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: OCBC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 966,880 +0 0.06% 16,543,317
2025-10-13 2025-10-09 17.450 966,880 +0 0.06% 16,872,056
2025-10-10 2025-10-08 18.070 966,880 +10,000 0.06% 17,471,522
2025-10-09 2025-10-06 18.300 956,880 +3,100 0.06% 17,510,904
2025-10-08 2025-10-03 18.130 953,780 +6,900 0.06% 17,292,031
2025-10-06 2025-10-02 17.950 946,880 -24,900 0.06% 16,996,496
2025-10-03 2025-09-30 17.590 971,780 +700 0.06% 17,093,610
2025-10-02 2025-09-29 17.560 971,080 -9,300 0.06% 17,052,165
2025-09-29 2025-09-25 17.130 980,380 +3,000 0.06% 16,793,909
2025-09-25 2025-09-23 17.350 977,380 +13,200 0.06% 16,957,543
2025-09-24 2025-09-22 17.680 964,180 +15,800 0.06% 17,046,702
2025-09-22 2025-09-18 18.200 948,380 +6,700 0.06% 17,260,516
2025-09-19 2025-09-17 18.250 941,680 +35,000 0.06% 17,185,660
2025-09-18 2025-09-16 17.760 906,680 +13,300 0.06% 16,102,637
2025-09-17 2025-09-15 17.720 893,380 +44,500 0.05% 15,830,694
2025-09-16 2025-09-12 18.020 848,880 +148,400 0.05% 15,296,818
2025-09-15 2025-09-11 18.300 700,480 +140,900 0.04% 12,818,784
2025-09-12 2025-09-10 18.380 559,580 +99,500 0.03% 10,285,080
2025-09-11 2025-09-09 18.350 460,080 +42,000 0.03% 8,442,468
2025-09-10 2025-09-08 18.410 418,080 +57,500 0.03% 7,696,853
2025-09-09 2025-09-05 18.770 360,580 +9,600 0.02% 6,768,087
2025-09-08 2025-09-04 18.620 350,980 +13,800 0.02% 6,535,248
2025-09-05 2025-09-03 19.130 337,180 +33,000 0.02% 6,450,253
2025-09-04 2025-09-02 19.870 304,180 -8,200 0.02% 6,044,057
2025-09-03 2025-09-01 20.200 312,380 +2,400 0.02% 6,310,076
2025-09-02 2025-08-29 19.720 309,980 -11,500 0.02% 6,112,806
2025-09-01 2025-08-28 19.080 321,480 -4,300 0.02% 6,133,838
2025-08-29 2025-08-27 19.740 325,780 -5,000 0.02% 6,430,897
2025-08-28 2025-08-26 19.850 330,780 +16,100 0.02% 6,565,983
2025-08-27 2025-08-25 20.120 314,680 -5,300 0.02% 6,331,362
2025-08-26 2025-08-22 20.360 319,980 -9,600 0.02% 6,514,793
2025-08-25 2025-08-21 20.080 329,580 -18,100 0.02% 6,617,966
2025-08-22 2025-08-20 18.770 347,680 +20,400 0.02% 6,525,954
2025-08-20 2025-08-18 19.650 327,280 -55,500 0.02% 6,431,052
2025-08-19 2025-08-15 19.050 382,780 -45,500 0.02% 7,291,959
2025-08-18 2025-08-14 18.450 428,280 -28,900 0.03% 7,901,766
2025-08-15 2025-08-13 17.980 457,180 +6,600 0.03% 8,220,096
2025-08-14 2025-08-12 17.880 450,580 -7,500 0.03% 8,056,370
2025-08-13 2025-08-11 17.310 458,080 +18,600 0.03% 7,929,365
2025-08-12 2025-08-08 17.910 439,480 -900 0.03% 7,871,087
2025-08-11 2025-08-07 17.780 440,380 -5,500 0.03% 7,829,956
2025-08-08 2025-08-06 18.280 445,880 -6,000 0.03% 8,150,686
2025-08-07 2025-08-05 18.200 451,880 +10,000 0.03% 8,224,216
2025-08-06 2025-08-04 18.100 441,880 +97,100 0.03% 7,998,028
2025-08-05 2025-08-01 18.580 344,780 +34,700 0.02% 6,406,012
2025-08-04 2025-07-31 20.100 310,080 +3,000 0.02% 6,232,608
2025-08-01 2025-07-30 20.250 307,080 +11,200 0.02% 6,218,370
2025-07-31 2025-07-29 21.250 295,880 +117,200 0.02% 6,287,450
2025-07-30 2025-07-28 21.900 178,680 -23,800 0.01% 3,913,092
2025-07-29 2025-07-25 21.100 202,480 +17,800 0.01% 4,272,328
2025-07-28 2025-07-24 20.350 184,680 -6,500 0.01% 3,758,238
2025-07-25 2025-07-23 19.780 191,180 -30,500 0.01% 3,781,540
2025-07-24 2025-07-22 18.400 221,680 +21,700 0.01% 4,078,912
2025-07-23 2025-07-21 19.340 199,980 -27,500 0.01% 3,867,613
2025-07-22 2025-07-18 19.560 227,480 +7,900 0.01% 4,449,509
2025-07-21 2025-07-17 17.900 219,580 +16,000 0.01% 3,930,482
2025-07-18 2025-07-16 17.880 203,580 +5,800 0.01% 3,640,010
2025-07-17 2025-07-15 18.060 197,780 +6,500 0.01% 3,571,907
2025-07-16 2025-07-14 18.560 191,280 +7,800 0.01% 3,550,157
2025-07-15 2025-07-11 18.200 183,480 -71,700 0.01% 3,339,336
2025-07-14 2025-07-10 17.840 255,180 +16,900 0.02% 4,552,411
2025-07-11 2025-07-09 17.580 238,280 +38,700 0.01% 4,188,962
2025-07-10 2025-07-08 18.140 199,580 -21,500 0.01% 3,620,381
2025-07-09 2025-07-07 17.520 221,080 +6,200 0.01% 3,873,322
2025-07-08 2025-07-04 16.660 214,880 +30,900 0.01% 3,579,901
2025-07-07 2025-07-03 17.340 183,980 +41,100 0.01% 3,190,213
2025-07-04 2025-07-02 17.700 142,880 -15,100 0.01% 2,528,976
2025-07-03 2025-06-30 18.260 157,980 -10,200 0.01% 2,884,715
2025-07-02 2025-06-27 18.220 168,180 +38,200 0.01% 3,064,240
2025-06-30 2025-06-26 18.620 129,980 +36,000 0.01% 2,420,228
2025-06-27 2025-06-25 19.940 93,980 +6,000 0.01% 1,873,961
2025-06-26 2025-06-24 20.250 87,980 -620 0.01% 1,781,595
2025-06-25 2025-06-23 20.800 88,600 -24,300 0.01% 1,842,880
2025-06-24 2025-06-20 19.180 112,900 +300 0.01% 2,165,422
2025-06-23 2025-06-19 20.150 112,600 +15,200 0.01% 2,268,890
2025-06-20 2025-06-18 20.350 97,400 +23,800 0.01% 1,982,090
2025-06-19 2025-06-17 20.650 73,600 +7,800 0.01% 1,519,840
2025-06-18 2025-06-16 20.600 65,800 -17,500 0.00% 1,355,480
2025-06-17 2025-06-13 18.300 83,300 +17,500 0.01% 1,524,390
2025-06-16 2025-06-12 18.980 65,800 -36,300 0.00% 1,248,884
2025-06-13 2025-06-11 19.160 102,100 -7,700 0.01% 1,956,236
2025-06-12 2025-06-10 18.560 109,800 -32,000 0.01% 2,037,888
2025-06-11 2025-06-09 18.460 141,800 -3,800 0.01% 2,617,628
2025-06-10 2025-06-06 17.500 145,600 -73,100 0.01% 2,548,000
2025-06-09 2025-06-05 19.200 218,700 -27,900 0.02% 4,199,040
2025-06-06 2025-06-04 19.140 246,600 +44,900 0.02% 4,719,924
2025-06-05 2025-06-03 19.760 201,700 +5,700 0.01% 3,985,592
2025-06-04 2025-06-02 21.100 196,000 +177,200 0.01% 4,135,600
2025-06-03 2025-05-30 19.260 18,800 +5,000 0.00% 362,088
2025-06-02 2025-05-29 21.050 13,800 -56,600 0.00% 290,490
2025-05-30 2025-05-28 16.000 70,400 -23,300 0.00% 1,126,400
2025-05-29 2025-05-27 15.680 93,700 -7,500 0.01% 1,469,216
2025-05-28 2025-05-26 13.980 101,200 -41,700 0.01% 1,414,776
2025-05-27 2025-05-23 12.440 142,900 -17,551 0.01% 1,777,676
2025-05-26 2025-05-22 12.080 160,451 +2,551 0.01% 1,938,248
2025-05-19 2025-05-15 12.680 157,900 +1,900 0.01% 2,002,172
2025-05-16 2025-05-14 12.940 156,000 -1,200 0.01% 2,018,640
2025-05-15 2025-05-13 12.320 157,200 -10,000 0.01% 1,936,704
2025-05-14 2025-05-12 12.460 167,200 -900 0.01% 2,083,312
2025-05-12 2025-05-08 12.020 168,100 -600 0.01% 2,020,562
2025-05-08 2025-05-06 11.820 168,700 -1,800 0.01% 1,994,034
2025-05-06 2025-04-30 11.220 170,500 -2,000 0.01% 1,913,010
2025-05-02 2025-04-29 11.160 172,500 +600 0.01% 1,925,100
2025-04-28 2025-04-24 11.380 171,900 +10,000 0.01% 1,956,222
2025-04-25 2025-04-23 11.400 161,900 -22,500 0.01% 1,845,660
2025-04-24 2025-04-22 10.980 184,400 -1,000 0.01% 2,024,712
2025-04-22 2025-04-16 10.820 185,400 -500 0.01% 2,006,028
2025-04-16 2025-04-14 11.120 185,900 +9,700 0.01% 2,067,208
2025-04-15 2025-04-11 10.700 176,200 +1,200 0.01% 1,885,340
2025-04-11 2025-04-09 10.220 175,000 +1,000 0.01% 1,788,500
2025-04-09 2025-04-07 10.040 174,000 +44,200 0.01% 1,746,960
2025-04-07 2025-04-02 12.260 129,800 -5,000 0.01% 1,591,348
2025-04-03 2025-04-01 12.080 134,800 +15,000 0.01% 1,628,384
2025-04-02 2025-03-31 12.220 119,800 +800 0.01% 1,463,956
2025-03-31 2025-03-27 12.660 119,000 -2,000 0.01% 1,506,540
2025-03-27 2025-03-25 12.700 121,000 +3,500 0.01% 1,536,700
2025-03-26 2025-03-24 13.400 117,500 +3,500 0.01% 1,574,500
2025-03-25 2025-03-21 13.500 114,000 -23,000 0.01% 1,539,000
2025-03-24 2025-03-20 13.100 137,000 -2,000 0.01% 1,794,700
2025-03-21 2025-03-19 13.820 139,000 -4,500 0.01% 1,920,980
2025-03-19 2025-03-17 13.340 143,500 -8,400 0.01% 1,914,290
2025-03-18 2025-03-14 13.040 151,900 -62,500 0.01% 1,980,776
2025-03-14 2025-03-12 12.620 214,400 -5,000 0.02% 2,705,728
2025-03-13 2025-03-11 12.780 219,400 -1,000 0.02% 2,803,932
2025-03-12 2025-03-10 12.620 220,400 -9,500 0.02% 2,781,448
2025-03-11 2025-03-07 12.940 229,900 -8,700 0.02% 2,974,906
2025-03-10 2025-03-06 12.840 238,600 -22,000 0.02% 3,063,624
2025-03-07 2025-03-05 12.380 260,600 +9,000 0.02% 3,226,228
2025-03-06 2025-03-04 11.960 251,600 +2,000 0.02% 3,009,136
2025-03-05 2025-03-03 11.620 249,600 +7,000 0.02% 2,900,352
2025-03-04 2025-02-28 11.620 242,600 +25,700 0.02% 2,819,012
2025-03-03 2025-02-27 12.440 216,900 +3,000 0.02% 2,698,236
2025-02-28 2025-02-26 12.720 213,900 -1,200 0.02% 2,720,808
2025-02-27 2025-02-25 12.140 215,100 +3,300 0.02% 2,611,314
2025-02-26 2025-02-24 12.920 211,800 +101,400 0.01% 2,736,456
2025-02-25 2025-02-21 15.000 110,400 +8,200 0.01% 1,656,000
2025-02-24 2025-02-20 14.000 102,200 +13,000 0.01% 1,430,800
2025-02-21 2025-02-19 14.560 89,200 +1,600 0.01% 1,298,752
2025-02-20 2025-02-18 15.000 87,600 +9,100 0.01% 1,314,000
2025-02-19 2025-02-17 14.400 78,500 -32,600 0.01% 1,130,400
2025-02-18 2025-02-14 14.800 111,100 -37,300 0.01% 1,644,280
2025-02-17 2025-02-13 12.320 148,400 -3,000 0.01% 1,828,288
2025-02-12 2025-02-10 12.560 151,400 -3,000 0.01% 1,901,584
2025-02-11 2025-02-07 12.380 154,400 -1,300 0.01% 1,911,472
2025-02-04 2025-01-28 12.060 155,700 -200 0.01% 1,877,742
2025-01-23 2025-01-21 11.580 155,900 +10,000 0.01% 1,805,322
2025-01-16 2025-01-14 11.300 145,900 -2,000 0.01% 1,648,670
2025-01-08 2025-01-06 10.980 147,900 -3,000 0.01% 1,623,942
2025-01-07 2025-01-03 11.000 150,900 +13,000 0.01% 1,659,900
2025-01-06 2025-01-02 11.200 137,900 +5,000 0.01% 1,544,480
2024-12-30 2024-12-24 11.940 132,900 -1,000 0.01% 1,586,826
2024-12-27 2024-12-20 11.740 133,900 +30,000 0.01% 1,571,986
2024-12-19 2024-12-17 11.820 103,900 +3,000 0.01% 1,228,098
2024-12-18 2024-12-16 12.020 100,900 +8,000 0.01% 1,212,818
2024-12-17 2024-12-13 12.200 92,900 +7,600 0.01% 1,133,380
2024-12-16 2024-12-12 12.920 85,300 +9,500 0.01% 1,102,076
2024-12-13 2024-12-11 12.760 75,800 +10,000 0.01% 967,208
2024-12-12 2024-12-10 13.000 65,800 -1,500 0.00% 855,400
2024-12-11 2024-12-09 13.420 67,300 -2,000 0.00% 903,166
2024-12-10 2024-12-06 12.740 69,300 +1,000 0.00% 882,882
2024-12-09 2024-12-05 12.280 68,300 +2,500 0.00% 838,724
2024-12-05 2024-12-03 12.620 65,800 -165,800 0.00% 830,396
2024-12-04 2024-12-02 12.600 231,600 +500 0.02% 2,918,160
2024-12-03 2024-11-29 12.600 231,100 -3,000 0.02% 2,911,860
2024-12-02 2024-11-28 12.240 234,100 +3,000 0.02% 2,865,384
2024-11-29 2024-11-27 12.600 231,100 +7,000 0.02% 2,911,860
2024-11-28 2024-11-26 12.140 224,100 +2,000 0.02% 2,720,574
2024-11-27 2024-11-25 12.220 222,100 +5,000 0.02% 2,714,062
2024-11-26 2024-11-22 12.680 217,100 +19,000 0.02% 2,752,828
2024-11-21 2024-11-19 13.420 198,100 -3,000 0.01% 2,658,502
2024-11-20 2024-11-18 13.240 201,100 +3,000 0.01% 2,662,564
2024-11-19 2024-11-15 13.240 198,100 +500 0.01% 2,622,844
2024-11-18 2024-11-14 13.320 197,600 +13,000 0.01% 2,632,032
2024-11-15 2024-11-13 13.860 184,600 +6,000 0.01% 2,558,556
2024-11-14 2024-11-12 14.080 178,600 +8,000 0.01% 2,514,688
2024-11-13 2024-11-11 14.800 170,600 +11,000 0.01% 2,524,880
2024-11-12 2024-11-08 15.100 159,600 +1,000 0.01% 2,409,960
2024-11-11 2024-11-07 15.560 158,600 -8,500 0.01% 2,467,816
2024-11-07 2024-11-05 14.680 167,100 -4,000 0.01% 2,453,028
2024-11-05 2024-11-01 13.780 171,100 +3,000 0.01% 2,357,758
2024-11-04 2024-10-31 14.060 168,100 -3,000 0.01% 2,363,486
2024-11-01 2024-10-30 13.960 171,100 +3,000 0.01% 2,388,556
2024-10-31 2024-10-29 14.120 168,100 -13,000 0.01% 2,373,572
2024-10-30 2024-10-28 14.200 181,100 -1,000 0.01% 2,571,620
2024-10-29 2024-10-25 14.000 182,100 -13,000 0.01% 2,549,400
2024-10-28 2024-10-24 13.520 195,100 +4,700 0.01% 2,637,752
2024-10-24 2024-10-22 13.780 190,400 +1,400 0.01% 2,623,712
2024-10-23 2024-10-21 13.820 189,000 +3,000 0.01% 2,611,980
2024-10-22 2024-10-18 14.160 186,000 +5,200 0.01% 2,633,760
2024-10-21 2024-10-17 13.180 180,800 +8,000 0.01% 2,382,944
2024-10-18 2024-10-16 13.560 172,800 +2,000 0.01% 2,343,168
2024-10-17 2024-10-15 13.440 170,800 +9,900 0.01% 2,295,552
2024-10-16 2024-10-14 14.220 160,900 +5,000 0.01% 2,287,998
2024-10-15 2024-10-10 14.700 155,900 +8,000 0.01% 2,291,730
2024-10-14 2024-10-09 14.760 147,900 +17,700 0.01% 2,183,004
2024-10-10 2024-10-08 15.660 130,200 -26,500 0.01% 2,038,932
2024-10-09 2024-10-07 20.600 156,700 -9,000 0.01% 3,228,020
2024-10-08 2024-10-04 18.240 165,700 -400 0.01% 3,022,368
2024-10-07 2024-10-03 17.660 166,100 +2,500 0.01% 2,933,326
2024-10-04 2024-10-02 18.420 163,600 +3,000 0.01% 3,013,512
2024-10-03 2024-09-30 15.860 160,600 -17,900 0.01% 2,547,116
2024-10-02 2024-09-27 13.200 178,500 +2,000 0.01% 2,356,200
2024-09-30 2024-09-26 11.700 176,500 -7,000 0.01% 2,065,050
2024-09-27 2024-09-25 10.700 183,500 -19,000 0.01% 1,963,450
2024-09-26 2024-09-24 10.380 202,500 -6,400 0.01% 2,101,950
2024-09-24 2024-09-20 9.870 208,900 -20,000 0.01% 2,061,843
2024-09-23 2024-09-19 9.820 228,900 +100 0.02% 2,247,798
2024-09-19 2024-09-16 9.480 228,800 -10,000 0.02% 2,169,024
2024-09-17 2024-09-13 9.630 238,800 -1,000 0.02% 2,299,644
2024-09-16 2024-09-12 9.520 239,800 +10,000 0.02% 2,282,896
2024-09-13 2024-09-11 9.410 229,800 +3,200 0.02% 2,162,418
2024-09-12 2024-09-10 9.430 226,600 +5,000 0.02% 2,136,838
2024-09-11 2024-09-09 9.500 221,600 +1,600 0.02% 2,105,200
2024-09-10 2024-09-05 9.720 220,000 +28,000 0.02% 2,138,400
2024-09-05 2024-09-03 9.780 192,000 +16,000 0.01% 1,877,760
2024-09-04 2024-09-02 9.780 176,000 +5,200 0.01% 1,721,280
2024-09-02 2024-08-29 10.040 170,800 +8,000 0.01% 1,714,832
2024-08-30 2024-08-28 10.420 162,800 +9,000 0.01% 1,696,376
2024-08-27 2024-08-23 12.240 153,800 -3,000 0.01% 1,882,512
2024-08-26 2024-08-22 12.020 156,800 +8,000 0.01% 1,884,736
2024-08-23 2024-08-21 12.160 148,800 +5,000 0.01% 1,809,408
2024-08-22 2024-08-20 12.560 143,800 +8,000 0.01% 1,806,128
2024-08-21 2024-08-19 13.100 135,800 -3,000 0.01% 1,778,980
2024-08-14 2024-08-12 13.000 138,800 +3,000 0.01% 1,804,400
2024-08-12 2024-08-08 13.020 135,800 +1,000 0.01% 1,768,116
2024-08-08 2024-08-06 13.200 134,800 +1,000 0.01% 1,779,360
2024-08-07 2024-08-05 13.260 133,800 -4,100 0.01% 1,774,188
2024-08-05 2024-08-01 13.280 137,900 -1,000 0.01% 1,831,312
2024-08-02 2024-07-31 13.360 138,900 -7,900 0.01% 1,855,704
2024-08-01 2024-07-30 12.700 146,800 +3,000 0.01% 1,864,360
2024-07-31 2024-07-29 13.040 143,800 -3,000 0.01% 1,875,152
2024-07-24 2024-07-22 12.900 146,800 +2,000 0.01% 1,893,720
2024-07-23 2024-07-19 12.860 144,800 +3,000 0.01% 1,862,128
2024-07-22 2024-07-18 13.320 141,800 -1,300 0.01% 1,888,776
2024-07-18 2024-07-16 13.020 143,100 +2,000 0.01% 1,863,162
2024-07-17 2024-07-15 13.000 141,100 +4,900 0.01% 1,834,300
2024-07-16 2024-07-12 13.460 136,200 -3,000 0.01% 1,833,252
2024-07-11 2024-07-09 12.800 139,200 +50,000 0.01% 1,781,760
2024-07-10 2024-07-08 12.540 89,200 -2,000 0.01% 1,118,568
2024-07-09 2024-07-05 13.100 91,200 +4,000 0.01% 1,194,720
2024-07-08 2024-07-04 13.300 87,200 +3,000 0.01% 1,159,760
2024-07-05 2024-07-03 13.640 84,200 -2,600 0.01% 1,148,488
2024-07-04 2024-07-02 13.380 86,800 +13,000 0.01% 1,161,384
2024-06-28 2024-06-26 14.040 73,800 +1,000 0.01% 1,036,152
2024-06-26 2024-06-24 14.180 72,800 +6,000 0.01% 1,032,304
2024-06-20 2024-06-18 14.580 66,800 -3,000 0.00% 973,944
2024-06-19 2024-06-17 14.100 69,800 +4,000 0.00% 984,180
2024-06-14 2024-06-12 13.460 65,800 -95,600 0.00% 885,668
2024-06-13 2024-06-11 13.040 161,400 +500 0.01% 2,104,656
2024-06-12 2024-06-07 12.960 160,900 +800 0.01% 2,085,264
2024-06-11 2024-06-06 13.080 160,100 +6,000 0.01% 2,094,108
2024-06-04 2024-05-31 13.300 154,100 +3,000 0.01% 2,049,530
2024-06-03 2024-05-30 14.000 151,100 -1,000 0.01% 2,115,400
2024-05-29 2024-05-27 14.200 152,100 -3,000 0.01% 2,159,820
2024-05-28 2024-05-24 13.740 155,100 +8,700 0.01% 2,131,074
2024-05-27 2024-05-23 14.080 146,400 +9,000 0.01% 2,061,312
2024-05-24 2024-05-22 15.140 137,400 -300 0.01% 2,080,236
2024-05-23 2024-05-21 15.020 137,700 +3,500 0.01% 2,068,254
2024-05-22 2024-05-20 15.700 134,200 +3,400 0.01% 2,106,940
2024-05-21 2024-05-17 15.580 130,800 -9,200 0.01% 2,037,864
2024-05-20 2024-05-16 14.640 140,000 +9,400 0.01% 2,049,600
2024-05-17 2024-05-14 15.040 130,600 +7,100 0.01% 1,964,224
2024-05-16 2024-05-13 15.300 123,500 +6,000 0.01% 1,889,550
2024-05-14 2024-05-10 14.860 117,500 +2,000 0.01% 1,746,050
2024-05-13 2024-05-09 14.300 115,500 -5,000 0.01% 1,651,650
2024-05-09 2024-05-07 14.080 120,500 -2,200 0.01% 1,696,640
2024-05-08 2024-05-06 14.460 122,700 -3,200 0.01% 1,774,242
2024-05-07 2024-05-03 14.400 125,900 -2,000 0.01% 1,812,960
2024-05-06 2024-05-02 13.860 127,900 +800 0.01% 1,772,694
2024-05-02 2024-04-29 13.400 127,100 -7,400 0.01% 1,703,140
2024-04-30 2024-04-26 13.120 134,500 +5,400 0.01% 1,764,640
2024-04-29 2024-04-25 12.120 129,100 +400 0.01% 1,564,692
2024-04-26 2024-04-24 12.240 128,700 -2,000 0.01% 1,575,288
2024-04-25 2024-04-23 11.920 130,700 +3,000 0.01% 1,557,944
2024-04-24 2024-04-22 11.700 127,700 -800 0.01% 1,494,090
2024-04-23 2024-04-19 11.160 128,500 +10,400 0.01% 1,434,060
2024-04-22 2024-04-18 12.320 118,100 -1,400 0.01% 1,454,992
2024-04-19 2024-04-17 12.120 119,500 +6,600 0.01% 1,448,340
2024-04-16 2024-04-12 12.540 112,900 +6,000 0.01% 1,415,766
2024-04-15 2024-04-11 13.720 106,900 -7,200 0.01% 1,466,668
2024-04-12 2024-04-10 13.260 114,100 +6,300 0.01% 1,512,966
2024-04-11 2024-04-09 13.880 107,800 -400 0.01% 1,496,264
2024-04-10 2024-04-08 13.560 108,200 +35,200 0.01% 1,467,192
2024-04-09 2024-04-05 13.660 73,000 +1,900 0.01% 997,180
2024-04-05 2024-04-02 13.360 71,100 -2,000 0.01% 949,896
2024-04-03 2024-03-28 12.500 73,100 +2,000 0.01% 913,750
2024-04-02 2024-03-27 12.720 71,100 -5,400 0.01% 904,392
2024-03-27 2024-03-25 11.920 76,500 +5,000 0.01% 911,880
2024-03-26 2024-03-22 12.160 71,500 +5,000 0.01% 869,440
2024-03-25 2024-03-21 13.080 66,500 -6,400 0.00% 869,820
2024-03-22 2024-03-20 12.620 72,900 -10,000 0.01% 919,998
2024-03-20 2024-03-18 12.680 82,900 -5,000 0.01% 1,051,172
2024-03-19 2024-03-15 12.140 87,900 +4,000 0.01% 1,067,106
2024-03-15 2024-03-13 12.720 83,900 +4,000 0.01% 1,067,208
2024-03-14 2024-03-12 13.180 79,900 +1,000 0.01% 1,053,082
2024-03-12 2024-03-08 11.840 78,900 +2,000 0.01% 934,176
2024-03-06 2024-03-04 12.160 76,900 +8,100 0.01% 935,104
2024-03-01 2024-02-28 12.800 68,800 +53,000 0.00% 880,640
2024-02-27 2024-02-23 13.220 15,800 +2,000 0.00% 208,876
2024-02-23 2024-02-21 13.000 13,800 -41,000 0.00% 179,400
2024-02-22 2024-02-20 12.400 54,800 +1,000 0.00% 679,520
2024-02-21 2024-02-19 12.480 53,800 +5,000 0.00% 671,424
2024-02-20 2024-02-16 13.340 48,800 +10,000 0.00% 650,992
2024-02-15 2024-02-09 12.420 38,800 +500 0.00% 481,896
2024-02-06 2024-02-02 12.060 38,300 +3,100 0.00% 461,898
2024-02-05 2024-02-01 12.200 35,200 -300 0.00% 429,440
2024-02-02 2024-01-31 12.160 35,500 +1,600 0.00% 431,680
2024-01-30 2024-01-26 13.580 33,900 +800 0.00% 460,362
2024-01-25 2024-01-23 13.020 33,100 +200 0.00% 430,962
2024-01-23 2024-01-19 14.080 32,900 +600 0.00% 463,232
2024-01-19 2024-01-17 14.940 32,300 +3,000 0.00% 482,562
2024-01-09 2024-01-05 17.220 29,300 +1,000 0.00% 504,546
2024-01-02 2023-12-28 17.660 28,300 +300 0.00% 499,778
2023-12-29 2023-12-27 16.760 28,000 +1,000 0.00% 469,280
2023-12-22 2023-12-20 17.300 27,000 +1,100 0.00% 467,100
2023-12-21 2023-12-19 17.360 25,900 +12,100 0.00% 449,624
2023-12-04 2023-11-30 19.700 13,800 -1,900 0.00% 271,860
2023-12-01 2023-11-29 19.540 15,700 -500 0.00% 306,778
2023-11-29 2023-11-27 20.000 16,200 +2,200 0.00% 324,000
2023-11-28 2023-11-24 20.400 14,000 -800 0.00% 285,600
2023-11-22 2023-11-20 20.750 14,800 +1,000 0.00% 307,100
2023-11-08 2023-11-06 22.400 13,800 -400 0.00% 309,120
2023-11-01 2023-10-30 21.300 14,200 +400 0.00% 302,460
2023-10-12 2023-10-10 22.650 13,800 -1,900 0.00% 312,570
2023-10-09 2023-10-05 22.100 15,700 +1,000 0.00% 346,970
2023-09-29 2023-09-27 22.300 14,700 -100 0.00% 327,810
2023-09-28 2023-09-26 22.300 14,800 +1,000 0.00% 330,040
2023-09-11 2023-09-06 24.300 13,800 -1,000 0.00% 335,340
2023-09-05 2023-08-31 23.300 14,800 +1,000 0.00% 344,840
2023-08-29 2023-08-25 23.200 13,800 -2,000 0.00% 320,160
2023-08-25 2023-08-23 22.450 15,800 -10,000 0.00% 354,710
2023-08-24 2023-08-22 22.050 25,800 +10,000 0.00% 568,890
2023-08-23 2023-08-21 21.800 15,800 +2,000 0.00% 344,440
2023-08-22 2023-08-18 23.300 13,800 -2,000 0.00% 321,540
2023-08-21 2023-08-17 23.400 15,800 -10,000 0.00% 369,720
2023-08-10 2023-08-08 22.800 25,800 +11,000 0.00% 588,240
2023-08-09 2023-08-07 23.550 14,800 +1,000 0.00% 348,540
2023-08-08 2023-08-04 23.900 13,800 -2,000 0.00% 329,820
2023-08-04 2023-08-02 23.150 15,800 +2,000 0.00% 365,770
2023-07-27 2023-07-25 22.950 13,800 -7,000 0.00% 316,710
2023-07-21 2023-07-19 22.000 20,800 +7,000 0.00% 457,600
2023-07-13 2023-07-11 22.400 13,800 -4,000 0.00% 309,120
2023-07-11 2023-07-07 21.850 17,800 +4,000 0.00% 388,930
2023-07-07 2023-07-05 22.850 13,800 -300 0.00% 315,330
2023-07-06 2023-07-04 22.750 14,100 -4,000 0.00% 320,775
2023-06-26 2023-06-21 21.400 18,100 +2,000 0.00% 387,340
2023-06-23 2023-06-20 21.950 16,100 +2,000 0.00% 353,395
2023-06-21 2023-06-19 22.700 14,100 +300 0.00% 320,070
2023-06-15 2023-06-13 22.400 13,800 -2,000 0.00% 309,120
2023-06-13 2023-06-09 21.900 15,800 +2,000 0.00% 346,020
2023-06-09 2023-06-07 21.950 13,800 -18,200 0.00% 302,910
2023-06-02 2023-05-31 22.050 32,000 +2,000 0.00% 705,600
2023-06-01 2023-05-30 22.850 30,000 +5,000 0.00% 685,500
2023-05-31 2023-05-29 22.700 25,000 -10,000 0.00% 567,500
2023-05-30 2023-05-25 22.850 35,000 +7,800 0.00% 799,750
2023-05-25 2023-05-23 23.750 27,200 +4,800 0.00% 646,000
2023-05-24 2023-05-22 24.500 22,400 +400 0.00% 548,800
2023-05-16 2023-05-12 24.650 22,000 +1,000 0.00% 542,300
2023-05-15 2023-05-11 24.950 21,000 +700 0.00% 523,950
2023-05-12 2023-05-10 24.850 20,300 +2,000 0.00% 504,455
2023-05-11 2023-05-09 25.850 18,300 -6,000 0.00% 473,055
2023-05-10 2023-05-08 25.950 24,300 -7,400 0.00% 630,585
2023-05-09 2023-05-05 25.200 31,700 -1,000 0.00% 798,840
2023-05-03 2023-04-28 24.300 32,700 +2,000 0.00% 794,610
2023-04-27 2023-04-25 23.900 30,700 +7,400 0.00% 733,730
2023-04-21 2023-04-19 25.750 23,300 -100 0.00% 599,975
2023-04-20 2023-04-18 26.550 23,400 +100 0.00% 621,270
2023-04-19 2023-04-17 26.250 23,300 -1,000 0.00% 611,625
2023-04-13 2023-04-11 26.100 24,300 +5,000 0.00% 634,230
2023-04-12 2023-04-06 25.200 19,300 +1,000 0.00% 486,360
2023-03-30 2023-03-28 25.300 18,300 -3,500 0.00% 462,990
2023-03-28 2023-03-24 25.200 21,800 -300 0.00% 549,360
2023-03-24 2023-03-22 25.000 22,100 -4,000 0.00% 552,500
2023-03-22 2023-03-20 22.800 26,100 +1,000 0.00% 595,080
2023-03-17 2023-03-15 22.500 25,100 -9,900 0.00% 564,750
2023-03-16 2023-03-14 21.300 35,000 +5,000 0.00% 745,500
2023-03-14 2023-03-10 22.500 30,000 +2,000 0.00% 675,000
2023-03-13 2023-03-09 23.150 28,000 +5,000 0.00% 648,200
2023-03-10 2023-03-08 23.700 23,000 +4,900 0.00% 545,100
2023-03-08 2023-03-06 24.700 18,100 +1,000 0.00% 447,070
2023-03-07 2023-03-03 25.600 17,100 -13,000 0.00% 437,760
2023-03-06 2023-03-02 24.600 30,100 -3,000 0.00% 740,460
2023-03-03 2023-03-01 24.250 33,100 -3,800 0.00% 802,675
2023-03-01 2023-02-27 22.550 36,900 +4,200 0.00% 832,095
2023-02-27 2023-02-23 22.850 32,700 -2,000 0.00% 747,195
2023-02-24 2023-02-22 22.600 34,700 -1,900 0.00% 784,220
2023-02-23 2023-02-21 22.700 36,600 +700 0.00% 830,820
2023-02-22 2023-02-20 23.050 35,900 -12,000 0.00% 827,495
2023-02-21 2023-02-17 21.300 47,900 +5,000 0.00% 1,020,270
2023-02-20 2023-02-16 21.900 42,900 +4,000 0.00% 939,510
2023-02-17 2023-02-15 22.100 38,900 +4,000 0.00% 859,690
2023-02-16 2023-02-14 22.650 34,900 +6,000 0.00% 790,485
2023-02-15 2023-02-13 23.350 28,900 +1,000 0.00% 674,815
2023-02-14 2023-02-10 23.250 27,900 +500 0.00% 648,675
2023-02-09 2023-02-07 23.550 27,400 +4,000 0.00% 645,270
2023-02-08 2023-02-06 24.000 23,400 +5,000 0.00% 561,600
2023-02-07 2023-02-03 25.900 18,400 +300 0.00% 476,560
2023-02-06 2023-02-02 26.200 18,100 +300 0.00% 474,220
2023-01-31 2023-01-27 28.100 17,800 -500 0.00% 500,180
2023-01-30 2023-01-26 28.200 18,300 +4,000 0.00% 516,060
2023-01-17 2023-01-13 27.050 14,300 -3,000 0.00% 386,815
2023-01-16 2023-01-12 26.350 17,300 +3,000 0.00% 455,855
2022-12-28 2022-12-22 21.450 14,300 -1,000 0.00% 306,735
2022-12-22 2022-12-20 20.250 15,300 +1,000 0.00% 309,825
2022-12-20 2022-12-16 21.250 14,300 -25,200 0.00% 303,875
2022-12-19 2022-12-15 21.250 39,500 +12,000 0.00% 839,375
2022-12-15 2022-12-13 22.200 27,500 -10,000 0.00% 610,500
2022-12-13 2022-12-09 22.450 37,500 +2,000 0.00% 841,875
2022-12-12 2022-12-08 22.600 35,500 -11,500 0.00% 802,300
2022-12-09 2022-12-07 21.050 47,000 +11,000 0.00% 989,350
2022-12-08 2022-12-06 22.050 36,000 +1,900 0.00% 793,800
2022-12-07 2022-12-05 23.050 34,100 +9,600 0.00% 786,005
2022-12-06 2022-12-02 20.800 24,500 +1,000 0.00% 509,600
2022-12-05 2022-12-01 20.950 23,500 -5,500 0.00% 492,325
2022-12-02 2022-11-30 20.100 29,000 -3,300 0.00% 582,900
2022-12-01 2022-11-29 19.000 32,300 -7,000 0.00% 613,700
2022-11-30 2022-11-28 16.660 39,300 +2,500 0.00% 654,738
2022-11-25 2022-11-23 17.300 36,800 +1,000 0.00% 636,640
2022-11-24 2022-11-22 17.260 35,800 +5,000 0.00% 617,908
2022-11-21 2022-11-17 18.760 30,800 +4,000 0.00% 577,808
2022-11-15 2022-11-11 17.820 26,800 -1,000 0.00% 477,576
2022-11-14 2022-11-10 16.120 27,800 +1,000 0.00% 448,136
2022-11-09 2022-11-07 18.000 26,800 -3,200 0.00% 482,400
2022-11-08 2022-11-04 17.860 30,000 -3,000 0.00% 535,800
2022-11-07 2022-11-03 16.580 33,000 -15,700 0.00% 547,140
2022-11-04 2022-11-02 16.980 48,700 -1,400 0.00% 826,926
2022-11-03 2022-11-01 16.100 50,100 -1,000 0.00% 806,610
2022-11-01 2022-10-28 14.480 51,100 +400 0.00% 739,928
2022-10-31 2022-10-27 15.640 50,700 +10,000 0.00% 792,948
2022-10-27 2022-10-25 15.580 40,700 +4,000 0.00% 634,106
2022-10-26 2022-10-24 15.640 36,700 +3,500 0.00% 573,988
2022-10-11 2022-10-07 18.120 33,200 +300 0.00% 601,584
2022-10-07 2022-10-05 18.600 32,900 -4,000 0.00% 611,940
2022-10-06 2022-10-03 17.200 36,900 +100 0.00% 634,680
2022-10-05 2022-09-30 17.600 36,800 -15,300 0.00% 647,680
2022-10-03 2022-09-29 17.680 52,100 +1,100 0.00% 921,128
2022-09-30 2022-09-28 18.220 51,000 +4,000 0.00% 929,220
2022-09-29 2022-09-27 19.040 47,000 -5,000 0.00% 894,880
2022-09-27 2022-09-23 19.800 52,000 +200 0.00% 1,029,600
2022-09-26 2022-09-22 20.100 51,800 +5,000 0.00% 1,041,180
2022-09-23 2022-09-21 20.850 46,800 -2,000 0.00% 975,780
2022-09-20 2022-09-16 21.100 48,800 +1,000 0.00% 1,029,680
2022-09-19 2022-09-15 22.500 47,800 -300 0.00% 1,075,500
2022-09-16 2022-09-14 22.450 48,100 +300 0.00% 1,079,845
2022-09-15 2022-09-13 23.700 47,800 +6,100 0.00% 1,132,860
2022-09-14 2022-09-09 23.500 41,700 -2,000 0.00% 979,950
2022-09-13 2022-09-08 22.350 43,700 -5,000 0.00% 976,695
2022-09-08 2022-09-06 22.300 48,700 -800 0.00% 1,086,010
2022-09-07 2022-09-05 22.050 49,500 -2,000 0.00% 1,091,475
2022-09-06 2022-09-02 22.650 51,500 -1,000 0.00% 1,166,475
2022-09-02 2022-08-31 23.150 52,500 -7,000 0.00% 1,215,375
2022-08-31 2022-08-29 21.550 59,500 +5,000 0.00% 1,282,225
2022-08-30 2022-08-26 22.250 54,500 -4,000 0.00% 1,212,625
2022-08-29 2022-08-25 21.850 58,500 -400 0.00% 1,278,225
2022-08-24 2022-08-22 20.750 58,900 -5,000 0.00% 1,222,175
2022-08-18 2022-08-16 20.750 63,900 +5,000 0.00% 1,325,925
2022-08-15 2022-08-11 20.500 58,900 -2,000 0.00% 1,207,450
2022-08-12 2022-08-10 19.940 60,900 +2,000 0.00% 1,214,346
2022-08-09 2022-08-05 20.550 58,900 -800 0.00% 1,210,395
2022-08-08 2022-08-04 20.550 59,700 -5,000 0.00% 1,226,835
2022-08-05 2022-08-03 19.720 64,700 +4,000 0.00% 1,275,884
2022-08-03 2022-08-01 19.980 60,700 +200 0.00% 1,212,786
2022-08-02 2022-07-29 19.960 60,500 -101,500 0.00% 1,207,580
2022-07-29 2022-07-27 19.880 162,000 +200 0.01% 3,220,560
2022-07-27 2022-07-25 19.760 161,800 +400 0.01% 3,197,168
2022-07-26 2022-07-22 19.800 161,400 +8,000 0.01% 3,195,720
2022-07-25 2022-07-21 20.150 153,400 +94,200 0.01% 3,091,010
2022-07-22 2022-07-20 22.500 59,200 +6,000 0.00% 1,332,000
2022-07-20 2022-07-18 22.800 53,200 +3,000 0.00% 1,212,960
2022-07-19 2022-07-15 22.550 50,200 -14,600 0.00% 1,132,010
2022-07-18 2022-07-14 24.200 64,800 +7,000 0.00% 1,568,160
2022-07-14 2022-07-12 24.450 57,800 +5,000 0.00% 1,413,210
2022-07-13 2022-07-11 25.400 52,800 +5,000 0.00% 1,341,120
2022-07-12 2022-07-08 25.550 47,800 -5,000 0.00% 1,221,290
2022-07-11 2022-07-07 25.250 52,800 +3,500 0.00% 1,333,200
2022-07-08 2022-07-06 25.200 49,300 +500 0.00% 1,242,360
2022-07-06 2022-07-04 25.450 48,800 +600 0.00% 1,241,960
2022-06-30 2022-06-28 26.200 48,200 +2,000 0.00% 1,262,840
2022-06-29 2022-06-27 26.200 46,200 -13,300 0.00% 1,210,440
2022-06-28 2022-06-24 24.500 59,500 +700 0.00% 1,457,750
2022-06-27 2022-06-23 24.400 58,800 +10,000 0.00% 1,434,720
2022-06-24 2022-06-22 24.450 48,800 +2,600 0.00% 1,193,160
2022-06-23 2022-06-21 25.200 46,200 +1,700 0.00% 1,164,240
2022-06-22 2022-06-20 24.300 44,500 +13,700 0.00% 1,081,350
2022-06-21 2022-06-17 24.750 30,800 +3,100 0.00% 762,300
2022-06-20 2022-06-16 24.600 27,700 +3,500 0.00% 681,420
2022-06-17 2022-06-15 25.600 24,200 +9,900 0.00% 619,520
2022-06-16 2022-06-14 26.650 14,300 -20,400 0.00% 381,095
2022-06-15 2022-06-13 26.250 34,700 +10,000 0.00% 910,875
2022-06-14 2022-06-10 27.300 24,700 -21,000 0.00% 674,310
2022-06-13 2022-06-09 27.200 45,700 +2,000 0.00% 1,243,040
2022-06-10 2022-06-08 28.100 43,700 +18,800 0.00% 1,227,970
2022-06-09 2022-06-07 26.150 24,900 -10,000 0.00% 651,135
2022-06-08 2022-06-06 26.000 34,900 -1,000 0.00% 907,400
2022-06-07 2022-06-02 25.050 35,900 +11,000 0.00% 899,295
2022-06-06 2022-06-01 25.650 24,900 +7,000 0.00% 638,685
2022-06-02 2022-05-31 26.300 17,900 -18,400 0.00% 470,770
2022-05-31 2022-05-27 26.350 36,300 -5,000 0.00% 956,505
2022-05-30 2022-05-26 26.200 41,300 +7,000 0.00% 1,082,060
2022-05-18 2022-05-16 26.750 34,300 -2,300 0.00% 917,525
2022-05-17 2022-05-13 26.400 36,600 -3,000 0.00% 966,240
2022-05-16 2022-05-12 24.300 39,600 +1,000 0.00% 962,280
2022-05-11 2022-05-06 25.250 38,600 +1,000 0.00% 974,650
2022-05-04 2022-04-29 27.600 37,600 -10,100 0.00% 1,037,760
2022-05-03 2022-04-28 25.650 47,700 -2,900 0.00% 1,223,505
2022-04-29 2022-04-27 24.350 50,600 -1,300 0.00% 1,232,110
2022-04-27 2022-04-25 22.800 51,900 +1,400 0.00% 1,183,320
2022-04-25 2022-04-21 23.100 50,500 +5,000 0.00% 1,166,550
2022-04-22 2022-04-20 23.650 45,500 +4,400 0.00% 1,076,075
2022-04-20 2022-04-14 26.250 41,100 +1,900 0.00% 1,078,875
2022-04-14 2022-04-12 25.600 39,200 -600 0.00% 1,003,520
2022-04-13 2022-04-11 25.650 39,800 +5,500 0.00% 1,020,870
2022-04-12 2022-04-08 26.950 34,300 -2,000 0.00% 924,385
2022-04-11 2022-04-07 26.850 36,300 +2,000 0.00% 974,655
2022-04-07 2022-04-04 28.150 34,300 -1,000 0.00% 965,545
2022-04-06 2022-04-01 26.600 35,300 +1,000 0.00% 938,980
2022-03-30 2022-03-28 26.600 34,300 -2,000 0.00% 912,380
2022-03-29 2022-03-25 26.150 36,300 +2,000 0.00% 949,245
2022-03-25 2022-03-23 27.050 34,300 -5,100 0.00% 927,815
2022-03-24 2022-03-22 26.600 39,400 +1,100 0.00% 1,048,040
2022-03-22 2022-03-18 24.750 38,300 +4,000 0.00% 947,925
2022-03-21 2022-03-17 25.350 34,300 -33,700 0.00% 869,505
2022-03-18 2022-03-16 22.300 68,000 -2,500 0.00% 1,516,400
2022-03-17 2022-03-15 18.420 70,500 +2,000 0.00% 1,298,610
2022-03-16 2022-03-14 19.920 68,500 -44,300 0.00% 1,364,520
2022-03-11 2022-03-09 23.200 112,800 -14,800 0.01% 2,616,960
2022-03-10 2022-03-08 23.600 127,600 +800 0.01% 3,011,360
2022-03-07 2022-03-03 26.350 126,800 -1,300 0.01% 3,341,180
2022-03-04 2022-03-02 25.800 128,100 +1,600 0.01% 3,304,980
2022-03-03 2022-03-01 26.300 126,500 +1,300 0.01% 3,326,950
2022-03-02 2022-02-28 25.600 125,200 +1,000 0.01% 3,205,120
2022-03-01 2022-02-25 26.350 124,200 -2,600 0.01% 3,272,670
2022-02-28 2022-02-24 26.350 126,800 +27,700 0.01% 3,341,180
2022-02-25 2022-02-23 28.150 99,100 +5,000 0.01% 2,789,665
2022-02-24 2022-02-22 28.550 94,100 +1,000 0.01% 2,686,555
2022-02-23 2022-02-21 29.800 93,100 +3,800 0.01% 2,774,380
2022-02-22 2022-02-18 30.550 89,300 +5,000 0.01% 2,728,115
2022-02-15 2022-02-11 31.500 84,300 -7,500 0.01% 2,655,450
2022-02-14 2022-02-10 29.900 91,800 -3,600 0.01% 2,744,820
2022-02-11 2022-02-09 29.350 95,400 -7,900 0.01% 2,799,990
2022-02-10 2022-02-08 29.150 103,300 -2,000 0.01% 3,011,195
2022-02-09 2022-02-07 28.100 105,300 -2,000 0.01% 2,958,930
2022-02-08 2022-02-04 28.150 107,300 -500 0.01% 3,020,495
2022-02-07 2022-01-31 26.600 107,800 +2,300 0.01% 2,867,480
2022-02-04 2022-01-27 27.350 105,500 +5,000 0.01% 2,885,425
2022-01-27 2022-01-25 27.650 100,500 +9,300 0.01% 2,778,825
2022-01-25 2022-01-21 28.800 91,200 +5,800 0.01% 2,626,560
2022-01-24 2022-01-20 29.550 85,400 +12,800 0.01% 2,523,570
2022-01-21 2022-01-19 27.800 72,600 +37,300 0.01% 2,018,280
2022-01-20 2022-01-18 27.400 35,300 -1,000 0.00% 967,220
2022-01-19 2022-01-17 29.250 36,300 +2,000 0.00% 1,061,775
2022-01-17 2022-01-13 29.150 34,300 -2,100 0.00% 999,845
2022-01-13 2022-01-11 28.600 36,400 +2,100 0.00% 1,041,040
2022-01-10 2022-01-06 27.000 34,300 -3,600 0.00% 926,100
2022-01-07 2022-01-05 26.150 37,900 +1,600 0.00% 991,085
2022-01-05 2022-01-03 27.900 36,300 +900 0.00% 1,012,770
2022-01-03 2021-12-29 25.400 35,400 +100 0.00% 899,160
2021-12-22 2021-12-20 26.650 35,300 +1,000 0.00% 940,745
2021-12-21 2021-12-17 27.550 34,300 -795,900 0.00% 944,965
2021-12-20 2021-12-16 28.550 830,200 -1,700 0.06% 23,702,210
2021-12-17 2021-12-15 27.100 831,900 -1,000 0.06% 22,544,490
2021-12-16 2021-12-14 27.700 832,900 +2,000 0.06% 23,071,330
2021-12-15 2021-12-13 28.500 830,900 -600 0.06% 23,680,650
2021-12-14 2021-12-10 28.100 831,500 -1,100 0.06% 23,365,150
2021-12-13 2021-12-09 28.000 832,600 -4,900 0.06% 23,312,800
2021-12-10 2021-12-08 26.550 837,500 +100 0.06% 22,235,625
2021-12-09 2021-12-07 26.450 837,400 -300 0.06% 22,149,230
2021-12-08 2021-12-06 24.800 837,700 +3,100 0.06% 20,774,960
2021-12-07 2021-12-03 25.950 834,600 +1,300 0.06% 21,657,870
2021-12-06 2021-12-02 25.750 833,300 -500 0.06% 21,457,475
2021-12-03 2021-12-01 26.300 833,800 +600 0.06% 21,928,940
2021-12-02 2021-11-30 26.600 833,200 +8,000 0.06% 22,163,120
2021-12-01 2021-11-29 27.500 825,200 +1,800 0.06% 22,693,000
2021-11-30 2021-11-26 27.150 823,400 +500 0.06% 22,355,310
2021-11-29 2021-11-25 28.350 822,900 -5,400 0.06% 23,329,215
2021-11-26 2021-11-24 27.250 828,300 +1,000 0.06% 22,571,175
2021-11-24 2021-11-22 26.950 827,300 +1,700 0.06% 22,295,735
2021-11-23 2021-11-19 27.350 825,600 +1,100 0.06% 22,580,160
2021-11-22 2021-11-18 27.400 824,500 +8,100 0.06% 22,591,300
2021-11-16 2021-11-12 28.300 816,400 -10,300 0.06% 23,104,120
2021-11-12 2021-11-10 26.900 826,700 +10,700 0.06% 22,238,230
2021-11-10 2021-11-08 26.650 816,000 -12,000 0.06% 21,746,400
2021-11-09 2021-11-05 26.400 828,000 +14,000 0.06% 21,859,200
2021-11-08 2021-11-04 27.800 814,000 -900 0.06% 22,629,200
2021-11-05 2021-11-03 27.650 814,900 +300 0.06% 22,531,985
2021-11-04 2021-11-02 27.900 814,600 +2,600 0.06% 22,727,340
2021-11-03 2021-11-01 28.200 812,000 +20,800 0.06% 22,898,400
2021-11-02 2021-10-29 28.550 791,200 +12,400 0.06% 22,588,760
2021-11-01 2021-10-28 29.050 778,800 +7,500 0.05% 22,624,140
2021-10-29 2021-10-27 29.500 771,300 +26,000 0.05% 22,753,350
2021-10-27 2021-10-25 31.500 745,300 -2,000 0.05% 23,476,950
2021-10-25 2021-10-21 30.950 747,300 +70,900 0.05% 23,128,935
2021-10-22 2021-10-20 30.900 676,400 -2,400 0.05% 20,900,760
2021-10-21 2021-10-19 30.700 678,800 +400 0.05% 20,839,160
2021-10-20 2021-10-18 29.000 678,400 +56,900 0.05% 19,673,600
2021-10-19 2021-10-15 30.350 621,500 +16,200 0.04% 18,862,525
2021-10-18 2021-10-12 30.800 605,300 +200 0.04% 18,643,240
2021-10-15 2021-10-11 32.150 605,100 -12,900 0.04% 19,453,965
2021-10-12 2021-10-08 31.000 618,000 +2,600 0.04% 19,158,000
2021-10-11 2021-10-07 31.500 615,400 -8,900 0.04% 19,385,100
2021-10-08 2021-10-06 30.000 624,300 -1,000 0.04% 18,729,000
2021-10-07 2021-10-05 30.200 625,300 +7,300 0.04% 18,884,060
2021-10-06 2021-10-04 30.950 618,000 -13,100 0.04% 19,127,100
2021-10-05 2021-09-30 32.050 631,100 -200 0.04% 20,226,755
2021-10-04 2021-09-29 31.700 631,300 +800 0.04% 20,012,210
2021-09-30 2021-09-28 32.100 630,500 -1,200 0.04% 20,239,050
2021-09-29 2021-09-27 31.750 631,700 +600 0.04% 20,056,475
2021-09-28 2021-09-24 31.900 631,100 -1,000 0.04% 20,132,090
2021-09-27 2021-09-23 32.500 632,100 -1,800 0.04% 20,543,250
2021-09-24 2021-09-21 32.150 633,900 -1,000 0.04% 20,379,885
2021-09-23 2021-09-20 31.700 634,900 +900 0.04% 20,126,330
2021-09-21 2021-09-17 33.850 634,000 -3,200 0.04% 21,460,900
2021-09-20 2021-09-16 32.350 637,200 +20,100 0.04% 20,613,420
2021-09-17 2021-09-15 33.400 617,100 +42,900 0.04% 20,611,140
2021-09-16 2021-09-14 35.900 574,200 -1,000 0.04% 20,613,780
2021-09-15 2021-09-13 35.250 575,200 +11,000 0.04% 20,275,800
2021-09-14 2021-09-10 36.100 564,200 -7,500 0.04% 20,367,620
2021-09-13 2021-09-09 35.650 571,700 +36,900 0.04% 20,381,105
2021-09-09 2021-09-07 37.750 534,800 -27,500 0.04% 20,188,700
2021-09-08 2021-09-06 37.550 562,300 +1,000 0.04% 21,114,365
2021-09-07 2021-09-03 37.350 561,300 +4,500 0.04% 20,964,555
2021-09-06 2021-09-02 38.200 556,800 -800 0.04% 21,269,760
2021-09-03 2021-09-01 36.950 557,600 +400 0.04% 20,603,320
2021-09-02 2021-08-31 37.900 557,200 -4,500 0.04% 21,117,880
2021-09-01 2021-08-30 36.250 561,700 +20,000 0.04% 20,361,625
2021-08-31 2021-08-27 38.000 541,700 -23,000 0.04% 20,584,600
2021-08-30 2021-08-26 36.400 564,700 +5,400 0.04% 20,555,080
2021-08-27 2021-08-25 36.500 559,300 -8,900 0.04% 20,414,450
2021-08-26 2021-08-24 36.800 568,200 -3,700 0.04% 20,909,760
2021-08-25 2021-08-23 35.300 571,900 -3,100 0.04% 20,188,070
2021-08-24 2021-08-20 33.450 575,000 +5,200 0.04% 19,233,750
2021-08-23 2021-08-19 35.100 569,800 +17,800 0.04% 19,999,980
2021-08-20 2021-08-18 36.000 552,000 +11,000 0.04% 19,872,000
2021-08-19 2021-08-17 35.650 541,000 -2,200 0.04% 19,286,650
2021-08-18 2021-08-16 36.800 543,200 +14,700 0.04% 19,989,760
2021-08-17 2021-08-13 36.150 528,500 +47,800 0.04% 19,105,275
2021-08-16 2021-08-12 37.800 480,700 +137,500 0.03% 18,170,460
2021-08-13 2021-08-11 42.700 343,200 -12,000 0.02% 14,654,640
2021-08-12 2021-08-10 43.300 355,200 -6,400 0.03% 15,380,160
2021-08-11 2021-08-09 42.150 361,600 -1,000 0.03% 15,241,440
2021-08-10 2021-08-06 41.600 362,600 +22,600 0.03% 15,084,160
2021-08-09 2021-08-05 42.800 340,000 +2,500 0.02% 14,552,000
2021-08-06 2021-08-04 43.700 337,500 -3,000 0.02% 14,748,750
2021-08-05 2021-08-03 43.200 340,500 -21,000 0.02% 14,709,600
2021-08-04 2021-08-02 44.000 361,500 -26,600 0.03% 15,906,000
2021-08-03 2021-07-30 42.050 388,100 +100 0.03% 16,319,605
2021-08-02 2021-07-29 43.150 388,000 -21,100 0.03% 16,742,200
2021-07-30 2021-07-28 40.950 409,100 +4,600 0.03% 16,752,645
2021-07-29 2021-07-27 39.500 404,500 +40,600 0.03% 15,977,750
2021-07-28 2021-07-26 44.700 363,900 +20,000 0.03% 16,266,330
2021-07-27 2021-07-23 47.750 343,900 +30,300 0.02% 16,421,225
2021-07-26 2021-07-22 48.350 313,600 -30,500 0.02% 15,162,560
2021-07-23 2021-07-21 45.300 344,100 -3,000 0.02% 15,587,730
2021-07-22 2021-07-20 44.500 347,100 +20,000 0.02% 15,445,950
2021-07-21 2021-07-19 45.100 327,100 +15,000 0.02% 14,752,210
2021-07-20 2021-07-16 47.300 312,100 +1,300 0.02% 14,762,330
2021-07-19 2021-07-15 49.800 310,800 -92,900 0.02% 15,477,840
2021-07-15 2021-07-13 42.500 403,700 +1,000 0.03% 17,157,250
2021-07-14 2021-07-12 42.800 402,700 -39,000 0.03% 17,235,560
2021-07-13 2021-07-09 41.350 441,700 -3,400 0.03% 18,264,295
2021-07-12 2021-07-08 39.450 445,100 +36,300 0.03% 17,559,195
2021-07-09 2021-07-07 40.950 408,800 +6,500 0.03% 16,740,360
2021-07-06 2021-07-02 42.150 402,300 +9,800 0.03% 16,956,945
2021-07-05 2021-06-30 43.950 392,500 -20,000 0.03% 17,250,375
2021-07-02 2021-06-29 43.450 412,500 +4,000 0.03% 17,923,125
2021-06-29 2021-06-25 44.100 408,500 +1,300 0.03% 18,014,850
2021-06-28 2021-06-24 44.400 407,200 -44,700 0.03% 18,079,680
2021-06-25 2021-06-23 41.550 451,900 +8,000 0.03% 18,776,445
2021-06-24 2021-06-22 40.050 443,900 +41,500 0.03% 17,778,195
2021-06-23 2021-06-21 41.100 402,400 +4,800 0.03% 16,538,640
2021-06-22 2021-06-18 41.800 397,600 +600 0.03% 16,619,680
2021-06-21 2021-06-17 42.100 397,000 -56,100 0.03% 16,713,700
2021-06-18 2021-06-16 39.850 453,100 -10,500 0.03% 18,056,035
2021-06-17 2021-06-15 39.350 463,600 +48,400 0.03% 18,242,660
2021-06-16 2021-06-11 41.600 415,200 +10,000 0.03% 17,272,320
2021-06-15 2021-06-10 40.600 405,200 -18,900 0.03% 16,451,120
2021-06-11 2021-06-09 41.450 424,100 -26,400 0.03% 17,578,945
2021-06-10 2021-06-08 40.900 450,500 -1,500 0.03% 18,425,450
2021-06-09 2021-06-07 39.000 452,000 +53,500 0.03% 17,628,000
2021-06-08 2021-06-04 39.350 398,500 +3,000 0.03% 15,680,975
2021-06-07 2021-06-03 40.050 395,500 -32,200 0.03% 15,839,775
2021-06-04 2021-06-02 39.700 427,700 +2,300 0.03% 16,979,690
2021-06-03 2021-06-01 40.800 425,400 -9,500 0.03% 17,356,320
2021-06-02 2021-05-31 40.000 434,900 -15,300 0.03% 17,396,000
2021-06-01 2021-05-28 38.700 450,200 +115,300 0.03% 17,422,740
2021-05-31 2021-05-27 41.850 334,900 +16,000 0.02% 14,015,565
2021-05-28 2021-05-26 42.400 318,900 -6,200 0.02% 13,521,360
2021-05-27 2021-05-25 42.450 325,100 -23,200 0.02% 13,800,495
2021-05-26 2021-05-24 41.550 348,300 +15,500 0.02% 14,471,865
2021-05-25 2021-05-21 42.000 332,800 -1,000 0.02% 13,977,600
2021-05-24 2021-05-20 41.700 333,800 +3,300 0.02% 13,919,460
2021-05-21 2021-05-18 42.150 330,500 -1,000 0.02% 13,930,575
2021-05-20 2021-05-17 41.550 331,500 -1,700 0.02% 13,773,825
2021-05-18 2021-05-14 40.950 333,200 -5,600 0.02% 13,644,540
2021-05-17 2021-05-13 40.000 338,800 +15,200 0.02% 13,552,000
2021-05-14 2021-05-12 41.250 323,600 +900 0.02% 13,348,500
2021-05-13 2021-05-11 41.950 322,700 +20,200 0.02% 13,537,265
2021-05-12 2021-05-10 42.600 302,500 +800 0.02% 12,886,500
2021-05-11 2021-05-07 42.800 301,700 +6,900 0.02% 12,912,760
2021-05-10 2021-05-06 44.000 294,800 +12,400 0.02% 12,971,200
2021-05-07 2021-05-05 43.250 282,400 +8,000 0.02% 12,213,800
2021-05-06 2021-05-04 44.250 274,400 +400 0.02% 12,142,200
2021-05-05 2021-05-03 44.800 274,000 +29,300 0.02% 12,275,200
2021-05-04 2021-04-30 46.000 244,700 +222,900 0.02% 11,256,200
2021-05-03 2021-04-29 46.650 21,800 -1,500 0.00% 1,016,970
2021-04-30 2021-04-28 46.150 23,300 +7,900 0.00% 1,075,295
2021-04-29 2021-04-27 46.900 15,400 +4,600 0.00% 722,260
2021-04-28 2021-04-26 46.950 10,800 +2,500 0.00% 507,060
2021-04-26 2021-04-22 46.950 8,300 -446,900 0.00% 389,685
2021-04-22 2021-04-20 47.200 455,200 -300 0.03% 21,485,440
2021-04-21 2021-04-19 47.850 455,500 -1,000 0.03% 21,795,675
2021-04-20 2021-04-16 46.650 456,500 +4,100 0.03% 21,295,725
2021-04-19 2021-04-15 47.050 452,400 +4,800 0.03% 21,285,420
2021-04-16 2021-04-14 49.500 447,600 +27,000 0.03% 22,156,200
2021-04-15 2021-04-13 47.450 420,600 -100 0.03% 19,957,470
2021-04-14 2021-04-12 47.400 420,700 -1,000 0.03% 19,941,180
2021-04-12 2021-04-08 49.300 421,700 +23,000 0.03% 20,789,810
2021-04-09 2021-04-07 49.150 398,700 -1,500 0.03% 19,596,105
2021-04-08 2021-04-01 49.200 400,200 +15,800 0.03% 19,689,840
2021-04-07 2021-03-31 46.900 384,400 -1,200 0.03% 18,028,360
2021-04-01 2021-03-30 47.650 385,600 -3,000 0.03% 18,373,840
2021-03-31 2021-03-29 46.500 388,600 +1,400 0.03% 18,069,900
2021-03-30 2021-03-26 46.600 387,200 +13,100 0.03% 18,043,520
2021-03-29 2021-03-25 45.100 374,100 +9,300 0.03% 16,871,910
2021-03-26 2021-03-24 44.600 364,800 +50,200 0.03% 16,270,080
2021-03-25 2021-03-23 50.400 314,600 -44,300 0.02% 15,855,840
2021-03-24 2021-03-22 52.200 358,900 -2,300 0.03% 18,734,580
2021-03-23 2021-03-19 52.150 361,200 +42,500 0.03% 18,836,580
2021-03-22 2021-03-18 54.000 318,700 -3,700 0.02% 17,209,800
2021-03-19 2021-03-17 54.000 322,400 -1,000 0.02% 17,409,600
2021-03-18 2021-03-16 53.100 323,400 +1,800 0.02% 17,172,540
2021-03-17 2021-03-15 52.850 321,600 +7,500 0.02% 16,996,560
2021-03-16 2021-03-12 51.000 314,100 -5,600 0.02% 16,019,100
2021-03-15 2021-03-11 49.900 319,700 +73,300 0.02% 15,953,030
2021-03-12 2021-03-10 46.600 246,400 +4,400 0.02% 11,482,240
2021-03-11 2021-03-09 46.200 242,000 -5,100 0.02% 11,180,400
2021-03-10 2021-03-08 45.550 247,100 +6,200 0.02% 11,255,405
2021-03-09 2021-03-05 49.250 240,900 -1,800 0.02% 11,864,325
2021-03-08 2021-03-04 50.600 242,700 +19,200 0.02% 12,280,620
2021-03-05 2021-03-03 55.400 223,500 -8,300 0.02% 12,381,900
2021-03-04 2021-03-02 53.350 231,800 +7,300 0.02% 12,366,530
2021-03-03 2021-03-01 53.250 224,500 -1,800 0.02% 11,954,625
2021-03-02 2021-02-26 52.150 226,300 +181,900 0.02% 11,801,545
2021-03-01 2021-02-25 57.750 44,400 -59,200 0.00% 2,564,100
2021-02-26 2021-02-24 56.000 103,600 +18,500 0.01% 5,801,600
2021-02-25 2021-02-23 60.400 85,100 +8,700 0.01% 5,140,040
2021-02-24 2021-02-22 61.050 76,400 -600 0.01% 4,664,220
2021-02-23 2021-02-19 66.050 77,000 +22,200 0.01% 5,085,850
2021-02-22 2021-02-18 70.800 54,800 +29,700 0.00% 3,879,840
2021-02-19 2021-02-17 78.800 25,100 -50,600 0.00% 1,977,880
2021-02-18 2021-02-16 73.350 75,700 -101,200 0.01% 5,552,595
2021-02-17 2021-02-11 55.500 176,900 +165,900 0.01% 9,817,950
2021-02-16 2021-02-09 51.950 11,000 -28,300 0.00% 571,450
2021-02-10 2021-02-08 49.000 39,300 +1,500 0.00% 1,925,700
2021-02-09 2021-02-05 47.900 37,800 +15,700 0.00% 1,810,620
2021-02-08 2021-02-04 49.000 22,100 +17,800 0.00% 1,082,900
2021-02-05 2021-02-03 52.050 4,300 -10,000 0.00% 223,815
2021-02-04 2021-02-02 50.950 14,300 -1,000 0.00% 728,585
2021-02-01 2021-01-28 47.500 15,300 -47,100 0.00% 726,750
2021-01-29 2021-01-27 50.100 62,400 -5,900 0.00% 3,126,240
2021-01-28 2021-01-26 49.900 68,300 +66,000 0.00% 3,408,170
2021-01-25 2021-01-21 45.600 2,300 -43,600 0.00% 104,880
2021-01-22 2021-01-20 42.850 45,900 -1,500 0.00% 1,966,815
2021-01-21 2021-01-19 42.500 47,400 -74,200 0.00% 2,014,500
2021-01-20 2021-01-18 39.450 121,600 -17,400 0.01% 4,797,120
2021-01-19 2021-01-15 38.100 139,000 +38,400 0.01% 5,295,900
2021-01-18 2021-01-14 39.650 100,600 +8,500 0.01% 3,988,790
2021-01-15 2021-01-13 39.700 92,100 -47,700 0.01% 3,656,370
2021-01-14 2021-01-12 37.650 139,800 -25,900 0.01% 5,263,470
2021-01-13 2021-01-11 35.600 165,700 +14,500 0.01% 5,898,920
2021-01-12 2021-01-08 36.900 151,200 -12,700 0.01% 5,579,280
2021-01-11 2021-01-07 36.300 163,900 -9,200 0.01% 5,949,570
2021-01-08 2021-01-06 36.450 173,100 +1,600 0.01% 6,309,495
2021-01-07 2021-01-05 36.600 171,500 +5,200 0.01% 6,276,900
2021-01-06 2021-01-04 36.650 166,300 +2,500 0.01% 6,094,895
2021-01-05 2020-12-31 36.200 163,800 +700 0.01% 5,929,560
2021-01-04 2020-12-29 34.300 163,100 -8,800 0.01% 5,594,330
2020-12-30 2020-12-28 34.050 171,900 +46,100 0.01% 5,853,195
2020-12-29 2020-12-24 35.600 125,800 +114,100 0.01% 4,478,480
2020-12-28 2020-12-22 35.650 11,700 +7,000 0.00% 417,105
2020-12-23 2020-12-21 37.250 4,700 +400 0.00% 175,075
2020-12-22 2020-12-18 38.150 4,300 -1,052,500 0.00% 164,045
2020-12-21 2020-12-17 38.300 1,056,800 +8,100 0.07% 40,475,440
2020-12-18 2020-12-16 37.650 1,048,700 -39,700 0.07% 39,483,555
2020-12-17 2020-12-15 36.200 1,088,400 -3,000 0.08% 39,400,080
2020-12-16 2020-12-14 36.300 1,091,400 -27,100 0.08% 39,617,820
2020-12-15 2020-12-11 35.550 1,118,500 -1,200 0.08% 39,762,675
2020-12-14 2020-12-10 34.350 1,119,700 +10,000 0.08% 38,461,695
2020-12-11 2020-12-09 34.600 1,109,700 +20,000 0.08% 38,395,620
2020-12-10 2020-12-08 35.100 1,089,700 -40,000 0.23% 38,248,470
2020-12-09 2020-12-07 35.250 1,129,700 +26,800 0.24% 39,821,925
2020-12-08 2020-12-04 35.800 1,102,900 +8,800 0.23% 39,483,820
2020-12-07 2020-12-03 36.300 1,094,100 +11,100 0.23% 39,715,830
2020-12-04 2020-12-02 36.500 1,083,000 +33,100 0.23% 39,529,500
2020-12-03 2020-12-01 37.650 1,049,900 +3,500 0.22% 39,528,735
2020-12-02 2020-11-30 37.450 1,046,400 +2,500 0.22% 39,187,680
2020-12-01 2020-11-27 37.150 1,043,900 -4,500 0.22% 38,780,885
2020-11-30 2020-11-26 37.450 1,048,400 +28,000 0.22% 39,262,580
2020-11-27 2020-11-25 36.050 1,020,400 +14,600 0.22% 36,785,420
2020-11-26 2020-11-24 37.350 1,005,800 +8,300 0.21% 37,566,630
2020-11-25 2020-11-23 38.100 997,500 +4,100 0.21% 38,004,750
2020-11-24 2020-11-20 38.400 993,400 +1,900 0.21% 38,146,560
2020-11-23 2020-11-19 38.650 991,500 +271,000 0.21% 38,321,475
2020-11-20 2020-11-18 38.750 720,500 +900 0.15% 27,919,375
2020-11-19 2020-11-17 39.000 719,600 +2,300 0.15% 28,064,400
2020-11-18 2020-11-16 39.650 717,300 -6,500 0.15% 28,440,945
2020-11-17 2020-11-13 39.300 723,800 +2,000 0.15% 28,445,340
2020-11-16 2020-11-12 39.000 721,800 +17,800 0.15% 28,150,200
2020-11-13 2020-11-11 38.500 704,000 +16,900 0.15% 27,104,000
2020-11-12 2020-11-10 41.200 687,100 +15,900 0.15% 28,308,520
2020-11-11 2020-11-09 42.400 671,200 -29,900 0.14% 28,458,880
2020-11-10 2020-11-06 41.000 701,100 +16,000 0.15% 28,745,100
2020-11-09 2020-11-05 41.100 685,100 -48,600 0.15% 28,157,610
2020-11-06 2020-11-04 38.650 733,700 +40,800 0.16% 28,357,505
2020-11-05 2020-11-03 39.400 692,900 +10,000 0.15% 27,300,260
2020-11-04 2020-11-02 39.000 682,900 +33,200 0.15% 26,633,100
2020-11-03 2020-10-30 40.300 649,700 -39,300 0.14% 26,182,910
2020-11-02 2020-10-29 40.050 689,000 +12,200 0.15% 27,594,450
2020-10-30 2020-10-28 40.800 676,800 +36,900 0.14% 27,613,440
2020-10-29 2020-10-27 38.950 639,900 +500 0.14% 24,924,105
2020-10-28 2020-10-23 39.900 639,400 +10,100 0.14% 25,512,060
2020-10-27 2020-10-22 41.400 629,300 -15,300 0.13% 26,053,020
2020-10-23 2020-10-21 40.050 644,600 -500 0.14% 25,816,230
2020-10-22 2020-10-20 39.850 645,100 -12,900 0.14% 25,707,235
2020-10-21 2020-10-19 38.000 658,000 +1,700 0.14% 25,004,000
2020-10-20 2020-10-16 40.000 656,300 +1,500 0.14% 26,252,000
2020-10-19 2020-10-15 39.150 654,800 +5,300 0.14% 25,635,420
2020-10-16 2020-10-14 41.050 649,500 -700 0.14% 26,661,975
2020-10-15 2020-10-12 41.550 650,200 -13,500 0.14% 27,015,810
2020-10-14 2020-10-09 40.150 663,700 +68,500 0.14% 26,647,555
2020-10-12 2020-10-08 40.200 595,200 -2,100 0.13% 23,927,040
2020-10-09 2020-10-07 39.500 597,300 +17,300 0.13% 23,593,350
2020-10-07 2020-10-05 38.250 580,000 +1,200 0.12% 22,185,000
2020-10-06 2020-09-30 38.300 578,800 -4,900 0.12% 22,168,040
2020-10-05 2020-09-29 37.600 583,700 +400 0.12% 21,947,120
2020-09-30 2020-09-28 38.300 583,300 -9,000 0.12% 22,340,390
2020-09-29 2020-09-25 37.350 592,300 -241,800 0.13% 22,122,405
2020-09-28 2020-09-24 41.500 834,100 -6,500 0.18% 34,615,150
2020-09-25 2020-09-23 44.100 840,600 -600 0.18% 37,070,460
2020-09-24 2020-09-22 42.850 841,200 -19,500 0.18% 36,045,420
2020-09-23 2020-09-21 42.900 860,700 +42,400 0.18% 36,924,030
2020-09-22 2020-09-18 44.750 818,300 -8,100 0.17% 36,618,925
2020-09-21 2020-09-17 43.650 826,400 +2,400 0.18% 36,072,360
2020-09-18 2020-09-16 43.600 824,000 +271,800 0.18% 35,926,400
2020-09-17 2020-09-15 46.050 552,200 +17,500 0.12% 25,428,810
2020-09-16 2020-09-14 45.700 534,700 +21,700 0.11% 24,435,790
2020-09-15 2020-09-11 44.650 513,000 -12,700 0.11% 22,905,450
2020-09-14 2020-09-10 43.400 525,700 +21,100 0.11% 22,815,380
2020-09-11 2020-09-09 43.700 504,600 +13,500 0.11% 22,051,020
2020-09-10 2020-09-08 45.350 491,100 +27,800 0.10% 22,271,385
2020-09-09 2020-09-07 48.500 463,300 +7,000 0.10% 22,470,050
2020-09-08 2020-09-04 50.600 456,300 -18,700 0.10% 23,088,780
2020-09-07 2020-09-03 52.650 475,000 +31,400 0.10% 25,008,750
2020-09-04 2020-09-02 55.000 443,600 +11,900 0.09% 24,398,000
2020-09-03 2020-09-01 52.000 431,700 -2,100 0.09% 22,448,400
2020-09-02 2020-08-31 51.050 433,800 +55,100 0.09% 22,145,490
2020-09-01 2020-08-28 52.200 378,700 -70,100 0.08% 19,768,140
2020-08-31 2020-08-27 53.750 448,800 +17,300 0.10% 24,123,000
2020-08-28 2020-08-26 43.750 431,500 +8,500 0.09% 18,878,125
2020-08-27 2020-08-25 43.900 423,000 +2,400 0.09% 18,569,700
2020-08-26 2020-08-24 44.700 420,600 -40,200 0.09% 18,800,820
2020-08-25 2020-08-21 43.000 460,800 +28,400 0.10% 19,814,400
2020-08-24 2020-08-20 42.750 432,400 +54,100 0.09% 18,485,100
2020-08-21 2020-08-19 43.450 378,300 -6,100 0.08% 16,437,135
2020-08-20 2020-08-18 44.500 384,400 -20,000 0.08% 17,105,800
2020-08-19 2020-08-17 43.300 404,400 +12,500 0.09% 17,510,520
2020-08-18 2020-08-14 43.100 391,900 +11,300 0.08% 16,890,890
2020-08-17 2020-08-13 43.700 380,600 +6,300 0.08% 16,632,220
2020-08-14 2020-08-12 43.000 374,300 +4,200 0.08% 16,094,900
2020-08-13 2020-08-11 43.850 370,100 +10,300 0.08% 16,228,885
2020-08-12 2020-08-10 46.100 359,800 +9,600 0.08% 16,586,780
2020-08-11 2020-08-07 47.650 350,200 +2,000 0.07% 16,687,030
2020-08-10 2020-08-06 48.500 348,200 +85,800 0.07% 16,887,700
2020-08-07 2020-08-05 49.200 262,400 +12,900 0.06% 12,910,080
2020-08-06 2020-08-04 49.600 249,500 -4,300 0.05% 12,375,200
2020-08-05 2020-08-03 46.350 253,800 +6,100 0.05% 11,763,630
2020-08-04 2020-07-31 46.450 247,700 +9,400 0.05% 11,505,665
2020-08-03 2020-07-30 47.000 238,300 +34,700 0.05% 11,200,100
2020-07-31 2020-07-29 44.850 203,600 +19,900 0.04% 9,131,460
2020-07-30 2020-07-28 45.350 183,700 +18,400 0.04% 8,330,795
2020-07-29 2020-07-27 44.650 165,300 -5,500 0.04% 7,380,645
2020-07-28 2020-07-24 42.300 170,800 +26,300 0.04% 7,224,840
2020-07-27 2020-07-23 46.000 144,500 -20,800 0.03% 6,647,000
2020-07-24 2020-07-22 45.000 165,300 +12,500 0.04% 7,438,500
2020-07-23 2020-07-21 47.700 152,800 -900 0.03% 7,288,560
2020-07-22 2020-07-20 45.000 153,700 +8,900 0.03% 6,916,500
2020-07-21 2020-07-17 44.000 144,800 +38,500 0.03% 6,371,200
2020-07-20 2020-07-16 44.150 106,300 +20,000 0.02% 4,693,145
2020-07-17 2020-07-15 48.650 86,300 +16,800 0.02% 4,198,495
2020-07-16 2020-07-14 48.700 69,500 -203,200 0.01% 3,384,650
2020-07-15 2020-07-13 52.550 272,700 -4,800 0.06% 14,330,385
2020-07-14 2020-07-10 52.800 277,500 +6,600 0.06% 14,652,000
2020-07-13 2020-07-09 53.000 270,900 +18,800 0.06% 14,357,700
2020-07-10 2020-07-08 53.900 252,100 +6,400 0.05% 13,588,190
2020-07-09 2020-07-07 51.200 245,700 -12,600 0.05% 12,579,840
2020-07-08 2020-07-06 55.100 258,300 +9,100 0.05% 14,232,330
2020-07-07 2020-07-03 47.150 249,200 -77,500 0.05% 11,749,780
2020-07-06 2020-07-02 40.650 326,700 +1,600 0.07% 13,280,355
2020-07-03 2020-06-30 38.350 325,100 -4,500 0.07% 12,467,585
2020-07-02 2020-06-29 38.600 329,600 +18,700 0.07% 12,722,560
2020-06-30 2020-06-26 38.350 310,900 -47,600 0.07% 11,923,015
2020-06-29 2020-06-24 35.200 358,500 +2,600 0.08% 12,619,200
2020-06-26 2020-06-23 36.000 355,900 -15,800 0.08% 12,812,400
2020-06-24 2020-06-22 34.200 371,700 -26,100 0.08% 12,712,140
2020-06-23 2020-06-19 33.650 397,800 +54,800 0.08% 13,385,970
2020-06-22 2020-06-18 31.800 343,000 -27,200 0.07% 10,907,400
2020-06-19 2020-06-17 29.300 370,200 -13,500 0.08% 10,846,860
2020-06-18 2020-06-16 28.700 383,700 -2,300 0.08% 11,012,190
2020-06-17 2020-06-15 27.950 386,000 +2,500 0.08% 10,788,700
2020-06-16 2020-06-12 28.350 383,500 -1,800 0.08% 10,872,225
2020-06-15 2020-06-11 28.450 385,300 +9,200 0.08% 10,961,785
2020-06-11 2020-06-09 29.400 376,100 -8,800 0.08% 11,057,340
2020-06-10 2020-06-08 29.300 384,900 +300 0.08% 11,277,570
2020-06-09 2020-06-05 29.200 384,600 -2,000 0.08% 11,230,320
2020-06-08 2020-06-04 29.200 386,600 -500 0.08% 11,288,720
2020-06-05 2020-06-03 29.000 387,100 -6,200 0.08% 11,225,900
2020-06-04 2020-06-02 28.850 393,300 -8,200 0.08% 11,346,705
2020-06-02 2020-05-29 27.350 401,500 +300 0.09% 10,981,025
2020-06-01 2020-05-28 27.200 401,200 +1,500 0.09% 10,912,640
2020-05-29 2020-05-27 28.050 399,700 -4,000 0.09% 11,211,585
2020-05-28 2020-05-26 28.350 403,700 -200 0.09% 11,444,895
2020-05-27 2020-05-25 27.850 403,900 +7,400 0.09% 11,248,615
2020-05-26 2020-05-22 27.350 396,500 -3,200 0.08% 10,844,275
2020-05-25 2020-05-21 28.550 399,700 -22,700 0.09% 11,411,435
2020-05-22 2020-05-20 29.700 422,400 +352,000 0.09% 12,545,280
2020-05-21 2020-05-19 28.850 70,400 -1,200 0.01% 2,031,040
2020-05-20 2020-05-18 27.800 71,600 +700 0.02% 1,990,480
2020-05-19 2020-05-15 29.600 70,900 +14,800 0.02% 2,098,640
2020-05-18 2020-05-14 30.550 56,100 +900 0.01% 1,713,855
2020-05-15 2020-05-13 29.750 55,200 -22,500 0.01% 1,642,200
2020-05-14 2020-05-12 29.600 77,700 +5,000 0.02% 2,299,920
2020-05-13 2020-05-11 29.100 72,700 -21,500 0.02% 2,115,570
2020-05-12 2020-05-08 28.500 94,200 -11,900 0.02% 2,684,700
2020-05-11 2020-05-07 27.600 106,100 -10,500 0.02% 2,928,360
2020-05-08 2020-05-06 27.100 116,600 -18,500 0.02% 3,159,860
2020-05-07 2020-05-05 25.300 135,100 +13,000 0.03% 3,418,030
2020-05-06 2020-05-04 24.950 122,100 -6,600 0.03% 3,046,395
2020-05-05 2020-04-29 26.800 128,700 +1,500 0.03% 3,449,160
2020-05-04 2020-04-28 27.050 127,200 -20,700 0.03% 3,440,760
2020-04-29 2020-04-27 25.300 147,900 -4,100 0.03% 3,741,870
2020-04-28 2020-04-24 24.650 152,000 +13,800 0.03% 3,746,800
2020-04-27 2020-04-23 25.000 138,200 -500 0.03% 3,455,000
2020-04-24 2020-04-22 25.450 138,700 -4,000 0.03% 3,529,915
2020-04-23 2020-04-21 24.400 142,700 +28,300 0.03% 3,481,880
2020-04-22 2020-04-20 25.850 114,400 +13,200 0.02% 2,957,240
2020-04-21 2020-04-17 26.200 101,200 -1,900 0.02% 2,651,440
2020-04-20 2020-04-16 26.250 103,100 +3,200 0.02% 2,706,375
2020-04-17 2020-04-15 26.800 99,900 +21,500 0.02% 2,677,320
2020-04-16 2020-04-14 27.800 78,400 +32,000 0.02% 2,179,520
2020-04-15 2020-04-09 26.600 46,400 +7,000 0.01% 1,234,240
2020-04-14 2020-04-08 26.550 39,400 +37,100 0.01% 1,046,070
2020-04-09 2020-04-07 27.250 2,300 -1,460,600 0.00% 62,675
2020-04-08 2020-04-06 26.500 1,462,900 -12,900 0.31% 38,766,850
2020-04-07 2020-04-03 25.650 1,475,800 -5,300 0.31% 37,854,270
2020-04-06 2020-04-02 25.700 1,481,100 -14,000 0.32% 38,064,270
2020-04-03 2020-04-01 24.650 1,495,100 -42,100 0.32% 36,854,215
2020-04-02 2020-03-31 25.600 1,537,200 -51,500 0.33% 39,352,320
2020-04-01 2020-03-30 24.900 1,588,700 -1,000 0.34% 39,558,630
2020-03-31 2020-03-27 25.500 1,589,700 +49,200 0.34% 40,537,350
2020-03-30 2020-03-26 25.200 1,540,500 -28,400 0.33% 38,820,600
2020-03-27 2020-03-25 25.500 1,568,900 -1,600 0.33% 40,006,950
2020-03-26 2020-03-24 24.400 1,570,500 +39,400 0.33% 38,320,200
2020-03-25 2020-03-23 23.300 1,531,100 +11,600 0.33% 35,674,630
2020-03-24 2020-03-20 25.500 1,519,500 +54,200 0.32% 38,747,250
2020-03-23 2020-03-19 23.850 1,465,300 +15,700 0.31% 34,947,405
2020-03-20 2020-03-18 24.450 1,449,600 +37,500 0.31% 35,442,720
2020-03-19 2020-03-17 26.350 1,412,100 +3,000 0.30% 37,208,835
2020-03-18 2020-03-16 26.100 1,409,100 +9,400 0.30% 36,777,510
2020-03-17 2020-03-13 29.050 1,399,700 -4,400 0.30% 40,661,285
2020-03-16 2020-03-12 29.050 1,404,100 -47,100 0.30% 40,789,105
2020-03-13 2020-03-11 31.250 1,451,200 +10,900 0.31% 45,350,000
2020-03-12 2020-03-10 32.050 1,440,300 -49,600 0.31% 46,161,615
2020-03-11 2020-03-09 32.050 1,489,900 +44,600 0.32% 47,751,295
2020-03-10 2020-03-06 35.250 1,445,300 -1,000 0.31% 50,946,825
2020-03-09 2020-03-05 35.100 1,446,300 +7,300 0.31% 50,765,130
2020-03-06 2020-03-04 35.300 1,439,000 +41,500 0.31% 50,796,700
2020-03-05 2020-03-03 35.100 1,397,500 -68,900 0.30% 49,052,250
2020-03-04 2020-03-02 33.400 1,466,400 +9,000 0.31% 48,977,760
2020-03-03 2020-02-28 32.800 1,457,400 -11,400 0.31% 47,802,720
2020-03-02 2020-02-27 33.500 1,468,800 -7,000 0.31% 49,204,800
2020-02-28 2020-02-26 31.450 1,475,800 +2,000 0.31% 46,413,910
2020-02-27 2020-02-25 31.750 1,473,800 -5,200 0.31% 46,793,150
2020-02-26 2020-02-24 32.100 1,479,000 +48,300 0.31% 47,475,900
2020-02-25 2020-02-21 33.400 1,430,700 +45,100 0.30% 47,785,380
2020-02-24 2020-02-20 32.950 1,385,600 +10,000 0.29% 45,655,520
2020-02-21 2020-02-19 32.200 1,375,600 -500 0.29% 44,294,320
2020-02-20 2020-02-18 30.750 1,376,100 +4,000 0.29% 42,315,075
2020-02-19 2020-02-17 31.250 1,372,100 -39,700 0.29% 42,878,125
2020-02-18 2020-02-14 28.700 1,411,800 +10,000 0.30% 40,518,660
2020-02-17 2020-02-13 28.650 1,401,800 -1,400 0.30% 40,161,570
2020-02-14 2020-02-12 29.050 1,403,200 -5,300 0.30% 40,762,960
2020-02-13 2020-02-11 28.500 1,408,500 -9,200 0.30% 40,142,250
2020-02-12 2020-02-10 28.450 1,417,700 -90,600 0.30% 40,333,565
2020-02-11 2020-02-07 27.950 1,508,300 +2,000 0.32% 42,156,985
2020-02-10 2020-02-06 28.150 1,506,300 +200 0.32% 42,402,345
2020-02-07 2020-02-05 27.650 1,506,100 +58,500 0.32% 41,643,665
2020-02-06 2020-02-04 27.600 1,447,600 +28,900 0.31% 39,953,760
2020-02-05 2020-02-03 25.750 1,418,700 +20,000 0.30% 36,531,525
2020-02-04 2020-01-31 25.400 1,398,700 -6,700 0.30% 35,526,980
2020-02-03 2020-01-30 25.250 1,405,400 +800 0.30% 35,486,350
2020-01-31 2020-01-29 26.750 1,404,600 -1,500 0.30% 37,573,050
2020-01-30 2020-01-24 28.100 1,406,100 -16,500 0.30% 39,511,410
2020-01-29 2020-01-22 29.800 1,422,600 -13,100 0.30% 42,393,480
2020-01-23 2020-01-21 29.350 1,435,700 +10,800 0.31% 42,137,795
2020-01-22 2020-01-20 31.350 1,424,900 -8,700 0.30% 44,670,615
2020-01-21 2020-01-17 32.350 1,433,600 -58,800 0.31% 46,376,960
2020-01-20 2020-01-16 30.100 1,492,400 -12,200 0.32% 44,921,240
2020-01-17 2020-01-15 30.050 1,504,600 +12,000 0.32% 45,213,230
2020-01-16 2020-01-14 29.500 1,492,600 +59,300 0.32% 44,031,700
2020-01-15 2020-01-13 30.150 1,433,300 -31,600 0.31% 43,213,995
2020-01-14 2020-01-10 29.200 1,464,900 +18,200 0.31% 42,775,080
2020-01-13 2020-01-09 29.200 1,446,700 +15,800 0.31% 42,243,640
2020-01-10 2020-01-08 28.400 1,430,900 +5,800 0.30% 40,637,560
2020-01-09 2020-01-07 29.700 1,425,100 +422,100 0.30% 42,325,470
2020-01-08 2020-01-06 28.650 1,003,000 +281,300 0.21% 28,735,950
2020-01-07 2020-01-03 28.450 721,700 +2,300 0.15% 20,532,365
2020-01-06 2020-01-02 29.250 719,400 +676,500 0.15% 21,042,450
2020-01-03 2019-12-31 28.100 42,900 +2,500 0.01% 1,205,490
2020-01-02 2019-12-27 28.950 40,400 -8,300 0.01% 1,169,580
2019-12-30 2019-12-24 28.400 48,700 +5,400 0.01% 1,383,080
2019-12-27 2019-12-20 28.250 43,300 +20,300 0.01% 1,223,225
2019-12-23 2019-12-19 28.700 23,000 +16,300 0.00% 660,100
2019-12-20 2019-12-18 29.450 6,700 +1,500 0.00% 197,315
2019-12-19 2019-12-17 29.900 5,200 -3,800 0.00% 155,480
2019-12-18 2019-12-16 30.100 9,000 -6,700 0.00% 270,900
2019-12-17 2019-12-13 30.100 15,700 +1,400 0.00% 472,570
2019-12-16 2019-12-12 28.000 14,300 -14,400 0.00% 400,400
2019-12-13 2019-12-11 27.850 28,700 +7,000 0.01% 799,295
2019-12-11 2019-12-09 27.600 21,700 +1,000 0.00% 598,920
2019-12-10 2019-12-06 27.700 20,700 +1,000 0.00% 573,390
2019-12-09 2019-12-05 27.500 19,700 +500 0.00% 541,750
2019-12-06 2019-12-04 26.900 19,200 +6,300 0.00% 516,480
2019-12-05 2019-12-03 28.150 12,900 +10,100 0.00% 363,135
2019-12-04 2019-12-02 28.200 2,800 -6,200 0.00% 78,960
2019-12-02 2019-11-28 27.650 9,000 -1,800 0.00% 248,850
2019-11-29 2019-11-27 26.500 10,800 -1,500 0.00% 286,200
2019-11-27 2019-11-25 27.000 12,300 +10,000 0.00% 332,100
2019-11-26 2019-11-22 26.800 2,300 -101,800 0.00% 61,640
2019-11-25 2019-11-21 24.250 104,100 +4,500 0.02% 2,524,425
2019-11-22 2019-11-20 25.500 99,600 -2,300 0.02% 2,539,800
2019-11-21 2019-11-19 25.750 101,900 -18,500 0.02% 2,623,925
2019-11-20 2019-11-18 24.350 120,400 +1,000 0.03% 2,931,740
2019-11-19 2019-11-15 24.100 119,400 +6,500 0.03% 2,877,540
2019-11-18 2019-11-14 23.650 112,900 +1,000 0.02% 2,670,085
2019-11-15 2019-11-13 23.650 111,900 +6,200 0.02% 2,646,435
2019-11-14 2019-11-12 25.050 105,700 +14,200 0.02% 2,647,785
2019-11-13 2019-11-11 24.600 91,500 +4,900 0.02% 2,250,900
2019-11-12 2019-11-08 26.050 86,600 -5,000 0.02% 2,255,930
2019-11-11 2019-11-07 26.950 91,600 -900 0.02% 2,468,620
2019-11-08 2019-11-06 26.200 92,500 -3,700 0.02% 2,423,500
2019-11-07 2019-11-05 25.450 96,200 +1,000 0.02% 2,448,290
2019-11-06 2019-11-04 26.100 95,200 +10,000 0.02% 2,484,720
2019-11-05 2019-11-01 25.350 85,200 -2,000 0.02% 2,159,820
2019-11-04 2019-10-31 26.200 87,200 +9,000 0.02% 2,284,640
2019-11-01 2019-10-30 27.600 78,200 -2,000 0.02% 2,158,320
2019-10-31 2019-10-29 27.500 80,200 +16,200 0.02% 2,205,500
2019-10-30 2019-10-28 28.250 64,000 -28,500 0.01% 1,808,000
2019-10-29 2019-10-25 26.000 92,500 -18,800 0.02% 2,405,000
2019-10-28 2019-10-24 26.000 111,300 -9,900 0.02% 2,893,800
2019-10-25 2019-10-23 23.700 121,200 -20,000 0.03% 2,872,440
2019-10-24 2019-10-22 24.500 141,200 -1,800 0.03% 3,459,400
2019-10-23 2019-10-21 25.750 143,000 -14,600 0.03% 3,682,250
2019-10-22 2019-10-18 23.750 157,600 -7,100 0.03% 3,743,000
2019-10-21 2019-10-17 23.000 164,700 -110,200 0.04% 3,788,100
2019-10-18 2019-10-16 21.250 274,900 +12,900 0.06% 5,841,625
2019-10-17 2019-10-15 21.250 262,000 -22,300 0.06% 5,567,500
2019-10-15 2019-10-11 19.480 284,300 -10,700 0.06% 5,538,164
2019-10-14 2019-10-10 18.680 295,000 -3,500 0.06% 5,510,600
2019-10-11 2019-10-09 18.360 298,500 +12,000 0.06% 5,480,460
2019-10-10 2019-10-08 18.680 286,500 -3,000 0.06% 5,351,820
2019-10-09 2019-10-04 18.240 289,500 +100 0.06% 5,280,480
2019-10-03 2019-09-30 18.500 289,400 -1,500 0.06% 5,353,900
2019-09-30 2019-09-26 18.540 290,900 +2,000 0.06% 5,393,286
2019-09-27 2019-09-25 18.480 288,900 +4,000 0.06% 5,338,872
2019-09-25 2019-09-23 19.040 284,900 +2,000 0.06% 5,424,496
2019-09-24 2019-09-20 19.420 282,900 +800 0.06% 5,493,918
2019-09-23 2019-09-19 19.520 282,100 +1,000 0.06% 5,506,592
2019-09-20 2019-09-18 20.000 281,100 -1,000 0.06% 5,622,000
2019-09-18 2019-09-16 20.250 282,100 +6,700 0.06% 5,712,525
2019-09-17 2019-09-13 20.950 275,400 -14,800 0.06% 5,769,630
2019-09-13 2019-09-11 20.400 290,200 -27,300 0.06% 5,920,080
2019-09-12 2019-09-10 19.220 317,500 +3,800 0.07% 6,102,350
2019-09-11 2019-09-09 19.080 313,700 -600 0.07% 5,985,396
2019-09-10 2019-09-06 19.360 314,300 -5,100 0.07% 6,084,848
2019-09-09 2019-09-05 19.200 319,400 -18,700 0.07% 6,132,480
2019-09-06 2019-09-04 18.460 338,100 +14,700 0.07% 6,241,326
2019-09-05 2019-09-03 18.060 323,400 -18,400 0.07% 5,840,604
2019-09-04 2019-09-02 18.280 341,800 +20,500 0.07% 6,248,104
2019-09-03 2019-08-30 17.700 321,300 -10,700 0.07% 5,687,010
2019-09-02 2019-08-29 18.200 332,000 +400 0.07% 6,042,400
2019-08-30 2019-08-28 18.600 331,600 +1,500 0.07% 6,167,760
2019-08-29 2019-08-27 18.700 330,100 +5,200 0.07% 6,172,870
2019-08-28 2019-08-26 21.150 324,900 -17,000 0.07% 6,871,635
2019-08-27 2019-08-23 21.300 341,900 +35,000 0.07% 7,282,470
2019-08-26 2019-08-22 18.500 306,900 -10,500 0.07% 5,677,650
2019-08-23 2019-08-21 17.820 317,400 +2,600 0.07% 5,656,068
2019-08-22 2019-08-20 18.040 314,800 -4,700 0.07% 5,678,992
2019-08-21 2019-08-19 17.960 319,500 -1,600 0.07% 5,738,220
2019-08-20 2019-08-16 17.220 321,100 +2,000 0.07% 5,529,342
2019-08-19 2019-08-15 16.940 319,100 +2,700 0.07% 5,405,554
2019-08-16 2019-08-14 17.120 316,400 +5,500 0.07% 5,416,768
2019-08-14 2019-08-12 17.500 310,900 -3,800 0.07% 5,440,750
2019-08-13 2019-08-09 16.760 314,700 +3,200 0.07% 5,274,372
2019-08-12 2019-08-08 17.140 311,500 -1,000 0.07% 5,339,110
2019-08-09 2019-08-07 17.040 312,500 +7,800 0.07% 5,325,000
2019-08-08 2019-08-06 17.420 304,700 +500 0.06% 5,307,874
2019-08-07 2019-08-05 17.700 304,200 -4,500 0.06% 5,384,340
2019-08-06 2019-08-02 19.120 308,700 +17,700 0.07% 5,902,344
2019-08-05 2019-08-01 19.820 291,000 -46,700 0.06% 5,767,620
2019-08-02 2019-07-31 17.700 337,700 -18,200 0.07% 5,977,290
2019-08-01 2019-07-30 18.680 355,900 +3,600 0.08% 6,648,212
2019-07-30 2019-07-26 18.920 352,300 -400 0.07% 6,665,516
2019-07-29 2019-07-25 19.200 352,700 +1,500 0.08% 6,771,840
2019-07-26 2019-07-24 19.040 351,200 +9,000 0.07% 6,686,848
2019-07-25 2019-07-23 19.180 342,200 -9,200 0.07% 6,563,396
2019-07-24 2019-07-22 18.520 351,400 -21,500 0.07% 6,507,928
2019-07-23 2019-07-19 19.000 372,900 +14,500 0.08% 7,085,100
2019-07-22 2019-07-18 18.540 358,400 +51,200 0.08% 6,644,736
2019-07-19 2019-07-17 18.700 307,200 +22,600 0.07% 5,744,640
2019-07-18 2019-07-16 18.980 284,600 +28,900 0.06% 5,401,708
2019-07-17 2019-07-15 19.920 255,700 +1,700 0.05% 5,093,544
2019-07-16 2019-07-12 20.300 254,000 +2,100 0.05% 5,156,200
2019-07-15 2019-07-11 20.450 251,900 +1,600 0.05% 5,151,355
2019-07-12 2019-07-10 20.250 250,300 -600 0.05% 5,068,575
2019-07-11 2019-07-09 20.250 250,900 +1,000 0.05% 5,080,725
2019-07-10 2019-07-08 20.600 249,900 +12,000 0.05% 5,147,940
2019-07-09 2019-07-05 21.350 237,900 +1,800 0.05% 5,079,165
2019-07-08 2019-07-04 21.700 236,100 +1,000 0.05% 5,123,370
2019-07-05 2019-07-03 21.600 235,100 +5,000 0.05% 5,078,160
2019-07-04 2019-07-02 22.000 230,100 +7,000 0.05% 5,062,200
2019-07-03 2019-06-28 21.450 223,100 +5,000 0.05% 4,785,495
2019-06-28 2019-06-26 21.300 218,100 +2,000 0.05% 4,645,530
2019-06-27 2019-06-25 21.700 216,100 +2,000 0.05% 4,689,370
2019-06-24 2019-06-20 23.100 214,100 -1,000 0.05% 4,945,710
2019-06-20 2019-06-18 22.150 215,100 -1,000 0.05% 4,764,465
2019-06-19 2019-06-17 21.800 216,100 -8,000 0.05% 4,710,980
2019-06-18 2019-06-14 21.300 224,100 +2,000 0.05% 4,773,330
2019-06-14 2019-06-12 21.900 222,100 -1,000 0.05% 4,863,990
2019-06-13 2019-06-11 22.650 223,100 -2,000 0.05% 5,053,215
2019-06-12 2019-06-10 21.950 225,100 -30,000 0.05% 4,940,945
2019-06-11 2019-06-06 21.450 255,100 +4,000 0.05% 5,471,895
2019-06-10 2019-06-05 21.550 251,100 -3,000 0.05% 5,411,205
2019-06-06 2019-06-04 21.200 254,100 +12,000 0.05% 5,386,920
2019-06-05 2019-06-03 21.850 242,100 -3,000 0.05% 5,289,885
2019-06-03 2019-05-30 22.550 245,100 -2,000 0.05% 5,527,005
2019-05-30 2019-05-28 21.950 247,100 -1,000 0.05% 5,423,845
2019-05-29 2019-05-27 21.900 248,100 -3,000 0.05% 5,433,390
2019-05-28 2019-05-24 21.850 251,100 +19,000 0.05% 5,486,535
2019-05-27 2019-05-23 22.200 232,100 -100 0.05% 5,152,620
2019-05-24 2019-05-22 22.900 232,200 -1,700 0.05% 5,317,380
2019-05-23 2019-05-21 22.900 233,900 +6,000 0.05% 5,356,310
2019-05-22 2019-05-20 22.600 227,900 +2,000 0.05% 5,150,540
2019-05-21 2019-05-17 23.250 225,900 +7,000 0.05% 5,252,175
2019-05-17 2019-05-15 24.000 218,900 +7,500 0.05% 5,253,600
2019-05-15 2019-05-10 24.550 211,400 +22,500 0.04% 5,189,870
2019-05-14 2019-05-09 24.400 188,900 +5,500 0.04% 4,609,160
2019-05-10 2019-05-08 25.300 183,400 +27,300 0.04% 4,640,020
2019-05-09 2019-05-07 26.500 156,100 +21,000 0.03% 4,136,650
2019-05-08 2019-05-06 26.450 135,100 -6,200 0.03% 3,573,395
2019-05-07 2019-05-03 28.050 141,300 +10,000 0.03% 3,963,465
2019-05-03 2019-04-30 28.300 131,300 -1,000 0.03% 3,715,790
2019-04-30 2019-04-26 28.100 132,300 +6,100 0.03% 3,717,630
2019-04-29 2019-04-25 27.850 126,200 -300 0.03% 3,514,670
2019-04-26 2019-04-24 28.700 126,500 -2,000 0.03% 3,630,550
2019-04-25 2019-04-23 28.050 128,500 +2,000 0.03% 3,604,425
2019-04-24 2019-04-18 28.650 126,500 +28,000 0.03% 3,624,225
2019-04-18 2019-04-16 29.900 98,500 -139,400 0.02% 2,945,150
2019-04-17 2019-04-15 29.500 237,900 +1,000 0.05% 7,018,050
2019-04-16 2019-04-12 29.300 236,900 -2,800 0.05% 6,941,170
2019-04-15 2019-04-11 29.600 239,700 +4,600 0.05% 7,095,120
2019-04-12 2019-04-10 30.500 235,100 +15,000 0.05% 7,170,550
2019-04-11 2019-04-09 31.650 220,100 -6,000 0.05% 6,966,165
2019-04-10 2019-04-08 29.650 226,100 +300 0.05% 6,703,865
2019-04-09 2019-04-04 29.800 225,800 -8,000 0.05% 6,728,840
2019-04-08 2019-04-03 30.100 233,800 -20,500 0.05% 7,037,380
2019-04-04 2019-04-02 28.100 254,300 +11,600 0.05% 7,145,830
2019-04-03 2019-04-01 27.800 242,700 +5,000 0.05% 6,747,060
2019-04-02 2019-03-29 28.200 237,700 +5,000 0.05% 6,703,140
2019-04-01 2019-03-28 28.200 232,700 -69,900 0.05% 6,562,140
2019-03-29 2019-03-27 26.150 302,600 -1,000 0.06% 7,912,990
2019-03-28 2019-03-26 25.600 303,600 +26,500 0.06% 7,772,160
2019-03-27 2019-03-25 27.050 277,100 +38,600 0.06% 7,495,555
2019-03-26 2019-03-22 27.700 238,500 +1,900 0.05% 6,606,450
2019-03-25 2019-03-21 27.300 236,600 -2,000 0.05% 6,459,180
2019-03-22 2019-03-20 27.450 238,600 +4,000 0.05% 6,549,570
2019-03-21 2019-03-19 28.000 234,600 -2,000 0.05% 6,568,800
2019-03-20 2019-03-18 27.600 236,600 -600 0.05% 6,530,160
2019-03-19 2019-03-15 27.150 237,200 +1,000 0.05% 6,439,980
2019-03-18 2019-03-14 27.100 236,200 +19,500 0.05% 6,401,020
2019-03-15 2019-03-13 28.450 216,700 +23,000 0.05% 6,165,115
2019-03-14 2019-03-12 28.750 193,700 -21,100 0.04% 5,568,875
2019-03-13 2019-03-11 29.150 214,800 +2,000 0.05% 6,261,420
2019-03-12 2019-03-08 29.400 212,800 +21,700 0.05% 6,256,320
2019-03-11 2019-03-07 31.300 191,100 -15,400 0.04% 5,981,430
2019-03-08 2019-03-06 30.750 206,500 +1,900 0.04% 6,349,875
2019-03-07 2019-03-05 28.900 204,600 +7,000 0.04% 5,912,940
2019-03-06 2019-03-04 29.450 197,600 +10,500 0.04% 5,819,320
2019-03-05 2019-03-01 30.500 187,100 +200 0.04% 5,706,550
2019-03-01 2019-02-27 29.850 186,900 -100 0.04% 5,578,965
2019-02-28 2019-02-26 31.000 187,000 +11,800 0.04% 5,797,000
2019-02-27 2019-02-25 30.450 175,200 -13,800 0.04% 5,334,840
2019-02-26 2019-02-22 29.250 189,000 -5,000 0.04% 5,528,250
2019-02-25 2019-02-21 27.800 194,000 -8,500 0.04% 5,393,200
2019-02-21 2019-02-19 26.900 202,500 +44,500 0.04% 5,447,250
2019-02-19 2019-02-15 27.150 158,000 +19,000 0.03% 4,289,700
2019-02-15 2019-02-13 28.950 139,000 +700 0.03% 4,024,050
2019-02-14 2019-02-12 27.950 138,300 -21,000 0.03% 3,865,485
2019-02-11 2019-02-04 27.250 159,300 +10,700 0.03% 4,340,925
2019-02-08 2019-01-31 27.000 148,600 +11,000 0.03% 4,012,200
2019-02-01 2019-01-30 27.500 137,600 -1,700 0.03% 3,784,000
2019-01-31 2019-01-29 27.200 139,300 -1,300 0.03% 3,788,960
2019-01-30 2019-01-28 26.500 140,600 -14,100 0.03% 3,725,900
2019-01-29 2019-01-25 25.800 154,700 -7,900 0.03% 3,991,260
2019-01-28 2019-01-24 27.150 162,600 -15,000 0.03% 4,414,590
2019-01-25 2019-01-23 26.800 177,600 +12,600 0.04% 4,759,680
2019-01-24 2019-01-22 27.250 165,000 +5,000 0.04% 4,496,250
2019-01-23 2019-01-21 27.750 160,000 +400 0.03% 4,440,000
2019-01-22 2019-01-18 28.200 159,600 -2,600 0.03% 4,500,720
2019-01-21 2019-01-17 26.600 162,200 -7,000 0.03% 4,314,520
2019-01-17 2019-01-15 25.900 169,200 -24,000 0.04% 4,382,280
2019-01-16 2019-01-14 25.200 193,200 +10,400 0.04% 4,868,640
2019-01-15 2019-01-11 25.500 182,800 +1,400 0.04% 4,661,400
2019-01-14 2019-01-10 26.000 181,400 +3,700 0.04% 4,716,400
2019-01-11 2019-01-09 25.750 177,700 -11,000 0.04% 4,575,775
2019-01-10 2019-01-08 25.100 188,700 -300 0.04% 4,736,370
2019-01-09 2019-01-07 24.000 189,000 +500 0.04% 4,536,000
2019-01-08 2019-01-04 24.100 188,500 +3,700 0.04% 4,542,850
2019-01-07 2019-01-03 23.700 184,800 +8,000 0.04% 4,379,760
2019-01-04 2019-01-02 24.450 176,800 +4,300 0.04% 4,322,760
2019-01-03 2018-12-31 25.050 172,500 +1,300 0.04% 4,321,125
2019-01-02 2018-12-27 25.050 171,200 +15,000 0.04% 4,288,560
2018-12-27 2018-12-20 26.350 156,200 +500 0.03% 4,115,870
2018-12-21 2018-12-19 26.650 155,700 +900 0.03% 4,149,405
2018-12-20 2018-12-18 27.100 154,800 +1,500 0.03% 4,195,080
2018-12-19 2018-12-17 27.900 153,300 +7,700 0.03% 4,277,070
2018-12-18 2018-12-14 28.650 145,600 +19,600 0.03% 4,171,440
2018-12-17 2018-12-13 30.900 126,000 -16,000 0.03% 3,893,400
2018-12-14 2018-12-12 30.250 142,000 +13,100 0.03% 4,295,500
2018-12-13 2018-12-11 30.500 128,900 +2,500 0.03% 3,931,450
2018-12-12 2018-12-10 30.600 126,400 -4,500 0.03% 3,867,840
2018-12-11 2018-12-07 30.450 130,900 +8,100 0.03% 3,985,905
2018-12-10 2018-12-06 31.400 122,800 +6,400 0.03% 3,855,920
2018-12-06 2018-12-04 33.900 116,400 -2,500 0.02% 3,945,960
2018-12-05 2018-12-03 32.900 118,900 +500 0.03% 3,911,810
2018-12-04 2018-11-30 32.050 118,400 +7,600 0.03% 3,794,720
2018-11-30 2018-11-28 33.650 110,800 +900 0.02% 3,728,420
2018-11-29 2018-11-27 33.950 109,900 -1,400 0.02% 3,731,105
2018-11-28 2018-11-26 34.500 111,300 -5,500 0.02% 3,839,850
2018-11-27 2018-11-23 32.350 116,800 +3,500 0.02% 3,778,480
2018-11-23 2018-11-21 33.950 113,300 -7,500 0.02% 3,846,535
2018-11-21 2018-11-19 32.950 120,800 -1,200 0.03% 3,980,360
2018-11-16 2018-11-14 31.250 122,000 -3,900 0.03% 3,812,500
2018-11-15 2018-11-13 30.000 125,900 +2,100 0.03% 3,777,000
2018-11-14 2018-11-12 30.000 123,800 -10,200 0.03% 3,714,000
2018-11-13 2018-11-09 29.000 134,000 -600 0.03% 3,886,000
2018-11-12 2018-11-08 29.000 134,600 +600 0.03% 3,903,400
2018-11-09 2018-11-07 29.650 134,000 -2,900 0.03% 3,973,100
2018-11-08 2018-11-06 28.800 136,900 +500 0.03% 3,942,720
2018-11-07 2018-11-05 28.900 136,400 -5,500 0.03% 3,941,960
2018-11-06 2018-11-02 28.750 141,900 -14,600 0.03% 4,079,625
2018-11-05 2018-11-01 27.000 156,500 -3,000 0.03% 4,225,500
2018-11-02 2018-10-31 26.050 159,500 +500 0.03% 4,154,975
2018-11-01 2018-10-30 26.150 159,000 -400 0.03% 4,157,850
2018-10-31 2018-10-29 26.300 159,400 -100 0.03% 4,192,220
2018-10-30 2018-10-26 25.950 159,500 +200 0.03% 4,139,025
2018-10-29 2018-10-25 26.650 159,300 +13,700 0.03% 4,245,345
2018-10-26 2018-10-24 25.850 145,600 +3,000 0.03% 3,763,760
2018-10-25 2018-10-23 26.650 142,600 +4,900 0.03% 3,800,290
2018-10-24 2018-10-22 29.450 137,700 +16,100 0.03% 4,055,265
2018-10-23 2018-10-19 28.150 121,600 +1,400 0.03% 3,423,040
2018-10-22 2018-10-18 28.100 120,200 -400 0.03% 3,377,620
2018-10-19 2018-10-16 27.850 120,600 +600 0.03% 3,358,710
2018-10-18 2018-10-15 27.950 120,000 -2,800 0.03% 3,354,000
2018-10-16 2018-10-12 27.350 122,800 -2,900 0.03% 3,358,580
2018-10-15 2018-10-11 26.300 125,700 -5,200 0.03% 3,305,910
2018-10-12 2018-10-10 27.250 130,900 -12,900 0.03% 3,567,025
2018-10-11 2018-10-09 26.300 143,800 -15,000 0.03% 3,781,940
2018-10-10 2018-10-08 26.450 158,800 +19,400 0.03% 4,200,260
2018-10-09 2018-10-05 26.900 139,400 +6,500 0.03% 3,749,860
2018-10-08 2018-10-04 27.850 132,900 +8,200 0.03% 3,701,265
2018-10-05 2018-10-03 29.950 124,700 +5,600 0.03% 3,734,765
2018-10-04 2018-10-02 30.600 119,100 +1,000 0.03% 3,644,460
2018-10-03 2018-09-28 31.950 118,100 +1,000 0.03% 3,773,295
2018-10-02 2018-09-27 33.150 117,100 +900 0.02% 3,881,865
2018-09-28 2018-09-26 33.000 116,200 -500 0.02% 3,834,600
2018-09-27 2018-09-24 33.250 116,700 +1,000 0.02% 3,880,275
2018-09-26 2018-09-21 34.450 115,700 -3,000 0.02% 3,985,865
2018-09-24 2018-09-20 32.250 118,700 -500 0.03% 3,828,075
2018-09-19 2018-09-17 31.950 119,200 -1,000 0.03% 3,808,440
2018-09-17 2018-09-13 32.400 120,200 -4,200 0.03% 3,894,480
2018-09-14 2018-09-12 30.300 124,400 +700 0.03% 3,769,320
2018-09-13 2018-09-11 30.500 123,700 +2,200 0.03% 3,772,850
2018-09-12 2018-09-10 30.950 121,500 +1,400 0.03% 3,760,425
2018-09-11 2018-09-07 33.100 120,100 +700 0.03% 3,975,310
2018-09-10 2018-09-06 33.600 119,400 -3,500 0.03% 4,011,840
2018-09-07 2018-09-05 34.400 122,900 +2,000 0.03% 4,227,760
2018-09-04 2018-08-31 33.650 120,900 +600 0.03% 4,068,285
2018-09-03 2018-08-30 33.950 120,300 +1,000 0.03% 4,084,185
2018-08-31 2018-08-29 34.350 119,300 +900 0.03% 4,097,955
2018-08-30 2018-08-28 35.200 118,400 +15,200 0.03% 4,167,680
2018-08-29 2018-08-27 38.000 103,200 -1,000 0.02% 3,921,600
2018-08-28 2018-08-24 38.650 104,200 -300 0.02% 4,027,330
2018-08-27 2018-08-23 38.250 104,500 -200 0.02% 3,997,125
2018-08-24 2018-08-22 37.950 104,700 +500 0.02% 3,973,365
2018-08-23 2018-08-21 39.050 104,200 -10,000 0.02% 4,069,010
2018-08-22 2018-08-20 35.750 114,200 +5,000 0.02% 4,082,650
2018-08-21 2018-08-17 35.150 109,200 -200 0.02% 3,838,380
2018-08-20 2018-08-16 34.700 109,400 +6,500 0.02% 3,796,180
2018-08-17 2018-08-15 34.300 102,900 +2,000 0.02% 3,529,470
2018-08-16 2018-08-14 35.400 100,900 -500 0.02% 3,571,860
2018-08-15 2018-08-13 35.900 101,400 +2,000 0.02% 3,640,260
2018-08-14 2018-08-10 37.300 99,400 +200 0.02% 3,707,620
2018-08-13 2018-08-09 36.550 99,200 -6,000 0.02% 3,625,760
2018-08-10 2018-08-08 35.000 105,200 -17,900 0.02% 3,682,000
2018-08-09 2018-08-07 33.250 123,100 -2,000 0.03% 4,093,075
2018-08-08 2018-08-06 33.050 125,100 +13,300 0.03% 4,134,555
2018-08-07 2018-08-03 34.500 111,800 +2,600 0.02% 3,857,100
2018-08-06 2018-08-02 35.600 109,200 -8,000 0.02% 3,887,520
2018-08-03 2018-08-01 36.150 117,200 +7,200 0.02% 4,236,780
2018-08-02 2018-07-31 35.950 110,000 -1,400 0.02% 3,954,500
2018-08-01 2018-07-30 38.000 111,400 -1,000 0.02% 4,233,200
2018-07-31 2018-07-27 39.250 112,400 +2,500 0.02% 4,411,700
2018-07-30 2018-07-26 38.950 109,900 +3,400 0.02% 4,280,605
2018-07-27 2018-07-25 39.700 106,500 -500 0.02% 4,228,050
2018-07-26 2018-07-24 39.350 107,000 +3,900 0.02% 4,210,450
2018-07-25 2018-07-23 39.200 103,100 +3,000 0.02% 4,041,520
2018-07-24 2018-07-20 41.050 100,100 -11,200 0.02% 4,109,105
2018-07-20 2018-07-18 42.400 111,300 -1,700 0.02% 4,719,120
2018-07-19 2018-07-17 42.600 113,000 +700 0.02% 4,813,800
2018-07-18 2018-07-16 42.950 112,300 +5,800 0.02% 4,823,285
2018-07-17 2018-07-13 43.950 106,500 +6,200 0.02% 4,680,675
2018-07-16 2018-07-12 45.750 100,300 -700 0.02% 4,588,725
2018-07-13 2018-07-11 46.200 101,000 +6,000 0.02% 4,666,200
2018-07-12 2018-07-10 48.200 95,000 -2,300 0.02% 4,579,000
2018-07-11 2018-07-09 47.850 97,300 -3,500 0.02% 4,655,805
2018-07-10 2018-07-06 46.350 100,800 -1,300 0.02% 4,672,080
2018-07-09 2018-07-05 46.000 102,100 +1,800 0.02% 4,696,600
2018-07-06 2018-07-04 46.150 100,300 +1,200 0.02% 4,628,845
2018-07-05 2018-07-03 48.200 99,100 -2,300 0.02% 4,776,620
2018-07-04 2018-06-29 49.550 101,400 +1,600 0.02% 5,024,370
2018-07-03 2018-06-28 50.300 99,800 -5,700 0.02% 5,019,940
2018-06-28 2018-06-26 50.150 105,500 +8,000 0.02% 5,290,825
2018-06-27 2018-06-25 51.350 97,500 +2,500 0.02% 5,006,625
2018-06-26 2018-06-22 52.350 95,000 -1,000 0.02% 4,973,250
2018-06-25 2018-06-21 51.900 96,000 +1,000 0.02% 4,982,400
2018-06-22 2018-06-20 52.250 95,000 -1,000 0.02% 4,963,750
2018-06-21 2018-06-19 52.300 96,000 -2,200 0.02% 5,020,800
2018-06-20 2018-06-15 54.400 98,200 -8,400 0.02% 5,342,080
2018-06-19 2018-06-14 52.900 106,600 +1,300 0.02% 5,639,140
2018-06-15 2018-06-13 53.400 105,300 -8,700 0.02% 5,623,020
2018-06-14 2018-06-12 52.050 114,000 -15,200 0.02% 5,933,700
2018-06-13 2018-06-11 52.000 129,200 -1,000 0.03% 6,718,400
2018-06-12 2018-06-08 52.000 130,200 +21,000 0.03% 6,770,400
2018-06-11 2018-06-07 54.250 109,200 -4,000 0.02% 5,924,100
2018-06-08 2018-06-06 53.800 113,200 -9,300 0.02% 6,090,160
2018-06-07 2018-06-05 51.800 122,500 +1,000 0.03% 6,345,500
2018-06-06 2018-06-04 52.100 121,500 +2,000 0.03% 6,330,150
2018-06-05 2018-06-01 52.100 119,500 -5,200 0.03% 6,225,950
2018-06-04 2018-05-31 52.200 124,700 -11,400 0.03% 6,509,340
2018-06-01 2018-05-30 51.150 136,100 -9,500 0.03% 6,961,515
2018-05-30 2018-05-28 51.350 145,600 -3,200 0.03% 7,476,560
2018-05-29 2018-05-25 51.400 148,800 -6,300 0.03% 7,648,320
2018-05-28 2018-05-24 50.500 155,100 -5,200 0.03% 7,832,550
2018-05-25 2018-05-23 50.250 160,300 +34,000 0.03% 8,055,075
2018-05-24 2018-05-21 53.100 126,300 +400 0.03% 6,706,530
2018-05-23 2018-05-18 52.550 125,900 +16,900 0.03% 6,616,045
2018-05-21 2018-05-17 53.800 109,000 +14,500 0.02% 5,864,200
2018-05-18 2018-05-16 54.650 94,500 -1,900 0.02% 5,164,425
2018-05-17 2018-05-15 54.550 96,400 -2,200 0.02% 5,258,620
2018-05-16 2018-05-14 54.700 98,600 -1,500 0.02% 5,393,420
2018-05-15 2018-05-11 54.150 100,100 -15,400 0.02% 5,420,415
2018-05-14 2018-05-10 52.550 115,500 +12,200 0.02% 6,069,525
2018-05-11 2018-05-09 52.500 103,300 +1,000 0.02% 5,423,250
2018-05-10 2018-05-08 52.300 102,300 -1,800 0.02% 5,350,290
2018-05-09 2018-05-07 50.450 104,100 +2,500 0.02% 5,251,845
2018-05-08 2018-05-04 51.800 101,600 -7,000 0.02% 5,262,880
2018-05-07 2018-05-03 52.700 108,600 +3,800 0.02% 5,723,220
2018-05-04 2018-05-02 54.600 104,800 +6,100 0.02% 5,722,080
2018-05-03 2018-04-30 55.050 98,700 -5,100 0.02% 5,433,435
2018-05-02 2018-04-27 54.150 103,800 -11,000 0.02% 5,620,770
2018-04-30 2018-04-26 54.800 114,800 -800 0.02% 6,291,040
2018-04-27 2018-04-25 57.500 115,600 +14,700 0.02% 6,647,000
2018-04-26 2018-04-24 58.900 100,900 -600 0.02% 5,943,010
2018-04-25 2018-04-23 58.200 101,500 +200 0.02% 5,907,300
2018-04-24 2018-04-20 59.100 101,300 -300 0.02% 5,986,830
2018-04-23 2018-04-19 59.650 101,600 -4,000 0.02% 6,060,440
2018-04-20 2018-04-18 58.400 105,600 -100 0.02% 6,167,040
2018-04-19 2018-04-17 58.700 105,700 -11,500 0.02% 6,204,590
2018-04-18 2018-04-16 58.050 117,200 -100 0.02% 6,803,460
2018-04-17 2018-04-13 59.000 117,300 +300 0.02% 6,920,700
2018-04-16 2018-04-12 59.250 117,000 -1,200 0.02% 6,932,250
2018-04-13 2018-04-11 59.550 118,200 +1,000 0.03% 7,038,810
2018-04-12 2018-04-10 59.700 117,200 -21,800 0.02% 6,996,840
2018-04-11 2018-04-09 59.350 139,000 +500 0.03% 8,249,650
2018-04-09 2018-04-04 59.350 138,500 -1,700 0.03% 8,219,975
2018-04-06 2018-04-03 60.300 140,200 -3,000 0.03% 8,454,060
2018-04-04 2018-03-29 59.150 143,200 +8,400 0.03% 8,470,280
2018-04-03 2018-03-28 60.650 134,800 +6,300 0.03% 8,175,620
2018-03-29 2018-03-27 62.650 128,500 -500 0.03% 8,050,525
2018-03-28 2018-03-26 62.400 129,000 -2,800 0.03% 8,049,600
2018-03-27 2018-03-23 61.400 131,800 -12,300 0.03% 8,092,520
2018-03-26 2018-03-22 62.200 144,100 +8,800 0.03% 8,963,020
2018-03-23 2018-03-21 64.500 135,300 +11,400 0.03% 8,726,850
2018-03-22 2018-03-20 68.600 123,900 +1,100 0.03% 8,499,540
2018-03-21 2018-03-19 68.600 122,800 -1,400 0.03% 8,424,080
2018-03-20 2018-03-16 69.100 124,200 +29,100 0.03% 8,582,220
2018-03-19 2018-03-15 70.400 95,100 -1,000 0.02% 6,695,040
2018-03-16 2018-03-14 70.300 96,100 -9,000 0.02% 6,755,830
2018-03-15 2018-03-13 71.350 105,100 +6,600 0.02% 7,498,885
2018-03-14 2018-03-12 70.200 98,500 -2,300 0.02% 6,914,700
2018-03-13 2018-03-09 68.950 100,800 -4,900 0.02% 6,950,160
2018-03-12 2018-03-08 68.400 105,700 -1,500 0.02% 7,229,880
2018-03-09 2018-03-07 68.000 107,200 -10,700 0.02% 7,289,600
2018-03-08 2018-03-06 68.000 117,900 +15,000 0.03% 8,017,200
2018-03-07 2018-03-05 66.500 102,900 +8,400 0.02% 6,842,850
2018-03-01 2018-02-27 69.200 94,500 -1,400 0.02% 6,539,400
2018-02-28 2018-02-26 69.200 95,900 -1,000 0.02% 6,636,280
2018-02-27 2018-02-23 69.000 96,900 +2,400 0.02% 6,686,100
2018-02-23 2018-02-21 69.000 94,500 -40,100 0.02% 6,520,500
2018-02-22 2018-02-20 66.800 134,600 -8,000 0.03% 8,991,280
2018-02-21 2018-02-15 66.650 142,600 +19,700 0.03% 9,504,290
2018-02-20 2018-02-13 65.950 122,900 -14,800 0.03% 8,105,255
2018-02-14 2018-02-12 65.300 137,700 +14,500 0.03% 8,991,810
2018-02-13 2018-02-09 64.900 123,200 +5,300 0.03% 7,995,680
2018-02-12 2018-02-08 66.750 117,900 +4,900 0.03% 7,869,825
2018-02-09 2018-02-07 65.500 113,000 -800 0.02% 7,401,500
2018-02-08 2018-02-06 64.000 113,800 -9,900 0.02% 7,283,200
2018-02-07 2018-02-05 67.050 123,700 +3,600 0.03% 8,294,085
2018-02-06 2018-02-02 68.750 120,100 +5,500 0.03% 8,256,875
2018-02-05 2018-02-01 69.150 114,600 +700 0.02% 7,924,590
2018-02-02 2018-01-31 70.100 113,900 -12,600 0.02% 7,984,390
2018-02-01 2018-01-30 69.200 126,500 +1,300 0.03% 8,753,800
2018-01-31 2018-01-29 70.500 125,200 +4,200 0.03% 8,826,600
2018-01-30 2018-01-26 71.500 121,000 +9,500 0.03% 8,651,500
2018-01-29 2018-01-25 71.700 111,500 -2,100 0.02% 7,994,550
2018-01-26 2018-01-24 71.900 113,600 +17,600 0.02% 8,167,840
2018-01-25 2018-01-23 73.200 96,000 -3,800 0.02% 7,027,200
2018-01-24 2018-01-22 73.100 99,800 -2,800 0.02% 7,295,380
2018-01-23 2018-01-19 71.650 102,600 +1,000 0.02% 7,351,290
2018-01-22 2018-01-18 72.450 101,600 -6,800 0.02% 7,360,920
2018-01-19 2018-01-17 72.900 108,400 +9,600 0.02% 7,902,360
2018-01-18 2018-01-16 73.200 98,800 +4,300 0.02% 7,232,160
2018-01-16 2018-01-12 74.300 94,500 -5,400 0.02% 7,021,350
2018-01-15 2018-01-11 73.350 99,900 +3,200 0.02% 7,327,665
2018-01-12 2018-01-10 73.550 96,700 -5,200 0.02% 7,112,285
2018-01-11 2018-01-09 74.800 101,900 -3,400 0.02% 7,622,120
2018-01-10 2018-01-08 74.750 105,300 -4,100 0.02% 7,871,175
2018-01-09 2018-01-05 73.800 109,400 -2,500 0.02% 8,073,720
2018-01-08 2018-01-04 74.200 111,900 +17,400 0.02% 8,302,980
2018-01-05 2018-01-03 72.400 94,500 -4,900 0.02% 6,841,800
2018-01-04 2018-01-02 70.300 99,400 -1,700 0.02% 6,987,820
2018-01-03 2017-12-29 69.300 101,100 +2,800 0.02% 7,006,230
2018-01-02 2017-12-28 68.900 98,300 +1,000 0.02% 6,772,870
2017-12-29 2017-12-27 67.200 97,300 +2,000 0.02% 6,538,560
2017-12-28 2017-12-22 67.050 95,300 +800 0.02% 6,389,865
2017-12-22 2017-12-20 66.600 94,500 -800 0.02% 6,293,700
2017-12-21 2017-12-19 66.800 95,300 -200 0.02% 6,366,040
2017-12-20 2017-12-18 66.900 95,500 -300 0.02% 6,388,950
2017-12-19 2017-12-15 66.000 95,800 +1,200 0.02% 6,322,800
2017-12-18 2017-12-14 66.100 94,600 +100 0.02% 6,253,060
2017-12-15 2017-12-13 66.400 94,500 -831,300 0.02% 6,274,800
2017-12-14 2017-12-12 66.500 925,800 +1,900 0.20% 61,565,700
2017-12-13 2017-12-11 68.000 923,900 -3,500 0.20% 62,825,200
2017-12-12 2017-12-08 65.500 927,400 +9,500 0.20% 60,744,700
2017-12-11 2017-12-07 65.300 917,900 +11,100 0.20% 59,938,870
2017-12-08 2017-12-06 66.300 906,800 +1,200 0.19% 60,120,840
2017-12-07 2017-12-05 70.500 905,600 +7,800 0.19% 63,844,800
2017-12-06 2017-12-04 72.000 897,800 -6,300 0.19% 64,641,600
2017-12-05 2017-12-01 71.650 904,100 +1,200 0.19% 64,778,765
2017-12-04 2017-11-30 71.250 902,900 +6,100 0.19% 64,331,625
2017-12-01 2017-11-29 72.700 896,800 -26,800 0.19% 65,197,360
2017-11-30 2017-11-28 69.750 923,600 -6,500 0.20% 64,421,100
2017-11-29 2017-11-27 69.500 930,100 +1,600 0.20% 64,641,950
2017-11-28 2017-11-24 69.750 928,500 +2,100 0.20% 64,762,875
2017-11-27 2017-11-23 69.950 926,400 +77,700 0.20% 64,801,680
2017-11-24 2017-11-22 69.500 848,700 +11,800 0.18% 58,984,650
2017-11-23 2017-11-21 72.500 836,900 +26,100 0.18% 60,675,250
2017-11-22 2017-11-20 73.950 810,800 -4,500 0.17% 59,958,660
2017-11-21 2017-11-17 75.050 815,300 -1,600 0.17% 61,188,265
2017-11-20 2017-11-16 74.650 816,900 +19,100 0.17% 60,981,585
2017-11-17 2017-11-15 76.300 797,800 -47,500 0.17% 60,872,140
2017-11-16 2017-11-14 77.400 845,300 +9,600 0.18% 65,426,220
2017-11-15 2017-11-13 77.950 835,700 -5,600 0.18% 65,142,815
2017-11-14 2017-11-10 76.300 841,300 +25,700 0.18% 64,191,190
2017-11-13 2017-11-09 77.800 815,600 -2,000 0.17% 63,453,680
2017-11-10 2017-11-08 77.600 817,600 -14,200 0.17% 63,445,760
2017-11-09 2017-11-07 75.950 831,800 +5,400 0.18% 63,175,210
2017-11-08 2017-11-06 76.850 826,400 +27,600 0.18% 63,508,840
2017-11-07 2017-11-03 78.000 798,800 +6,800 0.17% 62,306,400
2017-11-06 2017-11-02 77.300 792,000 -15,400 0.17% 61,221,600
2017-11-03 2017-11-01 78.300 807,400 -18,100 0.17% 63,219,420
2017-11-02 2017-10-31 78.700 825,500 -3,100 0.18% 64,966,850
2017-11-01 2017-10-30 75.200 828,600 -14,500 0.18% 62,310,720
2017-10-31 2017-10-27 76.900 843,100 -10,800 0.18% 64,834,390
2017-10-30 2017-10-26 76.850 853,900 +74,100 0.18% 65,622,215
2017-10-27 2017-10-25 80.650 779,800 +37,900 0.17% 62,890,870
2017-10-26 2017-10-24 80.950 741,900 +15,300 0.17% 60,056,805
2017-10-25 2017-10-23 81.750 726,600 +15,200 0.17% 59,399,550
2017-10-24 2017-10-20 83.950 711,400 +125,300 0.16% 59,722,030
2017-10-23 2017-10-19 80.000 586,100 +10,900 0.13% 46,888,000
2017-10-20 2017-10-18 82.050 575,200 +30,500 0.13% 47,195,160
2017-10-19 2017-10-17 85.900 544,700 +75,800 0.12% 46,789,730
2017-10-18 2017-10-16 88.700 468,900 +8,900 0.11% 41,591,430
2017-10-17 2017-10-13 88.000 460,000 -20,800 0.10% 40,480,000
2017-10-16 2017-10-12 88.750 480,800 +68,100 0.11% 42,671,000
2017-10-13 2017-10-11 86.550 412,700 -49,700 0.09% 35,719,185
2017-10-12 2017-10-10 88.800 462,400 +19,800 0.11% 41,061,120
2017-10-11 2017-10-09 90.800 442,600 -82,300 0.10% 40,188,080
2017-10-10 2017-10-06 93.650 524,900 +146,600 0.12% 49,156,885
2017-10-09 2017-10-04 80.350 378,300 +125,700 0.09% 30,396,405
2017-10-06 2017-10-03 67.000 252,600 -5,500 0.06% 16,924,200
2017-10-04 2017-09-29 63.450 258,100 +50,300 0.06% 16,376,445
2017-10-03 2017-09-28 65.200 207,800 0.05% 13,548,560

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top