% 56,793,807
2021-10-05 2021-09-30 32.050 1,825,518 -8,000 0.13% 58,507,852
2021-10-04 2021-09-29 31.700 1,833,518 -1,000 0.13% 58,122,521
2021-09-30 2021-09-28 32.100 1,834,518 -9,900 0.13% 58,888,028
2021-09-29 2021-09-27 31.750 1,844,418 +600 0.13% 58,560,272
2021-09-28 2021-09-24 31.900 1,843,818 +9,000 0.13% 58,817,794
2021-09-24 2021-09-21 32.150 1,834,818 +51,900 0.13% 58,989,399
2021-09-23 2021-09-20 31.700 1,782,918 +21,700 0.13% 56,518,501
2021-09-21 2021-09-17 33.850 1,761,218 -3,400 0.12% 59,617,229
2021-09-20 2021-09-16 32.350 1,764,618 +7,000 0.12% 57,085,392
2021-09-17 2021-09-15 33.400 1,757,618 +36,100 0.12% 58,704,441
2021-09-16 2021-09-14 35.900 1,721,518 -4,800 0.12% 61,802,496
2021-09-15 2021-09-13 35.250 1,726,318 +14,600 0.12% 60,852,710
2021-09-14 2021-09-10 36.100 1,711,718 -2,900 0.12% 61,793,020
2021-09-13 2021-09-09 35.650 1,714,618 +19,000 0.12% 61,126,132
2021-09-10 2021-09-08 37.350 1,695,618 -1,800 0.12% 63,331,332
2021-09-09 2021-09-07 37.750 1,697,418 +2,300 0.12% 64,077,530
2021-09-08 2021-09-06 37.550 1,695,118 +11,500 0.12% 63,651,681
2021-09-07 2021-09-03 37.350 1,683,618 +3,100 0.12% 62,883,132
2021-09-06 2021-09-02 38.200 1,680,518 -21,500 0.12% 64,195,788
2021-09-03 2021-09-01 36.950 1,702,018 -1,600 0.12% 62,889,565
2021-09-02 2021-08-31 37.900 1,703,618 -12,000 0.12% 64,567,122
2021-09-01 2021-08-30 36.250 1,715,618 +33,300 0.12% 62,191,152
2021-08-31 2021-08-27 38.000 1,682,318 -35,900 0.12% 63,928,084
2021-08-30 2021-08-26 36.400 1,718,218 -10,800 0.12% 62,543,135
2021-08-27 2021-08-25 36.500 1,729,018 -31,200 0.12% 63,109,157
2021-08-26 2021-08-24 36.800 1,760,218 -3,400 0.12% 64,776,022
2021-08-25 2021-08-23 35.300 1,763,618 -5,400 0.12% 62,255,715
2021-08-24 2021-08-20 33.450 1,769,018 +9,200 0.12% 59,173,652
2021-08-23 2021-08-19 35.100 1,759,818 +7,100 0.12% 61,769,612
2021-08-20 2021-08-18 36.000 1,752,718 +2,000 0.12% 63,097,848
2021-08-19 2021-08-17 35.650 1,750,718 +76,400 0.12% 62,413,097
2021-08-18 2021-08-16 36.800 1,674,318 -36,100 0.12% 61,614,902
2021-08-17 2021-08-13 36.150 1,710,418 +67,000 0.12% 61,831,611
2021-08-16 2021-08-12 37.800 1,643,418 +128,100 0.12% 62,121,200
2021-08-13 2021-08-11 42.700 1,515,318 -9,400 0.11% 64,704,079
2021-08-12 2021-08-10 43.300 1,524,718 -1,600 0.11% 66,020,289
2021-08-11 2021-08-09 42.150 1,526,318 -7,000 0.11% 64,334,304
2021-08-10 2021-08-06 41.600 1,533,318 +16,900 0.11% 63,786,029
2021-08-09 2021-08-05 42.800 1,516,418 +2,500 0.11% 64,902,690
2021-08-06 2021-08-04 43.700 1,513,918 -7,200 0.11% 66,158,217
2021-08-05 2021-08-03 43.200 1,521,118 -44,200 0.11% 65,712,298
2021-08-04 2021-08-02 44.000 1,565,318 +34,000 0.11% 68,873,992
2021-08-03 2021-07-30 42.050 1,531,318 -11,700 0.11% 64,391,922
2021-08-02 2021-07-29 43.150 1,543,018 -21,200 0.11% 66,581,227
2021-07-30 2021-07-28 40.950 1,564,218 +14,900 0.11% 64,054,727
2021-07-29 2021-07-27 39.500 1,549,318 +40,000 0.11% 61,198,061
2021-07-28 2021-07-26 44.700 1,509,318 +27,500 0.11% 67,466,515
2021-07-27 2021-07-23 47.750 1,481,818 -15,200 0.10% 70,756,810
2021-07-26 2021-07-22 48.350 1,497,018 +18,600 0.11% 72,380,820
2021-07-23 2021-07-21 45.300 1,478,418 +16,200 0.10% 66,972,335
2021-07-22 2021-07-20 44.500 1,462,218 +6,200 0.10% 65,068,701
2021-07-21 2021-07-19 45.100 1,456,018 +28,900 0.10% 65,666,412
2021-07-20 2021-07-16 47.300 1,427,118 -32,500 0.10% 67,502,681
2021-07-19 2021-07-15 49.800 1,459,618 -272,400 0.10% 72,688,976
2021-07-16 2021-07-14 42.700 1,732,018 -9,600 0.12% 73,957,169
2021-07-15 2021-07-13 42.500 1,741,618 +500 0.12% 74,018,765
2021-07-14 2021-07-12 42.800 1,741,118 +8,700 0.12% 74,519,850
2021-07-13 2021-07-09 41.350 1,732,418 -6,200 0.12% 71,635,484
2021-07-12 2021-07-08 39.450 1,738,618 +53,600 0.12% 68,588,480
2021-07-09 2021-07-07 40.950 1,685,018 +9,100 0.12% 69,001,487
2021-07-07 2021-07-05 41.300 1,675,918 -4,500 0.12% 69,215,413
2021-07-06 2021-07-02 42.150 1,680,418 +100,800 0.12% 70,829,619
2021-07-05 2021-06-30 43.950 1,579,618 -2,600 0.11% 69,424,211
2021-07-02 2021-06-29 43.450 1,582,218 +1,800 0.11% 68,747,372
2021-06-30 2021-06-28 44.350 1,580,418 +3,300 0.11% 70,091,538
2021-06-29 2021-06-25 44.100 1,577,118 +2,600 0.11% 69,550,904
2021-06-28 2021-06-24 44.400 1,574,518 -115,300 0.11% 69,908,599
2021-06-25 2021-06-23 41.550 1,689,818 -85,100 0.12% 70,211,938
2021-06-24 2021-06-22 40.050 1,774,918 +1,300 0.13% 71,085,466
2021-06-23 2021-06-21 41.100 1,773,618 +6,200 0.12% 72,895,700
2021-06-22 2021-06-18 41.800 1,767,418 -800 0.12% 73,878,072
2021-06-21 2021-06-17 42.100 1,768,218 -43,800 0.12% 74,441,978
2021-06-18 2021-06-16 39.850 1,812,018 -8,200 0.13% 72,208,917
2021-06-17 2021-06-15 39.350 1,820,218 +23,600 0.13% 71,625,578
2021-06-16 2021-06-11 41.600 1,796,618 -4,600 0.13% 74,739,309
2021-06-15 2021-06-10 40.600 1,801,218 +159,600 0.13% 73,129,451
2021-06-11 2021-06-09 41.450 1,641,618 +3,800 0.12% 68,045,066
2021-06-10 2021-06-08 40.900 1,637,818 -10,500 0.12% 66,986,756
2021-06-09 2021-06-07 39.000 1,648,318 +1,400 0.12% 64,284,402
2021-06-08 2021-06-04 39.350 1,646,918 +8,100 0.12% 64,806,223
2021-06-07 2021-06-03 40.050 1,638,818 -7,900 0.12% 65,634,661
2021-06-04 2021-06-02 39.700 1,646,718 +2,100 0.12% 65,374,705
2021-06-03 2021-06-01 40.800 1,644,618 -14,600 0.12% 67,100,414
2021-06-02 2021-05-31 40.000 1,659,218 -182,000 0.12% 66,368,720
2021-06-01 2021-05-28 38.700 1,841,218 +233,100 0.13% 71,255,137
2021-05-31 2021-05-27 41.850 1,608,118 +37,300 0.11% 67,299,738
2021-05-28 2021-05-26 42.400 1,570,818 -600 0.11% 66,602,683
2021-05-27 2021-05-25 42.450 1,571,418 -6,800 0.11% 66,706,694
2021-05-26 2021-05-24 41.550 1,578,218 +3,000 0.11% 65,574,958
2021-05-25 2021-05-21 42.000 1,575,218 +2,200 0.11% 66,159,156
2021-05-24 2021-05-20 41.700 1,573,018 +1,400 0.11% 65,594,851
2021-05-21 2021-05-18 42.150 1,571,618 -37,700 0.11% 66,243,699
2021-05-20 2021-05-17 41.550 1,609,318 -65,900 0.11% 66,867,163
2021-05-18 2021-05-14 40.950 1,675,218 -3,600 0.12% 68,600,177
2021-05-17 2021-05-13 40.000 1,678,818 +6,000 0.12% 67,152,720
2021-05-14 2021-05-12 41.250 1,672,818 +3,500 0.12% 69,003,742
2021-05-13 2021-05-11 41.950 1,669,318 -9,900 0.12% 70,027,890
2021-05-12 2021-05-10 42.600 1,679,218 +3,000 0.12% 71,534,687
2021-05-11 2021-05-07 42.800 1,676,218 -20,900 0.12% 71,742,130
2021-05-10 2021-05-06 44.000 1,697,118 -15,500 0.12% 74,673,192
2021-05-07 2021-05-05 43.250 1,712,618 -4,500 0.12% 74,070,728
2021-05-06 2021-05-04 44.250 1,717,118 +11,800 0.12% 75,982,472
2021-05-05 2021-05-03 44.800 1,705,318 +10,600 0.12% 76,398,246
2021-05-04 2021-04-30 46.000 1,694,718 +16,400 0.12% 77,957,028
2021-05-03 2021-04-29 46.650 1,678,318 -10,100 0.12% 78,293,535
2021-04-30 2021-04-28 46.150 1,688,418 +48,096 0.12% 77,920,491
2021-04-29 2021-04-27 46.900 1,640,322 -1,500 0.12% 76,931,102
2021-04-28 2021-04-26 46.950 1,641,822 -800 0.12% 77,083,543
2021-04-27 2021-04-23 47.400 1,642,622 -7,800 0.12% 77,860,283
2021-04-26 2021-04-22 46.950 1,650,422 -2,100 0.12% 77,487,313
2021-04-23 2021-04-21 47.900 1,652,522 -300 0.12% 79,155,804
2021-04-22 2021-04-20 47.200 1,652,822 +600 0.12% 78,013,198
2021-04-21 2021-04-19 47.850 1,652,222 -65,900 0.12% 79,058,823
2021-04-20 2021-04-16 46.650 1,718,122 +18,100 0.12% 80,150,391
2021-04-19 2021-04-15 47.050 1,700,022 +4,300 0.12% 79,986,035
2021-04-16 2021-04-14 49.500 1,695,722 -20,600 0.12% 83,938,239
2021-04-15 2021-04-13 47.450 1,716,322 +2,000 0.12% 81,439,479
2021-04-14 2021-04-12 47.400 1,714,322 +6,300 0.12% 81,258,863
2021-04-13 2021-04-09 48.250 1,708,022 +10,800 0.12% 82,412,062
2021-04-12 2021-04-08 49.300 1,697,222 +1,900 0.12% 83,673,045
2021-04-09 2021-04-07 49.150 1,695,322 +5,200 0.12% 83,325,076
2021-04-08 2021-04-01 49.200 1,690,122 -28,300 0.12% 83,154,002
2021-04-07 2021-03-31 46.900 1,718,422 +2,300 0.12% 80,593,992
2021-04-01 2021-03-30 47.650 1,716,122 +10,500 0.12% 81,773,213
2021-03-31 2021-03-29 46.500 1,705,622 -700 0.12% 79,311,423
2021-03-30 2021-03-26 46.600 1,706,322 -18,900 0.12% 79,514,605
2021-03-29 2021-03-25 45.100 1,725,222 +21,200 0.12% 77,807,512
2021-03-26 2021-03-24 44.600 1,704,022 +105,900 0.12% 75,999,381
2021-03-25 2021-03-23 50.400 1,598,122 +18,800 0.11% 80,545,349
2021-03-24 2021-03-22 52.200 1,579,322 -7,200 0.11% 82,440,608
2021-03-23 2021-03-19 52.150 1,586,522 +36,500 0.11% 82,737,122
2021-03-22 2021-03-18 54.000 1,550,022 -19,400 0.11% 83,701,188
2021-03-19 2021-03-17 54.000 1,569,422 -30,600 0.11% 84,748,788
2021-03-18 2021-03-16 53.100 1,600,022 +15,000 0.11% 84,961,168
2021-03-17 2021-03-15 52.850 1,585,022 -15,400 0.11% 83,768,413
2021-03-16 2021-03-12 51.000 1,600,422 -9,500 0.11% 81,621,522
2021-03-15 2021-03-11 49.900 1,609,922 -3,400 0.11% 80,335,108
2021-03-12 2021-03-10 46.600 1,613,322 +10,000 0.11% 75,180,805
2021-03-11 2021-03-09 46.200 1,603,322 +6,000 0.11% 74,073,476
2021-03-10 2021-03-08 45.550 1,597,322 -25,900 0.11% 72,758,017
2021-03-09 2021-03-05 49.250 1,623,222 +100 0.11% 79,943,684
2021-03-08 2021-03-04 50.600 1,623,122 +61,700 0.11% 82,129,973
2021-03-05 2021-03-03 55.400 1,561,422 -18,800 0.11% 86,502,779
2021-03-04 2021-03-02 53.350 1,580,222 +3,000 0.11% 84,304,844
2021-03-03 2021-03-01 53.250 1,577,222 -17,500 0.11% 83,987,072
2021-03-02 2021-02-26 52.150 1,594,722 +35,800 0.11% 83,164,752
2021-03-01 2021-02-25 57.750 1,558,922 -71,400 0.11% 90,027,746
2021-02-26 2021-02-24 56.000 1,630,322 +7,400 0.11% 91,298,032
2021-02-25 2021-02-23 60.400 1,622,922 -16,900 0.11% 98,024,489
2021-02-24 2021-02-22 61.050 1,639,822 +4,300 0.12% 100,111,133
2021-02-22 2021-02-18 70.800 1,635,522 +66,600 0.12% 115,794,958
2021-02-19 2021-02-17 78.800 1,568,922 +105,800 0.11% 123,631,054
2021-02-18 2021-02-16 73.350 1,463,122 -308,800 0.10% 107,319,999
2021-02-17 2021-02-11 55.500 1,771,922 -59,400 0.12% 98,341,671
2021-02-16 2021-02-09 51.950 1,831,322 +26,700 0.13% 95,137,178
2021-02-10 2021-02-08 49.000 1,804,622 -17,700 0.13% 88,426,478
2021-02-09 2021-02-05 47.900 1,822,322 -42,400 0.13% 87,289,224
2021-02-08 2021-02-04 49.000 1,864,722 +129,500 0.13% 91,371,378
2021-02-05 2021-02-03 52.050 1,735,222 +28,000 0.12% 90,318,305
2021-02-04 2021-02-02 50.950 1,707,222 -17,200 0.12% 86,982,961
2021-02-03 2021-02-01 48.350 1,724,422 +18,800 0.12% 83,375,804
2021-02-02 2021-01-29 47.800 1,705,622 +10,000 0.12% 81,528,732
2021-02-01 2021-01-28 47.500 1,695,622 +39,400 0.12% 80,542,045
2021-01-29 2021-01-27 50.100 1,656,222 -40,600 0.12% 82,976,722
2021-01-28 2021-01-26 49.900 1,696,822 +30,100 0.12% 84,671,418
2021-01-27 2021-01-25 51.100 1,666,722 -49,900 0.12% 85,169,494
2021-01-26 2021-01-22 44.050 1,716,622 -15,100 0.12% 75,617,199
2021-01-25 2021-01-21 45.600 1,731,722 -26,300 0.12% 78,966,523
2021-01-22 2021-01-20 42.850 1,758,022 +22,400 0.12% 75,331,243
2021-01-21 2021-01-19 42.500 1,735,622 -43,200 0.12% 73,763,935
2021-01-20 2021-01-18 39.450 1,778,822 -5,100 0.13% 70,174,528
2021-01-19 2021-01-15 38.100 1,783,922 +7,300 0.13% 67,967,428
2021-01-18 2021-01-14 39.650 1,776,622 -8,300 0.13% 70,443,062
2021-01-15 2021-01-13 39.700 1,784,922 -107,200 0.13% 70,861,403
2021-01-14 2021-01-12 37.650 1,892,122 -23,600 0.13% 71,238,393
2021-01-12 2021-01-08 36.900 1,915,722 -14,100 0.13% 70,690,142
2021-01-11 2021-01-07 36.300 1,929,822 +20,200 0.14% 70,052,539
2021-01-08 2021-01-06 36.450 1,909,622 -11,300 0.13% 69,605,722
2021-01-07 2021-01-05 36.600 1,920,922 -1,300 0.14% 70,305,745
2021-01-06 2021-01-04 36.650 1,922,222 -20,900 0.14% 70,449,436
2021-01-05 2020-12-31 36.200 1,943,122 -20,600 0.14% 70,341,016
2021-01-04 2020-12-29 34.300 1,963,722 +4,000 0.14% 67,355,665
2020-12-30 2020-12-28 34.050 1,959,722 +35,000 0.14% 66,728,534
2020-12-29 2020-12-24 35.600 1,924,722 +27,100 0.14% 68,520,103
2020-12-28 2020-12-22 35.650 1,897,622 +29,800 0.13% 67,650,224
2020-12-23 2020-12-21 37.250 1,867,822 -3,000 0.13% 69,576,370
2020-12-22 2020-12-18 38.150 1,870,822 -13,800 0.13% 71,371,859
2020-12-21 2020-12-17 38.300 1,884,622 -23,800 0.13% 72,181,023
2020-12-18 2020-12-16 37.650 1,908,422 -54,900 0.13% 71,852,088
2020-12-17 2020-12-15 36.200 1,963,322 -3,200 0.14% 71,072,256
2020-12-16 2020-12-14 36.300 1,966,522 -5,900 0.14% 71,384,749
2020-12-15 2020-12-11 35.550 1,972,422 +29,900 0.14% 70,119,602
2020-12-14 2020-12-10 34.350 1,942,522 +12,000 0.14% 66,725,631
2020-12-11 2020-12-09 34.600 1,930,522 +29,000 0.14% 66,796,061
2020-12-10 2020-12-08 35.100 1,901,522 +20,400 0.40% 66,743,422
2020-12-09 2020-12-07 35.250 1,881,122 +15,500 0.40% 66,309,550
2020-12-08 2020-12-04 35.800 1,865,622 +4,000 0.40% 66,789,268
2020-12-07 2020-12-03 36.300 1,861,622 +9,400 0.40% 67,576,879
2020-12-04 2020-12-02 36.500 1,852,222 +50,100 0.39% 67,606,103
2020-12-03 2020-12-01 37.650 1,802,122 +1,000 0.38% 67,849,893
2020-12-02 2020-11-30 37.450 1,801,122 -20,900 0.38% 67,452,019
2020-12-01 2020-11-27 37.150 1,822,022 +28,700 0.39% 67,688,117
2020-11-30 2020-11-26 37.450 1,793,322 +1,000 0.38% 67,159,909
2020-11-27 2020-11-25 36.050 1,792,322 +19,700 0.38% 64,613,208
2020-11-26 2020-11-24 37.350 1,772,622 +32,200 0.38% 66,207,432
2020-11-25 2020-11-23 38.100 1,740,422 +12,100 0.37% 66,310,078
2020-11-24 2020-11-20 38.400 1,728,322 +1,500 0.37% 66,367,565
2020-11-23 2020-11-19 38.650 1,726,822 +3,600 0.37% 66,741,670
2020-11-20 2020-11-18 38.750 1,723,222 +17,900 0.37% 66,774,852
2020-11-19 2020-11-17 39.000 1,705,322 +2,600 0.36% 66,507,558
2020-11-18 2020-11-16 39.650 1,702,722 +9,700 0.36% 67,512,927
2020-11-17 2020-11-13 39.300 1,693,022 -94,700 0.36% 66,535,765
2020-11-16 2020-11-12 39.000 1,787,722 +24,400 0.38% 69,721,158
2020-11-13 2020-11-11 38.500 1,763,322 +36,800 0.38% 67,887,897
2020-11-12 2020-11-10 41.200 1,726,522 +2,300 0.37% 71,132,706
2020-11-11 2020-11-09 42.400 1,724,222 -10,600 0.37% 73,107,013
2020-11-10 2020-11-06 41.000 1,734,822 -11,300 0.37% 71,127,702
2020-11-09 2020-11-05 41.100 1,746,122 -21,300 0.37% 71,765,614
2020-11-06 2020-11-04 38.650 1,767,422 +4,000 0.38% 68,310,860
2020-11-05 2020-11-03 39.400 1,763,422 +8,600 0.38% 69,478,827
2020-11-04 2020-11-02 39.000 1,754,822 +12,900 0.37% 68,438,058
2020-11-03 2020-10-30 40.300 1,741,922 -11,700 0.37% 70,199,457
2020-11-02 2020-10-29 40.050 1,753,622 +100 0.37% 70,232,561
2020-10-30 2020-10-28 40.800 1,753,522 -3,900 0.37% 71,543,698
2020-10-29 2020-10-27 38.950 1,757,422 +23,800 0.37% 68,451,587
2020-10-28 2020-10-23 39.900 1,733,622 +9,600 0.37% 69,171,518
2020-10-27 2020-10-22 41.400 1,724,022 -5,300 0.37% 71,374,511
2020-10-23 2020-10-21 40.050 1,729,322 -15,900 0.37% 69,259,346
2020-10-22 2020-10-20 39.850 1,745,222 -5,900 0.37% 69,547,097
2020-10-21 2020-10-19 38.000 1,751,122 +1,300 0.37% 66,542,636
2020-10-20 2020-10-16 40.000 1,749,822 +12,300 0.37% 69,992,880
2020-10-19 2020-10-15 39.150 1,737,522 +9,000 0.37% 68,023,986
2020-10-16 2020-10-14 41.050 1,728,522 +8,100 0.37% 70,955,828
2020-10-15 2020-10-12 41.550 1,720,422 -5,700 0.37% 71,483,534
2020-10-14 2020-10-09 40.150 1,726,122 +5,800 0.37% 69,303,798
2020-10-12 2020-10-08 40.200 1,720,322 -2,600 0.37% 69,156,944
2020-10-09 2020-10-07 39.500 1,722,922 +6,400 0.37% 68,055,419
2020-10-08 2020-10-06 39.700 1,716,522 +800 0.37% 68,145,923
2020-10-07 2020-10-05 38.250 1,715,722 +900 0.37% 65,626,366
2020-10-06 2020-09-30 38.300 1,714,822 -6,900 0.37% 65,677,683
2020-10-05 2020-09-29 37.600 1,721,722 +12,500 0.37% 64,736,747
2020-09-30 2020-09-28 38.300 1,709,222 -2,100 0.36% 65,463,203
2020-09-29 2020-09-25 37.350 1,711,322 +72,400 0.36% 63,917,877
2020-09-28 2020-09-24 41.500 1,638,922 -7,400 0.35% 68,015,263
2020-09-25 2020-09-23 44.100 1,646,322 -2,400 0.35% 72,602,800
2020-09-24 2020-09-22 42.850 1,648,722 -1,300 0.35% 70,647,738
2020-09-23 2020-09-21 42.900 1,650,022 +2,700 0.35% 70,785,944
2020-09-22 2020-09-18 44.750 1,647,322 +8,900 0.35% 73,717,660
2020-09-21 2020-09-17 43.650 1,638,422 -100 0.35% 71,517,120
2020-09-18 2020-09-16 43.600 1,638,522 +59,800 0.35% 71,439,559
2020-09-17 2020-09-15 46.050 1,578,722 -4,200 0.34% 72,700,148
2020-09-16 2020-09-14 45.700 1,582,922 +6,900 0.34% 72,339,535
2020-09-15 2020-09-11 44.650 1,576,022 +5,300 0.34% 70,369,382
2020-09-14 2020-09-10 43.400 1,570,722 +9,100 0.33% 68,169,335
2020-09-11 2020-09-09 43.700 1,561,622 -25,500 0.33% 68,242,881
2020-09-10 2020-09-08 45.350 1,587,122 +2,900 0.34% 71,975,983
2020-09-09 2020-09-07 48.500 1,584,222 +32,100 0.34% 76,834,767
2020-09-08 2020-09-04 50.600 1,552,122 +17,900 0.33% 78,537,373
2020-09-07 2020-09-03 52.650 1,534,222 -600 0.33% 80,776,788
2020-09-04 2020-09-02 55.000 1,534,822 -27,200 0.33% 84,415,210
2020-09-03 2020-09-01 52.000 1,562,022 +8,200 0.33% 81,225,144
2020-09-02 2020-08-31 51.050 1,553,822 -3,200 0.33% 79,322,613
2020-09-01 2020-08-28 52.200 1,557,022 -41,100 0.33% 81,276,548
2020-08-31 2020-08-27 53.750 1,598,122 -70,600 0.34% 85,899,058
2020-08-28 2020-08-26 43.750 1,668,722 +15,900 0.36% 73,006,588
2020-08-27 2020-08-25 43.900 1,652,822 +8,900 0.35% 72,558,886
2020-08-26 2020-08-24 44.700 1,643,922 -11,200 0.35% 73,483,313
2020-08-25 2020-08-21 43.000 1,655,122 +400 0.35% 71,170,246
2020-08-24 2020-08-20 42.750 1,654,722 +21,300 0.35% 70,739,366
2020-08-21 2020-08-19 43.450 1,633,422 +3,000 0.35% 70,972,186
2020-08-20 2020-08-18 44.500 1,630,422 +10,600 0.35% 72,553,779
2020-08-19 2020-08-17 43.300 1,619,822 +10,700 0.34% 70,138,293
2020-08-18 2020-08-14 43.100 1,609,122 +3,200 0.34% 69,353,158
2020-08-17 2020-08-13 43.700 1,605,922 +2,800 0.34% 70,178,791
2020-08-14 2020-08-12 43.000 1,603,122 +20,900 0.34% 68,934,246
2020-08-13 2020-08-11 43.850 1,582,222 +36,200 0.34% 69,380,435
2020-08-12 2020-08-10 46.100 1,546,022 +11,800 0.33% 71,271,614
2020-08-11 2020-08-07 47.650 1,534,222 +13,700 0.33% 73,105,678
2020-08-10 2020-08-06 48.500 1,520,522 +34,800 0.32% 73,745,317
2020-08-07 2020-08-05 49.200 1,485,722 +39,500 0.32% 73,097,522
2020-08-06 2020-08-04 49.600 1,446,222 -14,000 0.31% 71,732,611
2020-08-05 2020-08-03 46.350 1,460,222 +8,600 0.31% 67,681,290
2020-08-04 2020-07-31 46.450 1,451,622 -1,400 0.31% 67,427,842
2020-08-03 2020-07-30 47.000 1,453,022 -15,200 0.31% 68,292,034
2020-07-31 2020-07-29 44.850 1,468,222 -2,600 0.31% 65,849,757
2020-07-30 2020-07-28 45.350 1,470,822 -7,900 0.31% 66,701,778
2020-07-29 2020-07-27 44.650 1,478,722 -93,300 0.31% 66,024,937
2020-07-28 2020-07-24 42.300 1,572,022 +47,800 0.33% 66,496,531
2020-07-27 2020-07-23 46.000 1,524,222 -2,300 0.32% 70,114,212
2020-07-24 2020-07-22 45.000 1,526,522 +31,800 0.32% 68,693,490
2020-07-23 2020-07-21 47.700 1,494,722 -3,500 0.32% 71,298,239
2020-07-22 2020-07-20 45.000 1,498,222 -24,300 0.32% 67,419,990
2020-07-21 2020-07-17 44.000 1,522,522 +12,200 0.32% 66,990,968
2020-07-20 2020-07-16 44.150 1,510,322 -27,400 0.32% 66,680,716
2020-07-17 2020-07-15 48.650 1,537,722 -7,400 0.33% 74,810,175
2020-07-16 2020-07-14 48.700 1,545,122 +64,300 0.33% 75,247,441
2020-07-15 2020-07-13 52.550 1,480,822 -20,800 0.32% 77,817,196
2020-07-14 2020-07-10 52.800 1,501,622 -23,300 0.32% 79,285,642
2020-07-13 2020-07-09 53.000 1,524,922 +4,700 0.32% 80,820,866
2020-07-10 2020-07-08 53.900 1,520,222 -27,600 0.32% 81,939,966
2020-07-09 2020-07-07 51.200 1,547,822 +7,500 0.33% 79,248,486
2020-07-08 2020-07-06 55.100 1,540,322 +31,000 0.33% 84,871,742
2020-07-07 2020-07-03 47.150 1,509,322 -27,400 0.32% 71,164,532
2020-07-06 2020-07-02 40.650 1,536,722 -8,800 0.33% 62,467,749
2020-07-03 2020-06-30 38.350 1,545,522 +1,900 0.33% 59,270,769
2020-07-02 2020-06-29 38.600 1,543,622 -34,900 0.33% 59,583,809
2020-06-30 2020-06-26 38.350 1,578,522 -73,700 0.34% 60,536,319
2020-06-29 2020-06-24 35.200 1,652,222 +150,800 0.35% 58,158,214
2020-06-26 2020-06-23 36.000 1,501,422 -47,200 0.32% 54,051,192
2020-06-24 2020-06-22 34.200 1,548,622 -30,800 0.33% 52,962,872
2020-06-23 2020-06-19 33.650 1,579,422 -20,300 0.34% 53,147,550
2020-06-22 2020-06-18 31.800 1,599,722 -62,000 0.34% 50,871,160
2020-06-19 2020-06-17 29.300 1,661,722 -2,700 0.35% 48,688,455
2020-06-18 2020-06-16 28.700 1,664,422 -21,700 0.35% 47,768,911
2020-06-17 2020-06-15 27.950 1,686,122 +2,800 0.36% 47,127,110
2020-06-16 2020-06-12 28.350 1,683,322 +14,400 0.36% 47,722,179
2020-06-15 2020-06-11 28.450 1,668,922 +9,700 0.36% 47,480,831
2020-06-12 2020-06-10 29.450 1,659,222 -4,700 0.35% 48,864,088
2020-06-11 2020-06-09 29.400 1,663,922 -2,900 0.35% 48,919,307
2020-06-10 2020-06-08 29.300 1,666,822 +7,900 0.35% 48,837,885
2020-06-09 2020-06-05 29.200 1,658,922 +200 0.35% 48,440,522
2020-06-08 2020-06-04 29.200 1,658,722 -12,000 0.35% 48,434,682
2020-06-05 2020-06-03 29.000 1,670,722 +900 0.36% 48,450,938
2020-06-04 2020-06-02 28.850 1,669,822 -24,900 0.36% 48,174,365
2020-06-03 2020-06-01 28.000 1,694,722 -15,700 0.36% 47,452,216
2020-06-02 2020-05-29 27.350 1,710,422 -23,400 0.36% 46,780,042
2020-06-01 2020-05-28 27.200 1,733,822 +30,400 0.37% 47,159,958
2020-05-29 2020-05-27 28.050 1,703,422 -10,000 0.36% 47,780,987
2020-05-28 2020-05-26 28.350 1,713,422 -7,700 0.36% 48,575,514
2020-05-27 2020-05-25 27.850 1,721,122 -5,000 0.37% 47,933,248
2020-05-26 2020-05-22 27.350 1,726,122 -36,900 0.37% 47,209,437
2020-05-25 2020-05-21 28.550 1,763,022 +22,000 0.38% 50,334,278
2020-05-22 2020-05-20 29.700 1,741,022 +26,900 0.37% 51,708,353
2020-05-21 2020-05-19 28.850 1,714,122 -38,300 0.36% 49,452,420
2020-05-20 2020-05-18 27.800 1,752,422 -12,900 0.37% 48,717,332
2020-05-19 2020-05-15 29.600 1,765,322 +31,700 0.38% 52,253,531
2020-05-18 2020-05-14 30.550 1,733,622 +8,400 0.37% 52,962,152
2020-05-15 2020-05-13 29.750 1,725,222 -11,100 0.37% 51,325,354
2020-05-14 2020-05-12 29.600 1,736,322 +1,500 0.37% 51,395,131
2020-05-13 2020-05-11 29.100 1,734,822 -10,000 0.37% 50,483,320
2020-05-12 2020-05-08 28.500 1,744,822 -41,500 0.37% 49,727,427
2020-05-11 2020-05-07 27.600 1,786,322 -4,200 0.38% 49,302,487
2020-05-08 2020-05-06 27.100 1,790,522 -87,300 0.38% 48,523,146
2020-05-07 2020-05-05 25.300 1,877,822 +24,500 0.40% 47,508,897
2020-05-06 2020-05-04 24.950 1,853,322 +85,700 0.39% 46,240,384
2020-05-05 2020-04-29 26.800 1,767,622 +24,100 0.38% 47,372,270
2020-05-04 2020-04-28 27.050 1,743,522 -38,600 0.37% 47,162,270
2020-04-29 2020-04-27 25.300 1,782,122 +900 0.38% 45,087,687
2020-04-28 2020-04-24 24.650 1,781,222 -26,700 0.38% 43,907,122
2020-04-27 2020-04-23 25.000 1,807,922 +14,100 0.38% 45,198,050
2020-04-24 2020-04-22 25.450 1,793,822 -3,600 0.38% 45,652,770
2020-04-23 2020-04-21 24.400 1,797,422 +76,000 0.38% 43,857,097
2020-04-22 2020-04-20 25.850 1,721,422 +17,000 0.37% 44,498,759
2020-04-21 2020-04-17 26.200 1,704,422 -7,800 0.36% 44,655,856
2020-04-20 2020-04-16 26.250 1,712,222 +61,200 0.36% 44,945,828
2020-04-17 2020-04-15 26.800 1,651,022 +24,600 0.35% 44,247,390
2020-04-16 2020-04-14 27.800 1,626,422 +9,800 0.35% 45,214,532
2020-04-15 2020-04-09 26.600 1,616,622 +5,500 0.34% 43,002,145
2020-04-14 2020-04-08 26.550 1,611,122 +19,800 0.34% 42,775,289
2020-04-09 2020-04-07 27.250 1,591,322 -113,700 0.34% 43,363,524
2020-04-08 2020-04-06 26.500 1,705,022 +49,100 0.36% 45,183,083
2020-04-07 2020-04-03 25.650 1,655,922 -19,500 0.35% 42,474,399
2020-04-06 2020-04-02 25.700 1,675,422 +7,000 0.36% 43,058,345
2020-04-03 2020-04-01 24.650 1,668,422 +64,000 0.36% 41,126,602
2020-04-02 2020-03-31 25.600 1,604,422 +9,300 0.34% 41,073,203
2020-04-01 2020-03-30 24.900 1,595,122 -47,800 0.34% 39,718,538
2020-03-31 2020-03-27 25.500 1,642,922 +9,900 0.35% 41,894,511
2020-03-30 2020-03-26 25.200 1,633,022 -36,000 0.35% 41,152,154
2020-03-27 2020-03-25 25.500 1,669,022 -600 0.36% 42,560,061
2020-03-26 2020-03-24 24.400 1,669,622 -8,000 0.36% 40,738,777
2020-03-25 2020-03-23 23.300 1,677,622 +31,200 0.36% 39,088,593
2020-03-24 2020-03-20 25.500 1,646,422 +47,100 0.35% 41,983,761
2020-03-23 2020-03-19 23.850 1,599,322 +13,500 0.34% 38,143,830
2020-03-20 2020-03-18 24.450 1,585,822 -12,400 0.34% 38,773,348
2020-03-19 2020-03-17 26.350 1,598,222 +9,800 0.34% 42,113,150
2020-03-18 2020-03-16 26.100 1,588,422 +26,700 0.34% 41,457,814
2020-03-17 2020-03-13 29.050 1,561,722 -39,300 0.33% 45,368,024
2020-03-16 2020-03-12 29.050 1,601,022 +7,700 0.34% 46,509,689
2020-03-13 2020-03-11 31.250 1,593,322 +36,100 0.34% 49,791,312
2020-03-12 2020-03-10 32.050 1,557,222 +23,300 0.33% 49,908,965
2020-03-11 2020-03-09 32.050 1,533,922 +26,600 0.33% 49,162,200
2020-03-10 2020-03-06 35.250 1,507,322 +13,400 0.32% 53,133,100
2020-03-09 2020-03-05 35.100 1,493,922 +4,900 0.32% 52,436,662
2020-03-06 2020-03-04 35.300 1,489,022 +1,000 0.32% 52,562,477
2020-03-05 2020-03-03 35.100 1,488,022 -50,600 0.32% 52,229,572
2020-03-04 2020-03-02 33.400 1,538,622 -700 0.33% 51,389,975
2020-03-03 2020-02-28 32.800 1,539,322 -17,900 0.33% 50,489,762
2020-03-02 2020-02-27 33.500 1,557,222 +14,100 0.33% 52,166,937
2020-02-28 2020-02-26 31.450 1,543,122 -14,300 0.33% 48,531,187
2020-02-27 2020-02-25 31.750 1,557,422 +11,800 0.33% 49,448,148
2020-02-26 2020-02-24 32.100 1,545,622 +19,600 0.33% 49,614,466
2020-02-25 2020-02-21 33.400 1,526,022 -17,300 0.32% 50,969,135
2020-02-24 2020-02-20 32.950 1,543,322 +66,900 0.33% 50,852,460
2020-02-21 2020-02-19 32.200 1,476,422 +2,700 0.31% 47,540,788
2020-02-19 2020-02-17 31.250 1,473,722 -90,800 0.31% 46,053,812
2020-02-17 2020-02-13 28.650 1,564,522 +23,600 0.33% 44,823,555
2020-02-14 2020-02-12 29.050 1,540,922 -22,500 0.33% 44,763,784
2020-02-13 2020-02-11 28.500 1,563,422 -39,100 0.33% 44,557,527
2020-02-12 2020-02-10 28.450 1,602,522 +8,700 0.34% 45,591,751
2020-02-11 2020-02-07 27.950 1,593,822 +5,000 0.34% 44,547,325
2020-02-10 2020-02-06 28.150 1,588,822 -31,200 0.34% 44,725,339
2020-02-07 2020-02-05 27.650 1,620,022 +500 0.34% 44,793,608
2020-02-06 2020-02-04 27.600 1,619,522 -116,800 0.34% 44,698,807
2020-02-05 2020-02-03 25.750 1,736,322 +3,700 0.37% 44,710,292
2020-02-04 2020-01-31 25.400 1,732,622 +5,000 0.37% 44,008,599
2020-02-03 2020-01-30 25.250 1,727,622 +27,100 0.37% 43,622,456
2020-01-31 2020-01-29 26.750 1,700,522 +32,300 0.36% 45,488,964
2020-01-30 2020-01-24 28.100 1,668,222 +85,300 0.36% 46,877,038
2020-01-29 2020-01-22 29.800 1,582,922 +19,500 0.34% 47,171,076
2020-01-23 2020-01-21 29.350 1,563,422 +65,200 0.33% 45,886,436
2020-01-22 2020-01-20 31.350 1,498,222 -38,400 0.32% 46,969,260
2020-01-21 2020-01-17 32.350 1,536,622 -62,000 0.33% 49,709,722
2020-01-20 2020-01-16 30.100 1,598,622 +15,100 0.34% 48,118,522
2020-01-17 2020-01-15 30.050 1,583,522 -7,900 0.34% 47,584,836
2020-01-16 2020-01-14 29.500 1,591,422 -19,300 0.34% 46,946,949
2020-01-15 2020-01-13 30.150 1,610,722 +25,100 0.34% 48,563,268
2020-01-14 2020-01-10 29.200 1,585,622 -54,100 0.34% 46,300,162
2020-01-13 2020-01-09 29.200 1,639,722 +26,500 0.35% 47,879,882
2020-01-10 2020-01-08 28.400 1,613,222 +66,000 0.34% 45,815,505
2020-01-09 2020-01-07 29.700 1,547,222 -43,500 0.33% 45,952,493
2020-01-08 2020-01-06 28.650 1,590,722 +1,600 0.34% 45,574,185
2020-01-07 2020-01-03 28.450 1,589,122 +11,800 0.34% 45,210,521
2020-01-06 2020-01-02 29.250 1,577,322 -5,800 0.34% 46,136,668
2020-01-03 2019-12-31 28.100 1,583,122 +13,300 0.34% 44,485,728
2020-01-02 2019-12-27 28.950 1,569,822 -23,200 0.33% 45,446,347
2019-12-30 2019-12-24 28.400 1,593,022 +25,200 0.34% 45,241,825
2019-12-27 2019-12-20 28.250 1,567,822 +57,800 0.33% 44,290,972
2019-12-23 2019-12-19 28.700 1,510,022 +10,300 0.32% 43,337,631
2019-12-20 2019-12-18 29.450 1,499,722 +400 0.32% 44,166,813
2019-12-19 2019-12-17 29.900 1,499,322 +16,300 0.32% 44,829,728
2019-12-18 2019-12-16 30.100 1,483,022 +4,300 0.32% 44,638,962
2019-12-17 2019-12-13 30.100 1,478,722 -162,500 0.31% 44,509,532
2019-12-16 2019-12-12 28.000 1,641,222 +300 0.35% 45,954,216
2019-12-13 2019-12-11 27.850 1,640,922 -4,500 0.35% 45,699,678
2019-12-12 2019-12-10 27.450 1,645,422 +19,700 0.35% 45,166,834
2019-12-10 2019-12-06 27.700 1,625,722 +1,500 0.35% 45,032,499
2019-12-09 2019-12-05 27.500 1,624,222 +3,700 0.35% 44,666,105
2019-12-06 2019-12-04 26.900 1,620,522 +41,500 0.34% 43,592,042
2019-12-05 2019-12-03 28.150 1,579,022 -400 0.34% 44,449,469
2019-12-04 2019-12-02 28.200 1,579,422 -71,300 0.34% 44,539,700
2019-12-03 2019-11-29 27.050 1,650,722 +18,200 0.35% 44,652,030
2019-12-02 2019-11-28 27.650 1,632,522 -28,600 0.35% 45,139,233
2019-11-29 2019-11-27 26.500 1,661,122 +9,200 0.35% 44,019,733
2019-11-28 2019-11-26 26.150 1,651,922 +10,500 0.35% 43,197,760
2019-11-27 2019-11-25 27.000 1,641,422 +13,000 0.35% 44,318,394
2019-11-26 2019-11-22 26.800 1,628,422 -65,400 0.35% 43,641,710
2019-11-25 2019-11-21 24.250 1,693,822 +22,800 0.36% 41,075,184
2019-11-22 2019-11-20 25.500 1,671,022 -17,800 0.36% 42,611,061
2019-11-21 2019-11-19 25.750 1,688,822 +6,900 0.36% 43,487,166
2019-11-20 2019-11-18 24.350 1,681,922 +1,600 0.36% 40,954,801
2019-11-18 2019-11-14 23.650 1,680,322 +6,100 0.36% 39,739,615
2019-11-15 2019-11-13 23.650 1,674,222 +29,500 0.36% 39,595,350
2019-11-14 2019-11-12 25.050 1,644,722 +22,200 0.35% 41,200,286
2019-11-13 2019-11-11 24.600 1,622,522 +28,800 0.35% 39,914,041
2019-11-11 2019-11-07 26.950 1,593,722 -27,100 0.34% 42,950,808
2019-11-08 2019-11-06 26.200 1,620,822 -23,700 0.34% 42,465,536
2019-11-07 2019-11-05 25.450 1,644,522 -14,100 0.35% 41,853,085
2019-11-06 2019-11-04 26.100 1,658,622 -3,900 0.35% 43,290,034
2019-11-05 2019-11-01 25.350 1,662,522 +19,300 0.35% 42,144,933
2019-11-04 2019-10-31 26.200 1,643,222 +16,200 0.35% 43,052,416
2019-11-01 2019-10-30 27.600 1,627,022 +2,200 0.35% 44,905,807
2019-10-31 2019-10-29 27.500 1,624,822 +2,500 0.35% 44,682,605
2019-10-30 2019-10-28 28.250 1,622,322 -15,500 0.35% 45,830,596
2019-10-29 2019-10-25 26.000 1,637,822 -13,300 0.35% 42,583,372
2019-10-28 2019-10-24 26.000 1,651,122 +30,000 0.35% 42,929,172
2019-10-25 2019-10-23 23.700 1,621,122 -6,000 0.35% 38,420,591
2019-10-24 2019-10-22 24.500 1,627,122 -36,900 0.35% 39,864,489
2019-10-23 2019-10-21 25.750 1,664,022 +64,200 0.35% 42,848,566
2019-10-22 2019-10-18 23.750 1,599,822 +9,700 0.34% 37,995,772
2019-10-21 2019-10-17 23.000 1,590,122 -136,900 0.34% 36,572,806
2019-10-18 2019-10-16 21.250 1,727,022 +16,800 0.37% 36,699,218
2019-10-17 2019-10-15 21.250 1,710,222 -38,700 0.36% 36,342,218
2019-10-16 2019-10-14 19.500 1,748,922 -18,800 0.37% 34,103,979
2019-10-15 2019-10-11 19.480 1,767,722 -8,400 0.38% 34,435,225
2019-10-14 2019-10-10 18.680 1,776,122 -2,100 0.38% 33,177,959
2019-10-11 2019-10-09 18.360 1,778,222 +1,000 0.38% 32,648,156
2019-10-10 2019-10-08 18.680 1,777,222 -8,000 0.38% 33,198,507
2019-10-09 2019-10-04 18.240 1,785,222 -500 0.38% 32,562,449
2019-10-08 2019-10-03 18.600 1,785,722 +1,900 0.38% 33,214,429
2019-10-04 2019-10-02 18.320 1,783,822 -3,600 0.38% 32,679,619
2019-10-03 2019-09-30 18.500 1,787,422 +700 0.38% 33,067,307
2019-10-02 2019-09-27 18.660 1,786,722 -500 0.38% 33,340,233
2019-09-30 2019-09-26 18.540 1,787,222 +4,900 0.38% 33,135,096
2019-09-26 2019-09-24 19.040 1,782,322 +10,200 0.38% 33,935,411
2019-09-25 2019-09-23 19.040 1,772,122 +5,600 0.38% 33,741,203
2019-09-24 2019-09-20 19.420 1,766,522 +1,000 0.38% 34,305,857
2019-09-23 2019-09-19 19.520 1,765,522 +17,000 0.38% 34,462,989
2019-09-20 2019-09-18 20.000 1,748,522 -10,000 0.37% 34,970,440
2019-09-19 2019-09-17 19.660 1,758,522 +23,800 0.37% 34,572,543
2019-09-18 2019-09-16 20.250 1,734,722 +24,700 0.37% 35,128,120
2019-09-17 2019-09-13 20.950 1,710,022 -7,900 0.36% 35,824,961
2019-09-16 2019-09-12 20.050 1,717,922 +2,000 0.37% 34,444,336
2019-09-13 2019-09-11 20.400 1,715,922 -116,200 0.37% 35,004,809
2019-09-12 2019-09-10 19.220 1,832,122 +900 0.39% 35,213,385
2019-09-11 2019-09-09 19.080 1,831,222 -6,000 0.39% 34,939,716
2019-09-10 2019-09-06 19.360 1,837,222 -2,000 0.39% 35,568,618
2019-09-09 2019-09-05 19.200 1,839,222 -21,300 0.39% 35,313,062
2019-09-06 2019-09-04 18.460 1,860,522 -39,200 0.40% 34,345,236
2019-09-05 2019-09-03 18.060 1,899,722 -2,700 0.40% 34,308,979
2019-09-04 2019-09-02 18.280 1,902,422 +1,500 0.40% 34,776,274
2019-09-03 2019-08-30 17.700 1,900,922 -3,600 0.40% 33,646,319
2019-09-02 2019-08-29 18.200 1,904,522 +50,500 0.41% 34,662,300
2019-08-30 2019-08-28 18.600 1,854,022 -4,700 0.39% 34,484,809
2019-08-29 2019-08-27 18.700 1,858,722 +36,200 0.40% 34,758,101
2019-08-28 2019-08-26 21.150 1,822,522 -11,000 0.39% 38,546,340
2019-08-27 2019-08-23 21.300 1,833,522 -23,600 0.39% 39,054,019
2019-08-26 2019-08-22 18.500 1,857,122 -8,600 0.40% 34,356,757
2019-08-23 2019-08-21 17.820 1,865,722 +15,100 0.40% 33,247,166
2019-08-22 2019-08-20 18.040 1,850,622 -11,300 0.39% 33,385,221
2019-08-21 2019-08-19 17.960 1,861,922 +89,700 0.40% 33,440,119
2019-08-20 2019-08-16 17.220 1,772,222 -3,000 0.38% 30,517,663
2019-08-19 2019-08-15 16.940 1,775,222 +7,000 0.38% 30,072,261
2019-08-16 2019-08-14 17.120 1,768,222 -11,800 0.38% 30,271,961
2019-08-15 2019-08-13 16.940 1,780,022 +11,800 0.38% 30,153,573
2019-08-14 2019-08-12 17.500 1,768,222 +300 0.38% 30,943,885
2019-08-13 2019-08-09 16.760 1,767,922 +2,500 0.38% 29,630,373
2019-08-12 2019-08-08 17.140 1,765,422 -600 0.38% 30,259,333
2019-08-09 2019-08-07 17.040 1,766,022 +9,200 0.38% 30,093,015
2019-08-08 2019-08-06 17.420 1,756,822 +2,000 0.37% 30,603,839
2019-08-07 2019-08-05 17.700 1,754,822 -96,400 0.37% 31,060,349
2019-08-06 2019-08-02 19.120 1,851,222 -3,000 0.39% 35,395,365
2019-08-05 2019-08-01 19.820 1,854,222 +112,400 0.39% 36,750,680
2019-08-02 2019-07-31 17.700 1,741,822 -5,500 0.37% 30,830,249
2019-08-01 2019-07-30 18.680 1,747,322 -800 0.37% 32,639,975
2019-07-31 2019-07-29 18.760 1,748,122 -4,700 0.37% 32,794,769
2019-07-30 2019-07-26 18.920 1,752,822 +50,000 0.37% 33,163,392
2019-07-25 2019-07-23 19.180 1,702,822 +8,500 0.36% 32,660,126
2019-07-24 2019-07-22 18.520 1,694,322 -4,500 0.36% 31,378,843
2019-07-23 2019-07-19 19.000 1,698,822 +6,600 0.36% 32,277,618
2019-07-22 2019-07-18 18.540 1,692,222 -9,100 0.36% 31,373,796
2019-07-19 2019-07-17 18.700 1,701,322 +10,600 0.36% 31,814,721
2019-07-18 2019-07-16 18.980 1,690,722 +42,600 0.36% 32,089,904
2019-07-17 2019-07-15 19.920 1,648,122 +2,400 0.35% 32,830,590
2019-07-16 2019-07-12 20.300 1,645,722 -1,000 0.35% 33,408,157
2019-07-15 2019-07-11 20.450 1,646,722 +18,000 0.35% 33,675,465
2019-07-12 2019-07-10 20.250 1,628,722 -7,200 0.35% 32,981,620
2019-07-11 2019-07-09 20.250 1,635,922 -1,600 0.35% 33,127,420
2019-07-10 2019-07-08 20.600 1,637,522 +29,600 0.35% 33,732,953
2019-07-09 2019-07-05 21.350 1,607,922 +53,400 0.34% 34,329,135
2019-07-08 2019-07-04 21.700 1,554,522 +13,800 0.33% 33,733,127
2019-07-05 2019-07-03 21.600 1,540,722 -600 0.33% 33,279,595
2019-07-04 2019-07-02 22.000 1,541,322 -6,600 0.33% 33,909,084
2019-07-03 2019-06-28 21.450 1,547,922 +800 0.33% 33,202,927
2019-07-02 2019-06-27 21.650 1,547,122 +5,000 0.33% 33,495,191
2019-06-28 2019-06-26 21.300 1,542,122 +1,000 0.33% 32,847,199
2019-06-27 2019-06-25 21.700 1,541,122 +100 0.33% 33,442,347
2019-06-26 2019-06-24 22.500 1,541,022 -1,000 0.33% 34,672,995
2019-06-25 2019-06-21 22.750 1,542,022 -3,000 0.33% 35,081,000
2019-06-24 2019-06-20 23.100 1,545,022 -3,500 0.33% 35,690,008
2019-06-19 2019-06-17 21.800 1,548,522 -3,000 0.33% 33,757,780
2019-06-18 2019-06-14 21.300 1,551,522 +500 0.33% 33,047,419
2019-06-17 2019-06-13 21.800 1,551,022 +3,400 0.33% 33,812,280
2019-06-14 2019-06-12 21.900 1,547,622 +3,000 0.33% 33,892,922
2019-06-13 2019-06-11 22.650 1,544,622 -12,000 0.33% 34,985,688
2019-06-06 2019-06-04 21.200 1,556,622 +3,000 0.33% 33,000,386
2019-06-05 2019-06-03 21.850 1,553,622 -50,000 0.33% 33,946,641
2019-06-04 2019-05-31 22.400 1,603,622 -6,900 0.34% 35,921,133
2019-06-03 2019-05-30 22.550 1,610,522 -1,400 0.34% 36,317,271
2019-05-31 2019-05-29 21.950 1,611,922 +4,400 0.34% 35,381,688
2019-05-30 2019-05-28 21.950 1,607,522 -800 0.34% 35,285,108
2019-05-29 2019-05-27 21.900 1,608,322 -1,000 0.34% 35,222,252
2019-05-28 2019-05-24 21.850 1,609,322 +21,400 0.34% 35,163,686
2019-05-24 2019-05-22 22.900 1,587,922 -9,600 0.34% 36,363,414
2019-05-23 2019-05-21 22.900 1,597,522 -1,800 0.34% 36,583,254
2019-05-22 2019-05-20 22.600 1,599,322 +700 0.34% 36,144,677
2019-05-21 2019-05-17 23.250 1,598,622 +13,400 0.34% 37,167,962
2019-05-20 2019-05-16 23.900 1,585,222 +2,200 0.34% 37,886,806
2019-05-17 2019-05-15 24.000 1,583,022 +23,300 0.34% 37,992,528
2019-05-16 2019-05-14 24.100 1,559,722 +6,300 0.33% 37,589,300
2019-05-15 2019-05-10 24.550 1,553,422 +6,000 0.33% 38,136,510
2019-05-14 2019-05-09 24.400 1,547,422 +53,700 0.33% 37,757,097
2019-05-10 2019-05-08 25.300 1,493,722 +9,300 0.32% 37,791,167
2019-05-09 2019-05-07 26.500 1,484,422 +7,000 0.32% 39,337,183
2019-05-08 2019-05-06 26.450 1,477,422 +3,500 0.31% 39,077,812
2019-05-07 2019-05-03 28.050 1,473,922 +4,700 0.31% 41,343,512
2019-05-06 2019-05-02 28.000 1,469,222 +3,200 0.31% 41,138,216
2019-05-03 2019-04-30 28.300 1,466,022 -2,000 0.31% 41,488,423
2019-05-02 2019-04-29 28.200 1,468,022 -500 0.31% 41,398,220
2019-04-30 2019-04-26 28.100 1,468,522 -6,100 0.31% 41,265,468
2019-04-29 2019-04-25 27.850 1,474,622 -1,600 0.31% 41,068,223
2019-04-26 2019-04-24 28.700 1,476,222 -200 0.31% 42,367,571
2019-04-25 2019-04-23 28.050 1,476,422 +25,900 0.31% 41,413,637
2019-04-24 2019-04-18 28.650 1,450,522 +7,700 0.31% 41,557,455
2019-04-23 2019-04-17 29.850 1,442,822 -2,000 0.31% 43,068,237
2019-04-18 2019-04-16 29.900 1,444,822 -500 0.31% 43,200,178
2019-04-17 2019-04-15 29.500 1,445,322 -3,600 0.31% 42,636,999
2019-04-16 2019-04-12 29.300 1,448,922 +3,000 0.31% 42,453,415
2019-04-15 2019-04-11 29.600 1,445,922 -12,500 0.31% 42,799,291
2019-04-12 2019-04-10 30.500 1,458,422 +27,900 0.31% 44,481,871
2019-04-11 2019-04-09 31.650 1,430,522 -17,900 0.30% 45,276,021
2019-04-10 2019-04-08 29.650 1,448,422 +3,000 0.31% 42,945,712
2019-04-09 2019-04-04 29.800 1,445,422 +13,000 0.31% 43,073,576
2019-04-08 2019-04-03 30.100 1,432,422 -59,800 0.30% 43,115,902
2019-04-04 2019-04-02 28.100 1,492,222 -14,000 0.32% 41,931,438
2019-04-03 2019-04-01 27.800 1,506,222 -2,000 0.32% 41,872,972
2019-04-02 2019-03-29 28.200 1,508,222 +7,300 0.32% 42,531,860
2019-04-01 2019-03-28 28.200 1,500,922 -76,200 0.32% 42,326,000
2019-03-28 2019-03-26 25.600 1,577,122 +117,400 0.34% 40,374,323
2019-03-27 2019-03-25 27.050 1,459,722 +10,800 0.31% 39,485,480
2019-03-26 2019-03-22 27.700 1,448,922 +7,500 0.31% 40,135,139
2019-03-25 2019-03-21 27.300 1,441,422 +5,500 0.31% 39,350,821
2019-03-22 2019-03-20 27.450 1,435,922 +14,600 0.31% 39,416,059
2019-03-21 2019-03-19 28.000 1,421,322 +2,600 0.30% 39,797,016
2019-03-20 2019-03-18 27.600 1,418,722 -4,500 0.30% 39,156,727
2019-03-19 2019-03-15 27.150 1,423,222 +9,400 0.30% 38,640,477
2019-03-18 2019-03-14 27.100 1,413,822 +19,300 0.30% 38,314,576
2019-03-15 2019-03-13 28.450 1,394,522 +7,400 0.30% 39,674,151
2019-03-14 2019-03-12 28.750 1,387,122 -2,000 0.30% 39,879,758
2019-03-13 2019-03-11 29.150 1,389,122 +3,200 0.30% 40,492,906
2019-03-12 2019-03-08 29.400 1,385,922 +19,400 0.29% 40,746,107
2019-03-11 2019-03-07 31.300 1,366,522 -26,000 0.29% 42,772,139
2019-03-08 2019-03-06 30.750 1,392,522 -9,000 0.30% 42,820,052
2019-03-07 2019-03-05 28.900 1,401,522 +37,700 0.30% 40,503,986
2019-03-06 2019-03-04 29.450 1,363,822 +9,000 0.29% 40,164,558
2019-03-05 2019-03-01 30.500 1,354,822 +3,500 0.29% 41,322,071
2019-03-04 2019-02-28 29.500 1,351,322 +1,000 0.29% 39,863,999
2019-03-01 2019-02-27 29.850 1,350,322 -2,000 0.29% 40,307,112
2019-02-28 2019-02-26 31.000 1,352,322 -3,000 0.29% 41,921,982
2019-02-27 2019-02-25 30.450 1,355,322 -14,500 0.29% 41,269,555
2019-02-26 2019-02-22 29.250 1,369,822 -6,200 0.29% 40,067,294
2019-02-22 2019-02-20 27.350 1,376,022 -88,200 0.29% 37,634,202
2019-02-21 2019-02-19 26.900 1,464,222 -1,700 0.31% 39,387,572
2019-02-20 2019-02-18 27.600 1,465,922 +13,000 0.31% 40,459,447
2019-02-19 2019-02-15 27.150 1,452,922 +38,000 0.31% 39,446,832
2019-02-18 2019-02-14 28.450 1,414,922 -9,000 0.30% 40,254,531
2019-02-15 2019-02-13 28.950 1,423,922 -9,000 0.30% 41,222,542
2019-02-14 2019-02-12 27.950 1,432,922 -7,100 0.30% 40,050,170
2019-02-13 2019-02-11 27.050 1,440,022 +4,000 0.31% 38,952,595
2019-02-12 2019-02-08 26.700 1,436,022 +9,500 0.31% 38,341,787
2019-02-11 2019-02-04 27.250 1,426,522 +3,000 0.30% 38,872,724
2019-02-08 2019-01-31 27.000 1,423,522 -2,200 0.30% 38,435,094
2019-01-31 2019-01-29 27.200 1,425,722 +1,500 0.30% 38,779,638
2019-01-30 2019-01-28 26.500 1,424,222 -5,000 0.30% 37,741,883
2019-01-29 2019-01-25 25.800 1,429,222 -9,600 0.30% 36,873,928
2019-01-28 2019-01-24 27.150 1,438,822 +6,800 0.31% 39,064,017
2019-01-25 2019-01-23 26.800 1,432,022 -5,500 0.30% 38,378,190
2019-01-24 2019-01-22 27.250 1,437,522 -1,000 0.31% 39,172,474
2019-01-23 2019-01-21 27.750 1,438,522 +5,500 0.31% 39,918,986
2019-01-22 2019-01-18 28.200 1,433,022 +3,200 0.31% 40,411,220
2019-01-21 2019-01-17 26.600 1,429,822 -6,000 0.30% 38,033,265
2019-01-18 2019-01-16 26.400 1,435,822 +1,000 0.31% 37,905,701
2019-01-17 2019-01-15 25.900 1,434,822 -1,700 0.31% 37,161,890
2019-01-16 2019-01-14 25.200 1,436,522 +3,000 0.31% 36,200,354
2019-01-15 2019-01-11 25.500 1,433,522 +2,300 0.31% 36,554,811
2019-01-14 2019-01-10 26.000 1,431,222 +100 0.30% 37,211,772
2019-01-11 2019-01-09 25.750 1,431,122 -500 0.30% 36,851,392
2019-01-10 2019-01-08 25.100 1,431,622 +2,000 0.30% 35,933,712
2019-01-09 2019-01-07 24.000 1,429,622 +400 0.30% 34,310,928
2019-01-07 2019-01-03 23.700 1,429,222 +3,800 0.30% 33,872,561
2019-01-04 2019-01-02 24.450 1,425,422 -200 0.30% 34,851,568
2019-01-03 2018-12-31 25.050 1,425,622 +10,400 0.30% 35,711,831
2019-01-02 2018-12-27 25.050 1,415,222 +6,300 0.30% 35,451,311
2018-12-28 2018-12-24 26.200 1,408,922 +6,400 0.30% 36,913,756
2018-12-21 2018-12-19 26.650 1,402,522 -500 0.30% 37,377,211
2018-12-20 2018-12-18 27.100 1,403,022 +2,700 0.30% 38,021,896
2018-12-19 2018-12-17 27.900 1,400,322 +2,900 0.30% 39,068,984
2018-12-18 2018-12-14 28.650 1,397,422 +11,800 0.30% 40,036,140
2018-12-14 2018-12-12 30.250 1,385,622 -10,000 0.29% 41,915,066
2018-12-13 2018-12-11 30.500 1,395,622 +1,000 0.30% 42,566,471
2018-12-11 2018-12-07 30.450 1,394,622 +26,700 0.30% 42,466,240
2018-12-10 2018-12-06 31.400 1,367,922 +47,000 0.29% 42,952,751
2018-12-07 2018-12-05 33.500 1,320,922 -2,900 0.28% 44,250,887
2018-12-06 2018-12-04 33.900 1,323,822 -1,000 0.28% 44,877,566
2018-12-05 2018-12-03 32.900 1,324,822 -2,800 0.28% 43,586,644
2018-12-04 2018-11-30 32.050 1,327,622 +12,000 0.28% 42,550,285
2018-12-03 2018-11-29 32.900 1,315,622 +1,000 0.28% 43,283,964
2018-11-30 2018-11-28 33.650 1,314,622 +4,400 0.28% 44,237,030
2018-11-29 2018-11-27 33.950 1,310,222 +2,000 0.28% 44,482,037
2018-11-28 2018-11-26 34.500 1,308,222 -3,500 0.28% 45,133,659
2018-11-26 2018-11-22 33.200 1,311,722 -8,000 0.28% 43,549,170
2018-11-23 2018-11-21 33.950 1,319,722 -74,000 0.28% 44,804,562
2018-11-22 2018-11-20 32.350 1,393,722 -8,000 0.30% 45,086,907
2018-11-21 2018-11-19 32.950 1,401,722 -2,000 0.30% 46,186,740
2018-11-20 2018-11-16 32.100 1,403,722 -300 0.30% 45,059,476
2018-11-19 2018-11-15 31.650 1,404,022 -20,000 0.30% 44,437,296
2018-11-16 2018-11-14 31.250 1,424,022 -10,300 0.30% 44,500,688
2018-11-15 2018-11-13 30.000 1,434,322 +5,000 0.31% 43,029,660
2018-11-14 2018-11-12 30.000 1,429,322 +145,822 0.30% 42,879,660
2018-11-13 2018-11-09 29.000 1,283,500 -1,700 0.27% 37,221,500
2018-11-12 2018-11-08 29.000 1,285,200 -1,200 0.27% 37,270,800
2018-11-09 2018-11-07 29.650 1,286,400 -10,800 0.27% 38,141,760
2018-11-08 2018-11-06 28.800 1,297,200 +1,000 0.28% 37,359,360
2018-11-07 2018-11-05 28.900 1,296,200 -6,700 0.28% 37,460,180
2018-11-06 2018-11-02 28.750 1,302,900 -15,400 0.28% 37,458,375
2018-11-05 2018-11-01 27.000 1,318,300 -6,900 0.28% 35,594,100
2018-11-02 2018-10-31 26.050 1,325,200 -500 0.28% 34,521,460
2018-11-01 2018-10-30 26.150 1,325,700 -8,000 0.28% 34,667,055
2018-10-31 2018-10-29 26.300 1,333,700 -10,300 0.28% 35,076,310
2018-10-30 2018-10-26 25.950 1,344,000 -1,500 0.29% 34,876,800
2018-10-29 2018-10-25 26.650 1,345,500 -5,400 0.29% 35,857,575
2018-10-26 2018-10-24 25.850 1,350,900 +4,200 0.29% 34,920,765
2018-10-25 2018-10-23 26.650 1,346,700 +14,700 0.29% 35,889,555
2018-10-24 2018-10-22 29.450 1,332,000 -18,300 0.28% 39,227,400
2018-10-23 2018-10-19 28.150 1,350,300 +2,000 0.29% 38,010,945
2018-10-22 2018-10-18 28.100 1,348,300 -15,800 0.29% 37,887,230
2018-10-19 2018-10-16 27.850 1,364,100 +200 0.29% 37,990,185
2018-10-18 2018-10-15 27.950 1,363,900 +1,700 0.29% 38,121,005
2018-10-16 2018-10-12 27.350 1,362,200 -6,100 0.29% 37,256,170
2018-10-15 2018-10-11 26.300 1,368,300 -100 0.29% 35,986,290
2018-10-12 2018-10-10 27.250 1,368,400 -8,600 0.29% 37,288,900
2018-10-11 2018-10-09 26.300 1,377,000 +49,600 0.29% 36,215,100
2018-10-10 2018-10-08 26.450 1,327,400 -500 0.28% 35,109,730
2018-10-09 2018-10-05 26.900 1,327,900 +11,500 0.28% 35,720,510
2018-10-08 2018-10-04 27.850 1,316,400 +40,700 0.28% 36,661,740
2018-10-05 2018-10-03 29.950 1,275,700 +14,000 0.27% 38,207,215
2018-10-04 2018-10-02 30.600 1,261,700 +8,500 0.27% 38,608,020
2018-10-03 2018-09-28 31.950 1,253,200 +1,600 0.27% 40,039,740
2018-10-02 2018-09-27 33.150 1,251,600 -3,500 0.27% 41,490,540
2018-09-28 2018-09-26 33.000 1,255,100 +9,000 0.27% 41,418,300
2018-09-27 2018-09-24 33.250 1,246,100 +4,500 0.27% 41,432,825
2018-09-26 2018-09-21 34.450 1,241,600 -8,600 0.26% 42,773,120
2018-09-24 2018-09-20 32.250 1,250,200 -2,400 0.27% 40,318,950
2018-09-21 2018-09-19 31.650 1,252,600 -100 0.27% 39,644,790
2018-09-20 2018-09-18 31.300 1,252,700 +2,000 0.27% 39,209,510
2018-09-18 2018-09-14 32.050 1,250,700 -7,100 0.27% 40,084,935
2018-09-17 2018-09-13 32.400 1,257,800 -29,500 0.27% 40,752,720
2018-09-13 2018-09-11 30.500 1,287,300 -2,200 0.27% 39,262,650
2018-09-12 2018-09-10 30.950 1,289,500 +600 0.27% 39,910,025
2018-09-11 2018-09-07 33.100 1,288,900 -17,800 0.27% 42,662,590
2018-09-10 2018-09-06 33.600 1,306,700 +1,400 0.28% 43,905,120
2018-09-07 2018-09-05 34.400 1,305,300 -12,000 0.28% 44,902,320
2018-09-06 2018-09-04 34.200 1,317,300 -400 0.28% 45,051,660
2018-09-05 2018-09-03 34.000 1,317,700 -7,200 0.28% 44,801,800
2018-09-04 2018-08-31 33.650 1,324,900 +9,000 0.28% 44,582,885
2018-09-03 2018-08-30 33.950 1,315,900 +600 0.28% 44,674,805
2018-08-31 2018-08-29 34.350 1,315,300 +1,000 0.28% 45,180,555
2018-08-30 2018-08-28 35.200 1,314,300 +12,000 0.28% 46,263,360
2018-08-29 2018-08-27 38.000 1,302,300 -7,900 0.28% 49,487,400
2018-08-28 2018-08-24 38.650 1,310,200 -2,700 0.28% 50,639,230
2018-08-27 2018-08-23 38.250 1,312,900 +10,000 0.28% 50,218,425
2018-08-24 2018-08-22 37.950 1,302,900 -14,500 0.28% 49,445,055
2018-08-23 2018-08-21 39.050 1,317,400 -14,100 0.28% 51,444,470
2018-08-22 2018-08-20 35.750 1,331,500 -9,000 0.28% 47,601,125
2018-08-21 2018-08-17 35.150 1,340,500 -6,000 0.29% 47,118,575
2018-08-20 2018-08-16 34.700 1,346,500 -6,300 0.29% 46,723,550
2018-08-17 2018-08-15 34.300 1,352,800 +100 0.29% 46,401,040
2018-08-16 2018-08-14 35.400 1,352,700 -1,800 0.29% 47,885,580
2018-08-15 2018-08-13 35.900 1,354,500 +400 0.29% 48,626,550
2018-08-14 2018-08-10 37.300 1,354,100 -1,200 0.29% 50,507,930
2018-08-13 2018-08-09 36.550 1,355,300 +300 0.29% 49,536,215
2018-08-10 2018-08-08 35.000 1,355,000 -7,400 0.29% 47,425,000
2018-08-09 2018-08-07 33.250 1,362,400 +4,600 0.29% 45,299,800
2018-08-08 2018-08-06 33.050 1,357,800 -1,700 0.29% 44,875,290
2018-08-07 2018-08-03 34.500 1,359,500 +500 0.29% 46,902,750
2018-08-06 2018-08-02 35.600 1,359,000 -500 0.29% 48,380,400
2018-08-03 2018-08-01 36.150 1,359,500 -10,000 0.29% 49,145,925
2018-08-02 2018-07-31 35.950 1,369,500 +2,100 0.29% 49,233,525
2018-08-01 2018-07-30 38.000 1,367,400 +6,500 0.29% 51,961,200
2018-07-31 2018-07-27 39.250 1,360,900 +4,900 0.29% 53,415,325
2018-07-30 2018-07-26 38.950 1,356,000 +71,200 0.29% 52,816,200
2018-07-27 2018-07-25 39.700 1,284,800 +5,000 0.27% 51,006,560
2018-07-26 2018-07-24 39.350 1,279,800 -1,500 0.27% 50,360,130
2018-07-25 2018-07-23 39.200 1,281,300 +3,400 0.27% 50,226,960
2018-07-24 2018-07-20 41.050 1,277,900 -21,900 0.27% 52,457,795
2018-07-20 2018-07-18 42.400 1,299,800 +5,400 0.28% 55,111,520
2018-07-19 2018-07-17 42.600 1,294,400 -1,200 0.28% 55,141,440
2018-07-18 2018-07-16 42.950 1,295,600 +900 0.28% 55,646,020
2018-07-17 2018-07-13 43.950 1,294,700 -14,100 0.28% 56,902,065
2018-07-16 2018-07-12 45.750 1,308,800 -200 0.28% 59,877,600
2018-07-13 2018-07-11 46.200 1,309,000 -1,100 0.28% 60,475,800
2018-07-12 2018-07-10 48.200 1,310,100 -200 0.28% 63,146,820
2018-07-11 2018-07-09 47.850 1,310,300 -1,300 0.28% 62,697,855
2018-07-09 2018-07-05 46.000 1,311,600 -100 0.28% 60,333,600
2018-07-06 2018-07-04 46.150 1,311,700 -400 0.28% 60,534,955
2018-07-05 2018-07-03 48.200 1,312,100 +4,000 0.28% 63,243,220
2018-07-04 2018-06-29 49.550 1,308,100 +2,500 0.28% 64,816,355
2018-07-03 2018-06-28 50.300 1,305,600 -24,100 0.28% 65,671,680
2018-06-29 2018-06-27 49.350 1,329,700 +6,100 0.28% 65,620,695
2018-06-28 2018-06-26 50.150 1,323,600 +32,500 0.28% 66,378,540
2018-06-27 2018-06-25 51.350 1,291,100 -12,500 0.27% 66,297,985
2018-06-26 2018-06-22 52.350 1,303,600 +3,900 0.28% 68,243,460
2018-06-25 2018-06-21 51.900 1,299,700 -200 0.28% 67,454,430
2018-06-22 2018-06-20 52.250 1,299,900 -4,900 0.28% 67,919,775
2018-06-21 2018-06-19 52.300 1,304,800 +1,400 0.28% 68,241,040
2018-06-20 2018-06-15 54.400 1,303,400 -8,600 0.28% 70,904,960
2018-06-19 2018-06-14 52.900 1,312,000 +3,200 0.28% 69,404,800
2018-06-15 2018-06-13 53.400 1,308,800 -36,100 0.28% 69,889,920
2018-06-14 2018-06-12 52.050 1,344,900 +6,700 0.29% 70,002,045
2018-06-13 2018-06-11 52.000 1,338,200 -1,000 0.28% 69,586,400
2018-06-12 2018-06-08 52.000 1,339,200 +39,900 0.29% 69,638,400
2018-06-11 2018-06-07 54.250 1,299,300 -6,900 0.28% 70,487,025
2018-06-08 2018-06-06 53.800 1,306,200 -10,500 0.28% 70,273,560
2018-06-07 2018-06-05 51.800 1,316,700 -26,900 0.28% 68,205,060
2018-06-06 2018-06-04 52.100 1,343,600 -251,300 0.29% 70,001,560
2018-06-05 2018-06-01 52.100 1,594,900 -3,000 0.34% 83,094,290
2018-06-04 2018-05-31 52.200 1,597,900 -13,300 0.34% 83,410,380
2018-05-31 2018-05-29 51.000 1,611,200 +8,000 0.34% 82,171,200
2018-05-30 2018-05-28 51.350 1,603,200 +4,700 0.34% 82,324,320
2018-05-29 2018-05-25 51.400 1,598,500 -1,300 0.34% 82,162,900
2018-05-28 2018-05-24 50.500 1,599,800 -300 0.34% 80,789,900
2018-05-25 2018-05-23 50.250 1,600,100 +23,600 0.34% 80,405,025
2018-05-24 2018-05-21 53.100 1,576,500 -1,000 0.34% 83,712,150
2018-05-23 2018-05-18 52.550 1,577,500 +5,000 0.34% 82,897,625
2018-05-21 2018-05-17 53.800 1,572,500 -2,000 0.33% 84,600,500
2018-05-18 2018-05-16 54.650 1,574,500 -900 0.34% 86,046,425
2018-05-17 2018-05-15 54.550 1,575,400 +10,700 0.34% 85,938,070
2018-05-16 2018-05-14 54.700 1,564,700 -17,300 0.33% 85,589,090
2018-05-15 2018-05-11 54.150 1,582,000 -33,800 0.34% 85,665,300
2018-05-14 2018-05-10 52.550 1,615,800 +7,800 0.34% 84,910,290
2018-05-11 2018-05-09 52.500 1,608,000 -5,100 0.34% 84,420,000
2018-05-10 2018-05-08 52.300 1,613,100 -1,100 0.34% 84,365,130
2018-05-09 2018-05-07 50.450 1,614,200 +12,600 0.34% 81,436,390
2018-05-08 2018-05-04 51.800 1,601,600 +7,300 0.34% 82,962,880
2018-05-07 2018-05-03 52.700 1,594,300 +22,600 0.34% 84,019,610
2018-05-04 2018-05-02 54.600 1,571,700 +5,900 0.33% 85,814,820
2018-05-02 2018-04-27 54.150 1,565,800 -2,900 0.33% 84,788,070
2018-04-30 2018-04-26 54.800 1,568,700 +6,500 0.33% 85,964,760
2018-04-27 2018-04-25 57.500 1,562,200 +9,700 0.33% 89,826,500
2018-04-26 2018-04-24 58.900 1,552,500 -200 0.33% 91,442,250
2018-04-25 2018-04-23 58.200 1,552,700 -7,800 0.33% 90,367,140
2018-04-24 2018-04-20 59.100 1,560,500 -5,700 0.33% 92,225,550
2018-04-23 2018-04-19 59.650 1,566,200 -2,800 0.33% 93,423,830
2018-04-20 2018-04-18 58.400 1,569,000 +5,000 0.33% 91,629,600
2018-04-19 2018-04-17 58.700 1,564,000 -6,200 0.33% 91,806,800
2018-04-18 2018-04-16 58.050 1,570,200 +2,400 0.33% 91,150,110
2018-04-17 2018-04-13 59.000 1,567,800 -1,100 0.33% 92,500,200
2018-04-13 2018-04-11 59.550 1,568,900 +5,000 0.33% 93,427,995
2018-04-12 2018-04-10 59.700 1,563,900 +800 0.33% 93,364,830
2018-04-11 2018-04-09 59.350 1,563,100 -600 0.33% 92,769,985
2018-04-10 2018-04-06 58.950 1,563,700 -2,200 0.33% 92,180,115
2018-04-09 2018-04-04 59.350 1,565,900 +1,300 0.33% 92,936,165
2018-04-06 2018-04-03 60.300 1,564,600 +5,500 0.33% 94,345,380
2018-04-04 2018-03-29 59.150 1,559,100 -8,500 0.33% 92,220,765
2018-04-03 2018-03-28 60.650 1,567,600 -5,700 0.33% 95,074,940
2018-03-29 2018-03-27 62.650 1,573,300 +1,700 0.33% 98,567,245
2018-03-28 2018-03-26 62.400 1,571,600 -5,900 0.33% 98,067,840
2018-03-27 2018-03-23 61.400 1,577,500 -5,800 0.34% 96,858,500
2018-03-26 2018-03-22 62.200 1,583,300 +6,400 0.34% 98,481,260
2018-03-23 2018-03-21 64.500 1,576,900 +5,700 0.34% 101,710,050
2018-03-22 2018-03-20 68.600 1,571,200 +15,000 0.33% 107,784,320
2018-03-21 2018-03-19 68.600 1,556,200 +100 0.33% 106,755,320
2018-03-20 2018-03-16 69.100 1,556,100 -10,700 0.33% 107,526,510
2018-03-19 2018-03-15 70.400 1,566,800 -2,000 0.33% 110,302,720
2018-03-16 2018-03-14 70.300 1,568,800 +1,600 0.33% 110,286,640
2018-03-15 2018-03-13 71.350 1,567,200 +10,100 0.33% 111,819,720
2018-03-14 2018-03-12 70.200 1,557,100 -8,100 0.33% 109,308,420
2018-03-13 2018-03-09 68.950 1,565,200 +1,600 0.33% 107,920,540
2018-03-12 2018-03-08 68.400 1,563,600 -5,600 0.33% 106,950,240
2018-03-09 2018-03-07 68.000 1,569,200 -900 0.33% 106,705,600
2018-03-08 2018-03-06 68.000 1,570,100 -3,400 0.33% 106,766,800
2018-03-07 2018-03-05 66.500 1,573,500 +1,800 0.33% 104,637,750
2018-03-06 2018-03-02 68.800 1,571,700 -4,800 0.33% 108,132,960
2018-03-05 2018-03-01 69.300 1,576,500 -3,200 0.34% 109,251,450
2018-03-02 2018-02-28 68.800 1,579,700 +200 0.34% 108,683,360
2018-03-01 2018-02-27 69.200 1,579,500 -4,200 0.34% 109,301,400
2018-02-28 2018-02-26 69.200 1,583,700 -2,900 0.34% 109,592,040
2018-02-27 2018-02-23 69.000 1,586,600 -7,000 0.34% 109,475,400
2018-02-26 2018-02-22 68.300 1,593,600 -4,600 0.34% 108,842,880
2018-02-23 2018-02-21 69.000 1,598,200 +2,300 0.34% 110,275,800
2018-02-22 2018-02-20 66.800 1,595,900 -5,100 0.34% 106,606,120
2018-02-21 2018-02-15 66.650 1,601,000 -5,000 0.34% 106,706,650
2018-02-20 2018-02-13 65.950 1,606,000 +4,700 0.34% 105,915,700
2018-02-14 2018-02-12 65.300 1,601,300 -3,900 0.34% 104,564,890
2018-02-13 2018-02-09 64.900 1,605,200 -13,100 0.34% 104,177,480
2018-02-12 2018-02-08 66.750 1,618,300 +5,600 0.34% 108,021,525
2018-02-09 2018-02-07 65.500 1,612,700 -6,600 0.34% 105,631,850
2018-02-08 2018-02-06 64.000 1,619,300 -19,300 0.34% 103,635,200
2018-02-07 2018-02-05 67.050 1,638,600 -15,000 0.35% 109,868,130
2018-02-06 2018-02-02 68.750 1,653,600 +20,100 0.35% 113,685,000
2018-02-05 2018-02-01 69.150 1,633,500 +9,800 0.35% 112,956,525
2018-02-02 2018-01-31 70.100 1,623,700 -3,000 0.35% 113,821,370
2018-02-01 2018-01-30 69.200 1,626,700 +5,400 0.35% 112,567,640
2018-01-31 2018-01-29 70.500 1,621,300 +11,800 0.35% 114,301,650
2018-01-30 2018-01-26 71.500 1,609,500 -8,400 0.34% 115,079,250
2018-01-29 2018-01-25 71.700 1,617,900 -19,300 0.34% 116,003,430
2018-01-26 2018-01-24 71.900 1,637,200 -119,400 0.35% 117,714,680
2018-01-25 2018-01-23 73.200 1,756,600 +9,000 0.37% 128,583,120
2018-01-24 2018-01-22 73.100 1,747,600 -24,800 0.37% 127,749,560
2018-01-23 2018-01-19 71.650 1,772,400 -21,300 0.38% 126,992,460
2018-01-22 2018-01-18 72.450 1,793,700 -7,400 0.38% 129,953,565
2018-01-19 2018-01-17 72.900 1,801,100 +4,500 0.38% 131,300,190
2018-01-18 2018-01-16 73.200 1,796,600 +11,700 0.38% 131,511,120
2018-01-17 2018-01-15 73.350 1,784,900 -19,900 0.38% 130,922,415
2018-01-16 2018-01-12 74.300 1,804,800 -91,400 0.38% 134,096,640
2018-01-15 2018-01-11 73.350 1,896,200 -18,700 0.40% 139,086,270
2018-01-12 2018-01-10 73.550 1,914,900 -28,800 0.41% 140,840,895
2018-01-11 2018-01-09 74.800 1,943,700 -7,900 0.41% 145,388,760
2018-01-10 2018-01-08 74.750 1,951,600 +5,500 0.42% 145,882,100
2018-01-09 2018-01-05 73.800 1,946,100 -15,800 0.41% 143,622,180
2018-01-08 2018-01-04 74.200 1,961,900 -83,200 0.42% 145,572,980
2018-01-05 2018-01-03 72.400 2,045,100 +20,000 0.44% 148,065,240
2018-01-04 2018-01-02 70.300 2,025,100 +500 0.43% 142,364,530
2018-01-03 2017-12-29 69.300 2,024,600 -17,500 0.43% 140,304,780
2018-01-02 2017-12-28 68.900 2,042,100 +14,500 0.43% 140,700,690
2017-12-29 2017-12-27 67.200 2,027,600 -4,000 0.43% 136,254,720
2017-12-28 2017-12-22 67.050 2,031,600 -2,200 0.43% 136,218,780
2017-12-27 2017-12-21 67.100 2,033,800 +16,300 0.43% 136,467,980
2017-12-22 2017-12-20 66.600 2,017,500 -70,000 0.43% 134,365,500
2017-12-21 2017-12-19 66.800 2,087,500 +200 0.44% 139,445,000
2017-12-20 2017-12-18 66.900 2,087,300 -13,800 0.44% 139,640,370
2017-12-19 2017-12-15 66.000 2,101,100 -2,100 0.45% 138,672,600
2017-12-18 2017-12-14 66.100 2,103,200 +600 0.45% 139,021,520
2017-12-15 2017-12-13 66.400 2,102,600 +8,000 0.45% 139,612,640
2017-12-14 2017-12-12 66.500 2,094,600 +10,100 0.45% 139,290,900
2017-12-13 2017-12-11 68.000 2,084,500 +7,800 0.44% 141,746,000
2017-12-12 2017-12-08 65.500 2,076,700 +61,200 0.44% 136,023,850
2017-12-11 2017-12-07 65.300 2,015,500 +5,600 0.43% 131,612,150
2017-12-08 2017-12-06 66.300 2,009,900 -126,200 0.43% 133,256,370
2017-12-07 2017-12-05 70.500 2,136,100 +52,800 0.45% 150,595,050
2017-12-06 2017-12-04 72.000 2,083,300 +25,900 0.44% 149,997,600
2017-12-05 2017-12-01 71.650 2,057,400 +18,800 0.44% 147,412,710
2017-12-04 2017-11-30 71.250 2,038,600 +5,400 0.43% 145,250,250
2017-12-01 2017-11-29 72.700 2,033,200 -37,700 0.43% 147,813,640
2017-11-30 2017-11-28 69.750 2,070,900 -400 0.44% 144,445,275
2017-11-29 2017-11-27 69.500 2,071,300 -1,100 0.44% 143,955,350
2017-11-28 2017-11-24 69.750 2,072,400 +11,800 0.44% 144,549,900
2017-11-27 2017-11-23 69.950 2,060,600 +6,900 0.44% 144,138,970
2017-11-24 2017-11-22 69.500 2,053,700 +14,500 0.44% 142,732,150
2017-11-23 2017-11-21 72.500 2,039,200 -21,200 0.43% 147,842,000
2017-11-21 2017-11-17 75.050 2,060,400 +3,300 0.44% 154,633,020
2017-11-20 2017-11-16 74.650 2,057,100 -43,600 0.44% 153,562,515
2017-11-17 2017-11-15 76.300 2,100,700 +43,200 0.45% 160,283,410
2017-11-16 2017-11-14 77.400 2,057,500 +700 0.44% 159,250,500
2017-11-15 2017-11-13 77.950 2,056,800 -17,600 0.44% 160,327,560
2017-11-14 2017-11-10 76.300 2,074,400 +44,000 0.44% 158,276,720
2017-11-13 2017-11-09 77.800 2,030,400 -68,600 0.43% 157,965,120
2017-11-10 2017-11-08 77.600 2,099,000 +49,500 0.45% 162,882,400
2017-11-09 2017-11-07 75.950 2,049,500 +39,700 0.44% 155,659,525
2017-11-08 2017-11-06 76.850 2,009,800 +27,800 0.43% 154,453,130
2017-11-07 2017-11-03 78.000 1,982,000 -3,000 0.42% 154,596,000
2017-11-06 2017-11-02 77.300 1,985,000 +10,500 0.42% 153,440,500
2017-11-03 2017-11-01 78.300 1,974,500 -43,300 0.42% 154,603,350
2017-11-02 2017-10-31 78.700 2,017,800 -24,900 0.43% 158,800,860
2017-11-01 2017-10-30 75.200 2,042,700 +33,900 0.43% 153,611,040
2017-10-31 2017-10-27 76.900 2,008,800 +30,800 0.43% 154,476,720
2017-10-30 2017-10-26 76.850 1,978,000 +158,700 0.42% 152,009,300
2017-10-27 2017-10-25 80.650 1,819,300 +89,900 0.39% 146,726,545
2017-10-26 2017-10-24 80.950 1,729,400 +139,600 0.39% 139,994,930
2017-10-24 2017-10-20 83.950 1,589,800 -192,600 0.36% 133,463,710
2017-10-23 2017-10-19 80.000 1,782,400 +199,300 0.41% 142,592,000
2017-10-20 2017-10-18 82.050 1,583,100 +162,900 0.36% 129,893,355
2017-10-19 2017-10-17 85.900 1,420,200 +215,000 0.32% 121,995,180
2017-10-18 2017-10-16 88.700 1,205,200 +5,500 0.27% 106,901,240
2017-10-17 2017-10-13 88.000 1,199,700 +37,400 0.27% 105,573,600
2017-10-16 2017-10-12 88.750 1,162,300 -90,300 0.26% 103,154,125
2017-10-13 2017-10-11 86.550 1,252,600 +62,700 0.28% 108,412,530
2017-10-12 2017-10-10 88.800 1,189,900 +29,600 0.27% 105,663,120
2017-10-11 2017-10-09 90.800 1,160,300 +121,300 0.26% 105,355,240
2017-10-10 2017-10-06 93.650 1,039,000 +191,000 0.24% 97,302,350
2017-10-09 2017-10-04 80.350 848,000 +1,100 0.19% 68,136,800
2017-10-06 2017-10-03 67.000 846,900 +40,900 0.19% 56,742,300
2017-10-04 2017-09-29 63.450 806,000 +141,800 0.18% 51,140,700
2017-10-03 2017-09-28 65.200 664,200 0.15% 43,305,840

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top