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: EMPEROR SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 688,473 +0 0.04% 11,779,773
2025-10-13 2025-10-09 17.450 688,473 +0 0.04% 12,013,854
2025-10-10 2025-10-08 18.070 688,473 -600 0.04% 12,440,707
2025-10-09 2025-10-06 18.300 689,073 -17,300 0.04% 12,610,036
2025-10-08 2025-10-03 18.130 706,373 -2,000 0.04% 12,806,542
2025-10-06 2025-10-02 17.950 708,373 -17,000 0.04% 12,715,295
2025-10-03 2025-09-30 17.590 725,373 +9,900 0.04% 12,759,311
2025-10-02 2025-09-29 17.560 715,473 -10,600 0.04% 12,563,706
2025-09-30 2025-09-26 17.200 726,073 -8,400 0.04% 12,488,456
2025-09-29 2025-09-25 17.130 734,473 +600 0.04% 12,581,522
2025-09-25 2025-09-23 17.350 733,873 +63,300 0.04% 12,732,697
2025-09-24 2025-09-22 17.680 670,573 +14,000 0.04% 11,855,731
2025-09-22 2025-09-18 18.200 656,573 -37,000 0.04% 11,949,629
2025-09-19 2025-09-17 18.250 693,573 -10,000 0.04% 12,657,707
2025-09-18 2025-09-16 17.760 703,573 +10,500 0.04% 12,495,456
2025-09-17 2025-09-15 17.720 693,073 +13,000 0.04% 12,281,254
2025-09-16 2025-09-12 18.020 680,073 +8,000 0.04% 12,254,915
2025-09-15 2025-09-11 18.300 672,073 +8,800 0.04% 12,298,936
2025-09-12 2025-09-10 18.380 663,273 +1,200 0.04% 12,190,958
2025-09-11 2025-09-09 18.350 662,073 +2,000 0.04% 12,149,040
2025-09-10 2025-09-08 18.410 660,073 +12,100 0.04% 12,151,944
2025-09-09 2025-09-05 18.770 647,973 +2,700 0.04% 12,162,453
2025-09-08 2025-09-04 18.620 645,273 +28,000 0.04% 12,014,983
2025-09-05 2025-09-03 19.130 617,273 +6,000 0.04% 11,808,432
2025-09-04 2025-09-02 19.870 611,273 +6,900 0.04% 12,145,995
2025-09-03 2025-09-01 20.200 604,373 -9,000 0.04% 12,208,335
2025-09-02 2025-08-29 19.720 613,373 +13,400 0.04% 12,095,716
2025-09-01 2025-08-28 19.080 599,973 +8,000 0.04% 11,447,485
2025-08-29 2025-08-27 19.740 591,973 -4,300 0.04% 11,685,547
2025-08-28 2025-08-26 19.850 596,273 -10,000 0.04% 11,836,019
2025-08-27 2025-08-25 20.120 606,273 -23,500 0.04% 12,198,213
2025-08-26 2025-08-22 20.360 629,773 -116,300 0.04% 12,822,178
2025-08-25 2025-08-21 20.080 746,073 -105,300 0.05% 14,981,146
2025-08-22 2025-08-20 18.770 851,373 +3,000 0.05% 15,980,271
2025-08-21 2025-08-19 19.060 848,373 +1,000 0.05% 16,169,989
2025-08-20 2025-08-18 19.650 847,373 -23,000 0.05% 16,650,879
2025-08-19 2025-08-15 19.050 870,373 -5,000 0.05% 16,580,606
2025-08-18 2025-08-14 18.450 875,373 -3,000 0.05% 16,150,632
2025-08-15 2025-08-13 17.980 878,373 +3,000 0.05% 15,793,147
2025-08-13 2025-08-11 17.310 875,373 +34,600 0.05% 15,152,707
2025-08-12 2025-08-08 17.910 840,773 +12,000 0.05% 15,058,244
2025-08-11 2025-08-07 17.780 828,773 +10,500 0.05% 14,735,584
2025-08-08 2025-08-06 18.280 818,273 +3,000 0.05% 14,958,030
2025-08-06 2025-08-04 18.100 815,273 -45,100 0.05% 14,756,441
2025-08-05 2025-08-01 18.580 860,373 +31,200 0.05% 15,985,730
2025-08-04 2025-07-31 20.100 829,173 -4,100 0.05% 16,666,377
2025-08-01 2025-07-30 20.250 833,273 +8,700 0.05% 16,873,778
2025-07-31 2025-07-29 21.250 824,573 -4,000 0.05% 17,522,176
2025-07-30 2025-07-28 21.900 828,573 +50,700 0.05% 18,145,749
2025-07-29 2025-07-25 21.100 777,873 -84,300 0.05% 16,413,120
2025-07-28 2025-07-24 20.350 862,173 -48,100 0.05% 17,545,221
2025-07-25 2025-07-23 19.780 910,273 +36,900 0.06% 18,005,200
2025-07-24 2025-07-22 18.400 873,373 +84,100 0.05% 16,070,063
2025-07-23 2025-07-21 19.340 789,273 +26,600 0.05% 15,264,540
2025-07-22 2025-07-18 19.560 762,673 +36,000 0.05% 14,917,884
2025-07-18 2025-07-16 17.880 726,673 +59,000 0.04% 12,992,913
2025-07-17 2025-07-15 18.060 667,673 +170,100 0.04% 12,058,174
2025-07-16 2025-07-14 18.560 497,573 -33,000 0.03% 9,234,955
2025-07-15 2025-07-11 18.200 530,573 -93,100 0.03% 9,656,429
2025-07-14 2025-07-10 17.840 623,673 -12,000 0.04% 11,126,326
2025-07-11 2025-07-09 17.580 635,673 +17,000 0.04% 11,175,131
2025-07-10 2025-07-08 18.140 618,673 +21,000 0.04% 11,222,728
2025-07-09 2025-07-07 17.520 597,673 -24,600 0.04% 10,471,231
2025-07-08 2025-07-04 16.660 622,273 +27,400 0.04% 10,367,068
2025-07-07 2025-07-03 17.340 594,873 +25,000 0.04% 10,315,098
2025-07-04 2025-07-02 17.700 569,873 +10,000 0.03% 10,086,752
2025-07-03 2025-06-30 18.260 559,873 +30,800 0.04% 10,223,281
2025-07-02 2025-06-27 18.220 529,073 +28,000 0.04% 9,639,710
2025-06-30 2025-06-26 18.620 501,073 +28,000 0.04% 9,329,979
2025-06-27 2025-06-25 19.940 473,073 +23,500 0.03% 9,433,076
2025-06-26 2025-06-24 20.250 449,573 -4,000 0.03% 9,103,853
2025-06-25 2025-06-23 20.800 453,573 -61,300 0.03% 9,434,318
2025-06-24 2025-06-20 19.180 514,873 +13,800 0.04% 9,875,264
2025-06-23 2025-06-19 20.150 501,073 -9,400 0.04% 10,096,621
2025-06-19 2025-06-17 20.650 510,473 -3,600 0.04% 10,541,267
2025-06-18 2025-06-16 20.600 514,073 -31,000 0.04% 10,589,904
2025-06-17 2025-06-13 18.300 545,073 +2,500 0.04% 9,974,836
2025-06-16 2025-06-12 18.980 542,573 +5,000 0.04% 10,298,036
2025-06-11 2025-06-09 18.460 537,573 -42,000 0.04% 9,923,598
2025-06-10 2025-06-06 17.500 579,573 +105,700 0.04% 10,142,528
2025-06-09 2025-06-05 19.200 473,873 +15,400 0.03% 9,098,362
2025-06-06 2025-06-04 19.140 458,473 +400 0.03% 8,775,173
2025-06-05 2025-06-03 19.760 458,073 -33,900 0.03% 9,051,522
2025-06-04 2025-06-02 21.100 491,973 -55,800 0.03% 10,380,630
2025-06-03 2025-05-30 19.260 547,773 +213,200 0.04% 10,550,108
2025-06-02 2025-05-29 21.050 334,573 -169,000 0.02% 7,042,762
2025-05-30 2025-05-28 16.000 503,573 -4,000 0.04% 8,057,168
2025-05-29 2025-05-27 15.680 507,573 -20,000 0.04% 7,958,745
2025-05-28 2025-05-26 13.980 527,573 -45,000 0.04% 7,375,471
2025-05-27 2025-05-23 12.440 572,573 -4,000 0.04% 7,122,808
2025-05-21 2025-05-19 12.260 576,573 -50,000 0.04% 7,068,785
2025-05-14 2025-05-12 12.460 626,573 +50,000 0.04% 7,807,100
2025-05-09 2025-05-07 11.820 576,573 -100,000 0.04% 6,815,093
2025-05-02 2025-04-29 11.160 676,573 +50,000 0.05% 7,550,555
2025-04-30 2025-04-28 11.080 626,573 +50,000 0.04% 6,942,429
2025-04-28 2025-04-24 11.380 576,573 -2,000 0.04% 6,561,401
2025-04-22 2025-04-16 10.820 578,573 +500 0.04% 6,260,160
2025-04-11 2025-04-09 10.220 578,073 +4,000 0.04% 5,907,906
2025-04-10 2025-04-08 10.120 574,073 +3,000 0.04% 5,809,619
2025-04-09 2025-04-07 10.040 571,073 +38,500 0.04% 5,733,573
2025-03-26 2025-03-24 13.400 532,573 -500 0.04% 7,136,478
2025-03-25 2025-03-21 13.500 533,073 -6,000 0.04% 7,196,486
2025-03-24 2025-03-20 13.100 539,073 +2,000 0.04% 7,061,856
2025-03-21 2025-03-19 13.820 537,073 -2,000 0.04% 7,422,349
2025-03-19 2025-03-17 13.340 539,073 -2,000 0.04% 7,191,234
2025-03-18 2025-03-14 13.040 541,073 -8,000 0.04% 7,055,592
2025-03-11 2025-03-07 12.940 549,073 -5,000 0.04% 7,105,005
2025-03-10 2025-03-06 12.840 554,073 -29,000 0.04% 7,114,297
2025-03-07 2025-03-05 12.380 583,073 -4,000 0.04% 7,218,444
2025-03-04 2025-02-28 11.620 587,073 +3,000 0.04% 6,821,788
2025-03-03 2025-02-27 12.440 584,073 -17,000 0.04% 7,265,868
2025-02-28 2025-02-26 12.720 601,073 +30,200 0.04% 7,645,649
2025-02-27 2025-02-25 12.140 570,873 +14,000 0.04% 6,930,398
2025-02-26 2025-02-24 12.920 556,873 +30,000 0.04% 7,194,799
2025-02-25 2025-02-21 15.000 526,873 +3,000 0.04% 7,903,095
2025-02-24 2025-02-20 14.000 523,873 +6,000 0.04% 7,334,222
2025-02-21 2025-02-19 14.560 517,873 +20,000 0.04% 7,540,231
2025-02-20 2025-02-18 15.000 497,873 -4,200 0.04% 7,468,095
2025-02-19 2025-02-17 14.400 502,073 -9,000 0.04% 7,229,851
2025-02-18 2025-02-14 14.800 511,073 -44,500 0.04% 7,563,880
2025-02-17 2025-02-13 12.320 555,573 -2,000 0.04% 6,844,659
2025-02-14 2025-02-12 12.420 557,573 -4,000 0.04% 6,925,057
2025-02-13 2025-02-11 12.040 561,573 -4,000 0.04% 6,761,339
2025-02-12 2025-02-10 12.560 565,573 +6,000 0.04% 7,103,597
2025-02-11 2025-02-07 12.380 559,573 +2,200 0.04% 6,927,514
2025-02-10 2025-02-06 12.100 557,373 -2,200 0.04% 6,744,213
2025-02-07 2025-02-05 11.940 559,573 -3,000 0.04% 6,681,302
2025-02-05 2025-02-03 11.900 562,573 +3,000 0.04% 6,694,619
2025-01-22 2025-01-20 11.480 559,573 -87 0.04% 6,423,898
2025-01-14 2025-01-10 10.820 559,660 +2,000 0.04% 6,055,521
2025-01-06 2025-01-02 11.200 557,660 +12,000 0.04% 6,245,792
2025-01-02 2024-12-27 11.860 545,660 +3,000 0.04% 6,471,528
2024-12-19 2024-12-17 11.820 542,660 +2,000 0.04% 6,414,241
2024-12-17 2024-12-13 12.200 540,660 +5,000 0.04% 6,596,052
2024-12-16 2024-12-12 12.920 535,660 +5,000 0.04% 6,920,727
2024-12-13 2024-12-11 12.760 530,660 +3,000 0.04% 6,771,222
2024-12-12 2024-12-10 13.000 527,660 +10,000 0.04% 6,859,580
2024-12-11 2024-12-09 13.420 517,660 -7,000 0.04% 6,946,997
2024-11-27 2024-11-25 12.220 524,660 +4,000 0.04% 6,411,345
2024-11-26 2024-11-22 12.680 520,660 +19,000 0.04% 6,601,969
2024-11-25 2024-11-21 13.460 501,660 +2,000 0.04% 6,752,344
2024-11-22 2024-11-20 13.780 499,660 -5,500 0.04% 6,885,315
2024-11-20 2024-11-18 13.240 505,160 -2,000 0.04% 6,688,318
2024-11-19 2024-11-15 13.240 507,160 -6,000 0.04% 6,714,798
2024-11-18 2024-11-14 13.320 513,160 -1,000 0.04% 6,835,291
2024-11-14 2024-11-12 14.080 514,160 +2,000 0.04% 7,239,373
2024-11-13 2024-11-11 14.800 512,160 -10,100 0.04% 7,579,968
2024-11-12 2024-11-08 15.100 522,260 -2,600 0.04% 7,886,126
2024-11-11 2024-11-07 15.560 524,860 -1,002,000 0.04% 8,166,822
2024-11-07 2024-11-05 14.680 1,526,860 -17,000 0.11% 22,414,305
2024-11-05 2024-11-01 13.780 1,543,860 +10,000 0.11% 21,274,391
2024-11-01 2024-10-30 13.960 1,533,860 +2,000 0.11% 21,412,686
2024-10-29 2024-10-25 14.000 1,531,860 -2,500 0.11% 21,446,040
2024-10-28 2024-10-24 13.520 1,534,360 +3,000 0.11% 20,744,547
2024-10-25 2024-10-23 13.900 1,531,360 +5,000 0.11% 21,285,904
2024-10-22 2024-10-18 14.160 1,526,360 -10,000 0.11% 21,613,258
2024-10-21 2024-10-17 13.180 1,536,360 -1,000 0.11% 20,249,225
2024-10-18 2024-10-16 13.560 1,537,360 -6,000 0.11% 20,846,602
2024-10-17 2024-10-15 13.440 1,543,360 +11,000 0.11% 20,742,758
2024-10-16 2024-10-14 14.220 1,532,360 -3,700 0.11% 21,790,159
2024-10-15 2024-10-10 14.700 1,536,060 +10,000 0.11% 22,580,082
2024-10-14 2024-10-09 14.760 1,526,060 +18,700 0.11% 22,524,646
2024-10-10 2024-10-08 15.660 1,507,360 +33,000 0.11% 23,605,258
2024-10-09 2024-10-07 20.600 1,474,360 -53,000 0.10% 30,371,816
2024-10-08 2024-10-04 18.240 1,527,360 -12,000 0.11% 27,859,046
2024-10-07 2024-10-03 17.660 1,539,360 -64,300 0.11% 27,185,098
2024-10-04 2024-10-02 18.420 1,603,660 +8,300 0.11% 29,539,417
2024-10-03 2024-09-30 15.860 1,595,360 -38,300 0.11% 25,302,410
2024-10-02 2024-09-27 13.200 1,633,660 +7,600 0.12% 21,564,312
2024-09-30 2024-09-26 11.700 1,626,060 -46,000 0.11% 19,024,902
2024-09-27 2024-09-25 10.700 1,672,060 -6,000 0.12% 17,891,042
2024-09-24 2024-09-20 9.870 1,678,060 -4,000 0.12% 16,562,452
2024-09-12 2024-09-10 9.430 1,682,060 +7,000 0.12% 15,861,826
2024-09-11 2024-09-09 9.500 1,675,060 +10,000 0.12% 15,913,070
2024-09-09 2024-09-04 9.550 1,665,060 +5,000 0.12% 15,901,323
2024-09-05 2024-09-03 9.780 1,660,060 -5,000 0.12% 16,235,387
2024-09-04 2024-09-02 9.780 1,665,060 +10,000 0.12% 16,284,287
2024-09-02 2024-08-29 10.040 1,655,060 +5,000 0.12% 16,616,802
2024-08-30 2024-08-28 10.420 1,650,060 +47,000 0.12% 17,193,625
2024-08-26 2024-08-22 12.020 1,603,060 +5,000 0.11% 19,268,781
2024-08-23 2024-08-21 12.160 1,598,060 -26,000 0.11% 19,432,410
2024-08-22 2024-08-20 12.560 1,624,060 +7,000 0.11% 20,398,194
2024-08-21 2024-08-19 13.100 1,617,060 +2,300 0.11% 21,183,486
2024-08-12 2024-08-08 13.020 1,614,760 +2,000 0.11% 21,024,175
2024-08-07 2024-08-05 13.260 1,612,760 +2,700 0.11% 21,385,198
2024-08-02 2024-07-31 13.360 1,610,060 -6,000 0.11% 21,510,402
2024-08-01 2024-07-30 12.700 1,616,060 -20,000 0.11% 20,523,962
2024-07-10 2024-07-08 12.540 1,636,060 -40,600 0.12% 20,516,192
2024-07-09 2024-07-05 13.100 1,676,660 +2,000 0.12% 21,964,246
2024-06-27 2024-06-25 14.140 1,674,660 +4,000 0.12% 23,679,692
2024-06-26 2024-06-24 14.180 1,670,660 +2,000 0.12% 23,689,959
2024-06-21 2024-06-19 14.900 1,668,660 -4,000 0.12% 24,863,034
2024-06-18 2024-06-14 14.280 1,672,660 -3,000 0.12% 23,885,585
2024-06-12 2024-06-07 12.960 1,675,660 -13,840 0.12% 21,716,554
2024-06-11 2024-06-06 13.080 1,689,500 +3,000 0.12% 22,098,660
2024-06-05 2024-06-03 13.340 1,686,500 -6,000 0.12% 22,497,910
2024-06-04 2024-05-31 13.300 1,692,500 +9,000 0.12% 22,510,250
2024-05-28 2024-05-24 13.740 1,683,500 +3,400 0.12% 23,131,290
2024-05-21 2024-05-17 15.580 1,680,100 -15,000 0.12% 26,175,958
2024-05-20 2024-05-16 14.640 1,695,100 +25,000 0.12% 24,816,264
2024-05-17 2024-05-14 15.040 1,670,100 +2,000 0.12% 25,118,304
2024-05-16 2024-05-13 15.300 1,668,100 -3,000 0.12% 25,521,930
2024-05-14 2024-05-10 14.860 1,671,100 -13,000 0.12% 24,832,546
2024-05-08 2024-05-06 14.460 1,684,100 +12,000 0.12% 24,352,086
2024-05-06 2024-05-02 13.860 1,672,100 +2,000 0.12% 23,175,306
2024-05-02 2024-04-29 13.400 1,670,100 -3,000 0.12% 22,379,340
2024-04-30 2024-04-26 13.120 1,673,100 -10,000 0.12% 21,951,072
2024-04-24 2024-04-22 11.700 1,683,100 -4,000 0.12% 19,692,270
2024-04-23 2024-04-19 11.160 1,687,100 +26,000 0.12% 18,828,036
2024-04-18 2024-04-16 12.000 1,661,100 +10,000 0.12% 19,933,200
2024-04-16 2024-04-12 12.540 1,651,100 +23,000 0.12% 20,704,794
2024-04-15 2024-04-11 13.720 1,628,100 -4,000 0.11% 22,337,532
2024-04-12 2024-04-10 13.260 1,632,100 +3,000 0.11% 21,641,646
2024-04-10 2024-04-08 13.560 1,629,100 -1,000 0.11% 22,090,596
2024-04-05 2024-04-02 13.360 1,630,100 -14,000 0.11% 21,778,136
2024-04-03 2024-03-28 12.500 1,644,100 +13,000 0.12% 20,551,250
2024-04-02 2024-03-27 12.720 1,631,100 -13,000 0.11% 20,747,592
2024-03-28 2024-03-26 11.840 1,644,100 +1,900 0.12% 19,466,144
2024-03-27 2024-03-25 11.920 1,642,200 +2,000 0.12% 19,575,024
2024-03-26 2024-03-22 12.160 1,640,200 -2,000 0.12% 19,944,832
2024-03-25 2024-03-21 13.080 1,642,200 +2,000 0.12% 21,479,976
2024-03-15 2024-03-13 12.720 1,640,200 -2,000 0.12% 20,863,344
2024-03-13 2024-03-11 12.200 1,642,200 -9,000 0.12% 20,034,840
2024-03-12 2024-03-08 11.840 1,651,200 -7,000 0.12% 19,550,208
2024-03-11 2024-03-07 11.500 1,658,200 +18,000 0.12% 19,069,300
2024-03-08 2024-03-06 11.720 1,640,200 +10,000 0.12% 19,223,144
2024-03-06 2024-03-04 12.160 1,630,200 +2,000 0.11% 19,823,232
2024-03-05 2024-03-01 12.380 1,628,200 +2,000 0.11% 20,157,116
2024-03-01 2024-02-28 12.800 1,626,200 +2,000 0.11% 20,815,360
2024-02-29 2024-02-27 13.240 1,624,200 +2,000 0.11% 21,504,408
2024-02-28 2024-02-26 13.140 1,622,200 +11,600 0.11% 21,315,708
2024-02-26 2024-02-22 13.000 1,610,600 +6,000 0.11% 20,937,800
2024-02-23 2024-02-21 13.000 1,604,600 -2,000 0.11% 20,859,800
2024-02-22 2024-02-20 12.400 1,606,600 +20,000 0.11% 19,921,840
2024-02-21 2024-02-19 12.480 1,586,600 +10,000 0.11% 19,800,768
2024-02-20 2024-02-16 13.340 1,576,600 -20,000 0.11% 21,031,844
2024-02-16 2024-02-14 12.160 1,596,600 +4,000 0.11% 19,414,656
2024-02-15 2024-02-09 12.420 1,592,600 +10,000 0.11% 19,780,092
2024-02-14 2024-02-07 12.620 1,582,600 +100 0.11% 19,972,412
2024-02-08 2024-02-06 12.560 1,582,500 +11,100 0.11% 19,876,200
2024-02-07 2024-02-05 11.780 1,571,400 +2,000 0.11% 18,511,092
2024-02-02 2024-01-31 12.160 1,569,400 -127,100 0.11% 19,083,904
2024-02-01 2024-01-30 12.620 1,696,500 -47,000 0.12% 21,409,830
2024-01-30 2024-01-26 13.580 1,743,500 +4,000 0.12% 23,676,730
2024-01-29 2024-01-25 13.960 1,739,500 +2,000 0.12% 24,283,420
2024-01-24 2024-01-22 13.160 1,737,500 -16,100 0.12% 22,865,500
2024-01-23 2024-01-19 14.080 1,753,600 +4,000 0.12% 24,690,688
2024-01-19 2024-01-17 14.940 1,749,600 +8,000 0.12% 26,139,024
2024-01-18 2024-01-16 15.840 1,741,600 -14,000 0.12% 27,586,944
2024-01-12 2024-01-10 16.560 1,755,600 +2,000 0.12% 29,072,736
2024-01-10 2024-01-08 16.680 1,753,600 +2,000 0.12% 29,250,048
2024-01-05 2024-01-03 17.300 1,751,600 +2,000 0.12% 30,302,680
2024-01-04 2024-01-02 17.420 1,749,600 +2,000 0.12% 30,478,032
2024-01-02 2023-12-28 17.660 1,747,600 -2,000 0.12% 30,862,616
2023-12-28 2023-12-22 16.840 1,749,600 +4,000 0.12% 29,463,264
2023-12-27 2023-12-21 17.240 1,745,600 +2,000 0.12% 30,094,144
2023-12-22 2023-12-20 17.300 1,743,600 +4,000 0.12% 30,164,280
2023-12-21 2023-12-19 17.360 1,739,600 +8,000 0.12% 30,199,456
2023-12-20 2023-12-18 18.440 1,731,600 -14,000 0.12% 31,930,704
2023-12-01 2023-11-29 19.540 1,745,600 +2,000 0.12% 34,109,024
2023-11-21 2023-11-17 20.550 1,743,600 +2,000 0.12% 35,830,980
2023-11-15 2023-11-13 21.150 1,741,600 +6,000 0.12% 36,834,840
2023-11-09 2023-11-07 21.650 1,735,600 +2,000 0.12% 37,575,740
2023-10-27 2023-10-25 21.650 1,733,600 -2,000 0.12% 37,532,440
2023-10-25 2023-10-20 21.100 1,735,600 +2,000 0.12% 36,621,160
2023-10-10 2023-10-06 22.600 1,733,600 -600 0.12% 39,179,360
2023-10-09 2023-10-05 22.100 1,734,200 +4,000 0.12% 38,325,820
2023-10-04 2023-09-29 23.100 1,730,200 -2,000 0.12% 39,967,620
2023-10-03 2023-09-28 22.100 1,732,200 +2,000 0.12% 38,281,620
2023-09-19 2023-09-15 24.350 1,730,200 -10,000 0.12% 42,130,370
2023-09-13 2023-09-11 23.850 1,740,200 -2,700 0.12% 41,503,770
2023-09-12 2023-09-07 23.650 1,742,900 +3,800 0.12% 41,219,585
2023-09-11 2023-09-06 24.300 1,739,100 +10,000 0.12% 42,260,130
2023-09-07 2023-09-05 24.150 1,729,100 -2,300 0.12% 41,757,765
2023-09-05 2023-08-31 23.300 1,731,400 -24,000 0.12% 40,341,620
2023-08-31 2023-08-29 23.600 1,755,400 +20,000 0.12% 41,427,440
2023-08-30 2023-08-28 23.600 1,735,400 -34,000 0.12% 40,955,440
2023-08-24 2023-08-22 22.050 1,769,400 -23,000 0.12% 39,015,270
2023-08-23 2023-08-21 21.800 1,792,400 +5,000 0.13% 39,074,320
2023-08-22 2023-08-18 23.300 1,787,400 +3,000 0.13% 41,646,420
2023-08-15 2023-08-11 22.600 1,784,400 +2,000 0.13% 40,327,440
2023-08-10 2023-08-08 22.800 1,782,400 +2,000 0.13% 40,638,720
2023-08-09 2023-08-07 23.550 1,780,400 +2,000 0.13% 41,928,420
2023-08-04 2023-08-02 23.150 1,778,400 +2,000 0.13% 41,169,960
2023-08-03 2023-08-01 24.200 1,776,400 +6,000 0.13% 42,988,880
2023-08-01 2023-07-28 24.800 1,770,400 -4,000 0.12% 43,905,920
2023-07-31 2023-07-27 23.750 1,774,400 -4,000 0.12% 42,142,000
2023-07-27 2023-07-25 22.950 1,778,400 -2,000 0.13% 40,814,280
2023-07-21 2023-07-19 22.000 1,780,400 +2,000 0.13% 39,168,800
2023-07-20 2023-07-18 22.600 1,778,400 +2,000 0.13% 40,191,840
2023-07-13 2023-07-11 22.400 1,776,400 +4,000 0.13% 39,791,360
2023-07-12 2023-07-10 21.900 1,772,400 +2,000 0.12% 38,815,560
2023-07-11 2023-07-07 21.850 1,770,400 +2,000 0.12% 38,683,240
2023-07-06 2023-07-04 22.750 1,768,400 -2,000 0.12% 40,231,100
2023-07-04 2023-06-30 21.300 1,770,400 +2,000 0.12% 37,709,520
2023-06-26 2023-06-21 21.400 1,768,400 +2,000 0.12% 37,843,760
2023-06-20 2023-06-16 23.000 1,766,400 -8,800 0.12% 40,627,200
2023-06-13 2023-06-09 21.900 1,775,200 +2,000 0.13% 38,876,880
2023-06-06 2023-06-02 22.300 1,773,200 -2,000 0.12% 39,542,360
2023-06-02 2023-05-31 22.050 1,775,200 -38,000 0.13% 39,143,160
2023-05-30 2023-05-25 22.850 1,813,200 -11,600 0.13% 41,431,620
2023-05-29 2023-05-24 23.400 1,824,800 +2,000 0.13% 42,700,320
2023-05-25 2023-05-23 23.750 1,822,800 +2,000 0.13% 43,291,500
2023-05-17 2023-05-15 25.150 1,820,800 -500 0.13% 45,793,120
2023-05-16 2023-05-12 24.650 1,821,300 +2,000 0.13% 44,895,045
2023-05-11 2023-05-09 25.850 1,819,300 -2,000 0.13% 47,028,905
2023-05-10 2023-05-08 25.950 1,821,300 +83,400 0.13% 47,262,735
2023-05-04 2023-05-02 24.500 1,737,900 +2,000 0.12% 42,578,550
2023-04-28 2023-04-26 24.000 1,735,900 +13,000 0.12% 41,661,600
2023-04-27 2023-04-25 23.900 1,722,900 +2,000 0.12% 41,177,310
2023-04-26 2023-04-24 25.100 1,720,900 -1,600 0.12% 43,194,590
2023-04-25 2023-04-21 25.800 1,722,500 +5,000 0.12% 44,440,500
2023-04-19 2023-04-17 26.250 1,717,500 -9,200 0.12% 45,084,375
2023-04-17 2023-04-13 25.800 1,726,700 -2,000 0.12% 44,548,860
2023-04-13 2023-04-11 26.100 1,728,700 -2,000 0.12% 45,119,070
2023-04-12 2023-04-06 25.200 1,730,700 +2,000 0.12% 43,613,640
2023-04-11 2023-04-04 25.100 1,728,700 -4,000 0.12% 43,390,370
2023-04-06 2023-04-03 25.200 1,732,700 +2,000 0.12% 43,664,040
2023-04-03 2023-03-30 24.600 1,730,700 +2,000 0.12% 42,575,220
2023-03-31 2023-03-29 24.600 1,728,700 +4,000 0.12% 42,526,020
2023-03-30 2023-03-28 25.300 1,724,700 +5,000 0.12% 43,634,910
2023-03-28 2023-03-24 25.200 1,719,700 +2,000 0.12% 43,336,440
2023-03-23 2023-03-21 23.000 1,717,700 -30,000 0.12% 39,507,100
2023-03-21 2023-03-17 23.600 1,747,700 +4,000 0.12% 41,245,720
2023-03-17 2023-03-15 22.500 1,743,700 -12,000 0.12% 39,233,250
2023-03-16 2023-03-14 21.300 1,755,700 +12,000 0.12% 37,396,410
2023-03-14 2023-03-10 22.500 1,743,700 +3,000 0.12% 39,233,250
2023-03-13 2023-03-09 23.150 1,740,700 +2,000 0.12% 40,297,205
2023-03-10 2023-03-08 23.700 1,738,700 +2,000 0.12% 41,207,190
2023-03-01 2023-02-27 22.550 1,736,700 -1,000 0.12% 39,162,585
2023-02-28 2023-02-24 22.350 1,737,700 +1,000 0.12% 38,837,595
2023-02-27 2023-02-23 22.850 1,736,700 -2,500 0.12% 39,683,595
2023-02-22 2023-02-20 23.050 1,739,200 -12,000 0.12% 40,088,560
2023-02-21 2023-02-17 21.300 1,751,200 +3,000 0.12% 37,300,560
2023-02-20 2023-02-16 21.900 1,748,200 +10,000 0.12% 38,285,580
2023-02-15 2023-02-13 23.350 1,738,200 -4,000 0.12% 40,586,970
2023-02-14 2023-02-10 23.250 1,742,200 +2,000 0.12% 40,506,150
2023-02-13 2023-02-09 24.300 1,740,200 -5,000 0.12% 42,286,860
2023-02-10 2023-02-08 23.350 1,745,200 +2,000 0.12% 40,750,420
2023-02-09 2023-02-07 23.550 1,743,200 +5,000 0.12% 41,052,360
2023-02-03 2023-02-01 26.450 1,738,200 -4,000 0.12% 45,975,390
2023-02-02 2023-01-31 26.100 1,742,200 -88,800 0.12% 45,471,420
2023-02-01 2023-01-30 26.400 1,831,000 -89,300 0.13% 48,338,400
2023-01-31 2023-01-27 28.100 1,920,300 -1,000 0.14% 53,960,430
2023-01-27 2023-01-20 27.500 1,921,300 -2,000 0.14% 52,835,750
2023-01-20 2023-01-18 27.100 1,923,300 -8,000 0.14% 52,121,430
2023-01-16 2023-01-12 26.350 1,931,300 +2,000 0.14% 50,889,755
2023-01-11 2023-01-09 26.200 1,929,300 -2,000 0.14% 50,547,660
2023-01-10 2023-01-06 25.150 1,931,300 -2,000 0.14% 48,572,195
2023-01-09 2023-01-05 25.000 1,933,300 -2,000 0.14% 48,332,500
2023-01-06 2023-01-04 23.950 1,935,300 -12,000 0.14% 46,350,435
2023-01-05 2023-01-03 21.700 1,947,300 +4,000 0.14% 42,256,410
2023-01-04 2022-12-30 21.500 1,943,300 +16,500 0.14% 41,780,950
2022-12-28 2022-12-22 21.450 1,926,800 -2,000 0.14% 41,329,860
2022-12-22 2022-12-20 20.250 1,928,800 +2,000 0.14% 39,058,200
2022-12-19 2022-12-15 21.250 1,926,800 +5,000 0.14% 40,944,500
2022-12-16 2022-12-14 22.050 1,921,800 -3,000 0.14% 42,375,690
2022-12-15 2022-12-13 22.200 1,924,800 -12,000 0.14% 42,730,560
2022-12-14 2022-12-12 21.800 1,936,800 +2,000 0.14% 42,222,240
2022-12-13 2022-12-09 22.450 1,934,800 +5,000 0.14% 43,436,260
2022-12-12 2022-12-08 22.600 1,929,800 -4,000 0.14% 43,613,480
2022-12-08 2022-12-06 22.050 1,933,800 -2,000 0.14% 42,640,290
2022-12-07 2022-12-05 23.050 1,935,800 -16,300 0.14% 44,620,190
2022-12-05 2022-12-01 20.950 1,952,100 -54,000 0.14% 40,896,495
2022-12-02 2022-11-30 20.100 2,006,100 -2,000 0.14% 40,322,610
2022-12-01 2022-11-29 19.000 2,008,100 +46,000 0.14% 38,153,900
2022-11-30 2022-11-28 16.660 1,962,100 +4,000 0.14% 32,688,586
2022-11-25 2022-11-23 17.300 1,958,100 -1,000 0.14% 33,875,130
2022-11-23 2022-11-21 17.680 1,959,100 +2,000 0.14% 34,636,888
2022-11-17 2022-11-15 19.900 1,957,100 -4,000 0.14% 38,946,290
2022-11-16 2022-11-14 18.680 1,961,100 +113,600 0.14% 36,633,348
2022-11-10 2022-11-08 17.180 1,847,500 +7,000 0.13% 31,740,050
2022-11-08 2022-11-04 17.860 1,840,500 -15,000 0.13% 32,871,330
2022-11-07 2022-11-03 16.580 1,855,500 +5,000 0.13% 30,764,190
2022-11-04 2022-11-02 16.980 1,850,500 -24,000 0.13% 31,421,490
2022-11-03 2022-11-01 16.100 1,874,500 -11,000 0.13% 30,179,450
2022-11-01 2022-10-28 14.480 1,885,500 +12,000 0.13% 27,302,040
2022-10-28 2022-10-26 15.220 1,873,500 +14,000 0.13% 28,514,670
2022-10-27 2022-10-25 15.580 1,859,500 +3,000 0.13% 28,971,010
2022-10-26 2022-10-24 15.640 1,856,500 +21,000 0.13% 29,035,660
2022-10-24 2022-10-20 18.320 1,835,500 -1,500 0.13% 33,626,360
2022-10-21 2022-10-19 17.860 1,837,000 -3,000 0.13% 32,808,820
2022-10-19 2022-10-17 17.540 1,840,000 -3,000 0.13% 32,273,600
2022-10-18 2022-10-14 17.280 1,843,000 +2,000 0.13% 31,847,040
2022-10-17 2022-10-13 16.600 1,841,000 +3,000 0.13% 30,560,600
2022-10-14 2022-10-12 17.080 1,838,000 -3,000 0.13% 31,393,040
2022-10-13 2022-10-11 17.020 1,841,000 +500 0.13% 31,333,820
2022-10-11 2022-10-07 18.120 1,840,500 +5,000 0.13% 33,349,860
2022-10-10 2022-10-06 18.900 1,835,500 -6,200 0.13% 34,690,950
2022-10-07 2022-10-05 18.600 1,841,700 -2,000 0.13% 34,255,620
2022-10-03 2022-09-29 17.680 1,843,700 +2,000 0.13% 32,596,616
2022-09-30 2022-09-28 18.220 1,841,700 +2,000 0.13% 33,555,774
2022-09-29 2022-09-27 19.040 1,839,700 +1,000 0.13% 35,027,888
2022-09-21 2022-09-19 20.800 1,838,700 -29,200 0.13% 38,244,960
2022-09-20 2022-09-16 21.100 1,867,900 -200 0.13% 39,412,690
2022-09-16 2022-09-14 22.450 1,868,100 +2,000 0.13% 41,938,845
2022-09-15 2022-09-13 23.700 1,866,100 +33,800 0.13% 44,226,570
2022-09-14 2022-09-09 23.500 1,832,300 -30,000 0.13% 43,059,050
2022-09-05 2022-09-01 22.800 1,862,300 -1,000 0.13% 42,460,440
2022-09-02 2022-08-31 23.150 1,863,300 -5,000 0.13% 43,135,395
2022-08-30 2022-08-26 22.250 1,868,300 -2,000 0.13% 41,569,675
2022-08-29 2022-08-25 21.850 1,870,300 -4,000 0.13% 40,866,055
2022-08-25 2022-08-23 20.850 1,874,300 -2,400 0.13% 39,079,155
2022-08-24 2022-08-22 20.750 1,876,700 -8,000 0.13% 38,941,525
2022-08-23 2022-08-19 20.650 1,884,700 -2,000 0.13% 38,919,055
2022-08-22 2022-08-18 20.250 1,886,700 -10,000 0.13% 38,205,675
2022-08-10 2022-08-08 20.350 1,896,700 -700 0.13% 38,597,845
2022-08-08 2022-08-04 20.550 1,897,400 -9,300 0.13% 38,991,570
2022-08-04 2022-08-02 19.300 1,906,700 +10,000 0.13% 36,799,310
2022-07-28 2022-07-26 20.250 1,896,700 -5,500 0.13% 38,408,175
2022-07-27 2022-07-25 19.760 1,902,200 -15,000 0.13% 37,587,472
2022-07-26 2022-07-22 19.800 1,917,200 +5,500 0.14% 37,960,560
2022-07-25 2022-07-21 20.150 1,911,700 +29,000 0.13% 38,520,755
2022-07-22 2022-07-20 22.500 1,882,700 -1,800 0.13% 42,360,750
2022-07-21 2022-07-19 22.400 1,884,500 +1,800 0.13% 42,212,800
2022-07-20 2022-07-18 22.800 1,882,700 -27,500 0.13% 42,925,560
2022-07-19 2022-07-15 22.550 1,910,200 +4,000 0.13% 43,075,010
2022-07-18 2022-07-14 24.200 1,906,200 +12,000 0.13% 46,130,040
2022-07-14 2022-07-12 24.450 1,894,200 -10,000 0.13% 46,313,190
2022-07-13 2022-07-11 25.400 1,904,200 -1,000 0.13% 48,366,680
2022-07-08 2022-07-06 25.200 1,905,200 +2,000 0.13% 48,011,040
2022-07-07 2022-07-05 25.550 1,903,200 +3,000 0.13% 48,626,760
2022-07-04 2022-06-29 25.800 1,900,200 -10,000 0.13% 49,025,160
2022-06-29 2022-06-27 26.200 1,910,200 +35,400 0.13% 50,047,240
2022-06-28 2022-06-24 24.500 1,874,800 +600 0.13% 45,932,600
2022-06-27 2022-06-23 24.400 1,874,200 -12,500 0.13% 45,730,480
2022-06-24 2022-06-22 24.450 1,886,700 +1,000 0.13% 46,129,815
2022-06-23 2022-06-21 25.200 1,885,700 -3,000 0.13% 47,519,640
2022-06-20 2022-06-16 24.600 1,888,700 +7,000 0.13% 46,462,020
2022-06-17 2022-06-15 25.600 1,881,700 +4,300 0.13% 48,171,520
2022-06-16 2022-06-14 26.650 1,877,400 +5,000 0.13% 50,032,710
2022-06-15 2022-06-13 26.250 1,872,400 +12,000 0.13% 49,150,500
2022-06-14 2022-06-10 27.300 1,860,400 +10,000 0.13% 50,788,920
2022-06-13 2022-06-09 27.200 1,850,400 -400 0.13% 50,330,880
2022-06-10 2022-06-08 28.100 1,850,800 -4,400 0.13% 52,007,480
2022-06-09 2022-06-07 26.150 1,855,200 -2,000 0.13% 48,513,480
2022-06-08 2022-06-06 26.000 1,857,200 -1,600 0.13% 48,287,200
2022-06-07 2022-06-02 25.050 1,858,800 +4,000 0.13% 46,562,940
2022-06-06 2022-06-01 25.650 1,854,800 +2,000 0.13% 47,575,620
2022-06-02 2022-05-31 26.300 1,852,800 -46,200 0.13% 48,728,640
2022-06-01 2022-05-30 27.350 1,899,000 +33,000 0.13% 51,937,650
2022-05-31 2022-05-27 26.350 1,866,000 -25,900 0.13% 49,169,100
2022-05-30 2022-05-26 26.200 1,891,900 +33,000 0.13% 49,567,780
2022-05-27 2022-05-25 26.450 1,858,900 -15,900 0.13% 49,167,905
2022-05-24 2022-05-20 27.650 1,874,800 +31,800 0.13% 51,838,220
2022-05-23 2022-05-19 26.850 1,843,000 -6,900 0.13% 49,484,550
2022-05-20 2022-05-18 27.700 1,849,900 -2,000 0.13% 51,242,230
2022-05-18 2022-05-16 26.750 1,851,900 -21,000 0.13% 49,538,325
2022-05-17 2022-05-13 26.400 1,872,900 +9,200 0.13% 49,444,560
2022-05-16 2022-05-12 24.300 1,863,700 +2,000 0.13% 45,287,910
2022-05-13 2022-05-11 25.700 1,861,700 -4,000 0.13% 47,845,690
2022-05-11 2022-05-06 25.250 1,865,700 +2,000 0.13% 47,108,925
2022-05-10 2022-05-05 27.250 1,863,700 -9,300 0.13% 50,785,825
2022-05-06 2022-05-04 28.100 1,873,000 +8,300 0.13% 52,631,300
2022-05-05 2022-05-03 28.050 1,864,700 -1,500 0.13% 52,304,835
2022-05-04 2022-04-29 27.600 1,866,200 -6,000 0.13% 51,507,120
2022-04-29 2022-04-27 24.350 1,872,200 -200 0.13% 45,588,070
2022-04-28 2022-04-26 23.600 1,872,400 -2,000 0.13% 44,188,640
2022-04-26 2022-04-22 23.500 1,874,400 -4,900 0.13% 44,048,400
2022-04-22 2022-04-20 23.650 1,879,300 +7,000 0.13% 44,445,445
2022-04-14 2022-04-12 25.600 1,872,300 +1,700 0.13% 47,930,880
2022-04-13 2022-04-11 25.650 1,870,600 +2,000 0.13% 47,980,890
2022-04-11 2022-04-07 26.850 1,868,600 +2,000 0.13% 50,171,910
2022-04-08 2022-04-06 27.600 1,866,600 -1,000 0.13% 51,518,160
2022-04-07 2022-04-04 28.150 1,867,600 -6,000 0.13% 52,572,940
2022-04-01 2022-03-30 27.150 1,873,600 +1,500 0.13% 50,868,240
2022-03-30 2022-03-28 26.600 1,872,100 -2,000 0.13% 49,797,860
2022-03-25 2022-03-23 27.050 1,874,100 +500 0.13% 50,694,405
2022-03-24 2022-03-22 26.600 1,873,600 -2,000 0.13% 49,837,760
2022-03-22 2022-03-18 24.750 1,875,600 +100 0.13% 46,421,100
2022-03-21 2022-03-17 25.350 1,875,500 -10,000 0.13% 47,543,925
2022-03-18 2022-03-16 22.300 1,885,500 -23,500 0.13% 42,046,650
2022-03-16 2022-03-14 19.920 1,909,000 +5,500 0.13% 38,027,280
2022-03-15 2022-03-11 23.350 1,903,500 -1,000 0.13% 44,446,725
2022-03-11 2022-03-09 23.200 1,904,500 +4,000 0.13% 44,184,400
2022-03-10 2022-03-08 23.600 1,900,500 +20,000 0.13% 44,851,800
2022-03-09 2022-03-07 25.200 1,880,500 -3,200 0.13% 47,388,600
2022-03-03 2022-03-01 26.300 1,883,700 -4,000 0.13% 49,541,310
2022-03-02 2022-02-28 25.600 1,887,700 +4,000 0.13% 48,325,120
2022-02-28 2022-02-24 26.350 1,883,700 +1,000 0.13% 49,635,495
2022-02-25 2022-02-23 28.150 1,882,700 +2,000 0.13% 52,998,005
2022-02-24 2022-02-22 28.550 1,880,700 -500 0.13% 53,693,985
2022-02-23 2022-02-21 29.800 1,881,200 +10,000 0.13% 56,059,760
2022-02-18 2022-02-16 30.800 1,871,200 -500 0.13% 57,632,960
2022-02-17 2022-02-15 30.300 1,871,700 +1,000 0.13% 56,712,510
2022-02-16 2022-02-14 31.750 1,870,700 +500 0.13% 59,394,725
2022-02-15 2022-02-11 31.500 1,870,200 -600 0.13% 58,911,300
2022-02-11 2022-02-09 29.350 1,870,800 +10,000 0.13% 54,907,980
2022-02-08 2022-02-04 28.150 1,860,800 +6,900 0.13% 52,381,520
2022-02-07 2022-01-31 26.600 1,853,900 +500 0.13% 49,313,740
2022-01-26 2022-01-24 28.650 1,853,400 -500 0.13% 53,099,910
2022-01-25 2022-01-21 28.800 1,853,900 +3,500 0.13% 53,392,320
2022-01-24 2022-01-20 29.550 1,850,400 -10,700 0.13% 54,679,320
2022-01-21 2022-01-19 27.800 1,861,100 +4,000 0.13% 51,738,580
2022-01-20 2022-01-18 27.400 1,857,100 +3,300 0.13% 50,884,540
2022-01-17 2022-01-13 29.150 1,853,800 +100 0.13% 54,038,270
2022-01-13 2022-01-11 28.600 1,853,700 -1,000 0.13% 53,015,820
2022-01-12 2022-01-10 28.800 1,854,700 +3,000 0.13% 53,415,360
2022-01-11 2022-01-07 28.500 1,851,700 -300 0.13% 52,773,450
2022-01-10 2022-01-06 27.000 1,852,000 -200 0.13% 50,004,000
2022-01-05 2022-01-03 27.900 1,852,200 -300 0.13% 51,676,380
2022-01-04 2021-12-31 27.100 1,852,500 -2,000 0.13% 50,202,750
2022-01-03 2021-12-29 25.400 1,854,500 +2,000 0.13% 47,104,300
2021-12-21 2021-12-17 27.550 1,852,500 +2,000 0.13% 51,036,375
2021-12-20 2021-12-16 28.550 1,850,500 -4,000 0.13% 52,831,775
2021-12-17 2021-12-15 27.100 1,854,500 +2,000 0.13% 50,256,950
2021-12-16 2021-12-14 27.700 1,852,500 +4,000 0.13% 51,314,250
2021-12-15 2021-12-13 28.500 1,848,500 -11,200 0.13% 52,682,250
2021-12-14 2021-12-10 28.100 1,859,700 -2,000 0.13% 52,257,570
2021-12-13 2021-12-09 28.000 1,861,700 -3,000 0.13% 52,127,600
2021-12-10 2021-12-08 26.550 1,864,700 +200 0.13% 49,507,785
2021-12-09 2021-12-07 26.450 1,864,500 -15,000 0.13% 49,316,025
2021-12-08 2021-12-06 24.800 1,879,500 +3,000 0.13% 46,611,600
2021-12-06 2021-12-02 25.750 1,876,500 +15,000 0.13% 48,319,875
2021-12-02 2021-11-30 26.600 1,861,500 -15,000 0.13% 49,515,900
2021-11-30 2021-11-26 27.150 1,876,500 -17,900 0.13% 50,946,975
2021-11-29 2021-11-25 28.350 1,894,400 +20,000 0.13% 53,706,240
2021-11-26 2021-11-24 27.250 1,874,400 -6,000 0.13% 51,077,400
2021-11-23 2021-11-19 27.350 1,880,400 +15,300 0.13% 51,428,940
2021-11-22 2021-11-18 27.400 1,865,100 -5,000 0.13% 51,103,740
2021-11-19 2021-11-17 28.350 1,870,100 -700 0.13% 53,017,335
2021-11-16 2021-11-12 28.300 1,870,800 -14,000 0.13% 52,943,640
2021-11-15 2021-11-11 27.600 1,884,800 +4,000 0.13% 52,020,480
2021-11-12 2021-11-10 26.900 1,880,800 +17,000 0.13% 50,593,520
2021-11-10 2021-11-08 26.650 1,863,800 -10,500 0.13% 49,670,270
2021-11-09 2021-11-05 26.400 1,874,300 +8,000 0.13% 49,481,520
2021-11-08 2021-11-04 27.800 1,866,300 +3,000 0.13% 51,883,140
2021-11-05 2021-11-03 27.650 1,863,300 +10,000 0.13% 51,520,245
2021-11-03 2021-11-01 28.200 1,853,300 +1,000 0.13% 52,263,060
2021-10-29 2021-10-27 29.500 1,852,300 +28,000 0.13% 54,642,850
2021-10-28 2021-10-26 31.650 1,824,300 +4,000 0.13% 57,739,095
2021-10-27 2021-10-25 31.500 1,820,300 +13,000 0.13% 57,339,450
2021-10-26 2021-10-22 30.850 1,807,300 -8,000 0.13% 55,755,205
2021-10-25 2021-10-21 30.950 1,815,300 +1,400 0.13% 56,183,535
2021-10-22 2021-10-20 30.900 1,813,900 +10,000 0.13% 56,049,510
2021-10-21 2021-10-19 30.700 1,803,900 -12,000 0.13% 55,379,730
2021-10-20 2021-10-18 29.000 1,815,900 +22,200 0.13% 52,661,100
2021-10-19 2021-10-15 30.350 1,793,700 +2,600 0.13% 54,438,795
2021-10-15 2021-10-11 32.150 1,791,100 -500 0.13% 57,583,865
2021-10-12 2021-10-08 31.000 1,791,600 -1,500 0.13% 55,539,600
2021-10-08 2021-10-06 30.000 1,793,100 +2,000 0.13% 53,793,000
2021-10-05 2021-09-30 32.050 1,791,100 -10,000 0.13% 57,404,755
2021-10-04 2021-09-29 31.700 1,801,100 -200 0.13% 57,094,870
2021-09-30 2021-09-28 32.100 1,801,300 -300 0.13% 57,821,730
2021-09-29 2021-09-27 31.750 1,801,600 -30,000 0.13% 57,200,800
2021-09-28 2021-09-24 31.900 1,831,600 +12,000 0.13% 58,428,040
2021-09-27 2021-09-23 32.500 1,819,600 -19,700 0.13% 59,137,000
2021-09-23 2021-09-20 31.700 1,839,300 +36,000 0.13% 58,305,810
2021-09-21 2021-09-17 33.850 1,803,300 -2,000 0.13% 61,041,705
2021-09-20 2021-09-16 32.350 1,805,300 +5,000 0.13% 58,401,455
2021-09-17 2021-09-15 33.400 1,800,300 +10,000 0.13% 60,130,020
2021-09-15 2021-09-13 35.250 1,790,300 +4,000 0.13% 63,108,075
2021-09-14 2021-09-10 36.100 1,786,300 +4,000 0.13% 64,485,430
2021-09-13 2021-09-09 35.650 1,782,300 +2,000 0.13% 63,538,995
2021-09-07 2021-09-03 37.350 1,780,300 +6,000 0.13% 66,494,205
2021-09-06 2021-09-02 38.200 1,774,300 +1,300 0.12% 67,778,260
2021-09-03 2021-09-01 36.950 1,773,000 -800 0.12% 65,512,350
2021-09-02 2021-08-31 37.900 1,773,800 -1,000 0.12% 67,227,020
2021-09-01 2021-08-30 36.250 1,774,800 +2,000 0.13% 64,336,500
2021-08-30 2021-08-26 36.400 1,772,800 +800 0.12% 64,529,920
2021-08-27 2021-08-25 36.500 1,772,000 +2,000 0.12% 64,678,000
2021-08-26 2021-08-24 36.800 1,770,000 -7,600 0.12% 65,136,000
2021-08-24 2021-08-20 33.450 1,777,600 +10,100 0.13% 59,460,720
2021-08-23 2021-08-19 35.100 1,767,500 -30,000 0.12% 62,039,250
2021-08-19 2021-08-17 35.650 1,797,500 -14,000 0.13% 64,080,875
2021-08-18 2021-08-16 36.800 1,811,500 -5,700 0.13% 66,663,200
2021-08-17 2021-08-13 36.150 1,817,200 +78,800 0.13% 65,691,780
2021-08-16 2021-08-12 37.800 1,738,400 +13,100 0.12% 65,711,520
2021-08-13 2021-08-11 42.700 1,725,300 -600 0.12% 73,670,310
2021-08-12 2021-08-10 43.300 1,725,900 -2,000 0.12% 74,731,470
2021-08-09 2021-08-05 42.800 1,727,900 +2,000 0.12% 73,954,120
2021-08-02 2021-07-29 43.150 1,725,900 -1,000 0.12% 74,472,585
2021-07-29 2021-07-27 39.500 1,726,900 +13,200 0.12% 68,212,550
2021-07-28 2021-07-26 44.700 1,713,700 +2,000 0.12% 76,602,390
2021-07-27 2021-07-23 47.750 1,711,700 +5,500 0.12% 81,733,675
2021-07-26 2021-07-22 48.350 1,706,200 +3,600 0.12% 82,494,770
2021-07-22 2021-07-20 44.500 1,702,600 -600 0.12% 75,765,700
2021-07-21 2021-07-19 45.100 1,703,200 +1,400 0.12% 76,814,320
2021-07-20 2021-07-16 47.300 1,701,800 -19,100 0.12% 80,495,140
2021-07-19 2021-07-15 49.800 1,720,900 -6,800 0.12% 85,700,820
2021-07-14 2021-07-12 42.800 1,727,700 -1,000 0.12% 73,945,560
2021-07-13 2021-07-09 41.350 1,728,700 -1,000 0.12% 71,481,745
2021-07-12 2021-07-08 39.450 1,729,700 +6,000 0.12% 68,236,665
2021-07-09 2021-07-07 40.950 1,723,700 +2,000 0.12% 70,585,515
2021-07-06 2021-07-02 42.150 1,721,700 +2,000 0.12% 72,569,655
2021-07-05 2021-06-30 43.950 1,719,700 +4,000 0.12% 75,580,815
2021-06-30 2021-06-28 44.350 1,715,700 -9,000 0.12% 76,091,295
2021-06-29 2021-06-25 44.100 1,724,700 +2,000 0.12% 76,059,270
2021-06-28 2021-06-24 44.400 1,722,700 -6,000 0.12% 76,487,880
2021-06-25 2021-06-23 41.550 1,728,700 -5,000 0.12% 71,827,485
2021-06-22 2021-06-18 41.800 1,733,700 +1,200 0.12% 72,468,660
2021-06-21 2021-06-17 42.100 1,732,500 -15,000 0.12% 72,938,250
2021-06-18 2021-06-16 39.850 1,747,500 +1,000 0.12% 69,637,875
2021-06-17 2021-06-15 39.350 1,746,500 -3,000 0.12% 68,724,775
2021-06-15 2021-06-10 40.600 1,749,500 -36,500 0.12% 71,029,700
2021-06-11 2021-06-09 41.450 1,786,000 +17,200 0.13% 74,029,700
2021-06-10 2021-06-08 40.900 1,768,800 +20,300 0.12% 72,343,920
2021-06-09 2021-06-07 39.000 1,748,500 +4,000 0.12% 68,191,500
2021-06-08 2021-06-04 39.350 1,744,500 +4,500 0.12% 68,646,075
2021-06-04 2021-06-02 39.700 1,740,000 +5,000 0.12% 69,078,000
2021-06-03 2021-06-01 40.800 1,735,000 -8,000 0.12% 70,788,000
2021-06-02 2021-05-31 40.000 1,743,000 +5,000 0.12% 69,720,000
2021-06-01 2021-05-28 38.700 1,738,000 +4,400 0.12% 67,260,600
2021-05-31 2021-05-27 41.850 1,733,600 -1,000 0.12% 72,551,160
2021-05-24 2021-05-20 41.700 1,734,600 +1,000 0.12% 72,332,820
2021-05-21 2021-05-18 42.150 1,733,600 +1,000 0.12% 73,071,240
2021-05-20 2021-05-17 41.550 1,732,600 -10,000 0.12% 71,989,530
2021-05-18 2021-05-14 40.950 1,742,600 -14,800 0.12% 71,359,470
2021-05-17 2021-05-13 40.000 1,757,400 -10,000 0.12% 70,296,000
2021-05-13 2021-05-11 41.950 1,767,400 -1,800 0.12% 74,142,430
2021-05-11 2021-05-07 42.800 1,769,200 +5,200 0.12% 75,721,760
2021-05-10 2021-05-06 44.000 1,764,000 -10,000 0.12% 77,616,000
2021-05-07 2021-05-05 43.250 1,774,000 +2,000 0.12% 76,725,500
2021-05-03 2021-04-29 46.650 1,772,000 -1,000 0.12% 82,663,800
2021-04-30 2021-04-28 46.150 1,773,000 -1,800 0.12% 81,823,950
2021-04-29 2021-04-27 46.900 1,774,800 +10,000 0.13% 83,238,120
2021-04-28 2021-04-26 46.950 1,764,800 -800 0.12% 82,857,360
2021-04-26 2021-04-22 46.950 1,765,600 +200 0.12% 82,894,920
2021-04-20 2021-04-16 46.650 1,765,400 +1,200 0.12% 82,355,910
2021-04-19 2021-04-15 47.050 1,764,200 -9,400 0.12% 83,005,610
2021-04-16 2021-04-14 49.500 1,773,600 +8,500 0.12% 87,793,200
2021-04-13 2021-04-09 48.250 1,765,100 -200 0.12% 85,166,075
2021-04-12 2021-04-08 49.300 1,765,300 +10,000 0.12% 87,029,290
2021-04-08 2021-04-01 49.200 1,755,300 -4,500 0.12% 86,360,760
2021-04-07 2021-03-31 46.900 1,759,800 -30,000 0.12% 82,534,620
2021-03-31 2021-03-29 46.500 1,789,800 -700 0.13% 83,225,700
2021-03-30 2021-03-26 46.600 1,790,500 -13,000 0.13% 83,437,300
2021-03-29 2021-03-25 45.100 1,803,500 +3,000 0.13% 81,337,850
2021-03-26 2021-03-24 44.600 1,800,500 +72,700 0.13% 80,302,300
2021-03-25 2021-03-23 50.400 1,727,800 +1,200 0.12% 87,081,120
2021-03-22 2021-03-18 54.000 1,726,600 +600 0.12% 93,236,400
2021-03-18 2021-03-16 53.100 1,726,000 +500 0.12% 91,650,600
2021-03-17 2021-03-15 52.850 1,725,500 +3,000 0.12% 91,192,675
2021-03-16 2021-03-12 51.000 1,722,500 -8,300 0.12% 87,847,500
2021-03-15 2021-03-11 49.900 1,730,800 +3,300 0.12% 86,366,920
2021-03-12 2021-03-10 46.600 1,727,500 -1,000 0.12% 80,501,500
2021-03-11 2021-03-09 46.200 1,728,500 +1,800 0.12% 79,856,700
2021-03-10 2021-03-08 45.550 1,726,700 +11,000 0.12% 78,651,185
2021-03-09 2021-03-05 49.250 1,715,700 +13,000 0.12% 84,498,225
2021-03-08 2021-03-04 50.600 1,702,700 +25,400 0.12% 86,156,620
2021-03-04 2021-03-02 53.350 1,677,300 -1,300 0.12% 89,483,955
2021-03-03 2021-03-01 53.250 1,678,600 -3,000 0.12% 89,385,450
2021-03-02 2021-02-26 52.150 1,681,600 +28,500 0.12% 87,695,440
2021-03-01 2021-02-25 57.750 1,653,100 -9,000 0.12% 95,466,525
2021-02-26 2021-02-24 56.000 1,662,100 +12,000 0.12% 93,077,600
2021-02-25 2021-02-23 60.400 1,650,100 +20,100 0.12% 99,666,040
2021-02-24 2021-02-22 61.050 1,630,000 +9,400 0.11% 99,511,500
2021-02-23 2021-02-19 66.050 1,620,600 +15,800 0.11% 107,040,630
2021-02-22 2021-02-18 70.800 1,604,800 +8,600 0.11% 113,619,840
2021-02-19 2021-02-17 78.800 1,596,200 +400 0.11% 125,780,560
2021-02-18 2021-02-16 73.350 1,595,800 -77,800 0.11% 117,051,930
2021-02-17 2021-02-11 55.500 1,673,600 +3,600 0.12% 92,884,800
2021-02-16 2021-02-09 51.950 1,670,000 -4,000 0.12% 86,756,500
2021-02-10 2021-02-08 49.000 1,674,000 -12,000 0.12% 82,026,000
2021-02-09 2021-02-05 47.900 1,686,000 -12,000 0.12% 80,759,400
2021-02-08 2021-02-04 49.000 1,698,000 +40,700 0.12% 83,202,000
2021-02-05 2021-02-03 52.050 1,657,300 -7,000 0.12% 86,262,465
2021-02-04 2021-02-02 50.950 1,664,300 -400 0.12% 84,796,085
2021-02-03 2021-02-01 48.350 1,664,700 -6,800 0.12% 80,488,245
2021-02-02 2021-01-29 47.800 1,671,500 -18,900 0.12% 79,897,700
2021-02-01 2021-01-28 47.500 1,690,400 +21,000 0.12% 80,294,000
2021-01-29 2021-01-27 50.100 1,669,400 +26,000 0.12% 83,636,940
2021-01-28 2021-01-26 49.900 1,643,400 -63,100 0.12% 82,005,660
2021-01-27 2021-01-25 51.100 1,706,500 -33,800 0.12% 87,202,150
2021-01-26 2021-01-22 44.050 1,740,300 -10,400 0.12% 76,660,215
2021-01-25 2021-01-21 45.600 1,750,700 +1,700 0.12% 79,831,920
2021-01-22 2021-01-20 42.850 1,749,000 -13,900 0.12% 74,944,650
2021-01-21 2021-01-19 42.500 1,762,900 -26,500 0.12% 74,923,250
2021-01-20 2021-01-18 39.450 1,789,400 -19,300 0.13% 70,591,830
2021-01-19 2021-01-15 38.100 1,808,700 +6,700 0.13% 68,911,470
2021-01-18 2021-01-14 39.650 1,802,000 +8,000 0.13% 71,449,300
2021-01-15 2021-01-13 39.700 1,794,000 +22,600 0.13% 71,221,800
2021-01-14 2021-01-12 37.650 1,771,400 +3,500 0.12% 66,693,210
2021-01-13 2021-01-11 35.600 1,767,900 -8,100 0.12% 62,937,240
2021-01-12 2021-01-08 36.900 1,776,000 +11,000 0.13% 65,534,400
2021-01-08 2021-01-06 36.450 1,765,000 +1,500 0.12% 64,334,250
2021-01-07 2021-01-05 36.600 1,763,500 -5,000 0.12% 64,544,100
2021-01-06 2021-01-04 36.650 1,768,500 -1,000 0.12% 64,815,525
2021-01-05 2020-12-31 36.200 1,769,500 +1,800 0.12% 64,055,900
2021-01-04 2020-12-29 34.300 1,767,700 -13,600 0.12% 60,632,110
2020-12-30 2020-12-28 34.050 1,781,300 +7,400 0.13% 60,653,265
2020-12-29 2020-12-24 35.600 1,773,900 +4,500 0.12% 63,150,840
2020-12-28 2020-12-22 35.650 1,769,400 -67,400 0.12% 63,079,110
2020-12-23 2020-12-21 37.250 1,836,800 -10,600 0.13% 68,420,800
2020-12-22 2020-12-18 38.150 1,847,400 -10,000 0.13% 70,478,310
2020-12-21 2020-12-17 38.300 1,857,400 -3,000 0.13% 71,138,420
2020-12-18 2020-12-16 37.650 1,860,400 -900 0.13% 70,044,060
2020-12-17 2020-12-15 36.200 1,861,300 -9,000 0.13% 67,379,060
2020-12-16 2020-12-14 36.300 1,870,300 +16,000 0.13% 67,891,890
2020-12-15 2020-12-11 35.550 1,854,300 +4,000 0.13% 65,920,365
2020-12-11 2020-12-09 34.600 1,850,300 +2,000 0.13% 64,020,380
2020-12-10 2020-12-08 35.100 1,848,300 -500 0.39% 64,875,330
2020-12-09 2020-12-07 35.250 1,848,800 +2,500 0.39% 65,170,200
2020-12-07 2020-12-03 36.300 1,846,300 +6,000 0.39% 67,020,690
2020-12-04 2020-12-02 36.500 1,840,300 +74,500 0.39% 67,170,950
2020-12-01 2020-11-27 37.150 1,765,800 -17,000 0.38% 65,599,470
2020-11-30 2020-11-26 37.450 1,782,800 -500 0.38% 66,765,860
2020-11-27 2020-11-25 36.050 1,783,300 +19,800 0.38% 64,287,965
2020-11-26 2020-11-24 37.350 1,763,500 +21,100 0.38% 65,866,725
2020-11-25 2020-11-23 38.100 1,742,400 +4,900 0.37% 66,385,440
2020-11-24 2020-11-20 38.400 1,737,500 +1,900 0.37% 66,720,000
2020-11-23 2020-11-19 38.650 1,735,600 +500 0.37% 67,080,940
2020-11-20 2020-11-18 38.750 1,735,100 +500 0.37% 67,235,125
2020-11-19 2020-11-17 39.000 1,734,600 -1,000 0.37% 67,649,400
2020-11-18 2020-11-16 39.650 1,735,600 +1,000 0.37% 68,816,540
2020-11-17 2020-11-13 39.300 1,734,600 -1,000 0.37% 68,169,780
2020-11-16 2020-11-12 39.000 1,735,600 +1,000 0.37% 67,688,400
2020-11-13 2020-11-11 38.500 1,734,600 +15,500 0.37% 66,782,100
2020-11-12 2020-11-10 41.200 1,719,100 +600 0.37% 70,826,920
2020-11-11 2020-11-09 42.400 1,718,500 -12,400 0.37% 72,864,400
2020-11-10 2020-11-06 41.000 1,730,900 -1,000 0.37% 70,966,900
2020-11-09 2020-11-05 41.100 1,731,900 -25,200 0.37% 71,181,090
2020-11-06 2020-11-04 38.650 1,757,100 +33,000 0.37% 67,911,915
2020-11-05 2020-11-03 39.400 1,724,100 -500 0.37% 67,929,540
2020-11-04 2020-11-02 39.000 1,724,600 +2,000 0.37% 67,259,400
2020-11-03 2020-10-30 40.300 1,722,600 +2,500 0.37% 69,420,780
2020-11-02 2020-10-29 40.050 1,720,100 +2,000 0.37% 68,890,005
2020-10-30 2020-10-28 40.800 1,718,100 -1,000 0.37% 70,098,480
2020-10-29 2020-10-27 38.950 1,719,100 -1,000 0.37% 66,958,945
2020-10-28 2020-10-23 39.900 1,720,100 +4,000 0.37% 68,631,990
2020-10-23 2020-10-21 40.050 1,716,100 -14,100 0.37% 68,729,805
2020-10-22 2020-10-20 39.850 1,730,200 -2,000 0.37% 68,948,470
2020-10-21 2020-10-19 38.000 1,732,200 -500 0.37% 65,823,600
2020-10-16 2020-10-14 41.050 1,732,700 -3,000 0.37% 71,127,335
2020-10-15 2020-10-12 41.550 1,735,700 +27,100 0.37% 72,118,335
2020-10-14 2020-10-09 40.150 1,708,600 -4,000 0.36% 68,600,290
2020-10-12 2020-10-08 40.200 1,712,600 +13,000 0.36% 68,846,520
2020-10-09 2020-10-07 39.500 1,699,600 +4,000 0.36% 67,134,200
2020-10-08 2020-10-06 39.700 1,695,600 +8,000 0.36% 67,315,320
2020-10-06 2020-09-30 38.300 1,687,600 +5,000 0.36% 64,635,080
2020-10-05 2020-09-29 37.600 1,682,600 +4,800 0.36% 63,265,760
2020-09-30 2020-09-28 38.300 1,677,800 +35,200 0.36% 64,259,740
2020-09-29 2020-09-25 37.350 1,642,600 +9,000 0.35% 61,351,110
2020-09-28 2020-09-24 41.500 1,633,600 +9,600 0.35% 67,794,400
2020-09-25 2020-09-23 44.100 1,624,000 -2,800 0.35% 71,618,400
2020-09-24 2020-09-22 42.850 1,626,800 +1,800 0.35% 69,708,380
2020-09-23 2020-09-21 42.900 1,625,000 +4,000 0.35% 69,712,500
2020-09-21 2020-09-17 43.650 1,621,000 +1,000 0.35% 70,756,650
2020-09-18 2020-09-16 43.600 1,620,000 +5,000 0.34% 70,632,000
2020-09-17 2020-09-15 46.050 1,615,000 +2,000 0.34% 74,370,750
2020-09-15 2020-09-11 44.650 1,613,000 -4,200 0.34% 72,020,450
2020-09-14 2020-09-10 43.400 1,617,200 -20,000 0.34% 70,186,480
2020-09-11 2020-09-09 43.700 1,637,200 +2,000 0.35% 71,545,640
2020-09-10 2020-09-08 45.350 1,635,200 +11,500 0.35% 74,156,320
2020-09-09 2020-09-07 48.500 1,623,700 -8,700 0.35% 78,749,450
2020-09-08 2020-09-04 50.600 1,632,400 +3,500 0.35% 82,599,440
2020-09-07 2020-09-03 52.650 1,628,900 -34,100 0.35% 85,761,585
2020-09-04 2020-09-02 55.000 1,663,000 -1,200 0.35% 91,465,000
2020-09-03 2020-09-01 52.000 1,664,200 -2,000 0.35% 86,538,400
2020-09-02 2020-08-31 51.050 1,666,200 -5,700 0.35% 85,059,510
2020-09-01 2020-08-28 52.200 1,671,900 -21,300 0.36% 87,273,180
2020-08-31 2020-08-27 53.750 1,693,200 +14,800 0.36% 91,009,500
2020-08-28 2020-08-26 43.750 1,678,400 +9,000 0.36% 73,430,000
2020-08-27 2020-08-25 43.900 1,669,400 +10,000 0.36% 73,286,660
2020-08-26 2020-08-24 44.700 1,659,400 +38,600 0.35% 74,175,180
2020-08-24 2020-08-20 42.750 1,620,800 +3,100 0.34% 69,289,200
2020-08-20 2020-08-18 44.500 1,617,700 +25,900 0.34% 71,987,650
2020-08-19 2020-08-17 43.300 1,591,800 +1,000 0.34% 68,924,940
2020-08-17 2020-08-13 43.700 1,590,800 +2,200 0.34% 69,517,960
2020-08-14 2020-08-12 43.000 1,588,600 -15,300 0.34% 68,309,800
2020-08-13 2020-08-11 43.850 1,603,900 +4,300 0.34% 70,331,015
2020-08-12 2020-08-10 46.100 1,599,600 +3,500 0.34% 73,741,560
2020-08-11 2020-08-07 47.650 1,596,100 +4,000 0.34% 76,054,165
2020-08-10 2020-08-06 48.500 1,592,100 -21,500 0.34% 77,216,850
2020-08-07 2020-08-05 49.200 1,613,600 -3,000 0.34% 79,389,120
2020-08-06 2020-08-04 49.600 1,616,600 -3,300 0.34% 80,183,360
2020-08-05 2020-08-03 46.350 1,619,900 +12,700 0.34% 75,082,365
2020-08-04 2020-07-31 46.450 1,607,200 -36,400 0.34% 74,654,440
2020-08-03 2020-07-30 47.000 1,643,600 +77,000 0.35% 77,249,200
2020-07-31 2020-07-29 44.850 1,566,600 -4,600 0.33% 70,262,010
2020-07-30 2020-07-28 45.350 1,571,200 +4,600 0.33% 71,253,920
2020-07-29 2020-07-27 44.650 1,566,600 -14,000 0.33% 69,948,690
2020-07-28 2020-07-24 42.300 1,580,600 +16,000 0.34% 66,859,380
2020-07-27 2020-07-23 46.000 1,564,600 -6,000 0.33% 71,971,600
2020-07-24 2020-07-22 45.000 1,570,600 +8,200 0.33% 70,677,000
2020-07-23 2020-07-21 47.700 1,562,400 +45,900 0.33% 74,526,480
2020-07-21 2020-07-17 44.000 1,516,500 -4,900 0.32% 66,726,000
2020-07-20 2020-07-16 44.150 1,521,400 +8,100 0.32% 67,169,810
2020-07-17 2020-07-15 48.650 1,513,300 -2,100 0.32% 73,622,045
2020-07-16 2020-07-14 48.700 1,515,400 +964,500 0.32% 73,799,980
2020-07-15 2020-07-13 52.550 550,900 +12,200 0.12% 28,949,795
2020-07-14 2020-07-10 52.800 538,700 +17,200 0.11% 28,443,360
2020-07-13 2020-07-09 53.000 521,500 +25,600 0.11% 27,639,500
2020-07-09 2020-07-07 51.200 495,900 -1,000 0.11% 25,390,080
2020-07-08 2020-07-06 55.100 496,900 -88,300 0.11% 27,379,190
2020-07-07 2020-07-03 47.150 585,200 -136,300 0.12% 27,592,180
2020-07-06 2020-07-02 40.650 721,500 -12,000 0.15% 29,328,975
2020-07-03 2020-06-30 38.350 733,500 -99,000 0.16% 28,129,725
2020-07-02 2020-06-29 38.600 832,500 -12,000 0.18% 32,134,500
2020-06-30 2020-06-26 38.350 844,500 -78,100 0.18% 32,386,575
2020-06-29 2020-06-24 35.200 922,600 -17,100 0.20% 32,475,520
2020-06-26 2020-06-23 36.000 939,700 +85,100 0.20% 33,829,200
2020-06-24 2020-06-22 34.200 854,600 -30,000 0.18% 29,227,320
2020-06-23 2020-06-19 33.650 884,600 -153,600 0.19% 29,766,790
2020-06-22 2020-06-18 31.800 1,038,200 +232,000 0.22% 33,014,760
2020-06-17 2020-06-15 27.950 806,200 +5,000 0.17% 22,533,290
2020-06-16 2020-06-12 28.350 801,200 -10,000 0.17% 22,714,020
2020-06-11 2020-06-09 29.400 811,200 -2,000 0.17% 23,849,280
2020-06-10 2020-06-08 29.300 813,200 -1,000 0.17% 23,826,760
2020-06-09 2020-06-05 29.200 814,200 -11,000 0.17% 23,774,640
2020-06-08 2020-06-04 29.200 825,200 +10,000 0.18% 24,095,840
2020-06-05 2020-06-03 29.000 815,200 -5,000 0.17% 23,640,800
2020-06-04 2020-06-02 28.850 820,200 -1,000 0.17% 23,662,770
2020-06-03 2020-06-01 28.000 821,200 -2,500 0.17% 22,993,600
2020-05-29 2020-05-27 28.050 823,700 +4,000 0.18% 23,104,785
2020-05-28 2020-05-26 28.350 819,700 +10,000 0.17% 23,238,495
2020-05-26 2020-05-22 27.350 809,700 -100 0.17% 22,145,295
2020-05-25 2020-05-21 28.550 809,800 +2,000 0.17% 23,119,790
2020-05-22 2020-05-20 29.700 807,800 -16,500 0.17% 23,991,660
2020-05-21 2020-05-19 28.850 824,300 -24,000 0.18% 23,781,055
2020-05-20 2020-05-18 27.800 848,300 +14,000 0.18% 23,582,740
2020-05-19 2020-05-15 29.600 834,300 +25,000 0.18% 24,695,280
2020-05-18 2020-05-14 30.550 809,300 +11,000 0.17% 24,724,115
2020-05-15 2020-05-13 29.750 798,300 -10,000 0.17% 23,749,425
2020-05-14 2020-05-12 29.600 808,300 -6,000 0.17% 23,925,680
2020-05-13 2020-05-11 29.100 814,300 +2,500 0.17% 23,696,130
2020-05-12 2020-05-08 28.500 811,800 +1,000 0.17% 23,136,300
2020-05-11 2020-05-07 27.600 810,800 -1,000 0.17% 22,378,080
2020-05-08 2020-05-06 27.100 811,800 -2,000 0.17% 21,999,780
2020-05-07 2020-05-05 25.300 813,800 +10,000 0.17% 20,589,140
2020-05-04 2020-04-28 27.050 803,800 -4,000 0.17% 21,742,790
2020-04-24 2020-04-22 25.450 807,800 +2,000 0.17% 20,558,510
2020-04-23 2020-04-21 24.400 805,800 +12,000 0.17% 19,661,520
2020-04-21 2020-04-17 26.200 793,800 +4,000 0.17% 20,797,560
2020-04-17 2020-04-15 26.800 789,800 +16,000 0.17% 21,166,640
2020-04-09 2020-04-07 27.250 773,800 -13,000 0.16% 21,086,050
2020-04-06 2020-04-02 25.700 786,800 +20,000 0.17% 20,220,760
2020-04-03 2020-04-01 24.650 766,800 +1,500 0.16% 18,901,620
2020-04-02 2020-03-31 25.600 765,300 +2,000 0.16% 19,591,680
2020-04-01 2020-03-30 24.900 763,300 +2,000 0.16% 19,006,170
2020-03-30 2020-03-26 25.200 761,300 -4,000 0.16% 19,184,760
2020-03-27 2020-03-25 25.500 765,300 -8,000 0.16% 19,515,150
2020-03-26 2020-03-24 24.400 773,300 -5,500 0.16% 18,868,520
2020-03-25 2020-03-23 23.300 778,800 +17,000 0.17% 18,146,040
2020-03-24 2020-03-20 25.500 761,800 -10,100 0.16% 19,425,900
2020-03-23 2020-03-19 23.850 771,900 +13,000 0.16% 18,409,815
2020-03-20 2020-03-18 24.450 758,900 +9,800 0.16% 18,555,105
2020-03-19 2020-03-17 26.350 749,100 +10,000 0.16% 19,738,785
2020-03-18 2020-03-16 26.100 739,100 +16,500 0.16% 19,290,510
2020-03-17 2020-03-13 29.050 722,600 -700 0.15% 20,991,530
2020-03-16 2020-03-12 29.050 723,300 +17,000 0.15% 21,011,865
2020-03-13 2020-03-11 31.250 706,300 +2,000 0.15% 22,071,875
2020-03-12 2020-03-10 32.050 704,300 -6,000 0.15% 22,572,815
2020-03-11 2020-03-09 32.050 710,300 +34,000 0.15% 22,765,115
2020-03-10 2020-03-06 35.250 676,300 -37,200 0.14% 23,839,575
2020-03-09 2020-03-05 35.100 713,500 -8,700 0.15% 25,043,850
2020-03-06 2020-03-04 35.300 722,200 -2,000 0.15% 25,493,660
2020-03-05 2020-03-03 35.100 724,200 -27,000 0.15% 25,419,420
2020-02-28 2020-02-26 31.450 751,200 +117,600 0.16% 23,625,240
2020-02-27 2020-02-25 31.750 633,600 +4,000 0.13% 20,116,800
2020-02-26 2020-02-24 32.100 629,600 +9,000 0.13% 20,210,160
2020-02-21 2020-02-19 32.200 620,600 -8,000 0.13% 19,983,320
2020-02-20 2020-02-18 30.750 628,600 -2,000 0.13% 19,329,450
2020-02-19 2020-02-17 31.250 630,600 -13,300 0.13% 19,706,250
2020-02-17 2020-02-13 28.650 643,900 +22,000 0.14% 18,447,735
2020-02-14 2020-02-12 29.050 621,900 -8,000 0.13% 18,066,195
2020-02-12 2020-02-10 28.450 629,900 -4,000 0.13% 17,920,655
2020-02-06 2020-02-04 27.600 633,900 -18,000 0.13% 17,495,640
2020-02-04 2020-01-31 25.400 651,900 +500 0.14% 16,558,260
2020-02-03 2020-01-30 25.250 651,400 -4,500 0.14% 16,447,850
2020-01-31 2020-01-29 26.750 655,900 +194,200 0.14% 17,545,325
2020-01-30 2020-01-24 28.100 461,700 +12,000 0.10% 12,973,770
2020-01-29 2020-01-22 29.800 449,700 +3,000 0.10% 13,401,060
2020-01-22 2020-01-20 31.350 446,700 -10,600 0.10% 14,004,045
2020-01-21 2020-01-17 32.350 457,300 -5,100 0.10% 14,793,655
2020-01-20 2020-01-16 30.100 462,400 -1,500 0.10% 13,918,240
2020-01-16 2020-01-14 29.500 463,900 -19,000 0.10% 13,685,050
2020-01-15 2020-01-13 30.150 482,900 +19,000 0.10% 14,559,435
2020-01-14 2020-01-10 29.200 463,900 +3,900 0.10% 13,545,880
2020-01-13 2020-01-09 29.200 460,000 -1,000 0.10% 13,432,000
2020-01-09 2020-01-07 29.700 461,000 -4,000 0.10% 13,691,700
2020-01-07 2020-01-03 28.450 465,000 +7,000 0.10% 13,229,250
2020-01-06 2020-01-02 29.250 458,000 -12,000 0.10% 13,396,500
2020-01-03 2019-12-31 28.100 470,000 +2,000 0.10% 13,207,000
2019-12-30 2019-12-24 28.400 468,000 +2,000 0.10% 13,291,200
2019-12-27 2019-12-20 28.250 466,000 +12,000 0.10% 13,164,500
2019-12-23 2019-12-19 28.700 454,000 -20,000 0.10% 13,029,800
2019-12-20 2019-12-18 29.450 474,000 -20,100 0.10% 13,959,300
2019-12-19 2019-12-17 29.900 494,100 -100 0.11% 14,773,590
2019-12-18 2019-12-16 30.100 494,200 -1,000 0.11% 14,875,420
2019-12-17 2019-12-13 30.100 495,200 -14,300 0.11% 14,905,520
2019-12-16 2019-12-12 28.000 509,500 +16,300 0.11% 14,266,000
2019-12-13 2019-12-11 27.850 493,200 +3,000 0.10% 13,735,620
2019-12-12 2019-12-10 27.450 490,200 +3,000 0.10% 13,455,990
2019-12-06 2019-12-04 26.900 487,200 -5,000 0.10% 13,105,680
2019-12-05 2019-12-03 28.150 492,200 +5,000 0.10% 13,855,430
2019-12-04 2019-12-02 28.200 487,200 -2,000 0.10% 13,739,040
2019-12-03 2019-11-29 27.050 489,200 -800 0.10% 13,232,860
2019-12-02 2019-11-28 27.650 490,000 -2,000 0.10% 13,548,500
2019-11-27 2019-11-25 27.000 492,000 +31,000 0.10% 13,284,000
2019-11-25 2019-11-21 24.250 461,000 +5,200 0.10% 11,179,250
2019-11-21 2019-11-19 25.750 455,800 +26,800 0.10% 11,736,850
2019-11-20 2019-11-18 24.350 429,000 -40,000 0.09% 10,446,150
2019-11-19 2019-11-15 24.100 469,000 +2,000 0.10% 11,302,900
2019-11-18 2019-11-14 23.650 467,000 -26,500 0.10% 11,044,550
2019-11-15 2019-11-13 23.650 493,500 +36,500 0.11% 11,671,275
2019-11-13 2019-11-11 24.600 457,000 -22,000 0.10% 11,242,200
2019-11-12 2019-11-08 26.050 479,000 +9,000 0.10% 12,477,950
2019-11-11 2019-11-07 26.950 470,000 +3,000 0.10% 12,666,500
2019-11-08 2019-11-06 26.200 467,000 +400 0.10% 12,235,400
2019-11-07 2019-11-05 25.450 466,600 +30,500 0.10% 11,874,970
2019-11-06 2019-11-04 26.100 436,100 -15,800 0.09% 11,382,210
2019-11-05 2019-11-01 25.350 451,900 +17,700 0.10% 11,455,665
2019-11-04 2019-10-31 26.200 434,200 -23,100 0.09% 11,376,040
2019-11-01 2019-10-30 27.600 457,300 -5,000 0.10% 12,621,480
2019-10-30 2019-10-28 28.250 462,300 -15,000 0.10% 13,059,975
2019-10-29 2019-10-25 26.000 477,300 -5,000 0.10% 12,409,800
2019-10-28 2019-10-24 26.000 482,300 -60,600 0.10% 12,539,800
2019-10-25 2019-10-23 23.700 542,900 +20,400 0.12% 12,866,730
2019-10-24 2019-10-22 24.500 522,500 +9,200 0.11% 12,801,250
2019-10-23 2019-10-21 25.750 513,300 -45,500 0.11% 13,217,475
2019-10-22 2019-10-18 23.750 558,800 -20,000 0.12% 13,271,500
2019-10-21 2019-10-17 23.000 578,800 -76,200 0.12% 13,312,400
2019-10-18 2019-10-16 21.250 655,000 -48,800 0.14% 13,918,750
2019-10-17 2019-10-15 21.250 703,800 -50,300 0.15% 14,955,750
2019-10-16 2019-10-14 19.500 754,100 +10,900 0.16% 14,704,950
2019-10-15 2019-10-11 19.480 743,200 -15,600 0.16% 14,477,536
2019-10-14 2019-10-10 18.680 758,800 +600 0.16% 14,174,384
2019-10-11 2019-10-09 18.360 758,200 -6,500 0.16% 13,920,552
2019-10-10 2019-10-08 18.680 764,700 +2,900 0.16% 14,284,596
2019-10-09 2019-10-04 18.240 761,800 +15,000 0.16% 13,895,232
2019-10-08 2019-10-03 18.600 746,800 -20,000 0.16% 13,890,480
2019-10-04 2019-10-02 18.320 766,800 +10,000 0.16% 14,047,776
2019-10-03 2019-09-30 18.500 756,800 -30,000 0.16% 14,000,800
2019-10-02 2019-09-27 18.660 786,800 -5,000 0.17% 14,681,688
2019-09-30 2019-09-26 18.540 791,800 +8,100 0.17% 14,679,972
2019-09-27 2019-09-25 18.480 783,700 +28,900 0.17% 14,482,776
2019-09-26 2019-09-24 19.040 754,800 -5,000 0.16% 14,371,392
2019-09-25 2019-09-23 19.040 759,800 -12,800 0.16% 14,466,592
2019-09-24 2019-09-20 19.420 772,600 +15,800 0.16% 15,003,892
2019-09-23 2019-09-19 19.520 756,800 -4,000 0.16% 14,772,736
2019-09-20 2019-09-18 20.000 760,800 -20,700 0.16% 15,216,000
2019-09-19 2019-09-17 19.660 781,500 +12,700 0.17% 15,364,290
2019-09-18 2019-09-16 20.250 768,800 +40,000 0.16% 15,568,200
2019-09-17 2019-09-13 20.950 728,800 -13,400 0.16% 15,268,360
2019-09-16 2019-09-12 20.050 742,200 +9,400 0.16% 14,881,110
2019-09-13 2019-09-11 20.400 732,800 -33,000 0.16% 14,949,120
2019-09-12 2019-09-10 19.220 765,800 -22,500 0.16% 14,718,676
2019-09-11 2019-09-09 19.080 788,300 +11,500 0.17% 15,040,764
2019-09-10 2019-09-06 19.360 776,800 -1,000 0.17% 15,038,848
2019-09-09 2019-09-05 19.200 777,800 -2,000 0.17% 14,933,760
2019-09-06 2019-09-04 18.460 779,800 +12,900 0.17% 14,395,108
2019-09-05 2019-09-03 18.060 766,900 -6,900 0.16% 13,850,214
2019-09-04 2019-09-02 18.280 773,800 -35,700 0.16% 14,145,064
2019-09-03 2019-08-30 17.700 809,500 -18,300 0.17% 14,328,150
2019-09-02 2019-08-29 18.200 827,800 -36,400 0.18% 15,065,960
2019-08-30 2019-08-28 18.600 864,200 -9,900 0.18% 16,074,120
2019-08-29 2019-08-27 18.700 874,100 +189,100 0.19% 16,345,670
2019-08-28 2019-08-26 21.150 685,000 -27,000 0.15% 14,487,750
2019-08-27 2019-08-23 21.300 712,000 -140,100 0.15% 15,165,600
2019-08-26 2019-08-22 18.500 852,100 -31,600 0.18% 15,763,850
2019-08-23 2019-08-21 17.820 883,700 +36,300 0.19% 15,747,534
2019-08-22 2019-08-20 18.040 847,400 -37,000 0.18% 15,287,096
2019-08-21 2019-08-19 17.960 884,400 -60,000 0.19% 15,883,824
2019-08-20 2019-08-16 17.220 944,400 -34,200 0.20% 16,262,568
2019-08-19 2019-08-15 16.940 978,600 +43,100 0.21% 16,577,484
2019-08-16 2019-08-14 17.120 935,500 +16,100 0.20% 16,015,760
2019-08-15 2019-08-13 16.940 919,400 +2,700 0.20% 15,574,636
2019-08-14 2019-08-12 17.500 916,700 -24,700 0.20% 16,042,250
2019-08-13 2019-08-09 16.760 941,400 -30,000 0.20% 15,777,864
2019-08-12 2019-08-08 17.140 971,400 -29,200 0.21% 16,649,796
2019-08-09 2019-08-07 17.040 1,000,600 +39,200 0.21% 17,050,224
2019-08-08 2019-08-06 17.420 961,400 -29,100 0.20% 16,747,588
2019-08-07 2019-08-05 17.700 990,500 +93,300 0.21% 17,531,850
2019-08-06 2019-08-02 19.120 897,200 +25,800 0.19% 17,154,464
2019-08-05 2019-08-01 19.820 871,400 -130,300 0.19% 17,271,148
2019-08-02 2019-07-31 17.700 1,001,700 +2,000 0.21% 17,730,090
2019-08-01 2019-07-30 18.680 999,700 +2,000 0.21% 18,674,396
2019-07-30 2019-07-26 18.920 997,700 +1,000 0.21% 18,876,484
2019-07-29 2019-07-25 19.200 996,700 -3,000 0.21% 19,136,640
2019-07-26 2019-07-24 19.040 999,700 +22,000 0.21% 19,034,288
2019-07-25 2019-07-23 19.180 977,700 -91,100 0.21% 18,752,286
2019-07-24 2019-07-22 18.520 1,068,800 +20,900 0.23% 19,794,176
2019-07-23 2019-07-19 19.000 1,047,900 -5,700 0.22% 19,910,100
2019-07-22 2019-07-18 18.540 1,053,600 +5,000 0.22% 19,533,744
2019-07-19 2019-07-17 18.700 1,048,600 +10,100 0.22% 19,608,820
2019-07-18 2019-07-16 18.980 1,038,500 +128,700 0.22% 19,710,730
2019-07-17 2019-07-15 19.920 909,800 +76,900 0.19% 18,123,216
2019-07-16 2019-07-12 20.300 832,900 +19,200 0.18% 16,907,870
2019-07-15 2019-07-11 20.450 813,700 -1,400 0.17% 16,640,165
2019-07-12 2019-07-10 20.250 815,100 +37,700 0.17% 16,505,775
2019-07-11 2019-07-09 20.250 777,400 +16,600 0.17% 15,742,350
2019-07-10 2019-07-08 20.600 760,800 +39,900 0.16% 15,672,480
2019-07-09 2019-07-05 21.350 720,900 +49,800 0.15% 15,391,215
2019-07-05 2019-07-03 21.600 671,100 -15,300 0.14% 14,495,760
2019-07-04 2019-07-02 22.000 686,400 -20,400 0.15% 15,100,800
2019-07-03 2019-06-28 21.450 706,800 +12,500 0.15% 15,160,860
2019-07-02 2019-06-27 21.650 694,300 -20,000 0.15% 15,031,595
2019-06-28 2019-06-26 21.300 714,300 +46,200 0.15% 15,214,590
2019-06-27 2019-06-25 21.700 668,100 +60,500 0.14% 14,497,770
2019-06-25 2019-06-21 22.750 607,600 +8,500 0.13% 13,822,900
2019-06-24 2019-06-20 23.100 599,100 +15,400 0.13% 13,839,210
2019-06-21 2019-06-19 22.650 583,700 -18,600 0.12% 13,220,805
2019-06-20 2019-06-18 22.150 602,300 -5,000 0.13% 13,340,945
2019-06-19 2019-06-17 21.800 607,300 -47,300 0.13% 13,239,140
2019-06-18 2019-06-14 21.300 654,600 +44,300 0.14% 13,942,980
2019-06-17 2019-06-13 21.800 610,300 -30,000 0.13% 13,304,540
2019-06-14 2019-06-12 21.900 640,300 +44,100 0.14% 14,022,570
2019-06-13 2019-06-11 22.650 596,200 -30,000 0.13% 13,503,930
2019-06-12 2019-06-10 21.950 626,200 -10,000 0.13% 13,745,090
2019-06-11 2019-06-06 21.450 636,200 -5,000 0.14% 13,646,490
2019-06-10 2019-06-05 21.550 641,200 -40,000 0.14% 13,817,860
2019-06-06 2019-06-04 21.200 681,200 +27,200 0.14% 14,441,440
2019-06-05 2019-06-03 21.850 654,000 +70,300 0.14% 14,289,900
2019-06-04 2019-05-31 22.400 583,700 -19,500 0.12% 13,074,880
2019-06-03 2019-05-30 22.550 603,200 -50,000 0.13% 13,602,160
2019-05-31 2019-05-29 21.950 653,200 -42,500 0.14% 14,337,740
2019-05-30 2019-05-28 21.950 695,700 +26,700 0.15% 15,270,615
2019-05-29 2019-05-27 21.900 669,000 +8,300 0.14% 14,651,100
2019-05-28 2019-05-24 21.850 660,700 +30,000 0.14% 14,436,295
2019-05-27 2019-05-23 22.200 630,700 +15,500 0.13% 14,001,540
2019-05-24 2019-05-22 22.900 615,200 -5,000 0.13% 14,088,080
2019-05-23 2019-05-21 22.900 620,200 +5,800 0.13% 14,202,580
2019-05-22 2019-05-20 22.600 614,400 +38,300 0.13% 13,885,440
2019-05-21 2019-05-17 23.250 576,100 +13,000 0.12% 13,394,325
2019-05-20 2019-05-16 23.900 563,100 +18,300 0.12% 13,458,090
2019-05-17 2019-05-15 24.000 544,800 +11,600 0.12% 13,075,200
2019-05-16 2019-05-14 24.100 533,200 -97,000 0.11% 12,850,120
2019-05-15 2019-05-10 24.550 630,200 +11,900 0.13% 15,471,410
2019-05-14 2019-05-09 24.400 618,300 -3,000 0.13% 15,086,520
2019-05-10 2019-05-08 25.300 621,300 +31,200 0.13% 15,718,890
2019-05-09 2019-05-07 26.500 590,100 +20,000 0.13% 15,637,650
2019-05-08 2019-05-06 26.450 570,100 +27,000 0.12% 15,079,145
2019-05-07 2019-05-03 28.050 543,100 +24,700 0.12% 15,233,955
2019-05-06 2019-05-02 28.000 518,400 +13,600 0.11% 14,515,200
2019-05-03 2019-04-30 28.300 504,800 +500 0.11% 14,285,840
2019-05-02 2019-04-29 28.200 504,300 -2,600 0.11% 14,221,260
2019-04-30 2019-04-26 28.100 506,900 -17,900 0.11% 14,243,890
2019-04-29 2019-04-25 27.850 524,800 +1,000 0.11% 14,615,680
2019-04-26 2019-04-24 28.700 523,800 -76,000 0.11% 15,033,060
2019-04-25 2019-04-23 28.050 599,800 +4,400 0.13% 16,824,390
2019-04-24 2019-04-18 28.650 595,400 +62,800 0.13% 17,058,210
2019-04-23 2019-04-17 29.850 532,600 +38,300 0.11% 15,898,110
2019-04-18 2019-04-16 29.900 494,300 +1,100 0.11% 14,779,570
2019-04-17 2019-04-15 29.500 493,200 +12,500 0.10% 14,549,400
2019-04-16 2019-04-12 29.300 480,700 +13,400 0.10% 14,084,510
2019-04-15 2019-04-11 29.600 467,300 +8,500 0.10% 13,832,080
2019-04-12 2019-04-10 30.500 458,800 +5,500 0.10% 13,993,400
2019-04-11 2019-04-09 31.650 453,300 +3,000 0.10% 14,346,945
2019-04-10 2019-04-08 29.650 450,300 +2,000 0.10% 13,351,395
2019-04-09 2019-04-04 29.800 448,300 +31,500 0.10% 13,359,340
2019-04-08 2019-04-03 30.100 416,800 -15,800 0.09% 12,545,680
2019-04-04 2019-04-02 28.100 432,600 -2,800 0.09% 12,156,060
2019-04-03 2019-04-01 27.800 435,400 +17,800 0.09% 12,104,120
2019-04-02 2019-03-29 28.200 417,600 +1,500 0.09% 11,776,320
2019-04-01 2019-03-28 28.200 416,100 -4,000 0.09% 11,734,020
2019-03-29 2019-03-27 26.150 420,100 -19,000 0.09% 10,985,615
2019-03-28 2019-03-26 25.600 439,100 +38,000 0.09% 11,240,960
2019-03-26 2019-03-22 27.700 401,100 +23,000 0.09% 11,110,470
2019-03-25 2019-03-21 27.300 378,100 -6,700 0.08% 10,322,130
2019-03-22 2019-03-20 27.450 384,800 +9,700 0.08% 10,562,760
2019-03-21 2019-03-19 28.000 375,100 +20,000 0.08% 10,502,800
2019-03-20 2019-03-18 27.600 355,100 -5,500 0.08% 9,800,760
2019-03-19 2019-03-15 27.150 360,600 -23,200 0.08% 9,790,290
2019-03-18 2019-03-14 27.100 383,800 +30,700 0.08% 10,400,980
2019-03-15 2019-03-13 28.450 353,100 -1,100 0.08% 10,045,695
2019-03-12 2019-03-08 29.400 354,200 +9,000 0.08% 10,413,480
2019-03-11 2019-03-07 31.300 345,200 -1,900 0.07% 10,804,760
2019-03-07 2019-03-05 28.900 347,100 -35,900 0.07% 10,031,190
2019-03-06 2019-03-04 29.450 383,000 +35,900 0.08% 11,279,350
2019-03-05 2019-03-01 30.500 347,100 -3,300 0.07% 10,586,550
2019-03-04 2019-02-28 29.500 350,400 -16,700 0.07% 10,336,800
2019-03-01 2019-02-27 29.850 367,100 -20,000 0.08% 10,957,935
2019-02-28 2019-02-26 31.000 387,100 +400 0.08% 12,000,100
2019-02-27 2019-02-25 30.450 386,700 +70,900 0.08% 11,775,015
2019-02-26 2019-02-22 29.250 315,800 +14,700 0.07% 9,237,150
2019-02-25 2019-02-21 27.800 301,100 -10,000 0.06% 8,370,580
2019-02-22 2019-02-20 27.350 311,100 -166,800 0.07% 8,508,585
2019-02-21 2019-02-19 26.900 477,900 +31,300 0.10% 12,855,510
2019-02-20 2019-02-18 27.600 446,600 +86,600 0.10% 12,326,160
2019-02-19 2019-02-15 27.150 360,000 +8,500 0.08% 9,774,000
2019-02-18 2019-02-14 28.450 351,500 +7,800 0.07% 10,000,175
2019-02-15 2019-02-13 28.950 343,700 -17,000 0.07% 9,950,115
2019-02-14 2019-02-12 27.950 360,700 -25,500 0.08% 10,081,565
2019-02-13 2019-02-11 27.050 386,200 -200 0.08% 10,446,710
2019-02-12 2019-02-08 26.700 386,400 +48,700 0.08% 10,316,880
2019-02-01 2019-01-30 27.500 337,700 -1,000 0.07% 9,286,750
2019-01-30 2019-01-28 26.500 338,700 -10,000 0.07% 8,975,550
2019-01-29 2019-01-25 25.800 348,700 +4,700 0.07% 8,996,460
2019-01-28 2019-01-24 27.150 344,000 -49,700 0.07% 9,339,600
2019-01-25 2019-01-23 26.800 393,700 +50,000 0.08% 10,551,160
2019-01-24 2019-01-22 27.250 343,700 -20,200 0.07% 9,365,825
2019-01-23 2019-01-21 27.750 363,900 +18,900 0.08% 10,098,225
2019-01-22 2019-01-18 28.200 345,000 -7,500 0.07% 9,729,000
2019-01-21 2019-01-17 26.600 352,500 -200 0.08% 9,376,500
2019-01-16 2019-01-14 25.200 352,700 -48,100 0.08% 8,888,040
2019-01-15 2019-01-11 25.500 400,800 +48,100 0.09% 10,220,400
2019-01-14 2019-01-10 26.000 352,700 -10,400 0.08% 9,170,200
2019-01-11 2019-01-09 25.750 363,100 +400 0.08% 9,349,825
2019-01-10 2019-01-08 25.100 362,700 -1,600 0.08% 9,103,770
2019-01-09 2019-01-07 24.000 364,300 -23,400 0.08% 8,743,200
2019-01-08 2019-01-04 24.100 387,700 -6,000 0.08% 9,343,570
2019-01-07 2019-01-03 23.700 393,700 +34,000 0.08% 9,330,690
2019-01-04 2019-01-02 24.450 359,700 -68,500 0.08% 8,794,665
2019-01-03 2018-12-31 25.050 428,200 -1,500 0.09% 10,726,410
2019-01-02 2018-12-27 25.050 429,700 +64,000 0.09% 10,763,985
2018-12-28 2018-12-24 26.200 365,700 -11,000 0.08% 9,581,340
2018-12-27 2018-12-20 26.350 376,700 +1,600 0.08% 9,926,045
2018-12-21 2018-12-19 26.650 375,100 +10,700 0.08% 9,996,415
2018-12-20 2018-12-18 27.100 364,400 +9,700 0.08% 9,875,240
2018-12-19 2018-12-17 27.900 354,700 +5,000 0.08% 9,896,130
2018-12-18 2018-12-14 28.650 349,700 +7,000 0.07% 10,018,905
2018-12-17 2018-12-13 30.900 342,700 -4,100 0.07% 10,589,430
2018-12-13 2018-12-11 30.500 346,800 -4,000 0.07% 10,577,400
2018-12-12 2018-12-10 30.600 350,800 +1,000 0.07% 10,734,480
2018-12-11 2018-12-07 30.450 349,800 -2,000 0.07% 10,651,410
2018-12-10 2018-12-06 31.400 351,800 +9,000 0.07% 11,046,520
2018-12-06 2018-12-04 33.900 342,800 -7,000 0.07% 11,620,920
2018-12-05 2018-12-03 32.900 349,800 -2,000 0.07% 11,508,420
2018-12-04 2018-11-30 32.050 351,800 -5,000 0.07% 11,275,190
2018-12-03 2018-11-29 32.900 356,800 -700 0.08% 11,738,720
2018-11-30 2018-11-28 33.650 357,500 -100 0.08% 12,029,875
2018-11-29 2018-11-27 33.950 357,600 -12,200 0.08% 12,140,520
2018-11-28 2018-11-26 34.500 369,800 -6,000 0.08% 12,758,100
2018-11-23 2018-11-21 33.950 375,800 -24,000 0.08% 12,758,410
2018-11-22 2018-11-20 32.350 399,800 -15,000 0.09% 12,933,530
2018-11-21 2018-11-19 32.950 414,800 -9,000 0.09% 13,667,660
2018-11-20 2018-11-16 32.100 423,800 -14,000 0.09% 13,603,980
2018-11-19 2018-11-15 31.650 437,800 -26,000 0.09% 13,856,370
2018-11-16 2018-11-14 31.250 463,800 -53,100 0.10% 14,493,750
2018-11-15 2018-11-13 30.000 516,900 +49,100 0.11% 15,507,000
2018-11-14 2018-11-12 30.000 467,800 -16,000 0.10% 14,034,000
2018-11-13 2018-11-09 29.000 483,800 -23,100 0.10% 14,030,200
2018-11-12 2018-11-08 29.000 506,900 +45,100 0.11% 14,700,100
2018-11-09 2018-11-07 29.650 461,800 -59,300 0.10% 13,692,370
2018-11-08 2018-11-06 28.800 521,100 +31,300 0.11% 15,007,680
2018-11-07 2018-11-05 28.900 489,800 -1,000 0.10% 14,155,220
2018-11-06 2018-11-02 28.750 490,800 +13,400 0.10% 14,110,500
2018-11-05 2018-11-01 27.000 477,400 -28,900 0.10% 12,889,800
2018-11-02 2018-10-31 26.050 506,300 +49,100 0.11% 13,189,115
2018-11-01 2018-10-30 26.150 457,200 -17,000 0.10% 11,955,780
2018-10-31 2018-10-29 26.300 474,200 -19,000 0.10% 12,471,460
2018-10-29 2018-10-25 26.650 493,200 -13,000 0.10% 13,143,780
2018-10-26 2018-10-24 25.850 506,200 +5,000 0.11% 13,085,270
2018-10-25 2018-10-23 26.650 501,200 +9,000 0.11% 13,356,980
2018-10-24 2018-10-22 29.450 492,200 +1,300 0.10% 14,495,290
2018-10-23 2018-10-19 28.150 490,900 +2,300 0.10% 13,818,835
2018-10-19 2018-10-16 27.850 488,600 +5,400 0.10% 13,607,510
2018-10-18 2018-10-15 27.950 483,200 -4,500 0.10% 13,505,440
2018-10-16 2018-10-12 27.350 487,700 -14,500 0.10% 13,338,595
2018-10-15 2018-10-11 26.300 502,200 +6,000 0.11% 13,207,860
2018-10-12 2018-10-10 27.250 496,200 -106,000 0.11% 13,521,450
2018-10-11 2018-10-09 26.300 602,200 +46,000 0.13% 15,837,860
2018-10-10 2018-10-08 26.450 556,200 +15,500 0.12% 14,711,490
2018-10-09 2018-10-05 26.900 540,700 +10,500 0.12% 14,544,830
2018-10-04 2018-10-02 30.600 530,200 +1,000 0.11% 16,224,120
2018-10-03 2018-09-28 31.950 529,200 +25,600 0.11% 16,907,940
2018-10-02 2018-09-27 33.150 503,600 +12,000 0.11% 16,694,340
2018-09-28 2018-09-26 33.000 491,600 +8,300 0.10% 16,222,800
2018-09-27 2018-09-24 33.250 483,300 +46,100 0.10% 16,069,725
2018-09-26 2018-09-21 34.450 437,200 -61,000 0.09% 15,061,540
2018-09-24 2018-09-20 32.250 498,200 +3,000 0.11% 16,066,950
2018-09-21 2018-09-19 31.650 495,200 -12,000 0.11% 15,673,080
2018-09-20 2018-09-18 31.300 507,200 +37,000 0.11% 15,875,360
2018-09-19 2018-09-17 31.950 470,200 -400 0.10% 15,022,890
2018-09-18 2018-09-14 32.050 470,600 +2,400 0.10% 15,082,730
2018-09-17 2018-09-13 32.400 468,200 -41,200 0.10% 15,169,680
2018-09-14 2018-09-12 30.300 509,400 +13,300 0.11% 15,434,820
2018-09-13 2018-09-11 30.500 496,100 +14,600 0.11% 15,131,050
2018-09-12 2018-09-10 30.950 481,500 +47,100 0.10% 14,902,425
2018-09-11 2018-09-07 33.100 434,400 -2,800 0.09% 14,378,640
2018-09-10 2018-09-06 33.600 437,200 -700 0.09% 14,689,920
2018-09-07 2018-09-05 34.400 437,900 +10,000 0.09% 15,063,760
2018-09-06 2018-09-04 34.200 427,900 -6,000 0.09% 14,634,180
2018-09-05 2018-09-03 34.000 433,900 -8,200 0.09% 14,752,600
2018-09-04 2018-08-31 33.650 442,100 -5,800 0.09% 14,876,665
2018-09-03 2018-08-30 33.950 447,900 -10,100 0.10% 15,206,205
2018-08-31 2018-08-29 34.350 458,000 +2,000 0.10% 15,732,300
2018-08-30 2018-08-28 35.200 456,000 +36,900 0.10% 16,051,200
2018-08-29 2018-08-27 38.000 419,100 +1,300 0.09% 15,925,800
2018-08-28 2018-08-24 38.650 417,800 -8,500 0.09% 16,147,970
2018-08-27 2018-08-23 38.250 426,300 -23,100 0.09% 16,305,975
2018-08-24 2018-08-22 37.950 449,400 +25,500 0.10% 17,054,730
2018-08-23 2018-08-21 39.050 423,900 -49,000 0.09% 16,553,295
2018-08-22 2018-08-20 35.750 472,900 -15,000 0.10% 16,906,175
2018-08-21 2018-08-17 35.150 487,900 -10,000 0.10% 17,149,685
2018-08-20 2018-08-16 34.700 497,900 -31,000 0.11% 17,277,130
2018-08-17 2018-08-15 34.300 528,900 +13,700 0.11% 18,141,270
2018-08-16 2018-08-14 35.400 515,200 +14,300 0.11% 18,238,080
2018-08-15 2018-08-13 35.900 500,900 +15,000 0.11% 17,982,310
2018-08-14 2018-08-10 37.300 485,900 -30,300 0.10% 18,124,070
2018-08-13 2018-08-09 36.550 516,200 -45,200 0.11% 18,867,110
2018-08-10 2018-08-08 35.000 561,400 -43,900 0.12% 19,649,000
2018-08-09 2018-08-07 33.250 605,300 +16,300 0.13% 20,126,225
2018-08-08 2018-08-06 33.050 589,000 +34,100 0.13% 19,466,450
2018-08-07 2018-08-03 34.500 554,900 -7,000 0.12% 19,144,050
2018-08-06 2018-08-02 35.600 561,900 -30,600 0.12% 20,003,640
2018-08-03 2018-08-01 36.150 592,500 -18,000 0.13% 21,418,875
2018-08-02 2018-07-31 35.950 610,500 +34,600 0.13% 21,947,475
2018-08-01 2018-07-30 38.000 575,900 +23,600 0.12% 21,884,200
2018-07-31 2018-07-27 39.250 552,300 +4,000 0.12% 21,677,775
2018-07-30 2018-07-26 38.950 548,300 -5,900 0.12% 21,356,285
2018-07-27 2018-07-25 39.700 554,200 -24,200 0.12% 22,001,740
2018-07-26 2018-07-24 39.350 578,400 +68,800 0.12% 22,760,040
2018-07-25 2018-07-23 39.200 509,600 +77,900 0.11% 19,976,320
2018-07-24 2018-07-20 41.050 431,700 -5,500 0.09% 17,721,285
2018-07-23 2018-07-19 41.500 437,200 +7,800 0.09% 18,143,800
2018-07-20 2018-07-18 42.400 429,400 +4,700 0.09% 18,206,560
2018-07-19 2018-07-17 42.600 424,700 +2,100 0.09% 18,092,220
2018-07-18 2018-07-16 42.950 422,600 -1,100 0.09% 18,150,670
2018-07-17 2018-07-13 43.950 423,700 -200 0.09% 18,621,615
2018-07-16 2018-07-12 45.750 423,900 +49,900 0.09% 19,393,425
2018-07-13 2018-07-11 46.200 374,000 +26,800 0.08% 17,278,800
2018-07-11 2018-07-09 47.850 347,200 +24,000 0.07% 16,613,520
2018-07-09 2018-07-05 46.000 323,200 -14,000 0.07% 14,867,200
2018-07-06 2018-07-04 46.150 337,200 +16,900 0.07% 15,561,780
2018-07-05 2018-07-03 48.200 320,300 -32,700 0.07% 15,438,460
2018-07-04 2018-06-29 49.550 353,000 +47,800 0.08% 17,491,150
2018-06-29 2018-06-27 49.350 305,200 -26,500 0.06% 15,061,620
2018-06-28 2018-06-26 50.150 331,700 -2,800 0.07% 16,634,755
2018-06-27 2018-06-25 51.350 334,500 +6,000 0.07% 17,176,575
2018-06-26 2018-06-22 52.350 328,500 +13,000 0.07% 17,196,975
2018-06-25 2018-06-21 51.900 315,500 -21,200 0.07% 16,374,450
2018-06-22 2018-06-20 52.250 336,700 +19,000 0.07% 17,592,575
2018-06-21 2018-06-19 52.300 317,700 -2,000 0.07% 16,615,710
2018-06-20 2018-06-15 54.400 319,700 -19,000 0.07% 17,391,680
2018-06-19 2018-06-14 52.900 338,700 +5,000 0.07% 17,917,230
2018-06-14 2018-06-12 52.050 333,700 +1,000 0.07% 17,369,085
2018-06-13 2018-06-11 52.000 332,700 -13,000 0.07% 17,300,400
2018-06-12 2018-06-08 52.000 345,700 +31,700 0.07% 17,976,400
2018-06-11 2018-06-07 54.250 314,000 -10,000 0.07% 17,034,500
2018-06-08 2018-06-06 53.800 324,000 +8,800 0.07% 17,431,200
2018-06-07 2018-06-05 51.800 315,200 -13,200 0.07% 16,327,360
2018-06-06 2018-06-04 52.100 328,400 +33,200 0.07% 17,109,640
2018-06-04 2018-05-31 52.200 295,200 -9,000 0.06% 15,409,440
2018-06-01 2018-05-30 51.150 304,200 -1,600 0.06% 15,559,830
2018-05-31 2018-05-29 51.000 305,800 -6,500 0.07% 15,595,800
2018-05-30 2018-05-28 51.350 312,300 +2,500 0.07% 16,036,605
2018-05-25 2018-05-23 50.250 309,800 +3,000 0.07% 15,567,450
2018-05-24 2018-05-21 53.100 306,800 +1,000 0.07% 16,291,080
2018-05-23 2018-05-18 52.550 305,800 +8,000 0.07% 16,069,790
2018-05-21 2018-05-17 53.800 297,800 +7,000 0.06% 16,021,640
2018-05-17 2018-05-15 54.550 290,800 +1,000 0.06% 15,863,140
2018-05-16 2018-05-14 54.700 289,800 -23,000 0.06% 15,852,060
2018-05-15 2018-05-11 54.150 312,800 -8,000 0.07% 16,938,120
2018-05-14 2018-05-10 52.550 320,800 +30,000 0.07% 16,858,040
2018-05-11 2018-05-09 52.500 290,800 +4,700 0.06% 15,267,000
2018-05-10 2018-05-08 52.300 286,100 +900 0.06% 14,963,030
2018-05-09 2018-05-07 50.450 285,200 +2,000 0.06% 14,388,340
2018-05-08 2018-05-04 51.800 283,200 +3,000 0.06% 14,669,760
2018-05-07 2018-05-03 52.700 280,200 +5,000 0.06% 14,766,540
2018-04-30 2018-04-26 54.800 275,200 +3,000 0.06% 15,080,960
2018-04-27 2018-04-25 57.500 272,200 +3,000 0.06% 15,651,500
2018-04-26 2018-04-24 58.900 269,200 -200 0.06% 15,855,880
2018-04-25 2018-04-23 58.200 269,400 +500 0.06% 15,679,080
2018-04-24 2018-04-20 59.100 268,900 -1,300 0.06% 15,891,990
2018-04-23 2018-04-19 59.650 270,200 +1,000 0.06% 16,117,430
2018-04-19 2018-04-17 58.700 269,200 -600 0.06% 15,802,040
2018-04-18 2018-04-16 58.050 269,800 +1,700 0.06% 15,661,890
2018-04-17 2018-04-13 59.000 268,100 -800 0.06% 15,817,900
2018-04-13 2018-04-11 59.550 268,900 +1,500 0.06% 16,012,995
2018-04-12 2018-04-10 59.700 267,400 -1,400 0.06% 15,963,780
2018-04-11 2018-04-09 59.350 268,800 -100 0.06% 15,953,280
2018-04-10 2018-04-06 58.950 268,900 -3,700 0.06% 15,851,655
2018-04-09 2018-04-04 59.350 272,600 +600 0.06% 16,178,810
2018-04-06 2018-04-03 60.300 272,000 +400 0.06% 16,401,600
2018-04-04 2018-03-29 59.150 271,600 +2,000 0.06% 16,065,140
2018-04-03 2018-03-28 60.650 269,600 +2,000 0.06% 16,351,240
2018-03-28 2018-03-26 62.400 267,600 -1,000 0.06% 16,698,240
2018-03-27 2018-03-23 61.400 268,600 +2,000 0.06% 16,492,040
2018-03-26 2018-03-22 62.200 266,600 +4,500 0.06% 16,582,520
2018-03-23 2018-03-21 64.500 262,100 +6,600 0.06% 16,905,450
2018-03-22 2018-03-20 68.600 255,500 -10,600 0.05% 17,527,300
2018-03-20 2018-03-16 69.100 266,100 -800 0.06% 18,387,510
2018-03-19 2018-03-15 70.400 266,900 +100 0.06% 18,789,760
2018-03-16 2018-03-14 70.300 266,800 +100 0.06% 18,756,040
2018-03-15 2018-03-13 71.350 266,700 -600 0.06% 19,029,045
2018-03-14 2018-03-12 70.200 267,300 -600 0.06% 18,764,460
2018-03-13 2018-03-09 68.950 267,900 -400 0.06% 18,471,705
2018-03-12 2018-03-08 68.400 268,300 -200 0.06% 18,351,720
2018-03-07 2018-03-05 66.500 268,500 -6,700 0.06% 17,855,250
2018-03-06 2018-03-02 68.800 275,200 -24,800 0.06% 18,933,760
2018-03-05 2018-03-01 69.300 300,000 +10,300 0.06% 20,790,000
2018-03-02 2018-02-28 68.800 289,700 -100 0.06% 19,931,360
2018-03-01 2018-02-27 69.200 289,800 -4,900 0.06% 20,054,160
2018-02-27 2018-02-23 69.000 294,700 +4,000 0.06% 20,334,300
2018-02-26 2018-02-22 68.300 290,700 -8,000 0.06% 19,854,810
2018-02-23 2018-02-21 69.000 298,700 -2,000 0.06% 20,610,300
2018-02-22 2018-02-20 66.800 300,700 -200 0.06% 20,086,760
2018-02-21 2018-02-15 66.650 300,900 +15,200 0.06% 20,054,985
2018-02-14 2018-02-12 65.300 285,700 -200 0.06% 18,656,210
2018-02-13 2018-02-09 64.900 285,900 -18,100 0.06% 18,554,910
2018-02-12 2018-02-08 66.750 304,000 +100 0.06% 20,292,000
2018-02-08 2018-02-06 64.000 303,900 -8,000 0.06% 19,449,600
2018-02-06 2018-02-02 68.750 311,900 +1,500 0.07% 21,443,125
2018-02-02 2018-01-31 70.100 310,400 -4,200 0.07% 21,759,040
2018-01-31 2018-01-29 70.500 314,600 -2,100 0.07% 22,179,300
2018-01-30 2018-01-26 71.500 316,700 +500 0.07% 22,644,050
2018-01-29 2018-01-25 71.700 316,200 +1,500 0.07% 22,671,540
2018-01-26 2018-01-24 71.900 314,700 +5,300 0.07% 22,626,930
2018-01-25 2018-01-23 73.200 309,400 -15,000 0.07% 22,648,080
2018-01-24 2018-01-22 73.100 324,400 +1,400 0.07% 23,713,640
2018-01-23 2018-01-19 71.650 323,000 -11,700 0.07% 23,142,950
2018-01-22 2018-01-18 72.450 334,700 +18,700 0.07% 24,249,015
2018-01-19 2018-01-17 72.900 316,000 -500 0.07% 23,036,400
2018-01-18 2018-01-16 73.200 316,500 +5,500 0.07% 23,167,800
2018-01-17 2018-01-15 73.350 311,000 -2,700 0.07% 22,811,850
2018-01-16 2018-01-12 74.300 313,700 +6,200 0.07% 23,307,910
2018-01-12 2018-01-10 73.550 307,500 -100 0.07% 22,616,625
2018-01-08 2018-01-04 74.200 307,600 -24,900 0.07% 22,823,920
2018-01-05 2018-01-03 72.400 332,500 -2,000 0.07% 24,073,000
2018-01-04 2018-01-02 70.300 334,500 -500 0.07% 23,515,350
2018-01-03 2017-12-29 69.300 335,000 -5,000 0.07% 23,215,500
2018-01-02 2017-12-28 68.900 340,000 +5,000 0.07% 23,426,000
2017-12-29 2017-12-27 67.200 335,000 -1,000 0.07% 22,512,000
2017-12-28 2017-12-22 67.050 336,000 -5,000 0.07% 22,528,800
2017-12-27 2017-12-21 67.100 341,000 +36,200 0.07% 22,881,100
2017-12-22 2017-12-20 66.600 304,800 +5,500 0.06% 20,299,680
2017-12-20 2017-12-18 66.900 299,300 -100 0.06% 20,023,170
2017-12-19 2017-12-15 66.000 299,400 -400 0.06% 19,760,400
2017-12-18 2017-12-14 66.100 299,800 +200 0.06% 19,816,780
2017-12-15 2017-12-13 66.400 299,600 -20,000 0.06% 19,893,440
2017-12-14 2017-12-12 66.500 319,600 +1,600 0.07% 21,253,400
2017-12-13 2017-12-11 68.000 318,000 -100 0.07% 21,624,000
2017-12-12 2017-12-08 65.500 318,100 +20,200 0.07% 20,835,550
2017-12-11 2017-12-07 65.300 297,900 -300 0.06% 19,452,870
2017-12-08 2017-12-06 66.300 298,200 -28,400 0.06% 19,770,660
2017-12-07 2017-12-05 70.500 326,600 -1,000 0.07% 23,025,300
2017-12-06 2017-12-04 72.000 327,600 -7,000 0.07% 23,587,200
2017-12-05 2017-12-01 71.650 334,600 -29,400 0.07% 23,974,090
2017-12-04 2017-11-30 71.250 364,000 +3,700 0.08% 25,935,000
2017-12-01 2017-11-29 72.700 360,300 +6,700 0.08% 26,193,810
2017-11-30 2017-11-28 69.750 353,600 +3,600 0.08% 24,663,600
2017-11-29 2017-11-27 69.500 350,000 -500 0.07% 24,325,000
2017-11-28 2017-11-24 69.750 350,500 -700 0.07% 24,447,375
2017-11-27 2017-11-23 69.950 351,200 +19,200 0.07% 24,566,440
2017-11-24 2017-11-22 69.500 332,000 +300 0.07% 23,074,000
2017-11-23 2017-11-21 72.500 331,700 -28,600 0.07% 24,048,250
2017-11-22 2017-11-20 73.950 360,300 +55,200 0.08% 26,644,185
2017-11-21 2017-11-17 75.050 305,100 +1,900 0.06% 22,897,755
2017-11-20 2017-11-16 74.650 303,200 -75,800 0.06% 22,633,880
2017-11-17 2017-11-15 76.300 379,000 -8,000 0.08% 28,917,700
2017-11-16 2017-11-14 77.400 387,000 +14,900 0.08% 29,953,800
2017-11-15 2017-11-13 77.950 372,100 -99,300 0.08% 29,005,195
2017-11-14 2017-11-10 76.300 471,400 +47,100 0.10% 35,967,820
2017-11-13 2017-11-09 77.800 424,300 -6,300 0.09% 33,010,540
2017-11-10 2017-11-08 77.600 430,600 -3,500 0.09% 33,414,560
2017-11-09 2017-11-07 75.950 434,100 +1,700 0.09% 32,969,895
2017-11-08 2017-11-06 76.850 432,400 -700 0.09% 33,229,940
2017-11-07 2017-11-03 78.000 433,100 -1,300 0.09% 33,781,800
2017-11-06 2017-11-02 77.300 434,400 +2,000 0.09% 33,579,120
2017-11-03 2017-11-01 78.300 432,400 -300 0.09% 33,856,920
2017-11-02 2017-10-31 78.700 432,700 -19,100 0.09% 34,053,490
2017-11-01 2017-10-30 75.200 451,800 +44,700 0.10% 33,975,360
2017-10-31 2017-10-27 76.900 407,100 +400 0.09% 31,305,990
2017-10-30 2017-10-26 76.850 406,700 +2,300 0.09% 31,254,895
2017-10-27 2017-10-25 80.650 404,400 -5,200 0.09% 32,614,860
2017-10-26 2017-10-24 80.950 409,600 +6,200 0.09% 33,157,120
2017-10-25 2017-10-23 81.750 403,400 -2,000 0.09% 32,977,950
2017-10-24 2017-10-20 83.950 405,400 +22,900 0.09% 34,033,330
2017-10-23 2017-10-19 80.000 382,500 +29,600 0.09% 30,600,000
2017-10-20 2017-10-18 82.050 352,900 -4,200 0.08% 28,955,445
2017-10-19 2017-10-17 85.900 357,100 -7,600 0.08% 30,674,890
2017-10-18 2017-10-16 88.700 364,700 +4,000 0.08% 32,348,890
2017-10-17 2017-10-13 88.000 360,700 +9,800 0.08% 31,741,600
2017-10-16 2017-10-12 88.750 350,900 +15,900 0.08% 31,142,375
2017-10-13 2017-10-11 86.550 335,000 +6,800 0.08% 28,994,250
2017-10-12 2017-10-10 88.800 328,200 -69,900 0.07% 29,144,160
2017-10-11 2017-10-09 90.800 398,100 -25,000 0.09% 36,147,480
2017-10-10 2017-10-06 93.650 423,100 -9,600 0.10% 39,623,315
2017-10-09 2017-10-04 80.350 432,700 +154,600 0.10% 34,767,445
2017-10-06 2017-10-03 67.000 278,100 -4,900 0.06% 18,632,700
2017-10-04 2017-09-29 63.450 283,000 +10,100 0.06% 17,956,350
2017-10-03 2017-09-28 65.200 272,900 0.06% 17,793,080

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top