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: DAH SING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 38.200 208,132 +0 0.02% 7,950,642
2025-10-13 2025-10-09 40.600 208,132 +0 0.02% 8,450,159
2025-10-10 2025-10-08 38.760 208,132 +0 0.02% 8,067,196
2025-10-09 2025-10-06 39.220 208,132 +0 0.02% 8,162,937
2025-10-08 2025-10-03 39.460 208,132 -8,200 0.02% 8,212,889
2025-10-06 2025-10-02 39.500 216,332 +5,400 0.02% 8,545,114
2025-10-03 2025-09-30 39.480 210,932 -1,000 0.02% 8,327,595
2025-10-02 2025-09-29 39.260 211,932 +1,600 0.02% 8,320,450
2025-09-30 2025-09-26 39.040 210,332 +1,000 0.02% 8,211,361
2025-09-29 2025-09-25 40.300 209,332 +4,000 0.02% 8,436,080
2025-09-26 2025-09-24 40.900 205,332 -8,200 0.02% 8,398,079
2025-09-25 2025-09-23 41.360 213,532 +7,000 0.02% 8,831,684
2025-09-23 2025-09-19 42.500 206,532 +2,200 0.02% 8,777,610
2025-09-22 2025-09-18 43.300 204,332 -1,400 0.02% 8,847,576
2025-09-19 2025-09-17 43.000 205,732 -1,600 0.02% 8,846,476
2025-09-18 2025-09-16 40.600 207,332 +5,000 0.02% 8,417,679
2025-09-17 2025-09-15 41.840 202,332 +1,200 0.02% 8,465,571
2025-09-16 2025-09-12 42.340 201,132 -1,800 0.02% 8,515,929
2025-09-15 2025-09-11 41.520 202,932 +1,800 0.02% 8,425,737
2025-09-12 2025-09-10 42.160 201,132 +2,000 0.02% 8,479,725
2025-09-11 2025-09-09 42.320 199,132 -400 0.02% 8,427,266
2025-09-10 2025-09-08 40.960 199,532 +3,600 0.02% 8,172,831
2025-09-09 2025-09-05 41.560 195,932 +1,600 0.02% 8,142,934
2025-09-08 2025-09-04 41.820 194,332 -4,200 0.02% 8,126,964
2025-09-05 2025-09-03 39.500 198,532 -2,000 0.02% 7,842,014
2025-09-04 2025-09-02 38.880 200,532 +4,200 0.02% 7,796,684
2025-09-03 2025-09-01 40.380 196,332 +2,000 0.02% 7,927,886
2025-09-02 2025-08-29 40.560 194,332 +800 0.02% 7,882,106
2025-09-01 2025-08-28 40.660 193,532 -200 0.02% 7,869,011
2025-08-28 2025-08-26 41.620 193,732 -1,800 0.02% 8,063,126
2025-08-27 2025-08-25 41.260 195,532 -1,000 0.02% 8,067,650
2025-08-26 2025-08-22 40.920 196,532 +200 0.02% 8,042,089
2025-08-25 2025-08-21 40.380 196,332 -3,000 0.02% 7,927,886
2025-08-22 2025-08-20 42.120 199,332 -20,400 0.02% 8,395,864
2025-08-21 2025-08-19 43.060 219,732 +25,800 0.02% 9,461,660
2025-08-20 2025-08-18 43.160 193,932 -1,000 0.02% 8,370,105
2025-08-19 2025-08-15 37.420 194,932 -2,400 0.02% 7,294,355
2025-08-18 2025-08-14 35.820 197,332 +2,400 0.02% 7,068,432
2025-08-15 2025-08-13 37.320 194,932 -3,400 0.02% 7,274,862
2025-08-14 2025-08-12 31.200 198,332 -600 0.02% 6,187,958
2025-08-13 2025-08-11 31.920 198,932 +1,000 0.02% 6,349,909
2025-08-11 2025-08-07 31.700 197,932 +1,200 0.02% 6,274,444
2025-08-08 2025-08-06 32.040 196,732 -2,000 0.02% 6,303,293
2025-08-07 2025-08-05 31.600 198,732 -2,000 0.02% 6,279,931
2025-08-01 2025-07-30 31.350 200,732 -2,200 0.02% 6,292,948
2025-07-30 2025-07-28 30.950 202,932 +1,200 0.02% 6,280,745
2025-07-28 2025-07-24 31.500 201,732 -2,200 0.02% 6,354,558
2025-07-25 2025-07-23 30.850 203,932 -4,000 0.02% 6,291,302
2025-07-24 2025-07-22 30.300 207,932 -1,000 0.02% 6,300,340
2025-07-23 2025-07-21 30.500 208,932 -3,400 0.02% 6,372,426
2025-07-22 2025-07-18 32.500 212,332 +200 0.02% 6,900,790
2025-07-21 2025-07-17 32.050 212,132 +200 0.02% 6,798,831
2025-07-18 2025-07-16 31.700 211,932 -14,200 0.02% 6,718,244
2025-07-17 2025-07-15 30.800 226,132 +2,400 0.02% 6,964,866
2025-07-15 2025-07-11 30.100 223,732 +1,000 0.02% 6,734,333
2025-07-14 2025-07-10 30.050 222,732 -800 0.02% 6,693,097
2025-07-11 2025-07-09 30.600 223,532 +5,200 0.02% 6,840,079
2025-07-10 2025-07-08 30.250 218,332 -2,200 0.02% 6,604,543
2025-07-09 2025-07-07 29.100 220,532 -4,000 0.02% 6,417,481
2025-07-03 2025-06-30 29.850 224,532 -1,200 0.02% 6,702,280
2025-07-02 2025-06-27 29.200 225,732 -9,800 0.02% 6,591,374
2025-06-30 2025-06-26 28.950 235,532 +200 0.02% 6,818,651
2025-06-24 2025-06-20 29.050 235,332 -400 0.02% 6,836,395
2025-06-23 2025-06-19 29.050 235,732 +2,000 0.02% 6,848,015
2025-06-20 2025-06-18 29.650 233,732 -3,200 0.02% 6,930,154
2025-06-19 2025-06-17 30.550 236,932 +27,200 0.02% 7,238,273
2025-06-18 2025-06-16 31.000 209,732 -1,600 0.02% 6,501,692
2025-06-17 2025-06-13 30.500 211,332 +1,600 0.02% 6,445,626
2025-06-13 2025-06-11 31.000 209,732 -3,200 0.02% 6,501,692
2025-06-12 2025-06-10 29.350 212,932 -2,000 0.02% 6,249,554
2025-06-10 2025-06-06 29.100 214,932 +3,000 0.02% 6,254,521
2025-06-09 2025-06-05 29.650 211,932 -81,800 0.02% 6,283,784
2025-06-06 2025-06-04 27.850 293,732 -12,000 0.03% 8,180,436
2025-06-05 2025-06-03 27.300 305,732 -5,200 0.03% 8,346,484
2025-05-30 2025-05-28 27.100 310,932 +2,000 0.03% 8,426,257
2025-05-28 2025-05-26 27.550 308,932 -10,400 0.03% 8,511,077
2025-05-27 2025-05-23 27.950 319,332 -15,600 0.03% 8,925,329
2025-05-26 2025-05-22 25.700 334,932 +3,200 0.03% 8,607,752
2025-05-23 2025-05-21 26.250 331,732 -31,000 0.03% 8,707,965
2025-05-22 2025-05-20 25.000 362,732 -2,400 0.04% 9,068,300
2025-05-21 2025-05-19 24.400 365,132 +15,800 0.04% 8,909,221
2025-05-20 2025-05-16 26.400 349,332 -83,000 0.03% 9,222,365
2025-05-19 2025-05-15 26.550 432,332 +1,000 0.04% 11,478,415
2025-05-15 2025-05-13 26.300 431,332 -2,400 0.04% 11,344,032
2025-05-14 2025-05-12 27.000 433,732 -12,400 0.04% 11,710,764
2025-05-13 2025-05-09 26.450 446,132 -7,000 0.04% 11,800,191
2025-05-12 2025-05-08 27.000 453,132 -5,000 0.04% 12,234,564
2025-05-07 2025-05-02 27.150 458,132 -7,600 0.04% 12,438,284
2025-05-06 2025-04-30 26.950 465,732 -2,000 0.05% 12,551,477
2025-05-02 2025-04-29 26.350 467,732 -7,000 0.05% 12,324,738
2025-04-30 2025-04-28 26.000 474,732 -10,000 0.05% 12,343,032
2025-04-28 2025-04-24 26.200 484,732 -2,000 0.05% 12,699,978
2025-04-25 2025-04-23 26.050 486,732 -4,000 0.05% 12,679,369
2025-04-24 2025-04-22 25.500 490,732 -4,200 0.05% 12,513,666
2025-04-23 2025-04-17 25.100 494,932 +3,600 0.05% 12,422,793
2025-04-22 2025-04-16 24.900 491,332 +39,200 0.05% 12,234,167
2025-04-14 2025-04-10 25.250 452,132 -400 0.04% 11,416,333
2025-04-11 2025-04-09 24.550 452,532 -6,400 0.04% 11,109,661
2025-04-10 2025-04-08 23.400 458,932 +600 0.04% 10,739,009
2025-04-09 2025-04-07 22.700 458,332 +43,600 0.04% 10,404,136
2025-04-08 2025-04-03 26.700 414,732 -5,200 0.04% 11,073,344
2025-04-07 2025-04-02 26.400 419,932 -800 0.04% 11,086,205
2025-04-03 2025-04-01 26.000 420,732 -14,600 0.04% 10,939,032
2025-04-02 2025-03-31 25.750 435,332 +15,400 0.04% 11,209,799
2025-04-01 2025-03-28 26.150 419,932 +50,000 0.04% 10,981,222
2025-03-31 2025-03-27 26.450 369,932 -3,800 0.04% 9,784,701
2025-03-28 2025-03-26 25.800 373,732 +4,000 0.04% 9,642,286
2025-03-26 2025-03-24 26.300 369,732 +4,800 0.04% 9,723,952
2025-03-25 2025-03-21 26.600 364,932 -4,800 0.04% 9,707,191
2025-03-24 2025-03-20 26.650 369,732 +9,200 0.04% 9,853,358
2025-03-21 2025-03-19 27.950 360,532 -3,000 0.04% 10,076,869
2025-03-20 2025-03-18 27.300 363,532 -3,000 0.04% 9,924,424
2025-03-19 2025-03-17 26.850 366,532 -6,000 0.04% 9,841,384
2025-03-18 2025-03-14 26.550 372,532 -9,200 0.04% 9,890,725
2025-03-17 2025-03-13 25.750 381,732 +7,800 0.04% 9,829,599
2025-03-14 2025-03-12 26.000 373,932 +7,000 0.04% 9,722,232
2025-03-13 2025-03-11 26.700 366,932 -4,000 0.04% 9,797,084
2025-03-12 2025-03-10 26.500 370,932 +4,800 0.04% 9,829,698
2025-03-11 2025-03-07 26.650 366,132 +1,303 0.04% 9,757,418
2025-03-10 2025-03-06 26.750 364,829 -17,200 0.04% 9,759,176
2025-03-07 2025-03-05 25.550 382,029 -4,400 0.04% 9,760,841
2025-03-06 2025-03-04 25.000 386,429 +1,000 0.04% 9,660,725
2025-03-05 2025-03-03 24.850 385,429 +22,400 0.04% 9,577,911
2025-03-04 2025-02-28 25.200 363,029 +13,200 0.04% 9,148,331
2025-03-03 2025-02-27 26.450 349,829 +15,600 0.03% 9,252,977
2025-02-28 2025-02-26 28.100 334,229 -400 0.03% 9,391,835
2025-02-27 2025-02-25 30.950 334,629 +13,800 0.03% 10,356,768
2025-02-26 2025-02-24 32.000 320,829 +200 0.03% 10,266,528
2025-02-25 2025-02-21 32.250 320,629 -4,200 0.03% 10,340,285
2025-02-24 2025-02-20 30.550 324,829 +49,400 0.03% 9,923,526
2025-02-21 2025-02-19 32.300 275,429 +4,200 0.03% 8,896,357
2025-02-20 2025-02-18 32.350 271,229 -400 0.03% 8,774,258
2025-02-19 2025-02-17 31.800 271,629 +4,600 0.03% 8,637,802
2025-02-18 2025-02-14 31.750 267,029 -53,800 0.03% 8,478,171
2025-02-17 2025-02-13 28.800 320,829 -3,800 0.03% 9,239,875
2025-02-14 2025-02-12 27.950 324,629 -93,400 0.03% 9,073,381
2025-02-13 2025-02-11 28.250 418,029 +80,600 0.04% 11,809,319
2025-02-12 2025-02-10 29.300 337,429 -10,000 0.03% 9,886,670
2025-02-11 2025-02-07 28.800 347,429 -4,600 0.03% 10,005,955
2025-02-10 2025-02-06 29.050 352,029 +44,200 0.03% 10,226,442
2025-02-07 2025-02-05 26.950 307,829 -8,000 0.03% 8,295,992
2025-02-06 2025-02-04 26.250 315,829 +1,400 0.03% 8,290,511
2025-02-04 2025-01-28 26.100 314,429 +2,800 0.03% 8,206,597
2025-02-03 2025-01-24 25.200 311,629 +1,000 0.03% 7,853,051
2025-01-24 2025-01-22 25.100 310,629 +1,000 0.03% 7,796,788
2025-01-23 2025-01-21 25.500 309,629 -7,600 0.03% 7,895,540
2025-01-22 2025-01-20 25.150 317,229 -3,800 0.03% 7,978,309
2025-01-17 2025-01-15 24.700 321,029 +800 0.03% 7,929,416
2025-01-16 2025-01-14 24.700 320,229 -1,000 0.03% 7,909,656
2025-01-15 2025-01-13 24.200 321,229 -600 0.03% 7,773,742
2025-01-14 2025-01-10 24.000 321,829 +1,400 0.03% 7,723,896
2025-01-13 2025-01-09 24.400 320,429 +400 0.03% 7,818,468
2025-01-08 2025-01-06 24.950 320,029 -600 0.03% 7,984,724
2025-01-07 2025-01-03 24.700 320,629 +3,000 0.03% 7,919,536
2025-01-06 2025-01-02 24.600 317,629 +3,000 0.03% 7,813,673
2025-01-03 2024-12-31 25.200 314,629 +2,000 0.03% 7,928,651
2025-01-02 2024-12-27 25.900 312,629 +5,200 0.03% 8,097,091
2024-12-30 2024-12-24 27.050 307,429 +7,000 0.03% 8,315,954
2024-12-27 2024-12-20 27.300 300,429 +6,400 0.03% 8,201,712
2024-12-23 2024-12-19 27.450 294,029 +11,000 0.03% 8,071,096
2024-12-20 2024-12-18 27.900 283,029 +9,000 0.03% 7,896,509
2024-12-19 2024-12-17 27.350 274,029 +31,200 0.03% 7,494,693
2024-12-18 2024-12-16 29.600 242,829 -12,800 0.02% 7,187,738
2024-12-17 2024-12-13 28.000 255,629 +1,000 0.03% 7,157,612
2024-12-13 2024-12-11 28.550 254,629 +9,000 0.03% 7,269,658
2024-12-12 2024-12-10 28.800 245,629 +1,000 0.02% 7,074,115
2024-12-11 2024-12-09 29.600 244,629 -4,800 0.02% 7,241,018
2024-12-10 2024-12-06 28.650 249,429 +4,000 0.02% 7,146,141
2024-12-09 2024-12-05 28.650 245,429 -10,000 0.02% 7,031,541
2024-12-06 2024-12-04 27.850 255,429 +10,000 0.03% 7,113,698
2024-12-05 2024-12-03 28.500 245,429 +600 0.02% 6,994,726
2024-12-03 2024-11-29 28.300 244,829 -10,000 0.02% 6,928,661
2024-11-29 2024-11-27 28.450 254,829 -11,000 0.03% 7,249,885
2024-11-25 2024-11-21 25.800 265,829 +4,000 0.03% 6,858,388
2024-11-22 2024-11-20 26.350 261,829 +200 0.03% 6,899,194
2024-11-18 2024-11-14 26.200 261,629 +14,000 0.03% 6,854,680
2024-11-14 2024-11-12 27.300 247,629 +1,000 0.02% 6,760,272
2024-11-13 2024-11-11 28.250 246,629 +4,400 0.02% 6,967,269
2024-11-12 2024-11-08 28.500 242,229 -1,400 0.02% 6,903,526
2024-11-11 2024-11-07 28.850 243,629 -200 0.02% 7,028,697
2024-11-08 2024-11-06 28.450 243,829 -200 0.02% 6,936,935
2024-11-05 2024-11-01 27.650 244,029 +1,000 0.02% 6,747,402
2024-11-01 2024-10-30 28.200 243,029 -1,200 0.02% 6,853,418
2024-10-25 2024-10-23 28.000 244,229 +800 0.02% 6,838,412
2024-10-24 2024-10-22 28.150 243,429 -5,000 0.02% 6,852,526
2024-10-22 2024-10-18 27.650 248,429 -4,000 0.02% 6,869,062
2024-10-21 2024-10-17 26.150 252,429 +3,000 0.02% 6,601,018
2024-10-17 2024-10-15 26.750 249,429 +11,400 0.02% 6,672,226
2024-10-16 2024-10-14 28.150 238,029 +2,000 0.02% 6,700,516
2024-10-14 2024-10-09 29.000 236,029 +3,200 0.02% 6,844,841
2024-10-10 2024-10-08 30.000 232,829 -26,600 0.02% 6,984,870
2024-10-08 2024-10-04 34.650 259,429 -45,000 0.03% 8,989,215
2024-10-07 2024-10-03 33.550 304,429 +17,200 0.03% 10,213,593
2024-10-04 2024-10-02 34.950 287,229 +41,200 0.03% 10,038,654
2024-10-03 2024-09-30 32.400 246,029 -33,000 0.02% 7,971,340
2024-10-02 2024-09-27 30.250 279,029 -17,600 0.03% 8,440,627
2024-09-30 2024-09-26 28.200 296,629 -31,600 0.03% 8,364,938
2024-09-27 2024-09-25 26.000 328,229 -12,400 0.03% 8,533,954
2024-09-26 2024-09-24 25.450 340,629 +1,000 0.03% 8,669,008
2024-09-25 2024-09-23 24.450 339,629 +20,000 0.03% 8,303,929
2024-09-24 2024-09-20 25.200 319,629 -4,000 0.03% 8,054,651
2024-09-23 2024-09-19 25.150 323,629 -3,000 0.03% 8,139,269
2024-09-19 2024-09-16 25.400 326,629 +400 0.03% 8,296,377
2024-09-17 2024-09-13 24.850 326,229 +24,600 0.03% 8,106,791
2024-09-10 2024-09-05 25.450 301,629 -13,000 0.03% 7,676,458
2024-09-05 2024-09-03 24.900 314,629 -3,800 0.03% 7,834,262
2024-09-03 2024-08-30 24.700 318,429 -3,000 0.03% 7,865,196
2024-08-29 2024-08-27 24.450 321,429 -2,000 0.03% 7,858,939
2024-08-28 2024-08-26 24.500 323,429 -3,000 0.03% 7,924,010
2024-08-27 2024-08-23 23.600 326,429 +1,800 0.03% 7,703,724
2024-08-26 2024-08-22 23.900 324,629 -7,000 0.03% 7,758,633
2024-08-23 2024-08-21 23.300 331,629 +23,600 0.03% 7,726,956
2024-08-21 2024-08-19 23.600 308,029 +5,000 0.03% 7,269,484
2024-08-20 2024-08-16 23.750 303,029 +5,000 0.03% 7,196,939
2024-08-19 2024-08-15 24.550 298,029 -3,000 0.03% 7,316,612
2024-08-16 2024-08-14 24.000 301,029 -4,800 0.03% 7,224,696
2024-08-15 2024-08-13 24.750 305,829 -200 0.03% 7,569,268
2024-08-13 2024-08-09 25.650 306,029 -5,800 0.03% 7,849,644
2024-08-12 2024-08-08 25.300 311,829 +34,000 0.03% 7,889,274
2024-08-07 2024-08-05 24.850 277,829 -14,600 0.03% 6,904,051
2024-08-06 2024-08-02 24.150 292,429 +12,600 0.03% 7,062,160
2024-08-05 2024-08-01 25.650 279,829 -3,800 0.03% 7,177,614
2024-08-01 2024-07-30 24.000 283,629 +13,800 0.03% 6,807,096
2024-07-30 2024-07-26 24.750 269,829 +1,200 0.03% 6,678,268
2024-07-29 2024-07-25 24.750 268,629 -200 0.03% 6,648,568
2024-07-26 2024-07-24 25.150 268,829 +3,000 0.03% 6,761,049
2024-07-25 2024-07-23 25.600 265,829 -37,000 0.03% 6,805,222
2024-07-24 2024-07-22 26.350 302,829 -1,000 0.03% 7,979,544
2024-07-19 2024-07-17 26.250 303,829 -3,200 0.03% 7,975,511
2024-07-16 2024-07-12 26.450 307,029 +35,600 0.03% 8,120,917
2024-07-15 2024-07-11 25.950 271,429 +3,000 0.03% 7,043,583
2024-07-11 2024-07-09 25.050 268,429 -3,400 0.03% 6,724,146
2024-07-08 2024-07-04 24.800 271,829 +4,000 0.03% 6,741,359
2024-07-03 2024-06-28 25.150 267,829 +400 0.03% 6,735,899
2024-07-02 2024-06-27 25.000 267,429 +3,200 0.03% 6,685,725
2024-06-28 2024-06-26 25.400 264,229 +1,000 0.03% 6,711,417
2024-06-27 2024-06-25 25.300 263,229 +2,000 0.03% 6,659,694
2024-06-26 2024-06-24 25.550 261,229 +400 0.03% 6,674,401
2024-06-25 2024-06-21 26.000 260,829 +5,800 0.03% 6,781,554
2024-06-24 2024-06-20 26.100 255,029 -24,000 0.02% 6,656,257
2024-06-21 2024-06-19 27.200 279,029 -5,000 0.03% 7,589,589
2024-06-20 2024-06-18 26.100 284,029 +8,000 0.03% 7,413,157
2024-06-19 2024-06-17 27.000 276,029 +2,000 0.03% 7,452,783
2024-06-18 2024-06-14 28.050 274,029 -9,000 0.03% 7,686,513
2024-06-17 2024-06-13 27.350 283,029 -16,400 0.03% 7,740,843
2024-06-12 2024-06-07 26.300 299,429 +5,400 0.03% 7,874,983
2024-06-06 2024-06-04 27.200 294,029 +1,200 0.03% 7,997,589
2024-06-04 2024-05-31 26.300 292,829 +8,000 0.03% 7,701,403
2024-06-03 2024-05-30 26.800 284,829 -1,000 0.03% 7,633,417
2024-05-31 2024-05-29 26.600 285,829 -1,200 0.03% 7,603,051
2024-05-30 2024-05-28 27.000 287,029 -2,000 0.03% 7,749,783
2024-05-29 2024-05-27 27.100 289,029 +600 0.03% 7,832,686
2024-05-28 2024-05-24 26.350 288,429 +21,400 0.03% 7,600,104
2024-05-27 2024-05-23 27.400 267,029 +4,400 0.03% 7,316,595
2024-05-24 2024-05-22 28.400 262,629 +2,400 0.03% 7,458,664
2024-05-23 2024-05-21 28.700 260,229 +1,200 0.03% 7,468,572
2024-05-22 2024-05-20 29.900 259,029 +31,200 0.03% 7,744,967
2024-05-21 2024-05-17 29.700 227,829 +12,800 0.02% 6,766,521
2024-05-16 2024-05-13 31.600 215,029 -1,400 0.02% 6,794,916
2024-05-09 2024-05-07 29.600 216,429 -2,000 0.02% 6,406,298
2024-05-08 2024-05-06 30.100 218,429 -2,600 0.02% 6,574,713
2024-05-06 2024-05-02 29.900 221,029 -34,200 0.02% 6,608,767
2024-05-02 2024-04-29 28.100 255,229 -200 0.02% 7,171,935
2024-04-30 2024-04-26 28.350 255,429 -400 0.02% 7,241,412
2024-04-29 2024-04-25 26.850 255,829 +23,000 0.02% 6,869,009
2024-04-26 2024-04-24 27.750 232,829 -13,400 0.02% 6,461,005
2024-04-25 2024-04-23 25.950 246,229 -2,000 0.02% 6,389,643
2024-04-24 2024-04-22 25.600 248,229 -2,000 0.02% 6,354,662
2024-04-23 2024-04-19 24.350 250,229 -20,000 0.02% 6,093,076
2024-04-22 2024-04-18 24.850 270,229 +7,400 0.03% 6,715,191
2024-04-18 2024-04-16 25.700 262,829 +5,400 0.03% 6,754,705
2024-04-17 2024-04-15 26.500 257,429 +2,000 0.03% 6,821,868
2024-04-16 2024-04-12 26.850 255,429 -400 0.02% 6,858,269
2024-04-15 2024-04-11 27.850 255,829 -4,600 0.02% 7,124,838
2024-04-12 2024-04-10 26.900 260,429 +600 0.03% 7,005,540
2024-04-11 2024-04-09 27.250 259,829 +1,600 0.03% 7,080,340
2024-04-10 2024-04-08 26.500 258,229 -6,800 0.03% 6,843,068
2024-04-08 2024-04-03 25.300 265,029 +2,000 0.03% 6,705,234
2024-04-05 2024-04-02 26.100 263,029 +4,000 0.03% 6,865,057
2024-04-03 2024-03-28 26.150 259,029 +400 0.03% 6,773,608
2024-04-02 2024-03-27 26.400 258,629 -4,800 0.03% 6,827,806
2024-03-28 2024-03-26 26.150 263,429 +8,800 0.03% 6,888,668
2024-03-27 2024-03-25 26.200 254,629 +3,400 0.02% 6,671,280
2024-03-26 2024-03-22 27.150 251,229 +5,200 0.02% 6,820,867
2024-03-25 2024-03-21 27.600 246,029 -1,600 0.02% 6,790,400
2024-03-22 2024-03-20 28.100 247,629 -19,000 0.02% 6,958,375
2024-03-21 2024-03-19 25.350 266,629 +1,600 0.03% 6,759,045
2024-03-20 2024-03-18 27.350 265,029 -6,600 0.03% 7,248,543
2024-03-19 2024-03-15 26.400 271,629 +1,400 0.03% 7,171,006
2024-03-18 2024-03-14 25.950 270,229 -1,600 0.03% 7,012,443
2024-03-15 2024-03-13 26.600 271,829 -2,000 0.03% 7,230,651
2024-03-14 2024-03-12 26.300 273,829 -600 0.03% 7,201,703
2024-03-13 2024-03-11 25.050 274,429 +8,400 0.03% 6,874,446
2024-03-12 2024-03-08 24.150 266,029 -4,800 0.03% 6,424,600
2024-03-11 2024-03-07 23.100 270,829 +4,000 0.03% 6,256,150
2024-03-08 2024-03-06 24.250 266,829 +1,000 0.03% 6,470,603
2024-03-07 2024-03-05 23.950 265,829 +800 0.03% 6,366,605
2024-03-06 2024-03-04 24.900 265,029 -400 0.03% 6,599,222
2024-02-29 2024-02-27 24.750 265,429 +1,200 0.03% 6,569,368
2024-02-28 2024-02-26 25.050 264,229 -1,400 0.03% 6,618,936
2024-02-27 2024-02-23 25.700 265,629 +1,000 0.03% 6,826,665
2024-02-26 2024-02-22 25.400 264,629 +400 0.03% 6,721,577
2024-02-23 2024-02-21 25.150 264,229 -1,000 0.03% 6,645,359
2024-02-21 2024-02-19 23.700 265,229 -2,000 0.03% 6,285,927
2024-02-20 2024-02-16 24.450 267,229 -16,800 0.03% 6,533,749
2024-02-19 2024-02-15 22.200 284,029 +1,000 0.03% 6,305,444
2024-02-16 2024-02-14 22.200 283,029 -1,000 0.03% 6,283,244
2024-02-14 2024-02-07 21.700 284,029 +19,000 0.03% 6,163,429
2024-02-08 2024-02-06 21.850 265,029 +1,000 0.03% 5,790,884
2024-02-07 2024-02-05 21.000 264,029 +18,200 0.03% 5,544,609
2024-02-06 2024-02-02 23.250 245,829 -1,000 0.02% 5,715,524
2024-02-05 2024-02-01 24.350 246,829 -2,400 0.02% 6,010,286
2024-02-02 2024-01-31 22.650 249,229 +2,000 0.02% 5,645,037
2024-02-01 2024-01-30 23.400 247,229 +3,400 0.02% 5,785,159
2024-01-31 2024-01-29 24.350 243,829 +4,600 0.02% 5,937,236
2024-01-30 2024-01-26 25.950 239,229 +11,800 0.02% 6,207,993
2024-01-29 2024-01-25 27.300 227,429 +4,000 0.02% 6,208,812
2024-01-26 2024-01-24 28.250 223,429 -2,000 0.02% 6,311,869
2024-01-25 2024-01-23 27.050 225,429 +4,000 0.02% 6,097,854
2024-01-24 2024-01-22 26.700 221,429 +2,000 0.02% 5,912,154
2024-01-23 2024-01-19 27.650 219,429 -2,000 0.02% 6,067,212
2024-01-22 2024-01-18 27.200 221,429 -600 0.02% 6,022,869
2024-01-19 2024-01-17 27.050 222,029 +4,600 0.02% 6,005,884
2024-01-16 2024-01-12 30.600 217,429 -9,000 0.02% 6,653,327
2024-01-15 2024-01-11 28.100 226,429 -7,200 0.02% 6,362,655
2024-01-12 2024-01-10 26.100 233,629 +7,200 0.02% 6,097,717
2024-01-02 2023-12-28 28.750 226,429 -1,600 0.02% 6,509,834
2023-12-29 2023-12-27 28.000 228,029 -6,000 0.02% 6,384,812
2023-12-28 2023-12-22 26.950 234,029 +13,000 0.02% 6,307,082
2023-12-27 2023-12-21 29.500 221,029 -1,000 0.02% 6,520,356
2023-12-22 2023-12-20 28.750 222,029 +2,600 0.02% 6,383,334
2023-12-21 2023-12-19 28.700 219,429 +1,000 0.02% 6,297,612
2023-12-19 2023-12-15 30.700 218,429 -1,600 0.02% 6,705,770
2023-12-18 2023-12-14 30.350 220,029 -1,600 0.02% 6,677,880
2023-12-14 2023-12-12 30.250 221,629 -6,000 0.02% 6,704,277
2023-12-11 2023-12-07 27.850 227,629 -3,600 0.02% 6,339,468
2023-12-08 2023-12-06 26.950 231,229 -3,400 0.02% 6,231,622
2023-12-07 2023-12-05 25.600 234,629 +1,000 0.02% 6,006,502
2023-12-06 2023-12-04 26.150 233,629 +2,800 0.02% 6,109,398
2023-12-01 2023-11-29 26.600 230,829 +2,000 0.02% 6,140,051
2023-11-30 2023-11-28 27.150 228,829 +2,000 0.02% 6,212,707
2023-11-29 2023-11-27 27.650 226,829 +1,800 0.02% 6,271,822
2023-11-28 2023-11-24 28.400 225,029 +3,400 0.02% 6,390,824
2023-11-27 2023-11-23 30.000 221,629 -2,000 0.02% 6,648,870
2023-11-24 2023-11-22 29.600 223,629 -2,600 0.02% 6,619,418
2023-11-23 2023-11-21 29.300 226,229 -1,400 0.02% 6,628,510
2023-11-22 2023-11-20 29.400 227,629 -2,000 0.02% 6,692,293
2023-11-20 2023-11-16 29.200 229,629 -3,000 0.02% 6,705,167
2023-11-17 2023-11-15 28.500 232,629 +1,600 0.02% 6,629,926
2023-11-15 2023-11-13 29.650 231,029 -8,400 0.02% 6,850,010
2023-11-13 2023-11-09 29.950 239,429 +2,000 0.02% 7,170,899
2023-11-10 2023-11-08 30.650 237,429 -8,800 0.02% 7,277,199
2023-11-09 2023-11-07 29.700 246,229 -1,800 0.02% 7,313,001
2023-11-08 2023-11-06 29.650 248,029 -20,200 0.02% 7,354,060
2023-11-07 2023-11-03 26.700 268,229 -3,800 0.03% 7,161,714
2023-11-06 2023-11-02 25.500 272,029 -1,000 0.03% 6,936,740
2023-11-03 2023-11-01 25.350 273,029 +7,800 0.03% 6,921,285
2023-11-02 2023-10-31 26.350 265,229 -3,000 0.03% 6,988,784
2023-11-01 2023-10-30 26.800 268,229 -8,000 0.03% 7,188,537
2023-10-30 2023-10-26 25.950 276,229 -2,000 0.03% 7,168,143
2023-10-26 2023-10-24 25.850 278,229 +8,400 0.03% 7,192,220
2023-10-24 2023-10-19 27.200 269,829 +6,600 0.03% 7,339,349
2023-10-20 2023-10-18 28.050 263,229 +2,000 0.03% 7,383,573
2023-10-18 2023-10-16 28.400 261,229 +4,000 0.03% 7,418,904
2023-10-16 2023-10-12 30.100 257,229 -8,000 0.03% 7,742,593
2023-10-13 2023-10-11 29.150 265,229 -9,200 0.03% 7,731,425
2023-10-09 2023-10-05 27.700 274,429 +1,000 0.03% 7,601,683
2023-10-05 2023-10-03 28.100 273,429 -1,000 0.03% 7,683,355
2023-10-04 2023-09-29 28.650 274,429 -3,400 0.03% 7,862,391
2023-10-03 2023-09-28 27.450 277,829 +2,400 0.03% 7,626,406
2023-09-29 2023-09-27 28.050 275,429 +3,000 0.03% 7,725,783
2023-09-27 2023-09-25 28.200 272,429 +4,200 0.03% 7,682,498
2023-09-26 2023-09-22 28.900 268,229 -2,000 0.03% 7,751,818
2023-09-25 2023-09-21 27.950 270,229 +7,200 0.03% 7,552,901
2023-09-21 2023-09-19 29.100 263,029 -2,600 0.03% 7,654,144
2023-09-20 2023-09-18 29.000 265,629 +2,800 0.03% 7,703,241
2023-09-18 2023-09-14 29.450 262,829 +5,000 0.03% 7,740,314
2023-09-15 2023-09-13 30.000 257,829 +4,600 0.03% 7,734,870
2023-09-14 2023-09-12 29.750 253,229 +8,000 0.02% 7,533,563
2023-09-13 2023-09-11 30.200 245,229 +5,400 0.02% 7,405,916
2023-09-12 2023-09-07 30.500 239,829 +3,000 0.02% 7,314,784
2023-09-11 2023-09-06 31.500 236,829 +7,400 0.02% 7,460,114
2023-09-07 2023-09-05 31.900 229,429 -2,800 0.02% 7,318,785
2023-09-06 2023-09-04 32.550 232,229 -2,600 0.02% 7,559,054
2023-09-04 2023-08-30 31.450 234,829 +600 0.02% 7,385,372
2023-08-31 2023-08-29 32.150 234,229 -3,200 0.02% 7,530,462
2023-08-30 2023-08-28 31.250 237,429 +2,400 0.02% 7,419,656
2023-08-29 2023-08-25 31.250 235,029 -3,600 0.02% 7,344,656
2023-08-28 2023-08-24 31.800 238,629 -6,000 0.02% 7,588,402
2023-08-25 2023-08-23 30.600 244,629 +2,000 0.02% 7,485,647
2023-08-21 2023-08-17 32.650 242,629 +2,200 0.02% 7,921,837
2023-08-18 2023-08-16 31.500 240,429 +4,400 0.02% 7,573,514
2023-08-15 2023-08-11 32.350 236,029 +1,000 0.02% 7,635,538
2023-08-14 2023-08-10 32.150 235,029 +6,000 0.02% 7,556,182
2023-08-11 2023-08-09 33.500 229,029 +6,000 0.02% 7,672,472
2023-08-10 2023-08-08 33.100 223,029 +5,200 0.02% 7,382,260
2023-08-08 2023-08-04 34.800 217,829 -14,200 0.02% 7,580,449
2023-08-04 2023-08-02 33.450 232,029 +3,000 0.02% 7,761,370
2023-08-03 2023-08-01 34.650 229,029 -1,200 0.02% 7,935,855
2023-08-02 2023-07-31 35.200 230,229 -600 0.02% 8,104,061
2023-08-01 2023-07-28 35.100 230,829 -7,600 0.02% 8,102,098
2023-07-31 2023-07-27 33.900 238,429 -3,600 0.02% 8,082,743
2023-07-28 2023-07-26 33.050 242,029 +4,600 0.02% 7,999,058
2023-07-27 2023-07-25 33.750 237,429 -7,400 0.02% 8,013,229
2023-07-26 2023-07-24 32.350 244,829 -3,400 0.02% 7,920,218
2023-07-25 2023-07-21 33.200 248,229 -3,000 0.02% 8,241,203
2023-07-24 2023-07-20 32.000 251,229 +5,000 0.02% 8,039,328
2023-07-21 2023-07-19 32.650 246,229 +400 0.02% 8,039,377
2023-07-20 2023-07-18 32.000 245,829 +3,800 0.02% 7,866,528
2023-07-19 2023-07-14 33.700 242,029 -800 0.02% 8,156,377
2023-07-18 2023-07-13 33.700 242,829 -5,000 0.02% 8,183,337
2023-07-14 2023-07-12 31.550 247,829 -2,000 0.02% 7,819,005
2023-07-12 2023-07-10 30.600 249,829 +16,600 0.02% 7,644,767
2023-07-11 2023-07-07 32.150 233,229 +600 0.02% 7,498,312
2023-07-07 2023-07-05 33.600 232,629 -200 0.02% 7,816,334
2023-07-06 2023-07-04 34.600 232,829 -600 0.02% 8,055,883
2023-07-05 2023-07-03 33.750 233,429 -5,200 0.02% 7,878,229
2023-07-04 2023-06-30 32.950 238,629 +7,200 0.02% 7,862,826
2023-07-03 2023-06-29 33.950 231,429 -3,800 0.02% 7,857,015
2023-06-30 2023-06-28 34.250 235,229 +6,000 0.02% 8,056,593
2023-06-29 2023-06-27 35.600 229,229 -5,000 0.02% 8,160,552
2023-06-27 2023-06-23 35.050 234,229 +600 0.02% 8,209,726
2023-06-26 2023-06-21 35.800 233,629 +1,200 0.02% 8,363,918
2023-06-23 2023-06-20 38.250 232,429 -4,200 0.02% 8,890,409
2023-06-21 2023-06-19 38.200 236,629 -13,800 0.02% 9,039,228
2023-06-20 2023-06-16 37.900 250,429 -3,400 0.02% 9,491,259
2023-06-19 2023-06-15 38.550 253,829 -30,400 0.02% 9,785,108
2023-06-16 2023-06-14 35.850 284,229 +200 0.03% 10,189,610
2023-06-15 2023-06-13 35.200 284,029 -10,400 0.03% 9,997,821
2023-06-14 2023-06-12 32.150 294,429 +2,400 0.03% 9,465,892
2023-06-13 2023-06-09 33.100 292,029 -16,800 0.03% 9,666,160
2023-06-12 2023-06-08 31.850 308,829 +17,800 0.03% 9,836,204
2023-06-09 2023-06-07 32.850 291,029 -7,600 0.03% 9,560,303
2023-06-07 2023-06-05 31.750 298,629 +1,800 0.03% 9,481,471
2023-06-06 2023-06-02 32.450 296,829 -11,800 0.03% 9,632,101
2023-06-05 2023-06-01 29.650 308,629 -2,000 0.03% 9,150,850
2023-06-01 2023-05-30 30.000 310,629 -2,200 0.03% 9,318,870
2023-05-31 2023-05-29 29.400 312,829 +1,400 0.03% 9,197,173
2023-05-30 2023-05-25 30.150 311,429 +3,000 0.03% 9,389,584
2023-05-25 2023-05-23 31.100 308,429 +6,000 0.03% 9,592,142
2023-05-24 2023-05-22 31.850 302,429 +3,000 0.03% 9,632,364
2023-05-23 2023-05-19 31.800 299,429 +2,600 0.03% 9,521,842
2023-05-22 2023-05-18 32.750 296,829 +200 0.03% 9,721,150
2023-05-19 2023-05-17 32.450 296,629 +6,800 0.03% 9,625,611
2023-05-18 2023-05-16 33.400 289,829 +1,600 0.03% 9,680,289
2023-05-17 2023-05-15 33.500 288,229 +15,000 0.03% 9,655,672
2023-05-16 2023-05-12 33.050 273,229 +10,800 0.03% 9,030,218
2023-05-15 2023-05-11 33.900 262,429 +600 0.03% 8,896,343
2023-05-12 2023-05-10 33.400 261,829 +4,000 0.03% 8,745,089
2023-05-11 2023-05-09 34.100 257,829 +16,400 0.03% 8,791,969
2023-05-09 2023-05-05 35.650 241,429 -12,600 0.02% 8,606,944
2023-05-08 2023-05-04 34.250 254,029 +12,000 0.03% 8,700,493
2023-05-05 2023-05-03 34.650 242,029 +3,000 0.02% 8,386,305
2023-05-04 2023-05-02 35.350 239,029 +400 0.02% 8,449,675
2023-05-03 2023-04-28 36.000 238,629 -3,200 0.02% 8,590,644
2023-05-02 2023-04-27 35.000 241,829 +3,000 0.02% 8,464,015
2023-04-28 2023-04-26 35.550 238,829 +800 0.02% 8,490,371
2023-04-27 2023-04-25 35.350 238,029 +600 0.02% 8,414,325
2023-04-26 2023-04-24 36.350 237,429 +3,200 0.02% 8,630,544
2023-04-25 2023-04-21 36.800 234,229 +23,200 0.02% 8,619,627
2023-04-24 2023-04-20 38.100 211,029 -600 0.02% 8,040,205
2023-04-21 2023-04-19 37.800 211,629 +10,000 0.02% 7,999,576
2023-04-20 2023-04-18 38.400 201,629 +6,400 0.02% 7,742,554
2023-04-19 2023-04-17 39.900 195,229 +12,000 0.02% 7,789,637
2023-04-17 2023-04-13 42.150 183,229 -12,000 0.02% 7,723,102
2023-04-14 2023-04-12 43.050 195,229 -3,000 0.02% 8,404,608
2023-04-13 2023-04-11 41.500 198,229 -2,600 0.02% 8,226,504
2023-04-11 2023-04-04 39.800 200,829 +2,000 0.02% 7,992,994
2023-04-06 2023-04-03 40.850 198,829 +200 0.02% 8,122,165
2023-04-04 2023-03-31 40.500 198,629 +3,400 0.02% 8,044,474
2023-04-03 2023-03-30 41.800 195,229 +800 0.02% 8,160,572
2023-03-31 2023-03-29 44.100 194,429 +2,000 0.02% 8,574,319
2023-03-30 2023-03-28 42.600 192,429 -11,600 0.02% 8,197,475
2023-03-29 2023-03-27 41.550 204,029 +3,200 0.02% 8,477,405
2023-03-28 2023-03-24 41.900 200,829 -34,000 0.02% 8,414,735
2023-03-27 2023-03-23 40.350 234,829 -18,600 0.02% 9,475,350
2023-03-24 2023-03-22 37.700 253,429 -19,000 0.02% 9,554,273
2023-03-23 2023-03-21 35.100 272,429 +600 0.03% 9,562,258
2023-03-22 2023-03-20 34.850 271,829 +3,400 0.03% 9,473,241
2023-03-21 2023-03-17 36.200 268,429 -7,000 0.03% 9,717,130
2023-03-17 2023-03-15 33.900 275,429 -2,800 0.03% 9,337,043
2023-03-16 2023-03-14 32.950 278,229 +2,800 0.03% 9,167,646
2023-03-15 2023-03-13 33.700 275,429 -1,200 0.03% 9,281,957
2023-03-14 2023-03-10 33.050 276,629 +5,000 0.03% 9,142,588
2023-03-13 2023-03-09 34.650 271,629 +3,800 0.03% 9,411,945
2023-03-08 2023-03-06 37.500 267,829 +2,000 0.03% 10,043,588
2023-03-07 2023-03-03 37.150 265,829 -2,200 0.03% 9,875,547
2023-03-06 2023-03-02 36.450 268,029 -600 0.03% 9,769,657
2023-03-03 2023-03-01 36.650 268,629 -3,400 0.03% 9,845,253
2023-03-02 2023-02-28 33.550 272,029 +600 0.03% 9,126,573
2023-03-01 2023-02-27 34.550 271,429 +1,800 0.03% 9,377,872
2023-02-28 2023-02-24 34.600 269,629 +15,000 0.03% 9,329,163
2023-02-27 2023-02-23 35.900 254,629 -2,800 0.03% 9,141,181
2023-02-24 2023-02-22 35.700 257,429 -30,000 0.03% 9,190,215
2023-02-23 2023-02-21 36.400 287,429 +40,800 0.03% 10,462,416
2023-02-21 2023-02-17 37.250 246,629 +6,200 0.02% 9,186,930
2023-02-20 2023-02-16 38.900 240,429 -56,800 0.02% 9,352,688
2023-02-17 2023-02-15 37.250 297,229 +9,400 0.03% 11,071,780
2023-02-16 2023-02-14 37.950 287,829 +59,800 0.03% 10,923,111
2023-02-15 2023-02-13 38.700 228,029 +2,400 0.02% 8,824,722
2023-02-14 2023-02-10 38.650 225,629 +11,000 0.02% 8,720,561
2023-02-13 2023-02-09 40.000 214,629 +200 0.02% 8,585,160
2023-02-10 2023-02-08 39.350 214,429 +4,200 0.02% 8,437,781
2023-02-09 2023-02-07 40.300 210,229 -1,000 0.02% 8,472,229
2023-02-08 2023-02-06 39.700 211,229 +10,800 0.02% 8,385,791
2023-02-07 2023-02-03 41.900 200,429 -21,000 0.02% 8,397,975
2023-02-06 2023-02-02 41.500 221,429 +2,200 0.02% 9,189,304
2023-02-03 2023-02-01 41.800 219,229 +1,200 0.02% 9,163,772
2023-02-01 2023-01-30 41.000 218,029 -17,600 0.02% 8,939,189
2023-01-31 2023-01-27 40.600 235,629 +1,400 0.02% 9,566,537
2023-01-30 2023-01-26 40.400 234,229 +9,800 0.02% 9,462,852
2023-01-27 2023-01-20 40.000 224,429 -2,200 0.02% 8,977,160
2023-01-26 2023-01-19 39.050 226,629 +200 0.02% 8,849,862
2023-01-19 2023-01-17 39.150 226,429 +8,000 0.02% 8,864,695
2023-01-18 2023-01-16 39.450 218,429 +2,000 0.02% 8,617,024
2023-01-17 2023-01-13 40.900 216,429 -11,600 0.02% 8,851,946
2023-01-16 2023-01-12 38.750 228,029 +2,000 0.02% 8,836,124
2023-01-11 2023-01-09 39.350 226,029 -8,000 0.02% 8,894,241
2023-01-10 2023-01-06 36.750 234,029 +600 0.02% 8,600,566
2023-01-09 2023-01-05 37.250 233,429 +3,200 0.02% 8,695,230
2023-01-06 2023-01-04 38.300 230,229 -28,600 0.02% 8,817,771
2023-01-05 2023-01-03 32.300 258,829 -6,400 0.03% 8,360,177
2023-01-03 2022-12-29 30.000 265,229 -2,400 0.03% 7,956,870
2022-12-30 2022-12-28 30.500 267,629 -4,800 0.03% 8,162,684
2022-12-29 2022-12-23 29.850 272,429 -13,600 0.03% 8,132,006
2022-12-28 2022-12-22 29.200 286,029 -3,000 0.03% 8,352,047
2022-12-23 2022-12-21 27.700 289,029 +1,800 0.03% 8,006,103
2022-12-22 2022-12-20 27.450 287,229 +4,000 0.03% 7,884,436
2022-12-21 2022-12-19 28.550 283,229 +3,000 0.03% 8,086,188
2022-12-19 2022-12-15 29.200 280,229 -8,000 0.03% 8,182,687
2022-12-16 2022-12-14 31.100 288,229 -2,000 0.03% 8,963,922
2022-12-14 2022-12-12 29.950 290,229 +3,000 0.03% 8,692,359
2022-12-13 2022-12-09 31.900 287,229 -6,000 0.03% 9,162,605
2022-12-12 2022-12-08 29.550 293,229 -5,800 0.03% 8,664,917
2022-12-09 2022-12-07 26.700 299,029 +14,800 0.03% 7,984,074
2022-12-08 2022-12-06 28.100 284,229 +3,800 0.03% 7,986,835
2022-12-07 2022-12-05 29.900 280,429 -7,600 0.03% 8,384,827
2022-12-05 2022-12-01 27.300 288,029 +600 0.03% 7,863,192
2022-12-02 2022-11-30 27.850 287,429 -1,000 0.03% 8,004,898
2022-11-30 2022-11-28 25.200 288,429 -400 0.03% 7,268,411
2022-11-23 2022-11-21 26.400 288,829 +2,000 0.03% 7,625,086
2022-11-22 2022-11-18 27.100 286,829 +1,400 0.03% 7,773,066
2022-11-18 2022-11-16 28.500 285,429 -2,400 0.03% 8,134,726
2022-11-17 2022-11-15 27.950 287,829 -1,200 0.03% 8,044,821
2022-11-16 2022-11-14 27.050 289,029 -5,400 0.03% 7,818,234
2022-11-15 2022-11-11 24.400 294,429 -6,000 0.03% 7,184,068
2022-11-11 2022-11-09 22.750 300,429 +4,000 0.03% 6,834,760
2022-11-09 2022-11-07 24.250 296,429 +11,000 0.03% 7,188,403
2022-11-08 2022-11-04 23.800 285,429 -2,000 0.03% 6,793,210
2022-11-03 2022-11-01 22.350 287,429 -1,000 0.03% 6,424,038
2022-10-27 2022-10-25 19.960 288,429 -200 0.03% 5,757,043
2022-10-18 2022-10-14 20.350 288,629 -400 0.03% 5,873,600
2022-10-14 2022-10-12 20.000 289,029 +200 0.03% 5,780,580
2022-09-30 2022-09-28 23.700 288,829 +400 0.03% 6,845,247
2022-09-29 2022-09-27 25.300 288,429 -4,400 0.03% 7,297,254
2022-09-22 2022-09-20 27.850 292,829 +2,000 0.03% 8,155,288
2022-09-20 2022-09-16 27.900 290,829 +5,400 0.03% 8,114,129
2022-09-16 2022-09-14 28.650 285,429 +1,600 0.03% 8,177,541
2022-09-14 2022-09-09 29.350 283,829 -200 0.03% 8,330,381
2022-09-13 2022-09-08 28.600 284,029 +1,800 0.03% 8,123,229
2022-09-09 2022-09-07 29.000 282,229 +400 0.03% 8,184,641
2022-09-08 2022-09-06 29.700 281,829 +3,000 0.03% 8,370,321
2022-08-29 2022-08-25 31.750 278,829 -4,000 0.03% 8,852,821
2022-08-26 2022-08-24 29.950 282,829 +3,000 0.03% 8,470,729
2022-08-25 2022-08-23 30.950 279,829 -2,200 0.03% 8,660,708
2022-08-23 2022-08-19 31.550 282,029 -5,200 0.03% 8,898,015
2022-08-19 2022-08-17 29.400 287,229 -1,600 0.03% 8,444,533
2022-08-18 2022-08-16 29.600 288,829 +8,000 0.03% 8,549,338
2022-08-17 2022-08-15 31.850 280,829 -2,200 0.03% 8,944,404
2022-08-16 2022-08-12 31.600 283,029 +600 0.03% 8,943,716
2022-08-15 2022-08-11 31.000 282,429 -3,400 0.03% 8,755,299
2022-08-12 2022-08-10 29.750 285,829 +3,000 0.03% 8,503,413
2022-08-10 2022-08-08 30.550 282,829 +800 0.03% 8,640,426
2022-08-08 2022-08-04 30.200 282,029 -4,000 0.03% 8,517,276
2022-08-04 2022-08-02 29.550 286,029 +3,600 0.03% 8,452,157
2022-08-03 2022-08-01 30.300 282,429 +3,000 0.03% 8,557,599
2022-08-02 2022-07-29 30.950 279,429 +8,400 0.03% 8,648,328
2022-07-29 2022-07-27 33.150 271,029 +3,600 0.03% 8,984,611
2022-07-28 2022-07-26 34.250 267,429 -2,000 0.03% 9,159,443
2022-07-27 2022-07-25 33.400 269,429 +2,000 0.03% 8,998,929
2022-07-22 2022-07-20 34.300 267,429 -2,000 0.03% 9,172,815
2022-07-21 2022-07-19 33.750 269,429 -2,000 0.03% 9,093,229
2022-07-20 2022-07-18 32.900 271,429 -2,000 0.03% 8,930,014
2022-07-19 2022-07-15 32.550 273,429 +3,000 0.03% 8,900,114
2022-07-18 2022-07-14 33.950 270,429 -2,600 0.03% 9,181,065
2022-07-15 2022-07-13 33.950 273,029 -3,000 0.03% 9,269,335
2022-07-14 2022-07-12 32.850 276,029 +7,400 0.03% 9,067,553
2022-07-11 2022-07-07 35.450 268,629 +2,600 0.03% 9,522,898
2022-07-07 2022-07-05 36.600 266,029 -1,800 0.03% 9,736,661
2022-07-06 2022-07-04 36.700 267,829 +2,600 0.03% 9,829,324
2022-07-05 2022-06-30 37.900 265,229 +36,000 0.03% 10,052,179
2022-06-30 2022-06-28 38.500 229,229 +3,889 0.02% 8,825,316
2022-06-29 2022-06-27 38.200 225,340 +2,800 0.02% 8,607,988
2022-06-28 2022-06-24 36.800 222,540 -2,800 0.02% 8,189,472
2022-06-27 2022-06-23 35.500 225,340 -200 0.02% 7,999,570
2022-06-24 2022-06-22 35.150 225,540 +2,200 0.02% 7,927,731
2022-06-23 2022-06-21 36.800 223,340 -5,400 0.02% 8,218,912
2022-06-20 2022-06-16 34.850 228,740 +4,000 0.02% 7,971,589
2022-06-17 2022-06-15 36.100 224,740 -2,400 0.02% 8,113,114
2022-06-16 2022-06-14 35.300 227,140 +800 0.02% 8,018,042
2022-06-15 2022-06-13 34.900 226,340 +4,400 0.02% 7,899,266
2022-06-14 2022-06-10 37.300 221,940 +3,400 0.02% 8,278,362
2022-06-13 2022-06-09 36.550 218,540 +1,200 0.02% 7,987,637
2022-06-10 2022-06-08 37.450 217,340 -10,200 0.02% 8,139,383
2022-06-09 2022-06-07 34.700 227,540 +5,000 0.02% 7,895,638
2022-06-08 2022-06-06 34.900 222,540 -4,200 0.02% 7,766,646
2022-06-07 2022-06-02 33.500 226,740 -3,000 0.02% 7,595,790
2022-06-06 2022-06-01 33.850 229,740 +12,000 0.02% 7,776,699
2022-06-02 2022-05-31 34.450 217,740 -9,600 0.02% 7,501,143
2022-06-01 2022-05-30 32.850 227,340 -10,200 0.02% 7,468,119
2022-05-31 2022-05-27 30.900 237,540 +1,400 0.02% 7,339,986
2022-05-27 2022-05-25 30.100 236,140 +9,800 0.02% 7,107,814
2022-05-20 2022-05-18 32.650 226,340 -2,400 0.02% 7,390,001
2022-05-19 2022-05-17 32.900 228,740 -9,400 0.02% 7,525,546
2022-05-17 2022-05-13 30.800 238,140 -3,600 0.02% 7,334,712
2022-05-16 2022-05-12 29.400 241,740 +4,000 0.02% 7,107,156
2022-05-13 2022-05-11 31.450 237,740 -1,200 0.02% 7,476,923
2022-05-12 2022-05-10 31.850 238,940 +2,000 0.02% 7,610,239
2022-05-11 2022-05-06 30.450 236,940 -4,400 0.02% 7,214,823
2022-05-05 2022-05-03 32.650 241,340 -800 0.02% 7,879,751
2022-05-04 2022-04-29 33.700 242,140 -10,000 0.02% 8,160,118
2022-05-03 2022-04-28 30.650 252,140 +2,000 0.02% 7,728,091
2022-04-29 2022-04-27 29.650 250,140 -5,000 0.02% 7,416,651
2022-04-28 2022-04-26 29.200 255,140 -5,600 0.02% 7,450,088
2022-04-27 2022-04-25 28.200 260,740 +4,000 0.03% 7,352,868
2022-04-26 2022-04-22 29.750 256,740 +1,200 0.03% 7,638,015
2022-04-25 2022-04-21 29.400 255,540 +7,800 0.03% 7,512,876
2022-04-20 2022-04-14 32.300 247,740 -2,600 0.02% 8,002,002
2022-04-14 2022-04-12 31.950 250,340 +1,200 0.02% 7,998,363
2022-04-13 2022-04-11 31.200 249,140 +3,000 0.02% 7,773,168
2022-04-12 2022-04-08 32.400 246,140 +2,200 0.02% 7,974,936
2022-04-11 2022-04-07 33.000 243,940 +2,000 0.02% 8,050,020
2022-04-07 2022-04-04 34.400 241,940 -8,400 0.02% 8,322,736
2022-04-06 2022-04-01 32.150 250,340 +3,400 0.02% 8,048,431
2022-04-04 2022-03-31 32.650 246,940 -1,200 0.02% 8,062,591
2022-04-01 2022-03-30 33.350 248,140 -2,800 0.02% 8,275,469
2022-03-30 2022-03-28 32.050 250,940 -7,200 0.02% 8,042,627
2022-03-29 2022-03-25 31.050 258,140 +7,600 0.03% 8,015,247
2022-03-28 2022-03-24 33.950 250,540 -11,600 0.02% 8,505,833
2022-03-25 2022-03-23 33.900 262,140 +19,800 0.03% 8,886,546
2022-03-24 2022-03-22 31.250 242,340 -10,800 0.02% 7,573,125
2022-03-23 2022-03-21 28.500 253,140 +7,200 0.02% 7,214,490
2022-03-22 2022-03-18 29.300 245,940 +13,000 0.02% 7,206,042
2022-03-21 2022-03-17 31.150 232,940 -6,400 0.02% 7,256,081
2022-03-18 2022-03-16 26.900 239,340 +3,400 0.02% 6,438,246
2022-03-17 2022-03-15 23.650 235,940 +17,600 0.02% 5,579,981
2022-03-16 2022-03-14 31.150 218,340 +2,000 0.02% 6,801,291
2022-03-15 2022-03-11 33.800 216,340 +4,800 0.02% 7,312,292
2022-03-14 2022-03-10 36.550 211,540 -600 0.02% 7,731,787
2022-03-11 2022-03-09 36.350 212,140 -1,200 0.02% 7,711,289
2022-03-10 2022-03-08 36.850 213,340 +800 0.02% 7,861,579
2022-03-09 2022-03-07 37.800 212,540 -1,000 0.02% 8,034,012
2022-03-04 2022-03-02 40.500 213,540 +2,600 0.02% 8,648,370
2022-03-02 2022-02-28 42.150 210,940 -1,200 0.02% 8,891,121
2022-03-01 2022-02-25 41.450 212,140 +2,000 0.02% 8,793,203
2022-02-24 2022-02-22 43.200 210,140 +1,000 0.02% 9,078,048
2022-02-23 2022-02-21 44.650 209,140 +3,200 0.02% 9,338,101
2022-02-22 2022-02-18 44.900 205,940 +3,200 0.02% 9,246,706
2022-02-21 2022-02-17 45.950 202,740 +16,000 0.02% 9,315,903
2022-02-18 2022-02-16 46.200 186,740 -3,800 0.02% 8,627,388
2022-02-17 2022-02-15 46.050 190,540 +5,400 0.02% 8,774,367
2022-02-16 2022-02-14 46.650 185,140 +7,400 0.02% 8,636,781
2022-02-15 2022-02-11 47.850 177,740 +2,000 0.02% 8,504,859
2022-02-14 2022-02-10 48.900 175,740 -7,400 0.02% 8,593,686
2022-02-10 2022-02-08 47.200 183,140 +8,000 0.02% 8,644,208
2022-02-09 2022-02-07 48.200 175,140 +1,400 0.02% 8,441,748
2022-02-08 2022-02-04 49.550 173,740 -12,000 0.02% 8,608,817
2022-02-07 2022-01-31 46.900 185,740 +1,600 0.02% 8,711,206
2022-02-04 2022-01-27 47.900 184,140 +8,000 0.02% 8,820,306
2022-01-28 2022-01-26 49.050 176,140 +2,000 0.02% 8,639,667
2022-01-27 2022-01-25 48.250 174,140 +8,400 0.02% 8,402,255
2022-01-25 2022-01-21 53.500 165,740 -2,000 0.02% 8,867,090
2022-01-24 2022-01-20 53.000 167,740 -15,000 0.02% 8,890,220
2022-01-21 2022-01-19 50.250 182,740 +1,000 0.02% 9,182,685
2022-01-20 2022-01-18 50.900 181,740 +600 0.02% 9,250,566
2022-01-17 2022-01-13 51.600 181,140 +1,000 0.02% 9,346,824
2022-01-14 2022-01-12 53.100 180,140 -10,600 0.02% 9,565,434
2022-01-12 2022-01-10 49.900 190,740 -2,200 0.02% 9,517,926
2022-01-11 2022-01-07 48.250 192,940 -2,000 0.02% 9,309,355
2022-01-10 2022-01-06 47.300 194,940 +2,200 0.02% 9,220,662
2022-01-07 2022-01-05 47.300 192,740 -6,000 0.02% 9,116,602
2022-01-06 2022-01-04 49.700 198,740 +10,000 0.02% 9,877,378
2022-01-05 2022-01-03 49.900 188,740 -800 0.02% 9,418,126
2022-01-04 2021-12-31 49.000 189,540 -1,200 0.02% 9,287,460
2022-01-03 2021-12-29 47.100 190,740 +1,200 0.02% 8,983,854
2021-12-30 2021-12-28 48.300 189,540 +600 0.02% 9,154,782
2021-12-29 2021-12-24 49.050 188,940 +8,400 0.02% 9,267,507
2021-12-28 2021-12-22 51.550 180,540 -600 0.02% 9,306,837
2021-12-22 2021-12-20 50.500 181,140 +600 0.02% 9,147,570
2021-12-21 2021-12-17 52.500 180,540 +2,600 0.02% 9,478,350
2021-12-20 2021-12-16 56.250 177,940 +2,000 0.02% 10,009,125
2021-12-17 2021-12-15 58.200 175,940 +800 0.02% 10,239,708
2021-12-16 2021-12-14 59.100 175,140 -600 0.02% 10,350,774
2021-12-15 2021-12-13 59.300 175,740 +1,000 0.02% 10,421,382
2021-12-14 2021-12-10 59.750 174,740 -3,200 0.02% 10,440,715
2021-12-10 2021-12-08 55.850 177,940 -2,400 0.02% 9,937,949
2021-12-09 2021-12-07 54.700 180,340 -4,000 0.02% 9,864,598
2021-12-08 2021-12-06 50.900 184,340 -200 0.02% 9,382,906
2021-12-07 2021-12-03 52.500 184,540 +3,400 0.02% 9,688,350
2021-12-06 2021-12-02 53.250 181,140 +800 0.02% 9,645,705
2021-12-03 2021-12-01 55.000 180,340 +5,000 0.02% 9,918,700
2021-12-01 2021-11-29 55.150 175,340 +200 0.02% 9,670,001
2021-11-26 2021-11-24 55.950 175,140 +2,000 0.02% 9,799,083
2021-11-24 2021-11-22 57.100 173,140 +400 0.02% 9,886,294
2021-11-23 2021-11-19 58.000 172,740 -800 0.02% 10,018,920
2021-11-22 2021-11-18 56.650 173,540 +1,600 0.02% 9,831,041
2021-11-19 2021-11-17 59.650 171,940 -2,400 0.02% 10,256,221
2021-11-18 2021-11-16 59.950 174,340 +1,200 0.02% 10,451,683
2021-11-17 2021-11-15 58.500 173,140 -3,200 0.02% 10,128,690
2021-11-16 2021-11-12 58.050 176,340 -6,200 0.02% 10,236,537
2021-11-15 2021-11-11 55.650 182,540 -5,800 0.02% 10,158,351
2021-11-12 2021-11-10 54.150 188,340 +600 0.02% 10,198,611
2021-11-11 2021-11-09 53.800 187,740 -4,400 0.02% 10,100,412
2021-11-10 2021-11-08 52.450 192,140 +2,000 0.02% 10,077,743
2021-11-08 2021-11-04 53.250 190,140 -800 0.02% 10,124,955
2021-11-05 2021-11-03 52.500 190,940 +1,200 0.02% 10,024,350
2021-11-04 2021-11-02 52.950 189,740 -3,000 0.02% 10,046,733
2021-11-03 2021-11-01 52.850 192,740 +2,800 0.02% 10,186,309
2021-11-02 2021-10-29 54.150 189,940 +1,400 0.02% 10,285,251
2021-10-29 2021-10-27 54.600 188,540 +7,600 0.02% 10,294,284
2021-10-28 2021-10-26 58.150 180,940 +1,400 0.02% 10,521,661
2021-10-25 2021-10-21 58.800 179,540 +4,400 0.02% 10,556,952
2021-10-22 2021-10-20 61.350 175,140 -6,400 0.02% 10,744,839
2021-10-21 2021-10-19 59.200 181,540 +1,600 0.02% 10,747,168
2021-10-20 2021-10-18 58.750 179,940 -6,000 0.02% 10,571,475
2021-10-19 2021-10-15 56.800 185,940 +800 0.02% 10,561,392
2021-10-15 2021-10-11 58.500 185,140 -800 0.02% 10,830,690
2021-10-12 2021-10-08 57.000 185,940 +5,800 0.02% 10,598,580
2021-10-11 2021-10-07 57.200 180,140 +1,000 0.02% 10,304,008
2021-10-08 2021-10-06 57.200 179,140 -1,600 0.02% 10,246,808
2021-10-07 2021-10-05 55.850 180,740 -5,000 0.02% 10,094,329
2021-10-06 2021-10-04 56.350 185,740 +1,400 0.02% 10,466,449
2021-09-30 2021-09-28 59.650 184,340 +1,600 0.02% 10,995,881
2021-09-29 2021-09-27 61.000 182,740 -800 0.02% 11,147,140
2021-09-28 2021-09-24 61.600 183,540 +3,400 0.02% 11,306,064
2021-09-24 2021-09-21 63.350 180,140 +1,400 0.02% 11,411,869
2021-09-21 2021-09-17 65.150 178,740 -2,000 0.02% 11,644,911
2021-09-20 2021-09-16 63.950 180,740 +4,400 0.02% 11,558,323
2021-09-16 2021-09-14 67.200 176,340 +1,200 0.02% 11,850,048
2021-09-15 2021-09-13 68.550 175,140 +2,800 0.02% 12,005,847
2021-09-09 2021-09-07 69.700 172,340 -2,400 0.02% 12,012,098
2021-09-08 2021-09-06 69.550 174,740 +400 0.02% 12,153,167
2021-09-06 2021-09-02 69.600 174,340 +1,400 0.02% 12,134,064
2021-09-03 2021-09-01 66.750 172,940 -2,200 0.02% 11,543,745
2021-09-02 2021-08-31 65.300 175,140 -2,200 0.02% 11,436,642
2021-09-01 2021-08-30 63.600 177,340 +1,000 0.02% 11,278,824
2021-08-31 2021-08-27 62.500 176,340 +2,200 0.02% 11,021,250
2021-08-30 2021-08-26 66.150 174,140 +800 0.02% 11,519,361
2021-08-27 2021-08-25 66.050 173,340 -2,800 0.02% 11,449,107
2021-08-26 2021-08-24 65.850 176,140 +1,800 0.02% 11,598,819
2021-08-25 2021-08-23 63.950 174,340 +400 0.02% 11,149,043
2021-08-23 2021-08-19 65.500 173,940 -3,000 0.02% 11,393,070
2021-08-19 2021-08-17 64.650 176,940 +5,600 0.02% 11,439,171
2021-08-18 2021-08-16 72.300 171,340 +1,000 0.02% 12,387,882
2021-08-17 2021-08-13 74.000 170,340 +1,800 0.02% 12,605,160
2021-08-16 2021-08-12 73.650 168,540 -1,400 0.02% 12,412,971
2021-08-13 2021-08-11 73.700 169,940 -2,200 0.02% 12,524,578
2021-08-12 2021-08-10 74.400 172,140 -1,800 0.02% 12,807,216
2021-08-11 2021-08-09 73.000 173,940 +400 0.02% 12,697,620
2021-08-09 2021-08-05 71.500 173,540 -600 0.02% 12,408,110
2021-08-06 2021-08-04 71.800 174,140 -5,800 0.02% 12,503,252
2021-08-05 2021-08-03 70.150 179,940 +2,400 0.02% 12,622,791
2021-08-04 2021-08-02 71.200 177,540 -600 0.02% 12,640,848
2021-08-03 2021-07-30 72.000 178,140 +3,800 0.02% 12,826,080
2021-08-02 2021-07-29 74.100 174,340 -1,600 0.02% 12,918,594
2021-07-30 2021-07-28 72.400 175,940 +1,200 0.02% 12,738,056
2021-07-29 2021-07-27 73.300 174,740 -2,200 0.02% 12,808,442
2021-07-28 2021-07-26 76.350 176,940 +1,400 0.02% 13,509,369
2021-07-27 2021-07-23 78.750 175,540 +5,000 0.02% 13,823,775
2021-07-26 2021-07-22 80.200 170,540 +1,600 0.02% 13,677,308
2021-07-23 2021-07-21 79.500 168,940 +800 0.02% 13,430,730
2021-07-22 2021-07-20 79.000 168,140 +400 0.02% 13,283,060
2021-07-21 2021-07-19 81.450 167,740 +2,600 0.02% 13,662,423
2021-07-20 2021-07-16 84.250 165,140 -1,600 0.02% 13,913,045
2021-07-19 2021-07-15 83.450 166,740 +1,000 0.02% 13,914,453
2021-07-16 2021-07-14 84.100 165,740 -2,200 0.02% 13,938,734
2021-07-15 2021-07-13 83.600 167,940 -1,200 0.02% 14,039,784
2021-07-14 2021-07-12 82.850 169,140 -3,800 0.02% 14,013,249
2021-07-13 2021-07-09 80.650 172,940 -3,600 0.02% 13,947,611
2021-07-09 2021-07-07 79.650 176,540 +400 0.02% 14,061,411
2021-07-08 2021-07-06 79.500 176,140 +2,200 0.02% 14,003,130
2021-07-07 2021-07-05 82.400 173,940 +5,000 0.02% 14,332,656
2021-07-06 2021-07-02 84.650 168,940 +400 0.02% 14,300,771
2021-07-02 2021-06-29 87.550 168,540 +2,200 0.02% 14,755,677
2021-06-30 2021-06-28 87.800 166,340 +1,200 0.02% 14,604,652
2021-06-29 2021-06-25 87.500 165,140 +2,000 0.02% 14,449,750
2021-06-28 2021-06-24 87.700 163,140 +3,400 0.02% 14,307,378
2021-06-25 2021-06-23 89.950 159,740 +400 0.02% 14,368,613
2021-06-23 2021-06-21 90.850 159,340 -2,400 0.02% 14,476,039
2021-06-22 2021-06-18 90.000 161,740 -1,800 0.02% 14,556,600
2021-06-21 2021-06-17 86.500 163,540 -2,400 0.02% 14,146,210
2021-06-18 2021-06-16 86.000 165,940 +600 0.02% 14,270,840
2021-06-17 2021-06-15 86.400 165,340 +1,400 0.02% 14,285,376
2021-06-16 2021-06-11 87.000 163,940 +2,400 0.02% 14,262,780
2021-06-15 2021-06-10 86.900 161,540 +4,200 0.02% 14,037,826
2021-06-11 2021-06-09 90.000 157,340 +400 0.02% 14,160,600
2021-06-10 2021-06-08 90.000 156,940 -200 0.02% 14,124,600
2021-06-09 2021-06-07 90.950 157,140 -5,800 0.02% 14,291,883
2021-06-08 2021-06-04 87.750 162,940 -2,800 0.02% 14,297,985
2021-06-07 2021-06-03 85.000 165,740 -6,200 0.02% 14,087,900
2021-06-04 2021-06-02 83.250 171,940 -2,000 0.02% 14,314,005
2021-06-03 2021-06-01 83.350 173,940 -800 0.02% 14,497,899
2021-06-02 2021-05-31 81.500 174,740 -1,000 0.02% 14,241,310
2021-06-01 2021-05-28 82.400 175,740 +3,000 0.02% 14,480,976
2021-05-31 2021-05-27 83.950 172,740 +4,600 0.02% 14,501,523
2021-05-28 2021-05-26 84.650 168,140 -12,200 0.02% 14,233,051
2021-05-27 2021-05-25 81.450 180,340 +200 0.02% 14,688,693
2021-05-25 2021-05-21 80.100 180,140 +2,600 0.02% 14,429,214
2021-05-21 2021-05-18 79.300 177,540 -2,400 0.02% 14,078,922
2021-05-20 2021-05-17 77.250 179,940 -400 0.02% 13,900,365
2021-05-18 2021-05-14 75.300 180,340 +200 0.02% 13,579,602
2021-05-17 2021-05-13 76.400 180,140 +2,000 0.02% 13,762,696
2021-05-14 2021-05-12 79.000 178,140 -600 0.02% 14,073,060
2021-05-13 2021-05-11 73.450 178,740 -1,400 0.02% 13,128,453
2021-05-12 2021-05-10 74.800 180,140 -2,600 0.02% 13,474,472
2021-05-11 2021-05-07 76.850 182,740 +3,000 0.02% 14,043,569
2021-05-10 2021-05-06 78.850 179,740 +1,600 0.02% 14,172,499
2021-05-06 2021-05-04 79.750 178,140 +3,000 0.02% 14,206,665
2021-05-04 2021-04-30 81.000 175,140 +600 0.02% 14,186,340
2021-05-03 2021-04-29 82.900 174,540 -600 0.02% 14,469,366
2021-04-30 2021-04-28 83.700 175,140 +3,400 0.02% 14,659,218
2021-04-29 2021-04-27 84.650 171,740 +800 0.02% 14,537,791
2021-04-28 2021-04-26 83.300 170,940 +1,000 0.02% 14,239,302
2021-04-27 2021-04-23 84.600 169,940 +2,000 0.02% 14,376,924
2021-04-26 2021-04-22 83.650 167,940 -8,000 0.02% 14,048,181
2021-04-23 2021-04-21 81.000 175,940 +1,600 0.02% 14,251,140
2021-04-22 2021-04-20 81.950 174,340 -200 0.02% 14,287,163
2021-04-21 2021-04-19 80.700 174,540 -1,000 0.02% 14,085,378
2021-04-20 2021-04-16 79.150 175,540 -4,800 0.02% 13,893,991
2021-04-19 2021-04-15 76.200 180,340 -1,200 0.02% 13,741,908
2021-04-16 2021-04-14 74.450 181,540 +4,000 0.02% 13,515,653
2021-04-15 2021-04-13 74.700 177,540 +400 0.02% 13,262,238
2021-04-14 2021-04-12 75.550 177,140 +2,400 0.02% 13,382,927
2021-04-13 2021-04-09 78.000 174,740 +200 0.02% 13,629,720
2021-04-12 2021-04-08 80.000 174,540 -1,600 0.02% 13,963,200
2021-04-09 2021-04-07 79.450 176,140 +1,800 0.02% 13,994,323
2021-04-08 2021-04-01 79.050 174,340 -800 0.02% 13,781,577
2021-04-07 2021-03-31 76.950 175,140 +1,400 0.02% 13,477,023
2021-04-01 2021-03-30 77.150 173,740 -200 0.02% 13,404,041
2021-03-31 2021-03-29 77.000 173,940 +4,200 0.02% 13,393,380
2021-03-30 2021-03-26 77.650 169,740 -3,000 0.02% 13,180,311
2021-03-29 2021-03-25 71.900 172,740 -600 0.02% 12,420,006
2021-03-26 2021-03-24 76.050 173,340 -6,600 0.02% 13,182,507
2021-03-25 2021-03-23 67.100 179,940 -600 0.02% 12,073,974
2021-03-24 2021-03-22 72.400 180,540 +3,600 0.02% 13,071,096
2021-03-22 2021-03-18 73.650 176,940 +400 0.02% 13,031,631
2021-03-19 2021-03-17 73.050 176,540 +1,000 0.02% 12,896,247
2021-03-18 2021-03-16 76.300 175,540 -6,000 0.02% 13,393,702
2021-03-16 2021-03-12 69.750 181,540 +3,000 0.02% 12,662,415
2021-03-15 2021-03-11 71.450 178,540 -5,800 0.02% 12,756,683
2021-03-12 2021-03-10 66.300 184,340 +1,800 0.02% 12,221,742
2021-03-11 2021-03-09 65.850 182,540 -600 0.02% 12,020,259
2021-03-10 2021-03-08 63.850 183,140 +600 0.02% 11,693,489
2021-03-09 2021-03-05 68.050 182,540 -9,800 0.02% 12,421,847
2021-03-08 2021-03-04 68.700 192,340 +3,600 0.02% 13,213,758
2021-03-05 2021-03-03 73.500 188,740 +600 0.02% 13,872,390
2021-03-04 2021-03-02 72.800 188,140 +10,800 0.02% 13,696,592
2021-03-03 2021-03-01 75.850 177,340 +800 0.02% 13,451,239
2021-03-02 2021-02-26 72.300 176,540 -7,000 0.02% 12,763,842
2021-03-01 2021-02-25 77.200 183,540 -12,600 0.02% 14,169,288
2021-02-26 2021-02-24 75.550 196,140 -10,000 0.02% 14,818,377
2021-02-25 2021-02-23 80.750 206,140 +1,400 0.02% 16,645,805
2021-02-24 2021-02-22 81.000 204,740 -8,200 0.02% 16,583,940
2021-02-23 2021-02-19 86.950 212,940 -1,800 0.02% 18,515,133
2021-02-22 2021-02-18 82.300 214,740 +5,000 0.02% 17,673,102
2021-02-19 2021-02-17 91.000 209,740 +10,600 0.02% 19,086,340
2021-02-18 2021-02-16 92.500 199,140 -5,550 0.02% 18,420,450
2021-02-17 2021-02-11 84.800 204,690 -4,600 0.02% 17,357,712
2021-02-16 2021-02-09 77.150 209,290 +1,000 0.02% 16,146,724
2021-02-10 2021-02-08 77.000 208,290 -2,000 0.02% 16,038,330
2021-02-09 2021-02-05 76.250 210,290 +200 0.02% 16,034,612
2021-02-05 2021-02-03 77.550 210,090 +1,400 0.02% 16,292,480
2021-02-04 2021-02-02 81.900 208,690 -16,200 0.02% 17,091,711
2021-02-03 2021-02-01 81.650 224,890 -8,800 0.02% 18,362,268
2021-02-02 2021-01-29 74.000 233,690 -6,200 0.02% 17,293,060
2021-02-01 2021-01-28 71.650 239,890 -20,225 0.02% 17,188,118
2021-01-29 2021-01-27 64.300 260,115 -6,600 0.03% 16,725,394
2021-01-28 2021-01-26 63.000 266,715 -31,990 0.03% 16,803,045
2021-01-27 2021-01-25 57.000 298,705 -8,800 0.03% 17,026,185
2021-01-26 2021-01-22 54.900 307,505 +12,400 0.03% 16,882,024
2021-01-25 2021-01-21 56.800 295,105 +1,000 0.03% 16,761,964
2021-01-22 2021-01-20 57.750 294,105 -2,800 0.03% 16,984,564
2021-01-21 2021-01-19 55.900 296,905 -18,000 0.03% 16,596,990
2021-01-20 2021-01-18 52.700 314,905 -14,800 0.03% 16,595,494
2021-01-19 2021-01-15 53.850 329,705 -3,200 0.03% 17,754,614
2021-01-15 2021-01-13 53.950 332,905 +22,000 0.03% 17,960,225
2021-01-14 2021-01-12 53.700 310,905 -13,200 0.03% 16,695,598
2021-01-13 2021-01-11 53.850 324,105 +3,400 0.03% 17,453,054
2021-01-12 2021-01-08 56.650 320,705 -4,400 0.03% 18,167,938
2021-01-11 2021-01-07 55.450 325,105 +10,800 0.03% 18,027,072
2021-01-08 2021-01-06 57.350 314,305 -2,400 0.03% 18,025,392
2021-01-07 2021-01-05 58.100 316,705 +10,600 0.03% 18,400,560
2021-01-06 2021-01-04 60.000 306,105 +10,600 0.03% 18,366,300
2021-01-05 2020-12-31 60.850 295,505 -3,000 0.03% 17,981,479
2021-01-04 2020-12-29 58.950 298,505 -5,800 0.03% 17,596,870
2020-12-30 2020-12-28 57.900 304,305 -800 0.03% 17,619,260
2020-12-29 2020-12-24 58.950 305,105 -1,000 0.03% 17,985,940
2020-12-28 2020-12-22 57.800 306,105 -1,000 0.03% 17,692,869
2020-12-23 2020-12-21 57.400 307,105 +400 0.03% 17,627,827
2020-12-22 2020-12-18 57.850 306,705 +2,000 0.03% 17,742,884
2020-12-21 2020-12-17 57.600 304,705 -7,000 0.03% 17,551,008
2020-12-18 2020-12-16 56.450 311,705 +1,200 0.03% 17,595,747
2020-12-17 2020-12-15 55.850 310,505 -1,800 0.03% 17,341,704
2020-12-16 2020-12-14 55.850 312,305 +10,600 0.03% 17,442,234
2020-12-15 2020-12-11 58.250 301,705 +10,200 0.03% 17,574,316
2020-12-14 2020-12-10 58.000 291,505 +400 0.03% 16,907,290
2020-12-11 2020-12-09 58.350 291,105 -2,400 0.03% 16,985,977
2020-12-10 2020-12-08 59.550 293,505 -12,000 0.03% 17,478,223
2020-12-09 2020-12-07 58.850 305,505 -3,600 0.03% 17,978,969
2020-12-08 2020-12-04 56.900 309,105 +7,480 0.03% 17,588,074
2020-12-07 2020-12-03 56.700 301,625 -2,400 0.03% 17,102,138
2020-12-04 2020-12-02 55.500 304,025 +3,400 0.03% 16,873,388
2020-12-03 2020-12-01 57.350 300,625 -29,000 0.03% 17,240,844
2020-12-02 2020-11-30 58.900 329,625 +2,140 0.03% 19,414,912
2020-12-01 2020-11-27 59.350 327,485 -313,400 0.03% 19,436,235
2020-11-30 2020-11-26 59.300 640,885 +1,000 0.06% 38,004,480
2020-11-27 2020-11-25 59.750 639,885 +4,532 0.06% 38,233,129
2020-11-25 2020-11-23 60.300 635,353 +600 0.06% 38,311,786
2020-11-24 2020-11-20 61.200 634,753 +400 0.06% 38,846,884
2020-11-20 2020-11-18 60.800 634,353 -1,000 0.06% 38,568,662
2020-11-19 2020-11-17 60.450 635,353 -1,000 0.06% 38,407,089
2020-11-18 2020-11-16 60.800 636,353 +11,760 0.06% 38,690,262
2020-11-17 2020-11-13 60.550 624,593 +1,760 0.06% 37,819,106
2020-11-16 2020-11-12 59.700 622,833 -12,803 0.06% 37,183,130
2020-11-13 2020-11-11 58.500 635,636 -3,400 0.06% 37,184,706
2020-11-12 2020-11-10 60.000 639,036 -2,000 0.06% 38,342,160
2020-11-10 2020-11-06 60.000 641,036 +25,000 0.06% 38,462,160
2020-11-09 2020-11-05 64.150 616,036 +13,000 0.06% 39,518,709
2020-11-06 2020-11-04 64.000 603,036 -18,800 0.06% 38,594,304
2020-11-05 2020-11-03 62.850 621,836 +1,400 0.06% 39,082,393
2020-11-04 2020-11-02 63.600 620,436 -1,000 0.06% 39,459,730
2020-11-03 2020-10-30 63.500 621,436 -1,200 0.06% 39,461,186
2020-11-02 2020-10-29 63.900 622,636 +11,200 0.06% 39,786,440
2020-10-30 2020-10-28 65.150 611,436 -4,200 0.06% 39,835,055
2020-10-29 2020-10-27 64.200 615,636 -6,600 0.06% 39,523,831
2020-10-28 2020-10-23 64.500 622,236 -800 0.06% 40,134,222
2020-10-27 2020-10-22 65.050 623,036 +6,400 0.06% 40,528,492
2020-10-23 2020-10-21 66.600 616,636 +4,600 0.06% 41,067,958
2020-10-22 2020-10-20 68.350 612,036 -400 0.06% 41,832,661
2020-10-21 2020-10-19 67.150 612,436 +800 0.06% 41,125,077
2020-10-20 2020-10-16 67.600 611,636 +5,200 0.06% 41,346,594
2020-10-19 2020-10-15 65.600 606,436 -400 0.06% 39,782,202
2020-10-16 2020-10-14 66.600 606,836 -4,600 0.06% 40,415,278
2020-10-15 2020-10-12 67.050 611,436 -7,500 0.06% 40,996,784
2020-10-14 2020-10-09 63.250 618,936 -6,200 0.06% 39,147,702
2020-10-12 2020-10-08 61.950 625,136 -191 0.06% 38,727,175
2020-10-09 2020-10-07 61.000 625,327 +1,800 0.06% 38,144,947
2020-10-08 2020-10-06 60.000 623,527 +2,200 0.06% 37,411,620
2020-10-05 2020-09-29 57.500 621,327 -11,200 0.06% 35,726,302
2020-09-30 2020-09-28 57.450 632,527 -2,200 0.06% 36,338,676
2020-09-28 2020-09-24 57.900 634,727 +400 0.06% 36,750,693
2020-09-25 2020-09-23 59.150 634,327 +3,600 0.06% 37,520,442
2020-09-24 2020-09-22 59.350 630,727 -30,400 0.06% 37,433,647
2020-09-23 2020-09-21 57.000 661,127 -3,600 0.07% 37,684,239
2020-09-22 2020-09-18 58.000 664,727 +1,400 0.07% 38,554,166
2020-09-21 2020-09-17 58.000 663,327 -8,800 0.07% 38,472,966
2020-09-17 2020-09-15 56.250 672,127 +1,000 0.07% 37,807,144
2020-09-16 2020-09-14 56.700 671,127 -8,025 0.07% 38,052,901
2020-09-15 2020-09-11 54.400 679,152 -2,200 0.07% 36,945,869
2020-09-14 2020-09-10 53.750 681,352 -160 0.07% 36,622,670
2020-09-11 2020-09-09 53.600 681,512 +73,600 0.07% 36,529,043
2020-09-10 2020-09-08 53.900 607,912 +47,200 0.06% 32,766,457
2020-09-09 2020-09-07 53.650 560,712 -44,800 0.06% 30,082,199
2020-09-08 2020-09-04 54.450 605,512 +11,125 0.06% 32,970,128
2020-09-07 2020-09-03 55.950 594,387 +14,200 0.06% 33,255,953
2020-09-04 2020-09-02 55.700 580,187 +165,800 0.06% 32,316,416
2020-09-03 2020-09-01 50.400 414,387 -23,400 0.04% 20,885,105
2020-09-02 2020-08-31 48.150 437,787 -1,800 0.04% 21,079,444
2020-09-01 2020-08-28 48.200 439,587 -4,600 0.04% 21,188,093
2020-08-31 2020-08-27 48.250 444,187 +800 0.04% 21,432,023
2020-08-28 2020-08-26 47.300 443,387 -4,600 0.04% 20,972,205
2020-08-27 2020-08-25 50.000 447,987 +6,800 0.04% 22,399,350
2020-08-26 2020-08-24 49.250 441,187 +1,400 0.04% 21,728,460
2020-08-25 2020-08-21 48.000 439,787 +4,200 0.04% 21,109,776
2020-08-24 2020-08-20 46.900 435,587 +44,200 0.04% 20,429,030
2020-08-21 2020-08-19 48.350 391,387 +1,200 0.04% 18,923,561
2020-08-20 2020-08-18 48.250 390,187 +3,800 0.04% 18,826,523
2020-08-19 2020-08-17 48.050 386,387 -6,600 0.04% 18,565,895
2020-08-18 2020-08-14 48.200 392,987 -5,800 0.04% 18,941,973
2020-08-17 2020-08-13 47.350 398,787 +1,596 0.04% 18,882,564
2020-08-14 2020-08-12 45.800 397,191 +400 0.04% 18,191,348
2020-08-13 2020-08-11 50.600 396,791 +22,000 0.04% 20,077,625
2020-08-12 2020-08-10 52.250 374,791 -600 0.04% 19,582,830
2020-08-11 2020-08-07 53.300 375,391 +4,600 0.04% 20,008,340
2020-08-10 2020-08-06 55.200 370,791 -2,000 0.04% 20,467,663
2020-08-07 2020-08-05 55.100 372,791 +200 0.04% 20,540,784
2020-08-06 2020-08-04 54.950 372,591 +5,600 0.04% 20,473,875
2020-08-05 2020-08-03 53.750 366,991 -10,600 0.04% 19,725,766
2020-08-04 2020-07-31 50.950 377,591 -2,400 0.04% 19,238,261
2020-08-03 2020-07-30 50.250 379,991 +4,800 0.04% 19,094,548
2020-07-31 2020-07-29 50.450 375,191 +5,000 0.04% 18,928,386
2020-07-30 2020-07-28 50.650 370,191 +800 0.04% 18,750,174
2020-07-29 2020-07-27 50.050 369,391 -15,400 0.04% 18,488,020
2020-07-28 2020-07-24 51.550 384,791 -4,200 0.04% 19,835,976
2020-07-27 2020-07-23 54.000 388,991 +1,400 0.04% 21,005,514
2020-07-24 2020-07-22 53.100 387,591 -200 0.04% 20,581,082
2020-07-23 2020-07-21 54.800 387,791 +17,000 0.04% 21,250,947
2020-07-22 2020-07-20 56.500 370,791 -30,800 0.04% 20,949,692
2020-07-21 2020-07-17 55.850 401,591 +35,800 0.04% 22,428,857
2020-07-20 2020-07-16 55.000 365,791 -7,200 0.04% 20,118,505
2020-07-17 2020-07-15 59.000 372,991 -7,200 0.04% 22,006,469
2020-07-16 2020-07-14 58.200 380,191 +13,600 0.04% 22,127,116
2020-07-15 2020-07-13 61.600 366,591 +3,381 0.04% 22,582,006
2020-07-14 2020-07-10 61.050 363,210 -2,200 0.04% 22,173,970
2020-07-13 2020-07-09 59.900 365,410 -2,200 0.04% 21,888,059
2020-07-10 2020-07-08 58.550 367,610 -8,800 0.04% 21,523,566
2020-07-09 2020-07-07 57.400 376,410 -1,600 0.04% 21,605,934
2020-07-08 2020-07-06 59.650 378,010 +5,200 0.04% 22,548,296
2020-07-07 2020-07-03 55.750 372,810 +11,000 0.04% 20,784,158
2020-07-06 2020-07-02 55.650 361,810 -34,600 0.04% 20,134,726
2020-07-03 2020-06-30 52.200 396,410 +3,800 0.04% 20,692,602
2020-07-02 2020-06-29 51.900 392,610 +35,400 0.04% 20,376,459
2020-06-30 2020-06-26 53.250 357,210 +1,000 0.04% 19,021,432
2020-06-29 2020-06-24 53.150 356,210 -5,200 0.04% 18,932,562
2020-06-26 2020-06-23 53.000 361,410 -18,400 0.04% 19,154,730
2020-06-24 2020-06-22 52.500 379,810 -9,600 0.04% 19,940,025
2020-06-23 2020-06-19 52.500 389,410 +9,200 0.04% 20,444,025
2020-06-22 2020-06-18 52.350 380,210 +6,400 0.04% 19,903,994
2020-06-19 2020-06-17 48.700 373,810 -60,600 0.04% 18,204,547
2020-06-18 2020-06-16 45.100 434,410 -1,000 0.04% 19,591,891
2020-06-17 2020-06-15 44.050 435,410 +35,000 0.04% 19,179,810
2020-06-16 2020-06-12 46.250 400,410 -9,800 0.04% 18,518,962
2020-06-15 2020-06-11 45.300 410,210 +23,800 0.04% 18,582,513
2020-06-12 2020-06-10 47.900 386,410 -8,400 0.04% 18,509,039
2020-06-11 2020-06-09 46.100 394,810 -13,200 0.04% 18,200,741
2020-06-10 2020-06-08 45.400 408,010 +21,000 0.04% 18,523,654
2020-06-09 2020-06-05 46.300 387,010 +4,400 0.04% 17,918,563
2020-06-08 2020-06-04 46.650 382,610 +15,400 0.04% 17,848,756
2020-06-05 2020-06-03 47.750 367,210 -18,200 0.04% 17,534,278
2020-06-04 2020-06-02 45.050 385,410 +13,000 0.04% 17,362,720
2020-06-03 2020-06-01 45.800 372,410 -6,400 0.04% 17,056,378
2020-06-02 2020-05-29 43.850 378,810 +5,600 0.04% 16,610,818
2020-06-01 2020-05-28 44.450 373,210 +1,600 0.04% 16,589,185
2020-05-29 2020-05-27 45.850 371,610 -17,800 0.04% 17,038,318
2020-05-28 2020-05-26 47.500 389,410 -1,200 0.04% 18,496,975
2020-05-27 2020-05-25 46.650 390,610 -3,800 0.04% 18,221,956
2020-05-26 2020-05-22 44.750 394,410 -21,600 0.04% 17,649,848
2020-05-25 2020-05-21 46.950 416,010 +16,000 0.04% 19,531,670
2020-05-22 2020-05-20 49.050 400,010 +9,600 0.04% 19,620,490
2020-05-21 2020-05-19 47.400 390,410 +4,400 0.04% 18,505,434
2020-05-20 2020-05-18 47.250 386,010 -600 0.04% 18,238,972
2020-05-19 2020-05-15 41.600 386,610 -12,400 0.04% 16,082,976
2020-05-18 2020-05-14 41.550 399,010 -6,447 0.04% 16,578,865
2020-05-15 2020-05-13 37.950 405,457 -5,800 0.04% 15,387,093
2020-05-14 2020-05-12 37.000 411,257 +5,000 0.04% 15,216,509
2020-05-13 2020-05-11 37.300 406,257 -22,600 0.04% 15,153,386
2020-05-12 2020-05-08 37.400 428,857 +20,400 0.04% 16,039,252
2020-05-11 2020-05-07 34.700 408,457 +600 0.04% 14,173,458
2020-05-08 2020-05-06 35.400 407,857 -4,600 0.04% 14,438,138
2020-05-07 2020-05-05 33.100 412,457 -7,200 0.04% 13,652,327
2020-05-06 2020-05-04 32.000 419,657 +17,000 0.04% 13,429,024
2020-05-05 2020-04-29 34.850 402,657 -9,000 0.04% 14,032,596
2020-05-04 2020-04-28 36.550 411,657 -19,400 0.04% 15,046,063
2020-04-29 2020-04-27 31.950 431,057 -14,400 0.04% 13,772,271
2020-04-28 2020-04-24 30.150 445,457 +9,000 0.04% 13,430,529
2020-04-27 2020-04-23 30.900 436,457 -14,800 0.04% 13,486,521
2020-04-24 2020-04-22 30.550 451,257 -6,600 0.04% 13,785,901
2020-04-23 2020-04-21 29.850 457,857 +2,800 0.05% 13,667,031
2020-04-22 2020-04-20 30.900 455,057 +7,400 0.04% 14,061,261
2020-04-21 2020-04-17 31.000 447,657 -9,000 0.04% 13,877,367
2020-04-20 2020-04-16 30.400 456,657 -1,000 0.04% 13,882,373
2020-04-17 2020-04-15 29.700 457,657 +12,400 0.05% 13,592,413
2020-04-16 2020-04-14 30.600 445,257 +3,200 0.04% 13,624,864
2020-04-15 2020-04-09 31.200 442,057 -800 0.04% 13,792,178
2020-04-14 2020-04-08 31.050 442,857 +200 0.04% 13,750,710
2020-04-09 2020-04-07 31.250 442,657 +4,400 0.04% 13,833,031
2020-04-08 2020-04-06 31.000 438,257 +2,800 0.04% 13,585,967
2020-04-06 2020-04-02 31.500 435,457 +10,000 0.04% 13,716,896
2020-04-03 2020-04-01 30.900 425,457 -1,400 0.04% 13,146,621
2020-04-02 2020-03-31 30.800 426,857 +1,000 0.04% 13,147,196
2020-04-01 2020-03-30 30.150 425,857 -2,200 0.04% 12,839,589
2020-03-31 2020-03-27 30.200 428,057 -3,400 0.04% 12,927,321
2020-03-27 2020-03-25 32.000 431,457 -9,400 0.04% 13,806,624
2020-03-26 2020-03-24 30.700 440,857 -7,200 0.04% 13,534,310
2020-03-25 2020-03-23 30.300 448,057 -6,000 0.04% 13,576,127
2020-03-24 2020-03-20 30.250 454,057 +600 0.04% 13,735,224
2020-03-23 2020-03-19 29.000 453,457 +7,000 0.04% 13,150,253
2020-03-20 2020-03-18 29.500 446,457 +1,800 0.04% 13,170,482
2020-03-19 2020-03-17 27.750 444,657 -11,800 0.04% 12,339,232
2020-03-18 2020-03-16 26.750 456,457 -1,600 0.05% 12,210,225
2020-03-17 2020-03-13 28.150 458,057 +3,000 0.05% 12,894,305
2020-03-16 2020-03-12 28.850 455,057 +16,200 0.04% 13,128,394
2020-03-13 2020-03-11 30.400 438,857 -311,000 0.04% 13,341,253
2020-03-12 2020-03-10 31.800 749,857 -9,400 0.07% 23,845,453
2020-03-11 2020-03-09 31.500 759,257 +13,200 0.08% 23,916,596
2020-03-10 2020-03-06 34.500 746,057 +3,000 0.07% 25,738,966
2020-03-09 2020-03-05 34.950 743,057 -7,000 0.07% 25,969,842
2020-03-06 2020-03-04 33.850 750,057 +22,200 0.07% 25,389,429
2020-03-05 2020-03-03 35.200 727,857 -5,800 0.07% 25,620,566
2020-03-04 2020-03-02 35.150 733,657 +14,400 0.07% 25,788,044
2020-03-03 2020-02-28 35.250 719,257 +800 0.07% 25,353,809
2020-03-02 2020-02-27 37.700 718,457 -5,000 0.07% 27,085,829
2020-02-28 2020-02-26 36.250 723,457 +1,400 0.07% 26,225,316
2020-02-27 2020-02-25 36.300 722,057 +3,600 0.07% 26,210,669
2020-02-26 2020-02-24 36.600 718,457 +1,600 0.07% 26,295,526
2020-02-25 2020-02-21 37.850 716,857 +12,800 0.07% 27,133,037
2020-02-24 2020-02-20 38.700 704,057 -9,400 0.07% 27,247,006
2020-02-21 2020-02-19 39.250 713,457 -4,200 0.07% 28,003,187
2020-02-20 2020-02-18 38.350 717,657 -2,800 0.07% 27,522,146
2020-02-19 2020-02-17 38.600 720,457 -52,200 0.07% 27,809,640
2020-02-14 2020-02-12 36.350 772,657 -15,200 0.08% 28,086,082
2020-02-13 2020-02-11 35.250 787,857 -1,000 0.08% 27,771,959
2020-02-12 2020-02-10 35.150 788,857 -2,000 0.08% 27,728,324
2020-02-11 2020-02-07 35.300 790,857 -5,000 0.08% 27,917,252
2020-02-07 2020-02-05 34.900 795,857 -2,200 0.08% 27,775,409
2020-02-06 2020-02-04 34.850 798,057 -2,000 0.08% 27,812,286
2020-02-05 2020-02-03 32.700 800,057 -2,600 0.08% 26,161,864
2020-02-04 2020-01-31 32.550 802,657 -6,200 0.08% 26,126,485
2020-02-03 2020-01-30 32.000 808,857 -15,200 0.08% 25,883,424
2020-01-31 2020-01-29 33.050 824,057 -24,600 0.08% 27,235,084
2020-01-30 2020-01-24 34.200 848,657 -1,400 0.08% 29,024,069
2020-01-29 2020-01-22 35.300 850,057 +14,200 0.08% 30,007,012
2020-01-23 2020-01-21 35.700 835,857 +9,000 0.08% 29,840,095
2020-01-22 2020-01-20 36.750 826,857 -3,600 0.08% 30,386,995
2020-01-21 2020-01-17 36.900 830,457 +33,800 0.08% 30,643,863
2020-01-20 2020-01-16 37.950 796,657 +6,200 0.08% 30,233,133
2020-01-17 2020-01-15 38.000 790,457 +10,400 0.08% 30,037,366
2020-01-16 2020-01-14 37.600 780,057 +38,800 0.08% 29,330,143
2020-01-15 2020-01-13 41.300 741,257 +18,800 0.07% 30,613,914
2020-01-14 2020-01-10 40.850 722,457 -9,400 0.07% 29,512,368
2020-01-13 2020-01-09 40.000 731,857 -21,400 0.07% 29,274,280
2020-01-10 2020-01-08 37.100 753,257 -4,036 0.07% 27,945,835
2020-01-09 2020-01-07 37.000 757,293 +2,200 0.07% 28,019,841
2020-01-08 2020-01-06 37.200 755,093 -8,400 0.07% 28,089,460
2020-01-07 2020-01-03 35.350 763,493 -5,000 0.08% 26,989,478
2020-01-06 2020-01-02 34.250 768,493 -39,800 0.08% 26,320,885
2020-01-03 2019-12-31 32.500 808,293 +2,000 0.08% 26,269,522
2020-01-02 2019-12-27 32.800 806,293 +4,600 0.08% 26,446,410
2019-12-30 2019-12-24 32.400 801,693 +14,800 0.08% 25,974,853
2019-12-27 2019-12-20 33.700 786,893 -7,600 0.08% 26,518,294
2019-12-20 2019-12-18 33.000 794,493 +3,400 0.08% 26,218,269
2019-12-19 2019-12-17 33.050 791,093 -38,000 0.08% 26,145,624
2019-12-18 2019-12-16 32.350 829,093 +299,800 0.08% 26,821,159
2019-12-17 2019-12-13 31.450 529,293 -1,800 0.05% 16,646,265
2019-12-16 2019-12-12 31.800 531,093 -12,800 0.05% 16,888,757
2019-12-13 2019-12-11 30.400 543,893 -800 0.05% 16,534,347
2019-12-12 2019-12-10 30.300 544,693 -1,000 0.05% 16,504,198
2019-12-11 2019-12-09 30.350 545,693 -7,000 0.05% 16,561,783
2019-12-10 2019-12-06 29.600 552,693 -1,000 0.05% 16,359,713
2019-12-09 2019-12-05 29.000 553,693 +1,600 0.05% 16,057,097
2019-12-06 2019-12-04 29.250 552,093 +14,000 0.05% 16,148,720
2019-12-05 2019-12-03 30.100 538,093 -400 0.05% 16,196,599
2019-12-04 2019-12-02 30.050 538,493 +6,200 0.05% 16,181,715
2019-12-03 2019-11-29 30.050 532,293 +2,000 0.05% 15,995,405
2019-12-02 2019-11-28 30.200 530,293 +1,200 0.05% 16,014,849
2019-11-29 2019-11-27 30.850 529,093 +2,000 0.05% 16,322,519
2019-11-28 2019-11-26 30.950 527,093 +2,000 0.05% 16,313,528
2019-11-27 2019-11-25 31.400 525,093 -400 0.05% 16,487,920
2019-11-26 2019-11-22 31.800 525,493 +13,000 0.05% 16,710,677
2019-11-25 2019-11-21 31.750 512,493 +59,798 0.05% 16,271,653
2019-11-22 2019-11-20 32.300 452,695 +2,000 0.04% 14,622,048
2019-11-21 2019-11-19 32.700 450,695 +27,000 0.04% 14,737,727
2019-11-20 2019-11-18 33.100 423,695 -4,400 0.04% 14,024,304
2019-11-19 2019-11-15 32.500 428,095 -20,600 0.04% 13,913,088
2019-11-18 2019-11-14 31.250 448,695 -3,000 0.04% 14,021,719
2019-11-15 2019-11-13 31.200 451,695 -5,000 0.04% 14,092,884
2019-11-14 2019-11-12 31.650 456,695 -38,600 0.05% 14,454,397
2019-11-13 2019-11-11 30.200 495,295 +11,400 0.05% 14,957,909
2019-11-12 2019-11-08 31.100 483,895 -1,800 0.05% 15,049,134
2019-11-11 2019-11-07 31.600 485,695 +4,000 0.05% 15,347,962
2019-11-08 2019-11-06 31.650 481,695 -43,400 0.05% 15,245,647
2019-11-07 2019-11-05 30.600 525,095 -5,800 0.05% 16,067,907
2019-11-06 2019-11-04 30.650 530,895 +1,000 0.05% 16,271,932
2019-11-05 2019-11-01 29.700 529,895 +6,800 0.05% 15,737,882
2019-11-04 2019-10-31 30.850 523,095 +3,800 0.05% 16,137,481
2019-11-01 2019-10-30 31.000 519,295 +3,600 0.05% 16,098,145
2019-10-31 2019-10-29 30.950 515,695 -400 0.05% 15,960,760
2019-10-30 2019-10-28 30.700 516,095 +6,800 0.05% 15,844,116
2019-10-29 2019-10-25 31.150 509,295 -10,800 0.05% 15,864,539
2019-10-28 2019-10-24 30.900 520,095 -400 0.05% 16,070,936
2019-10-25 2019-10-23 30.450 520,495 +21,000 0.05% 15,849,073
2019-10-24 2019-10-22 32.000 499,495 +35,600 0.05% 15,983,840
2019-10-23 2019-10-21 31.450 463,895 -62,800 0.05% 14,589,498
2019-10-22 2019-10-18 29.850 526,695 +37,000 0.05% 15,721,846
2019-10-21 2019-10-17 30.150 489,695 +5,400 0.05% 14,764,304
2019-10-18 2019-10-16 28.800 484,295 -1,600 0.05% 13,947,696
2019-10-17 2019-10-15 28.450 485,895 -4,800 0.05% 13,823,713
2019-10-16 2019-10-14 28.600 490,695 -29,200 0.05% 14,033,877
2019-10-15 2019-10-11 26.850 519,895 -6,800 0.05% 13,959,181
2019-10-14 2019-10-10 26.150 526,695 +2,600 0.05% 13,773,074
2019-10-11 2019-10-09 25.850 524,095 +7,200 0.05% 13,547,856
2019-10-10 2019-10-08 26.200 516,895 +18,600 0.05% 13,542,649
2019-10-09 2019-10-04 26.750 498,295 -12,000 0.05% 13,329,391
2019-10-08 2019-10-03 26.450 510,295 +6,000 0.05% 13,497,303
2019-10-04 2019-10-02 26.700 504,295 +10,000 0.05% 13,464,676
2019-10-03 2019-09-30 26.650 494,295 -2,600 0.05% 13,172,962
2019-10-02 2019-09-27 26.600 496,895 -29,400 0.05% 13,217,407
2019-09-30 2019-09-26 26.300 526,295 +10,000 0.05% 13,841,558
2019-09-27 2019-09-25 25.850 516,295 +3,200 0.05% 13,346,226
2019-09-25 2019-09-23 26.350 513,095 +16,000 0.05% 13,520,053
2019-09-24 2019-09-20 27.050 497,095 -600 0.05% 13,446,420
2019-09-23 2019-09-19 27.200 497,695 -23,600 0.05% 13,537,304
2019-09-20 2019-09-18 26.650 521,295 +7,400 0.05% 13,892,512
2019-09-19 2019-09-17 26.100 513,895 +16,000 0.05% 13,412,660
2019-09-18 2019-09-16 26.900 497,895 +15,000 0.05% 13,393,376
2019-09-17 2019-09-13 27.200 482,895 +1,400 0.05% 13,134,744
2019-09-16 2019-09-12 26.650 481,495 +3,000 0.05% 12,831,842
2019-09-13 2019-09-11 26.950 478,495 +200 0.05% 12,895,440
2019-09-12 2019-09-10 26.200 478,295 -16,000 0.05% 12,531,329
2019-09-11 2019-09-09 25.050 494,295 -2,400 0.05% 12,382,090
2019-09-10 2019-09-06 25.300 496,695 +3,000 0.05% 12,566,384
2019-09-09 2019-09-05 25.550 493,695 -5,000 0.05% 12,613,907
2019-09-06 2019-09-04 25.300 498,695 -32,000 0.05% 12,616,984
2019-09-05 2019-09-03 24.650 530,695 -2,800 0.05% 13,081,632
2019-09-04 2019-09-02 24.300 533,495 -3,000 0.05% 12,963,928
2019-09-03 2019-08-30 24.100 536,495 -800 0.05% 12,929,530
2019-09-02 2019-08-29 23.850 537,295 +2,000 0.05% 12,814,486
2019-08-30 2019-08-28 24.050 535,295 -2,000 0.05% 12,873,845
2019-08-29 2019-08-27 24.050 537,295 +16,400 0.05% 12,921,945
2019-08-28 2019-08-26 24.950 520,895 -2,000 0.05% 12,996,330
2019-08-27 2019-08-23 24.850 522,895 +11,200 0.05% 12,993,941
2019-08-26 2019-08-22 25.150 511,695 -3,200 0.05% 12,869,129
2019-08-23 2019-08-21 25.200 514,895 -11,000 0.05% 12,975,354
2019-08-22 2019-08-20 25.000 525,895 +9,000 0.05% 13,147,375
2019-08-21 2019-08-19 24.800 516,895 -3,800 0.05% 12,818,996
2019-08-20 2019-08-16 24.050 520,695 +15,200 0.05% 12,522,715
2019-08-19 2019-08-15 24.100 505,495 -15,800 0.05% 12,182,430
2019-08-16 2019-08-14 23.800 521,295 +14,200 0.05% 12,406,821
2019-08-15 2019-08-13 24.000 507,095 -117,200 0.05% 12,170,280
2019-08-14 2019-08-12 29.200 624,295 +16,200 0.06% 18,229,414
2019-08-13 2019-08-09 28.350 608,095 -2,000 0.06% 17,239,493
2019-08-12 2019-08-08 28.250 610,095 +1,400 0.06% 17,235,184
2019-08-09 2019-08-07 27.950 608,695 +68,200 0.06% 17,013,025
2019-08-08 2019-08-06 28.750 540,495 -2,200 0.05% 15,539,231
2019-08-07 2019-08-05 29.050 542,695 -4,400 0.05% 15,765,290
2019-08-06 2019-08-02 30.150 547,095 -4,000 0.05% 16,494,914
2019-08-05 2019-08-01 31.350 551,095 +7,400 0.05% 17,276,828
2019-08-01 2019-07-30 31.900 543,695 +7,000 0.05% 17,343,870
2019-07-31 2019-07-29 32.000 536,695 +11,400 0.05% 17,174,240
2019-07-30 2019-07-26 31.850 525,295 +22,400 0.05% 16,730,646
2019-07-29 2019-07-25 33.250 502,895 +112,600 0.05% 16,721,259
2019-07-26 2019-07-24 37.600 390,295 -25,400 0.04% 14,675,092
2019-07-24 2019-07-22 35.900 415,695 +8,000 0.04% 14,923,450
2019-07-22 2019-07-18 36.400 407,695 -1,000 0.04% 14,840,098
2019-07-19 2019-07-17 36.550 408,695 +30,000 0.04% 14,937,802
2019-07-18 2019-07-16 36.350 378,695 +3,400 0.04% 13,765,563
2019-07-17 2019-07-15 37.500 375,295 -8,000 0.04% 14,073,562
2019-07-16 2019-07-12 35.800 383,295 +4,200 0.04% 13,721,961
2019-07-15 2019-07-11 36.300 379,095 +1,000 0.04% 13,761,148
2019-07-12 2019-07-10 37.200 378,095 -200 0.04% 14,065,134
2019-07-10 2019-07-08 37.250 378,295 +2,000 0.04% 14,091,489
2019-07-09 2019-07-05 38.550 376,295 -3,200 0.04% 14,506,172
2019-07-08 2019-07-04 38.250 379,495 +2,000 0.04% 14,515,684
2019-07-05 2019-07-03 39.000 377,495 -9,600 0.04% 14,722,305
2019-07-04 2019-07-02 38.150 387,095 -1,000 0.04% 14,767,674
2019-07-03 2019-06-28 36.800 388,095 -54,400 0.04% 14,281,896
2019-07-02 2019-06-27 33.400 442,495 +6,800 0.04% 14,779,333
2019-06-28 2019-06-26 33.800 435,695 -1,000 0.04% 14,726,491
2019-06-27 2019-06-25 33.900 436,695 -400 0.04% 14,803,960
2019-06-26 2019-06-24 34.150 437,095 +2,000 0.04% 14,926,794
2019-06-25 2019-06-21 35.400 435,095 -14,200 0.04% 15,402,363
2019-06-24 2019-06-20 33.550 449,295 -7,600 0.04% 15,073,847
2019-06-21 2019-06-19 32.900 456,895 +2,600 0.04% 15,031,846
2019-06-19 2019-06-17 31.850 454,295 +2,000 0.04% 14,469,296
2019-06-17 2019-06-13 32.650 452,295 +2,800 0.04% 14,767,432
2019-06-14 2019-06-12 32.650 449,495 -13,600 0.04% 14,676,012
2019-06-13 2019-06-11 33.500 463,095 -17,400 0.05% 15,513,682
2019-06-11 2019-06-06 30.350 480,495 +800 0.05% 14,583,023
2019-06-10 2019-06-05 30.450 479,695 -4,000 0.05% 14,606,713
2019-06-06 2019-06-04 29.900 483,695 +5,400 0.05% 14,462,480
2019-06-05 2019-06-03 30.400 478,295 +200 0.05% 14,540,168
2019-06-04 2019-05-31 30.200 478,095 -2,400 0.05% 14,438,469
2019-06-03 2019-05-30 30.550 480,495 +2,400 0.05% 14,679,122
2019-05-31 2019-05-29 30.900 478,095 -6,600 0.05% 14,773,136
2019-05-30 2019-05-28 31.500 484,695 -3,200 0.05% 15,267,892
2019-05-29 2019-05-27 30.400 487,895 +3,400 0.05% 14,832,008
2019-05-28 2019-05-24 32.800 484,495 +1,400 0.05% 15,891,436
2019-05-27 2019-05-23 32.600 483,095 -11,200 0.05% 15,748,897
2019-05-23 2019-05-21 32.800 494,295 +9,000 0.05% 16,212,876
2019-05-21 2019-05-17 33.900 485,295 +400 0.05% 16,451,500
2019-05-20 2019-05-16 34.400 484,895 -600 0.05% 16,680,388
2019-05-17 2019-05-15 34.400 485,495 +600 0.05% 16,701,028
2019-05-16 2019-05-14 33.900 484,895 -6,400 0.05% 16,437,940
2019-05-15 2019-05-10 34.550 491,295 -2,000 0.05% 16,974,242
2019-05-10 2019-05-08 34.700 493,295 +10,000 0.05% 17,117,336
2019-05-09 2019-05-07 34.800 483,295 -11,200 0.05% 16,818,666
2019-05-08 2019-05-06 34.100 494,495 +4,400 0.05% 16,862,280
2019-05-07 2019-05-03 35.900 490,095 +1,400 0.05% 17,594,410
2019-05-06 2019-05-02 36.050 488,695 -7,400 0.05% 17,617,455
2019-05-03 2019-04-30 35.600 496,095 -1,200 0.05% 17,660,982
2019-05-02 2019-04-29 35.150 497,295 -800 0.05% 17,479,919
2019-04-30 2019-04-26 35.750 498,095 +11,000 0.05% 17,806,896
2019-04-29 2019-04-25 35.550 487,095 +30,000 0.05% 17,316,227
2019-04-26 2019-04-24 36.650 457,095 +4,000 0.04% 16,752,532
2019-04-25 2019-04-23 36.500 453,095 +6,000 0.04% 16,537,968
2019-04-24 2019-04-18 37.150 447,095 +13,400 0.04% 16,609,579
2019-04-23 2019-04-17 37.250 433,695 +1,000 0.04% 16,155,139
2019-04-18 2019-04-16 37.300 432,695 +15,600 0.04% 16,139,523
2019-04-16 2019-04-12 38.050 417,095 +5,600 0.04% 15,870,465
2019-04-15 2019-04-11 38.150 411,495 +2,200 0.04% 15,698,534
2019-04-12 2019-04-10 39.200 409,295 -14,600 0.04% 16,044,364
2019-04-11 2019-04-09 38.350 423,895 -19,800 0.04% 16,256,373
2019-04-10 2019-04-08 37.200 443,695 +12,800 0.04% 16,505,454
2019-04-09 2019-04-04 38.100 430,895 -18,600 0.04% 16,417,100
2019-04-08 2019-04-03 37.800 449,495 -29,000 0.04% 16,990,911
2019-04-04 2019-04-02 35.900 478,495 +21,600 0.05% 17,177,970
2019-04-03 2019-04-01 37.000 456,895 -28,200 0.04% 16,905,115
2019-04-02 2019-03-29 36.750 485,095 -200 0.05% 17,827,241
2019-04-01 2019-03-28 36.600 485,295 -8,600 0.05% 17,761,797
2019-03-29 2019-03-27 36.250 493,895 -18,000 0.05% 17,903,694
2019-03-28 2019-03-26 35.400 511,895 +7,800 0.05% 18,121,083
2019-03-27 2019-03-25 35.600 504,095 +14,200 0.05% 17,945,782
2019-03-26 2019-03-22 36.850 489,895 +5,000 0.05% 18,052,631
2019-03-25 2019-03-21 37.050 484,895 +25,200 0.05% 17,965,360
2019-03-22 2019-03-20 37.800 459,695 +2,800 0.04% 17,376,471
2019-03-21 2019-03-19 38.450 456,895 -109,200 0.04% 17,567,613
2019-03-20 2019-03-18 35.500 566,095 +27,600 0.06% 20,096,372
2019-03-19 2019-03-15 34.700 538,495 +22,800 0.05% 18,685,776
2019-03-18 2019-03-14 35.750 515,695 +45,600 0.05% 18,436,096
2019-03-15 2019-03-13 36.650 470,095 +33,000 0.05% 17,228,982
2019-03-14 2019-03-12 37.850 437,095 +1,800 0.04% 16,544,046
2019-03-13 2019-03-11 37.900 435,295 +23,000 0.04% 16,497,680
2019-03-12 2019-03-08 37.900 412,295 +23,200 0.04% 15,625,980
2019-03-11 2019-03-07 39.900 389,095 +9,200 0.04% 15,524,890
2019-03-08 2019-03-06 41.700 379,895 -12,600 0.04% 15,841,622
2019-03-07 2019-03-05 40.400 392,495 -9,000 0.04% 15,856,798
2019-03-06 2019-03-04 40.000 401,495 -52,407 0.04% 16,059,800
2019-03-05 2019-03-01 38.350 453,902 -20,000 0.04% 17,407,142
2019-03-04 2019-02-28 37.450 473,902 +62,000 0.05% 17,747,630
2019-03-01 2019-02-27 39.000 411,902 -1,400 0.04% 16,064,178
2019-02-28 2019-02-26 39.200 413,302 -600 0.04% 16,201,438
2019-02-27 2019-02-25 39.950 413,902 -14,600 0.04% 16,535,385
2019-02-26 2019-02-22 39.350 428,502 +19,600 0.04% 16,861,554
2019-02-25 2019-02-21 39.300 408,902 -19,800 0.04% 16,069,849
2019-02-22 2019-02-20 38.650 428,702 +6,200 0.04% 16,569,332
2019-02-21 2019-02-19 38.000 422,502 +47,400 0.04% 16,055,076
2019-02-20 2019-02-18 40.150 375,102 +9,600 0.04% 15,060,345
2019-02-19 2019-02-15 40.450 365,502 +12,200 0.04% 14,784,556
2019-02-18 2019-02-14 42.850 353,302 -3,800 0.03% 15,138,991
2019-02-15 2019-02-13 43.250 357,102 -4,600 0.03% 15,444,662
2019-02-14 2019-02-12 41.650 361,702 -2,800 0.04% 15,064,888
2019-02-13 2019-02-11 39.700 364,502 +6,600 0.04% 14,470,729
2019-02-11 2019-02-04 38.900 357,902 -29,400 0.04% 13,922,388
2019-02-08 2019-01-31 38.550 387,302 -1,400 0.04% 14,930,492
2019-02-01 2019-01-30 38.200 388,702 +2,800 0.04% 14,848,416
2019-01-31 2019-01-29 38.750 385,902 +8,600 0.04% 14,953,702
2019-01-30 2019-01-28 39.950 377,302 -2,800 0.04% 15,073,215
2019-01-29 2019-01-25 39.900 380,102 -9,800 0.04% 15,166,070
2019-01-28 2019-01-24 39.150 389,902 -1,800 0.04% 15,264,663
2019-01-25 2019-01-23 39.150 391,702 -1,600 0.04% 15,335,133
2019-01-24 2019-01-22 37.450 393,302 +2,000 0.04% 14,729,160
2019-01-23 2019-01-21 38.500 391,302 +3,200 0.04% 15,065,127
2019-01-22 2019-01-18 38.450 388,102 -7,400 0.04% 14,922,522
2019-01-21 2019-01-17 37.100 395,502 +13,400 0.04% 14,673,124
2019-01-18 2019-01-16 35.700 382,102 -3,000 0.04% 13,641,041
2019-01-17 2019-01-15 35.950 385,102 +3,000 0.04% 13,844,417
2019-01-16 2019-01-14 35.250 382,102 +6,400 0.04% 13,469,096
2019-01-15 2019-01-11 37.050 375,702 -600 0.04% 13,919,759
2019-01-11 2019-01-09 36.250 376,302 -4,800 0.04% 13,640,948
2019-01-10 2019-01-08 35.600 381,102 -2,200 0.04% 13,567,231
2019-01-09 2019-01-07 34.800 383,302 +5,000 0.04% 13,338,910
2019-01-08 2019-01-04 36.350 378,302 -17,200 0.04% 13,751,278
2019-01-07 2019-01-03 33.550 395,502 +1,800 0.04% 13,269,092
2019-01-04 2019-01-02 35.100 393,702 +7,400 0.04% 13,818,940
2019-01-03 2018-12-31 36.300 386,302 -1,400 0.04% 14,022,763
2019-01-02 2018-12-27 35.100 387,702 +2,000 0.04% 13,608,340
2018-12-28 2018-12-24 36.300 385,702 +1,400 0.04% 14,000,983
2018-12-27 2018-12-20 36.600 384,302 +3,000 0.04% 14,065,453
2018-12-21 2018-12-19 36.700 381,302 -400 0.04% 13,993,783
2018-12-20 2018-12-18 37.000 381,702 +8,000 0.04% 14,122,974
2018-12-19 2018-12-17 36.700 373,702 +12,000 0.04% 13,714,863
2018-12-18 2018-12-14 38.800 361,702 +2,000 0.04% 14,034,038
2018-12-14 2018-12-12 40.050 359,702 -5,000 0.04% 14,406,065
2018-12-13 2018-12-11 39.550 364,702 +6,400 0.04% 14,423,964
2018-12-11 2018-12-07 40.600 358,302 +4,000 0.04% 14,547,061
2018-12-10 2018-12-06 41.350 354,302 +9,400 0.03% 14,650,388
2018-12-07 2018-12-05 42.700 344,902 -4,200 0.03% 14,727,315
2018-12-06 2018-12-04 42.600 349,102 -1,000 0.03% 14,871,745
2018-12-05 2018-12-03 42.150 350,102 -2,200 0.03% 14,756,799
2018-12-04 2018-11-30 41.000 352,302 +3,200 0.03% 14,444,382
2018-12-03 2018-11-29 41.400 349,102 -5,600 0.03% 14,452,823
2018-11-30 2018-11-28 41.850 354,702 -6,400 0.03% 14,844,279
2018-11-29 2018-11-27 43.750 361,102 -5,000 0.04% 15,798,212
2018-11-28 2018-11-26 43.500 366,102 +2,800 0.04% 15,925,437
2018-11-27 2018-11-23 42.750 363,302 +39,800 0.04% 15,531,160
2018-11-26 2018-11-22 44.600 323,502 +400 0.03% 14,428,189
2018-11-23 2018-11-21 45.800 323,102 -1,400 0.03% 14,798,072
2018-11-22 2018-11-20 44.250 324,502 +3,400 0.03% 14,359,214
2018-11-21 2018-11-19 46.450 321,102 -7,000 0.03% 14,915,188
2018-11-20 2018-11-16 45.000 328,102 -400 0.03% 14,764,590
2018-11-19 2018-11-15 44.700 328,502 -1,600 0.03% 14,684,039
2018-11-16 2018-11-14 43.400 330,102 -200 0.03% 14,326,427
2018-11-15 2018-11-13 43.500 330,302 -800 0.03% 14,368,137
2018-11-14 2018-11-12 42.450 331,102 +4,000 0.03% 14,055,280
2018-11-13 2018-11-09 42.800 327,102 +17,400 0.03% 13,999,966
2018-11-12 2018-11-08 47.250 309,702 -1,000 0.03% 14,633,420
2018-11-09 2018-11-07 48.400 310,702 -600 0.03% 15,037,977
2018-11-08 2018-11-06 47.800 311,302 -200 0.03% 14,880,236
2018-11-07 2018-11-05 47.000 311,502 -5,600 0.03% 14,640,594
2018-11-06 2018-11-02 49.000 317,102 -2,000 0.03% 15,537,998
2018-11-05 2018-11-01 45.850 319,102 -15,600 0.03% 14,630,827
2018-11-02 2018-10-31 42.350 334,702 -400 0.03% 14,174,630
2018-10-31 2018-10-29 41.250 335,102 -200 0.03% 13,822,958
2018-10-30 2018-10-26 40.850 335,302 -2,800 0.04% 13,697,087
2018-10-29 2018-10-25 42.100 338,102 +1,600 0.04% 14,234,094
2018-10-26 2018-10-24 42.900 336,502 +2,000 0.04% 14,435,936
2018-10-25 2018-10-23 43.900 334,502 +800 0.04% 14,684,638
2018-10-24 2018-10-22 45.850 333,702 -2,800 0.04% 15,300,237
2018-10-23 2018-10-19 43.400 336,502 -1,600 0.04% 14,604,187
2018-10-22 2018-10-18 43.800 338,102 -2,400 0.04% 14,808,868
2018-10-19 2018-10-16 43.250 340,502 -5,400 0.04% 14,726,712
2018-10-16 2018-10-12 43.500 345,902 -400 0.04% 15,046,737
2018-10-15 2018-10-11 40.950 346,302 +6,400 0.04% 14,181,067
2018-10-12 2018-10-10 44.850 339,902 -1,400 0.04% 15,244,605
2018-10-11 2018-10-09 44.000 341,302 +2,200 0.04% 15,017,288
2018-10-10 2018-10-08 45.200 339,102 -2,200 0.04% 15,327,410
2018-10-09 2018-10-05 46.300 341,302 -1,000 0.04% 15,802,283
2018-10-04 2018-10-02 47.650 342,302 -15,400 0.04% 16,310,690
2018-10-03 2018-09-28 49.200 357,702 -800 0.04% 17,598,938
2018-10-02 2018-09-27 49.550 358,502 -3,000 0.04% 17,763,774
2018-09-28 2018-09-26 48.950 361,502 +1,600 0.04% 17,695,523
2018-09-26 2018-09-21 50.750 359,902 -9,200 0.04% 18,265,026
2018-09-24 2018-09-20 47.900 369,102 -2,800 0.04% 17,679,986
2018-09-21 2018-09-19 48.100 371,902 -8,800 0.04% 17,888,486
2018-09-20 2018-09-18 45.200 380,702 +4,400 0.04% 17,207,730
2018-09-19 2018-09-17 45.500 376,302 +1,400 0.04% 17,121,741
2018-09-18 2018-09-14 46.900 374,902 -200 0.04% 17,582,904
2018-09-17 2018-09-13 47.400 375,102 -4,800 0.04% 17,779,835
2018-09-14 2018-09-12 44.150 379,902 -800 0.04% 16,772,673
2018-09-13 2018-09-11 44.000 380,702 -400 0.04% 16,750,888
2018-09-12 2018-09-10 45.150 381,102 +17,000 0.04% 17,206,755
2018-09-11 2018-09-07 49.900 364,102 -10,200 0.04% 18,168,690
2018-09-10 2018-09-06 49.900 374,302 +600 0.04% 18,677,670
2018-09-07 2018-09-05 51.700 373,702 -1,400 0.04% 19,320,393
2018-09-06 2018-09-04 52.400 375,102 +200 0.04% 19,655,345
2018-09-05 2018-09-03 51.100 374,902 +5,600 0.04% 19,157,492
2018-09-03 2018-08-30 54.650 369,302 +1,800 0.04% 20,182,354
2018-08-31 2018-08-29 55.400 367,502 -1,600 0.04% 20,359,611
2018-08-30 2018-08-28 54.850 369,102 +6,800 0.04% 20,245,245
2018-08-27 2018-08-23 54.000 362,302 -1,400 0.04% 19,564,308
2018-08-24 2018-08-22 54.500 363,702 -5,200 0.04% 19,821,759
2018-08-23 2018-08-21 54.000 368,902 -13,200 0.04% 19,920,708
2018-08-22 2018-08-20 49.500 382,102 -400 0.04% 18,914,049
2018-08-21 2018-08-17 50.000 382,502 -7,800 0.04% 19,125,100
2018-08-20 2018-08-16 49.850 390,302 -1,800 0.04% 19,456,555
2018-08-17 2018-08-15 52.600 392,102 -9,800 0.04% 20,624,565
2018-08-16 2018-08-14 55.600 401,902 +52,800 0.04% 22,345,751
2018-08-15 2018-08-13 67.000 349,102 -1,600 0.04% 23,389,834
2018-08-14 2018-08-10 67.600 350,702 -1,000 0.04% 23,707,455
2018-08-13 2018-08-09 68.450 351,702 -3,400 0.04% 24,074,002
2018-08-10 2018-08-08 66.550 355,102 -9,400 0.04% 23,632,038
2018-08-08 2018-08-06 62.750 364,502 +1,400 0.04% 22,872,500
2018-08-07 2018-08-03 63.850 363,102 +6,800 0.04% 23,184,063
2018-08-06 2018-08-02 65.850 356,302 +5,600 0.04% 23,462,487
2018-08-03 2018-08-01 67.850 350,702 -2,200 0.04% 23,795,131
2018-08-02 2018-07-31 65.650 352,902 +16,600 0.04% 23,168,016
2018-08-01 2018-07-30 69.400 336,302 +1,000 0.04% 23,339,359
2018-07-31 2018-07-27 70.350 335,302 +1,200 0.04% 23,588,496
2018-07-30 2018-07-26 69.000 334,102 +16,000 0.04% 23,053,038
2018-07-27 2018-07-25 70.800 318,102 -200 0.04% 22,521,622
2018-07-26 2018-07-24 71.100 318,302 -13,400 0.04% 22,631,272
2018-07-25 2018-07-23 70.000 331,702 +400 0.04% 23,219,140
2018-07-24 2018-07-20 70.250 331,302 +3,000 0.04% 23,273,966
2018-07-23 2018-07-19 70.650 328,302 +15,800 0.04% 23,194,536
2018-07-19 2018-07-17 72.950 312,502 +800 0.03% 22,797,021
2018-07-18 2018-07-16 73.850 311,702 +5,000 0.03% 23,019,193
2018-07-17 2018-07-13 75.450 306,702 -1,200 0.03% 23,140,666
2018-07-16 2018-07-12 73.900 307,902 -600 0.03% 22,753,958
2018-07-12 2018-07-10 75.250 308,502 -1,000 0.03% 23,214,776
2018-07-11 2018-07-09 76.650 309,502 -7,000 0.03% 23,723,328
2018-07-10 2018-07-06 74.550 316,502 -1,399 0.03% 23,595,224
2018-07-09 2018-07-05 74.900 317,901 -800 0.04% 23,810,785
2018-07-06 2018-07-04 72.750 318,701 -2,400 0.04% 23,185,498
2018-07-05 2018-07-03 72.250 321,101 +1,200 0.04% 23,199,547
2018-07-04 2018-06-29 73.700 319,901 -3,600 0.04% 23,576,704
2018-07-03 2018-06-28 71.850 323,501 -8,200 0.04% 23,243,547
2018-06-29 2018-06-27 70.800 331,701 +2,000 0.04% 23,484,431
2018-06-28 2018-06-26 70.650 329,701 +5,600 0.04% 23,293,376
2018-06-27 2018-06-25 72.000 324,101 -2,200 0.04% 23,335,272
2018-06-26 2018-06-22 71.400 326,301 +8,000 0.04% 23,297,891
2018-06-25 2018-06-21 72.900 318,301 +200 0.04% 23,204,143
2018-06-22 2018-06-20 74.300 318,101 +200 0.04% 23,634,904
2018-06-21 2018-06-19 75.000 317,901 -1,800 0.04% 23,842,575
2018-06-20 2018-06-15 78.500 319,701 -3,000 0.04% 25,096,528
2018-06-19 2018-06-14 76.700 322,701 +4,200 0.04% 24,751,167
2018-06-15 2018-06-13 80.000 318,501 +800 0.04% 25,480,080
2018-06-14 2018-06-12 81.750 317,701 -18,600 0.04% 25,972,057
2018-06-13 2018-06-11 78.600 336,301 -1,000 0.04% 26,433,259
2018-06-12 2018-06-08 78.800 337,301 -11,800 0.04% 26,579,319
2018-06-11 2018-06-07 77.800 349,101 +200 0.04% 27,160,058
2018-06-08 2018-06-06 78.000 348,901 -13,800 0.04% 27,214,278
2018-06-07 2018-06-05 76.250 362,701 -28,400 0.04% 27,655,951
2018-06-06 2018-06-04 73.400 391,101 -3,000 0.04% 28,706,813
2018-06-05 2018-06-01 71.050 394,101 +4,000 0.04% 28,000,876
2018-06-04 2018-05-31 73.250 390,101 -2,200 0.04% 28,574,898
2018-06-01 2018-05-30 73.000 392,301 -2,800 0.04% 28,637,973
2018-05-31 2018-05-29 73.750 395,101 -11,800 0.04% 29,138,699
2018-05-30 2018-05-28 73.050 406,901 -10,200 0.04% 29,724,118
2018-05-29 2018-05-25 70.000 417,101 -15,200 0.05% 29,197,070
2018-05-28 2018-05-24 66.500 432,301 -6,000 0.05% 28,748,016
2018-05-25 2018-05-23 64.100 438,301 +400 0.05% 28,095,094
2018-05-24 2018-05-21 64.500 437,901 +7,600 0.05% 28,244,614
2018-05-23 2018-05-18 66.450 430,301 +5,200 0.05% 28,593,501
2018-05-21 2018-05-17 68.600 425,101 -600 0.05% 29,161,929
2018-05-17 2018-05-15 68.450 425,701 +400 0.05% 29,139,233
2018-05-16 2018-05-14 69.100 425,301 +1,000 0.05% 29,388,299
2018-05-15 2018-05-11 70.150 424,301 -5,600 0.05% 29,764,715
2018-05-14 2018-05-10 68.700 429,901 -6,000 0.05% 29,534,199
2018-05-11 2018-05-09 66.150 435,901 -21,600 0.05% 28,834,851
2018-05-10 2018-05-08 66.100 457,501 -14,400 0.05% 30,240,816
2018-05-09 2018-05-07 60.800 471,901 +1,400 0.05% 28,691,581
2018-05-08 2018-05-04 60.550 470,501 -1,000 0.05% 28,488,836
2018-05-07 2018-05-03 61.400 471,501 -600 0.05% 28,950,161
2018-05-04 2018-05-02 61.600 472,101 +11,200 0.05% 29,081,422
2018-05-03 2018-04-30 63.800 460,901 +600 0.05% 29,405,484
2018-05-02 2018-04-27 63.550 460,301 +1,400 0.05% 29,252,129
2018-04-30 2018-04-26 64.000 458,901 +2,000 0.05% 29,369,664
2018-04-27 2018-04-25 66.800 456,901 +4,000 0.05% 30,520,987
2018-04-26 2018-04-24 68.100 452,901 -12,000 0.05% 30,842,558
2018-04-25 2018-04-23 68.300 464,901 +1,000 0.05% 31,752,738
2018-04-24 2018-04-20 70.300 463,901 +1,200 0.05% 32,612,240
2018-04-23 2018-04-19 70.100 462,701 +2,000 0.05% 32,435,340
2018-04-20 2018-04-18 70.600 460,701 +400 0.05% 32,525,491
2018-04-19 2018-04-17 71.100 460,301 -3,600 0.05% 32,727,401
2018-04-18 2018-04-16 70.500 463,901 +1,800 0.05% 32,705,020
2018-04-17 2018-04-13 71.400 462,101 -10,200 0.05% 32,994,011
2018-04-16 2018-04-12 71.800 472,301 -800 0.05% 33,911,212
2018-04-13 2018-04-11 71.500 473,101 -600 0.05% 33,826,722
2018-04-12 2018-04-10 71.400 473,701 -21,400 0.05% 33,822,251
2018-04-11 2018-04-09 70.050 495,101 +1,200 0.05% 34,681,825
2018-04-10 2018-04-06 69.700 493,901 +16,800 0.05% 34,424,900
2018-04-09 2018-04-04 71.650 477,101 -2,000 0.05% 34,184,287
2018-04-06 2018-04-03 72.800 479,101 -400 0.05% 34,878,553
2018-04-04 2018-03-29 72.600 479,501 -3,600 0.05% 34,811,773
2018-04-03 2018-03-28 71.150 483,101 +14,600 0.05% 34,372,636
2018-03-29 2018-03-27 72.850 468,501 +1,200 0.05% 34,130,298
2018-03-28 2018-03-26 72.850 467,301 +2,000 0.05% 34,042,878
2018-03-27 2018-03-23 74.000 465,301 +7,000 0.05% 34,432,274
2018-03-26 2018-03-22 74.600 458,301 +12,800 0.05% 34,189,255
2018-03-23 2018-03-21 75.800 445,501 +29,000 0.05% 33,768,976
2018-03-22 2018-03-20 79.500 416,501 +13,400 0.05% 33,111,830
2018-03-21 2018-03-19 82.050 403,101 -12,800 0.04% 33,074,437
2018-03-20 2018-03-16 82.450 415,901 +10,600 0.05% 34,291,037
2018-03-19 2018-03-15 81.000 405,301 +400 0.04% 32,829,381
2018-03-16 2018-03-14 79.750 404,901 +1,600 0.04% 32,290,855
2018-03-15 2018-03-13 81.350 403,301 -6,600 0.04% 32,808,536
2018-03-14 2018-03-12 82.450 409,901 -20,600 0.05% 33,796,337
2018-03-13 2018-03-09 77.950 430,501 -46,800 0.05% 33,557,553
2018-03-12 2018-03-08 73.950 477,301 +1,600 0.05% 35,296,409
2018-03-09 2018-03-07 74.200 475,701 +6,200 0.05% 35,297,014
2018-03-08 2018-03-06 76.000 469,501 +17,400 0.05% 35,682,076
2018-03-07 2018-03-05 75.800 452,101 -3,000 0.05% 34,269,256
2018-03-06 2018-03-02 76.150 455,101 +2,800 0.05% 34,655,941
2018-03-05 2018-03-01 77.350 452,301 -5,400 0.05% 34,985,482
2018-03-02 2018-02-28 77.200 457,701 -6,200 0.05% 35,334,517
2018-03-01 2018-02-27 78.100 463,901 +3,800 0.05% 36,230,668
2018-02-28 2018-02-26 78.450 460,101 +6,000 0.05% 36,094,923
2018-02-27 2018-02-23 80.100 454,101 -1,200 0.05% 36,373,490
2018-02-26 2018-02-22 80.450 455,301 -3,400 0.05% 36,628,965
2018-02-23 2018-02-21 79.300 458,701 -14,200 0.05% 36,374,989
2018-02-22 2018-02-20 76.050 472,901 +13,400 0.05% 35,964,121
2018-02-21 2018-02-15 73.600 459,501 -4,400 0.05% 33,819,274
2018-02-20 2018-02-13 72.000 463,901 +4,200 0.05% 33,400,872
2018-02-14 2018-02-12 73.050 459,701 +2,400 0.05% 33,581,158
2018-02-13 2018-02-09 73.300 457,301 +10,800 0.05% 33,520,163
2018-02-12 2018-02-08 76.400 446,501 +600 0.05% 34,112,676
2018-02-09 2018-02-07 76.050 445,901 +4,400 0.05% 33,910,771
2018-02-08 2018-02-06 77.250 441,501 -7,000 0.05% 34,105,952
2018-02-07 2018-02-05 79.750 448,501 +12,600 0.05% 35,767,955
2018-02-06 2018-02-02 80.450 435,901 -1,000 0.05% 35,068,235
2018-02-05 2018-02-01 80.700 436,901 +4,000 0.05% 35,257,911
2018-02-02 2018-01-31 81.050 432,901 +1,200 0.05% 35,086,626
2018-02-01 2018-01-30 80.650 431,701 +2,000 0.05% 34,816,686
2018-01-31 2018-01-29 81.500 429,701 +7,200 0.05% 35,020,632
2018-01-30 2018-01-26 82.300 422,501 +6,000 0.05% 34,771,832
2018-01-29 2018-01-25 81.900 416,501 +7,200 0.05% 34,111,432
2018-01-26 2018-01-24 83.300 409,301 +27,800 0.05% 34,094,773
2018-01-25 2018-01-23 84.700 381,501 +4,200 0.04% 32,313,135
2018-01-24 2018-01-22 84.800 377,301 -15,800 0.04% 31,995,125
2018-01-23 2018-01-19 83.000 393,101 +2,200 0.04% 32,627,383
2018-01-22 2018-01-18 83.400 390,901 +16,000 0.04% 32,601,143
2018-01-19 2018-01-17 84.000 374,901 +7,400 0.04% 31,491,684
2018-01-18 2018-01-16 85.450 367,501 +600 0.04% 31,402,960
2018-01-17 2018-01-15 85.150 366,901 +12,400 0.04% 31,241,620
2018-01-16 2018-01-12 86.050 354,501 -3,600 0.04% 30,504,811
2018-01-15 2018-01-11 86.200 358,101 +15,600 0.04% 30,868,306
2018-01-12 2018-01-10 87.600 342,501 +3,800 0.04% 30,003,088
2018-01-11 2018-01-09 89.600 338,701 -11,800 0.04% 30,347,610
2018-01-10 2018-01-08 88.150 350,501 +13,400 0.04% 30,896,663
2018-01-09 2018-01-05 89.100 337,101 +6,597 0.04% 30,035,699
2018-01-08 2018-01-04 89.150 330,504 -33,800 0.04% 29,464,432
2018-01-05 2018-01-03 84.600 364,304 -76,000 0.04% 30,820,118
2018-01-04 2018-01-02 82.200 440,304 +28,600 0.05% 36,192,989
2018-01-03 2017-12-29 83.350 411,704 -800 0.05% 34,315,528
2018-01-02 2017-12-28 83.600 412,504 -9,800 0.05% 34,485,334
2017-12-29 2017-12-27 81.150 422,304 +4,600 0.05% 34,269,970
2017-12-28 2017-12-22 81.950 417,704 -800 0.05% 34,230,843
2017-12-27 2017-12-21 81.700 418,504 -4,200 0.05% 34,191,777
2017-12-22 2017-12-20 81.000 422,704 +20,800 0.05% 34,239,024
2017-12-21 2017-12-19 82.750 401,904 +4,000 0.04% 33,257,556
2017-12-20 2017-12-18 83.650 397,904 -3,600 0.04% 33,284,670
2017-12-19 2017-12-15 84.800 401,504 +12,600 0.04% 34,047,539
2017-12-18 2017-12-14 87.450 388,904 -1,200 0.04% 34,009,655
2017-12-15 2017-12-13 87.050 390,104 -10,400 0.04% 33,958,553
2017-12-14 2017-12-12 86.150 400,504 -2,200 0.04% 34,503,420
2017-12-13 2017-12-11 88.050 402,704 -30,200 0.04% 35,458,087
2017-12-12 2017-12-08 84.000 432,904 -36,200 0.05% 36,363,936
2017-12-11 2017-12-07 76.700 469,104 +34,200 0.05% 35,980,277
2017-12-08 2017-12-06 82.400 434,904 +8,200 0.05% 35,836,090
2017-12-07 2017-12-05 86.100 426,704 +28,800 0.05% 36,739,214
2017-12-06 2017-12-04 87.800 397,904 +7,400 0.04% 34,935,971
2017-12-05 2017-12-01 89.000 390,504 +6,800 0.04% 34,754,856
2017-12-04 2017-11-30 90.000 383,704 +9,000 0.04% 34,533,360
2017-12-01 2017-11-29 92.700 374,704 -11,000 0.04% 34,735,061
2017-11-30 2017-11-28 91.000 385,704 -23,200 0.04% 35,099,064
2017-11-29 2017-11-27 87.900 408,904 +11,200 0.05% 35,942,662
2017-11-28 2017-11-24 89.900 397,704 -600 0.04% 35,753,590
2017-11-27 2017-11-23 89.150 398,304 +28,000 0.04% 35,508,802
2017-11-24 2017-11-22 88.550 370,304 -13,400 0.04% 32,790,419
2017-11-23 2017-11-21 92.950 383,704 -3,108 0.04% 35,665,287
2017-11-22 2017-11-20 95.900 386,812 +9,400 0.04% 37,095,271
2017-11-21 2017-11-17 97.300 377,412 +8,800 0.04% 36,722,188
2017-11-20 2017-11-16 98.600 368,612 -6,400 0.04% 36,345,143
2017-11-17 2017-11-15 100.000 375,012 +32,800 0.04% 37,501,200
2017-11-16 2017-11-14 100.900 342,212 -600 0.04% 34,529,191
2017-11-15 2017-11-13 96.550 342,812 -8,208 0.04% 33,098,499
2017-11-14 2017-11-10 100.400 351,020 +37,973 0.04% 35,242,408
2017-11-13 2017-11-09 104.000 313,047 +11,697 0.03% 32,556,888
2017-11-10 2017-11-08 102.400 301,350 0.03% 30,858,240

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top