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: ZINVEST GLOBAL LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 52.050 1,201,367 +0 0.01% 62,531,152
2025-10-13 2025-10-09 53.350 1,201,367 +0 0.01% 64,092,929
2025-10-10 2025-10-08 53.850 1,201,367 -4,190 0.01% 64,693,613
2025-10-09 2025-10-06 53.850 1,205,557 +27,180 0.01% 64,919,244
2025-10-08 2025-10-03 55.000 1,178,377 +9,600 0.01% 64,810,735
2025-10-06 2025-10-02 55.800 1,168,777 -13,610 0.01% 65,217,757
2025-10-03 2025-09-30 54.000 1,182,387 +21,400 0.01% 63,848,898
2025-10-02 2025-09-29 53.550 1,160,987 +48,445 0.01% 62,170,854
2025-09-30 2025-09-26 54.650 1,112,542 +72,810 0.01% 60,800,420
2025-09-29 2025-09-25 59.450 1,039,732 -67,600 0.00% 61,812,067
2025-09-26 2025-09-24 56.900 1,107,332 -8,000 0.01% 63,007,191
2025-09-25 2025-09-23 55.450 1,115,332 +12,000 0.01% 61,845,159
2025-09-24 2025-09-22 56.100 1,103,332 +7,000 0.01% 61,896,925
2025-09-23 2025-09-19 56.700 1,096,332 +400 0.01% 62,162,024
2025-09-22 2025-09-18 56.850 1,095,932 +14,250 0.01% 62,303,734
2025-09-19 2025-09-17 57.850 1,081,682 -34,741 0.01% 62,575,304
2025-09-18 2025-09-16 56.450 1,116,423 -4,020 0.01% 63,022,078
2025-09-17 2025-09-15 56.200 1,120,443 -46,000 0.01% 62,968,897
2025-09-16 2025-09-12 55.150 1,166,443 -10,600 0.01% 64,329,331
2025-09-15 2025-09-11 54.650 1,177,043 +8,600 0.01% 64,325,400
2025-09-12 2025-09-10 54.950 1,168,443 +4,400 0.01% 64,205,943
2025-09-11 2025-09-09 56.200 1,164,043 -68,600 0.01% 65,419,217
2025-09-10 2025-09-08 54.750 1,232,643 -19,400 0.01% 67,487,204
2025-09-09 2025-09-05 53.650 1,252,043 +9,600 0.01% 67,172,107
2025-09-08 2025-09-04 53.450 1,242,443 +3,000 0.01% 66,408,578
2025-09-05 2025-09-03 54.700 1,239,443 -600 0.01% 67,797,532
2025-09-04 2025-09-02 55.850 1,240,043 -49,800 0.01% 69,256,402
2025-09-02 2025-08-29 52.850 1,289,843 -15,800 0.01% 68,168,203
2025-09-01 2025-08-28 53.100 1,305,643 -4,600 0.01% 69,329,643
2025-08-29 2025-08-27 53.200 1,310,243 -5,200 0.01% 69,704,928
2025-08-28 2025-08-26 53.500 1,315,443 -8,000 0.01% 70,376,200
2025-08-27 2025-08-25 53.500 1,323,443 -20,000 0.01% 70,804,200
2025-08-26 2025-08-22 52.550 1,343,443 -20,000 0.01% 70,597,930
2025-08-25 2025-08-21 51.350 1,363,443 +22,600 0.01% 70,012,798
2025-08-22 2025-08-20 52.550 1,340,843 +800 0.01% 70,461,300
2025-08-21 2025-08-19 52.400 1,340,043 +12,600 0.01% 70,218,253
2025-08-20 2025-08-18 53.050 1,327,443 +2,000 0.01% 70,420,851
2025-08-19 2025-08-15 52.850 1,325,443 -5,400 0.01% 70,049,663
2025-08-18 2025-08-14 53.200 1,330,843 +11,800 0.01% 70,800,848
2025-08-15 2025-08-13 53.250 1,319,043 -18,600 0.01% 70,239,040
2025-08-14 2025-08-12 51.700 1,337,643 -9,400 0.01% 69,156,143
2025-08-12 2025-08-08 51.250 1,347,043 +18,000 0.01% 69,035,954
2025-08-11 2025-08-07 51.850 1,329,043 +91,000 0.01% 68,910,880
2025-08-08 2025-08-06 54.000 1,238,043 -5,400 0.01% 66,854,322
2025-08-07 2025-08-05 54.300 1,243,443 +7,000 0.01% 67,518,955
2025-08-06 2025-08-04 54.550 1,236,443 -200 0.01% 67,447,966
2025-08-05 2025-08-01 53.400 1,236,643 +10,800 0.01% 66,036,736
2025-08-04 2025-07-31 53.150 1,225,843 +16,800 0.01% 65,153,555
2025-08-01 2025-07-30 54.750 1,209,043 +10,400 0.01% 66,195,104
2025-07-31 2025-07-29 55.300 1,198,643 +62,200 0.01% 66,284,958
2025-07-30 2025-07-28 56.800 1,136,443 +25,640 0.01% 64,549,962
2025-07-29 2025-07-25 57.400 1,110,803 +37,200 0.01% 63,760,092
2025-07-28 2025-07-24 58.450 1,073,603 +5,000 0.01% 62,752,095
2025-07-25 2025-07-23 58.400 1,068,603 -19,800 0.00% 62,406,415
2025-07-24 2025-07-22 57.950 1,088,403 -1,040 0.01% 63,072,954
2025-07-23 2025-07-21 57.750 1,089,443 -66,640 0.01% 62,915,333
2025-07-22 2025-07-18 57.000 1,156,083 -13,600 0.01% 65,896,731
2025-07-21 2025-07-17 56.150 1,169,683 +77,600 0.01% 65,677,700
2025-07-18 2025-07-16 57.300 1,092,083 +14,200 0.01% 62,576,356
2025-07-17 2025-07-15 57.650 1,077,883 +200 0.01% 62,139,955
2025-07-16 2025-07-14 57.300 1,077,683 +32,400 0.01% 61,751,236
2025-07-15 2025-07-11 57.350 1,045,283 -26,600 0.00% 59,946,980
2025-07-14 2025-07-10 56.900 1,071,883 +25,840 0.01% 60,990,143
2025-07-11 2025-07-09 57.400 1,046,043 +11,400 0.00% 60,042,868
2025-07-10 2025-07-08 58.650 1,034,643 -28,840 0.00% 60,681,812
2025-07-09 2025-07-07 57.300 1,063,483 +3,400 0.00% 60,937,576
2025-07-08 2025-07-04 57.500 1,060,083 -7,004 0.00% 60,954,772
2025-07-07 2025-07-03 58.100 1,067,087 +51,085 0.00% 61,997,755
2025-07-04 2025-07-02 60.150 1,016,002 -13,920 0.00% 61,112,520
2025-07-03 2025-06-30 59.950 1,029,922 -38,600 0.00% 61,743,824
2025-07-02 2025-06-27 58.950 1,068,522 -23,550 0.00% 62,989,372
2025-06-30 2025-06-26 56.900 1,092,072 -8,400 0.01% 62,138,897
2025-06-27 2025-06-25 56.650 1,100,472 +1,200 0.01% 62,341,739
2025-06-26 2025-06-24 56.900 1,099,272 -32,450 0.01% 62,548,577
2025-06-25 2025-06-23 54.850 1,131,722 -7,600 0.01% 62,074,952
2025-06-24 2025-06-20 54.050 1,139,322 -13,280 0.01% 61,580,354
2025-06-23 2025-06-19 53.050 1,152,602 +17,400 0.01% 61,145,536
2025-06-20 2025-06-18 53.800 1,135,202 +10 0.01% 61,073,868
2025-06-19 2025-06-17 54.000 1,135,192 +16,000 0.01% 61,300,368
2025-06-18 2025-06-16 54.150 1,119,192 -36,400 0.01% 60,604,247
2025-06-17 2025-06-13 51.950 1,155,592 -18,800 0.01% 60,033,004
2025-06-16 2025-06-12 52.200 1,174,392 +48,800 0.01% 61,303,262
2025-06-13 2025-06-11 54.100 1,125,592 -40,600 0.01% 60,894,527
2025-06-12 2025-06-10 53.450 1,166,192 +26,800 0.01% 62,332,962
2025-06-11 2025-06-09 54.150 1,139,392 -18,200 0.01% 61,698,077
2025-06-10 2025-06-06 53.100 1,157,592 +11,000 0.01% 61,468,135
2025-06-09 2025-06-05 54.250 1,146,592 -32,800 0.01% 62,202,616
2025-06-06 2025-06-04 53.450 1,179,392 -31,400 0.01% 63,038,502
2025-06-05 2025-06-03 53.200 1,210,792 -20,020 0.01% 64,414,134
2025-06-04 2025-06-02 51.600 1,230,812 -14,600 0.01% 63,509,899
2025-06-03 2025-05-30 50.950 1,245,412 +23,600 0.01% 63,453,741
2025-06-02 2025-05-29 51.700 1,221,812 -8,600 0.01% 63,167,680
2025-05-30 2025-05-28 51.750 1,230,412 +11,400 0.01% 63,673,821
2025-05-29 2025-05-27 51.550 1,219,012 +11,800 0.01% 62,840,069
2025-05-28 2025-05-26 51.300 1,207,212 +14,600 0.01% 61,929,976
2025-05-27 2025-05-23 53.000 1,192,612 +8,400 0.01% 63,208,436
2025-05-26 2025-05-22 53.200 1,184,212 +4,400 0.01% 63,000,078
2025-05-23 2025-05-21 54.450 1,179,812 +20,800 0.01% 64,240,763
2025-05-22 2025-05-20 54.800 1,159,012 -21,600 0.01% 63,513,858
2025-05-21 2025-05-19 52.350 1,180,612 +7,200 0.01% 61,805,038
2025-05-20 2025-05-16 51.000 1,173,412 -3,000 0.01% 59,844,012
2025-05-19 2025-05-15 50.150 1,176,412 +9,955 0.01% 58,997,062
2025-05-16 2025-05-14 50.400 1,166,457 -35,400 0.01% 58,789,433
2025-05-15 2025-05-13 48.650 1,201,857 +48,200 0.01% 58,470,343
2025-05-14 2025-05-12 50.600 1,153,657 +10,600 0.01% 58,375,044
2025-05-13 2025-05-09 51.350 1,143,057 -10,400 0.01% 58,695,977
2025-05-12 2025-05-08 50.800 1,153,457 -9,600 0.01% 58,595,616
2025-05-09 2025-05-07 50.100 1,163,057 +27,600 0.01% 58,269,156
2025-05-08 2025-05-06 51.550 1,135,457 +12,600 0.01% 58,532,808
2025-05-07 2025-05-02 53.100 1,122,857 -25,000 0.01% 59,623,707
2025-05-06 2025-04-30 49.950 1,147,857 -24,600 0.01% 57,335,457
2025-05-02 2025-04-29 47.450 1,172,457 +4,000 0.01% 55,633,085
2025-04-30 2025-04-28 47.500 1,168,457 -5,800 0.01% 55,501,708
2025-04-29 2025-04-25 47.700 1,174,257 -2,000 0.01% 56,012,059
2025-04-28 2025-04-24 48.200 1,176,257 -12,000 0.01% 56,695,587
2025-04-25 2025-04-23 47.450 1,188,257 -28,000 0.01% 56,382,795
2025-04-24 2025-04-22 44.400 1,216,257 -22,800 0.01% 54,001,811
2025-04-23 2025-04-17 41.950 1,239,057 +1,200 0.01% 51,978,441
2025-04-22 2025-04-16 41.250 1,237,857 +64,993 0.01% 51,061,601
2025-04-17 2025-04-15 43.100 1,172,864 -4,200 0.01% 50,550,438
2025-04-16 2025-04-14 43.200 1,177,064 +42,600 0.01% 50,849,165
2025-04-15 2025-04-11 44.250 1,134,464 -33,400 0.01% 50,200,032
2025-04-14 2025-04-10 43.050 1,167,864 +46,200 0.01% 50,276,545
2025-04-11 2025-04-09 41.900 1,121,664 -39,700 0.01% 46,997,722
2025-04-10 2025-04-08 38.900 1,161,364 -24,006 0.01% 45,177,060
2025-04-09 2025-04-07 36.450 1,185,370 -5,500 0.01% 43,206,736
2025-04-08 2025-04-03 45.900 1,190,870 +59,000 0.01% 54,660,933
2025-04-07 2025-04-02 44.550 1,131,870 +12,000 0.01% 50,424,808
2025-04-03 2025-04-01 46.500 1,119,870 -5,750 0.01% 52,073,955
2025-04-02 2025-03-31 49.200 1,125,620 -33,200 0.01% 55,380,504
2025-04-01 2025-03-28 51.050 1,158,820 +5,450 0.01% 59,157,761
2025-03-31 2025-03-27 51.700 1,153,370 -13,800 0.01% 59,629,229
2025-03-28 2025-03-26 53.950 1,167,170 -8,200 0.01% 62,968,822
2025-03-27 2025-03-25 53.400 1,175,370 +67,600 0.01% 62,764,758
2025-03-26 2025-03-24 57.000 1,107,770 -37,000 0.01% 63,142,890
2025-03-25 2025-03-21 54.700 1,144,770 +15,000 0.01% 62,618,919
2025-03-24 2025-03-20 56.500 1,129,770 +2,400 0.01% 63,832,005
2025-03-21 2025-03-19 58.200 1,127,370 -36,300 0.01% 65,612,934
2025-03-20 2025-03-18 57.650 1,163,670 -9,800 0.01% 67,085,576
2025-03-19 2025-03-17 55.800 1,173,470 -38,200 0.01% 65,479,626
2025-03-18 2025-03-14 53.850 1,211,670 -5,600 0.01% 65,248,430
2025-03-17 2025-03-13 52.850 1,217,270 -31,800 0.01% 64,332,720
2025-03-14 2025-03-12 52.050 1,249,070 +36,600 0.01% 65,014,094
2025-03-13 2025-03-11 53.900 1,212,470 +600 0.01% 65,352,133
2025-03-12 2025-03-10 52.850 1,211,870 +900 0.01% 64,047,330
2025-03-11 2025-03-07 54.350 1,210,970 -11,400 0.01% 65,816,220
2025-03-10 2025-03-06 54.900 1,222,370 +9,802 0.01% 67,108,113
2025-03-07 2025-03-05 54.200 1,212,568 -14,600 0.01% 65,721,186
2025-03-06 2025-03-04 50.550 1,227,168 -12,000 0.01% 62,033,342
2025-03-05 2025-03-03 50.950 1,239,168 -32,100 0.01% 63,135,610
2025-03-04 2025-02-28 51.850 1,271,268 +15,601 0.01% 65,915,246
2025-03-03 2025-02-27 53.100 1,255,667 +72,267 0.01% 66,675,918
2025-02-28 2025-02-26 56.300 1,183,400 +16,000 0.01% 66,625,420
2025-02-27 2025-02-25 53.200 1,167,400 -9,800 0.01% 62,105,680
2025-02-26 2025-02-24 51.600 1,177,200 +15,600 0.01% 60,743,520
2025-02-25 2025-02-21 51.700 1,161,600 -11,750 0.01% 60,054,720
2025-02-24 2025-02-20 49.150 1,173,350 +35,600 0.01% 57,670,152
2025-02-21 2025-02-19 49.450 1,137,750 +9,000 0.01% 56,261,738
2025-02-20 2025-02-18 48.400 1,128,750 -43,400 0.01% 54,631,500
2025-02-19 2025-02-17 45.150 1,172,150 +6,800 0.01% 52,922,572
2025-02-18 2025-02-14 44.700 1,165,350 -55,200 0.01% 52,091,145
2025-02-17 2025-02-13 41.650 1,220,550 +1,400 0.01% 50,835,908
2025-02-14 2025-02-12 44.100 1,219,150 -11,800 0.01% 53,764,515
2025-02-13 2025-02-11 42.550 1,230,950 +31,600 0.01% 52,376,922
2025-02-12 2025-02-10 43.750 1,199,350 +29,400 0.01% 52,471,562
2025-02-11 2025-02-07 42.450 1,169,950 +5,800 0.01% 49,664,378
2025-02-10 2025-02-06 40.550 1,164,150 +5,800 0.01% 47,206,282
2025-02-07 2025-02-05 39.650 1,158,350 -1,200 0.01% 45,928,578
2025-02-06 2025-02-04 39.550 1,159,550 -18,200 0.01% 45,860,202
2025-02-05 2025-02-03 37.950 1,177,750 +13,600 0.01% 44,695,612
2025-02-04 2025-01-28 38.300 1,164,150 -4,000 0.01% 44,586,945
2025-02-03 2025-01-24 36.850 1,168,150 -33,600 0.01% 43,046,328
2025-01-27 2025-01-23 34.500 1,201,750 +1,200 0.01% 41,460,375
2025-01-24 2025-01-22 35.300 1,200,550 +14,000 0.01% 42,379,415
2025-01-23 2025-01-21 35.900 1,186,550 -17,000 0.01% 42,597,145
2025-01-22 2025-01-20 34.700 1,203,550 +9,200 0.01% 41,763,185
2025-01-21 2025-01-17 34.950 1,194,350 -12,000 0.01% 41,742,532
2025-01-20 2025-01-16 34.350 1,206,350 -2,000 0.01% 41,438,122
2025-01-17 2025-01-15 33.600 1,208,350 +6,200 0.01% 40,600,560
2025-01-16 2025-01-14 33.750 1,202,150 +28,200 0.01% 40,572,562
2025-01-15 2025-01-13 32.800 1,173,950 +10,600 0.01% 38,505,560
2025-01-14 2025-01-10 33.550 1,163,350 +3,000 0.01% 39,030,392
2025-01-13 2025-01-09 33.750 1,160,350 -8,200 0.01% 39,161,812
2025-01-10 2025-01-08 32.800 1,168,550 +6,800 0.01% 38,328,440
2025-01-09 2025-01-07 34.150 1,161,750 +6,400 0.01% 39,673,762
2025-01-08 2025-01-06 36.300 1,155,350 -32,600 0.01% 41,939,205
2025-01-07 2025-01-03 36.250 1,187,950 -25,600 0.01% 43,063,188
2025-01-06 2025-01-02 34.000 1,213,550 +1,200 0.01% 41,260,700
2025-01-03 2024-12-31 34.500 1,212,350 -800 0.01% 41,826,075
2024-12-30 2024-12-24 32.750 1,213,150 -13,000 0.01% 39,730,662
2024-12-27 2024-12-20 31.650 1,226,150 -8,000 0.01% 38,807,648
2024-12-23 2024-12-19 30.800 1,234,150 +1,400 0.01% 38,011,820
2024-12-20 2024-12-18 30.800 1,232,750 -4,800 0.01% 37,968,700
2024-12-19 2024-12-17 29.950 1,237,550 +2,600 0.01% 37,064,622
2024-12-18 2024-12-16 30.350 1,234,950 +7,000 0.01% 37,480,732
2024-12-17 2024-12-13 31.350 1,227,950 +200 0.01% 38,496,232
2024-12-16 2024-12-12 31.600 1,227,750 -27,800 0.01% 38,796,900
2024-12-13 2024-12-11 30.450 1,255,550 +10,000 0.01% 38,231,498
2024-12-12 2024-12-10 30.950 1,245,550 -3,600 0.01% 38,549,772
2024-12-11 2024-12-09 30.950 1,249,150 -13,000 0.01% 38,661,192
2024-12-10 2024-12-06 29.900 1,262,150 -2,300 0.01% 37,738,285
2024-12-09 2024-12-05 29.450 1,264,450 -11,400 0.01% 37,238,052
2024-12-05 2024-12-03 29.100 1,275,850 +1,200 0.01% 37,127,235
2024-12-04 2024-12-02 28.550 1,274,650 -5,000 0.01% 36,391,258
2024-12-03 2024-11-29 27.750 1,279,650 +400 0.01% 35,510,288
2024-12-02 2024-11-28 27.850 1,279,250 +2,400 0.01% 35,627,112
2024-11-29 2024-11-27 28.300 1,276,850 -25,200 0.01% 36,134,855
2024-11-28 2024-11-26 27.200 1,302,050 -10,800 0.01% 35,415,760
2024-11-27 2024-11-25 28.400 1,312,850 +42,000 0.01% 37,284,940
2024-11-26 2024-11-22 28.550 1,270,850 -32,800 0.01% 36,282,768
2024-11-25 2024-11-21 28.150 1,303,650 -4,200 0.01% 36,697,748
2024-11-22 2024-11-20 28.000 1,307,850 -4,400 0.01% 36,619,800
2024-11-21 2024-11-19 28.300 1,312,250 +17,000 0.01% 37,136,675
2024-11-20 2024-11-18 28.800 1,295,250 -11,800 0.01% 37,303,200
2024-11-19 2024-11-15 28.000 1,307,050 -2,800 0.01% 36,597,400
2024-11-18 2024-11-14 27.850 1,309,850 +5,200 0.01% 36,479,322
2024-11-15 2024-11-13 28.900 1,304,650 +13,600 0.01% 37,704,385
2024-11-14 2024-11-12 28.450 1,291,050 -9,000 0.01% 36,730,372
2024-11-13 2024-11-11 29.300 1,300,050 -19,200 0.01% 38,091,465
2024-11-12 2024-11-08 28.300 1,319,250 -2,200 0.01% 37,334,775
2024-11-08 2024-11-06 27.600 1,321,450 -1,400 0.01% 36,472,020
2024-11-07 2024-11-05 28.200 1,322,850 -7,400 0.01% 37,304,370
2024-11-06 2024-11-04 27.300 1,330,250 -2,600 0.01% 36,315,825
2024-11-05 2024-11-01 27.300 1,332,850 -3,800 0.01% 36,386,805
2024-11-04 2024-10-31 26.700 1,336,650 +1,300 0.01% 35,688,555
2024-11-01 2024-10-30 26.000 1,335,350 -11,000 0.01% 34,719,100
2024-10-31 2024-10-29 25.850 1,346,350 +6,600 0.01% 34,803,148
2024-10-30 2024-10-28 25.500 1,339,750 +7,400 0.01% 34,163,625
2024-10-29 2024-10-25 25.950 1,332,350 -8,200 0.01% 34,574,482
2024-10-28 2024-10-24 25.250 1,340,550 +3,400 0.01% 33,848,888
2024-10-25 2024-10-23 25.550 1,337,150 -11,400 0.01% 34,164,182
2024-10-24 2024-10-22 24.450 1,348,550 -6,000 0.01% 32,972,048
2024-10-23 2024-10-21 24.250 1,354,550 +1,400 0.01% 32,847,838
2024-10-22 2024-10-18 24.550 1,353,150 -12,600 0.01% 33,219,832
2024-10-21 2024-10-17 23.100 1,365,750 +1,400 0.01% 31,548,825
2024-10-18 2024-10-16 22.700 1,364,350 -6,800 0.01% 30,970,745
2024-10-17 2024-10-15 23.000 1,371,150 -16,600 0.01% 31,536,450
2024-10-16 2024-10-14 23.600 1,387,750 +11,400 0.01% 32,750,900
2024-10-15 2024-10-10 23.750 1,376,350 -26,800 0.01% 32,688,312
2024-10-14 2024-10-09 23.300 1,403,150 -9,000 0.01% 32,693,395
2024-10-10 2024-10-08 23.700 1,412,150 -37,000 0.01% 33,467,955
2024-10-09 2024-10-07 25.850 1,449,150 +9,600 0.01% 37,460,528
2024-10-07 2024-10-03 24.050 1,439,550 -19,200 0.01% 34,621,178
2024-10-04 2024-10-02 24.000 1,458,750 -2,000 0.01% 35,010,000
2024-10-03 2024-09-30 22.500 1,460,750 +6,000 0.01% 32,866,875
2024-10-02 2024-09-27 21.950 1,454,750 -10,200 0.01% 31,931,762
2024-09-30 2024-09-26 21.500 1,464,950 -8,000 0.01% 31,496,425
2024-09-27 2024-09-25 20.550 1,472,950 -10,800 0.01% 30,269,122
2024-09-26 2024-09-24 21.200 1,483,750 -1,400 0.01% 31,455,500
2024-09-25 2024-09-23 20.550 1,485,150 -12,200 0.01% 30,519,832
2024-09-24 2024-09-20 19.880 1,497,350 -12,800 0.01% 29,767,318
2024-09-23 2024-09-19 19.800 1,510,150 +1,200 0.01% 29,900,970
2024-09-20 2024-09-17 19.520 1,508,950 -400 0.01% 29,454,704
2024-09-19 2024-09-16 19.240 1,509,350 -2,200 0.01% 29,039,894
2024-09-17 2024-09-13 19.220 1,511,550 +200 0.01% 29,051,991
2024-09-16 2024-09-12 18.920 1,511,350 -1,000 0.01% 28,594,742
2024-09-13 2024-09-11 18.960 1,512,350 +9,400 0.01% 28,674,156
2024-09-12 2024-09-10 18.660 1,502,950 +1,600 0.01% 28,045,047
2024-09-11 2024-09-09 18.620 1,501,350 +600 0.01% 27,955,137
2024-09-10 2024-09-05 18.540 1,500,750 +2,800 0.01% 27,823,905
2024-09-09 2024-09-04 18.660 1,497,950 +200 0.01% 27,951,747
2024-09-05 2024-09-03 19.180 1,497,750 +2,600 0.01% 28,726,845
2024-09-04 2024-09-02 19.060 1,495,150 +2,800 0.01% 28,497,559
2024-09-03 2024-08-30 19.500 1,492,350 -17,200 0.01% 29,100,825
2024-09-02 2024-08-29 18.880 1,509,550 +200 0.01% 28,500,304
2024-08-30 2024-08-28 18.960 1,509,350 -10,200 0.01% 28,617,276
2024-08-29 2024-08-27 18.880 1,519,550 -1,600 0.01% 28,689,104
2024-08-28 2024-08-26 18.720 1,521,150 -14,400 0.01% 28,475,928
2024-08-27 2024-08-23 18.820 1,535,550 -14,600 0.01% 28,899,051
2024-08-26 2024-08-22 19.100 1,550,150 -60,200 0.01% 29,607,865
2024-08-22 2024-08-20 17.680 1,610,350 +600 0.01% 28,470,988
2024-08-21 2024-08-19 17.620 1,609,750 -9,800 0.01% 28,363,795
2024-08-20 2024-08-16 17.320 1,619,550 -600 0.01% 28,050,606
2024-08-19 2024-08-15 17.220 1,620,150 -18,800 0.01% 27,898,983
2024-08-16 2024-08-14 16.860 1,638,950 -400 0.01% 27,632,697
2024-08-15 2024-08-13 16.900 1,639,350 -3,000 0.01% 27,705,015
2024-08-14 2024-08-12 16.460 1,642,350 -8,000 0.01% 27,033,081
2024-08-13 2024-08-09 16.400 1,650,350 -2,200 0.01% 27,065,740
2024-08-09 2024-08-07 15.900 1,652,550 +600 0.01% 26,275,545
2024-08-08 2024-08-06 15.820 1,651,950 +400 0.01% 26,133,849
2024-08-07 2024-08-05 15.860 1,651,550 +1,200 0.01% 26,193,583
2024-08-06 2024-08-02 16.080 1,650,350 +1,200 0.01% 26,537,628
2024-08-05 2024-08-01 16.680 1,649,150 +800 0.01% 27,507,822
2024-08-02 2024-07-31 16.840 1,648,350 +11,200 0.01% 27,758,214
2024-08-01 2024-07-30 16.320 1,637,150 +800 0.01% 26,718,288
2024-07-31 2024-07-29 16.820 1,636,350 -3,400 0.01% 27,523,407
2024-07-30 2024-07-26 16.360 1,639,750 +2,400 0.01% 26,826,310
2024-07-29 2024-07-25 16.200 1,637,350 -3,200 0.01% 26,525,070
2024-07-26 2024-07-24 16.540 1,640,550 +2,800 0.01% 27,134,697
2024-07-25 2024-07-23 16.960 1,637,750 +5,200 0.01% 27,776,240
2024-07-24 2024-07-22 17.220 1,632,550 -9,800 0.01% 28,112,511
2024-07-23 2024-07-19 16.520 1,642,350 +2,600 0.01% 27,131,622
2024-07-22 2024-07-18 16.840 1,639,750 +2,000 0.01% 27,613,390
2024-07-19 2024-07-17 16.780 1,637,750 -5,000 0.01% 27,481,445
2024-07-18 2024-07-16 16.340 1,642,750 +15,600 0.01% 26,842,535
2024-07-17 2024-07-15 16.460 1,627,150 -2,200 0.01% 26,782,889
2024-07-16 2024-07-12 16.840 1,629,350 +2,200 0.01% 27,438,254
2024-07-15 2024-07-11 16.680 1,627,150 -7,800 0.01% 27,140,862
2024-07-12 2024-07-10 16.120 1,634,950 +4,400 0.01% 26,355,394
2024-07-11 2024-07-09 16.400 1,630,550 +5,000 0.01% 26,741,020
2024-07-10 2024-07-08 16.460 1,625,550 +2,400 0.01% 26,756,553
2024-07-08 2024-07-04 16.840 1,623,150 +200 0.01% 27,333,846
2024-07-05 2024-07-03 16.900 1,622,950 +200 0.01% 27,427,855
2024-07-04 2024-07-02 16.660 1,622,750 +3,000 0.01% 27,035,015
2024-07-03 2024-06-28 16.480 1,619,750 +23,800 0.01% 26,693,480
2024-07-02 2024-06-27 16.540 1,595,950 +37,600 0.01% 26,397,013
2024-06-28 2024-06-26 17.820 1,558,350 +2,000 0.01% 27,769,797
2024-06-26 2024-06-24 18.020 1,556,350 -5,800 0.01% 28,045,427
2024-06-25 2024-06-21 18.180 1,562,150 +1,800 0.01% 28,399,887
2024-06-24 2024-06-20 18.520 1,560,350 -5,600 0.01% 28,897,682
2024-06-21 2024-06-19 18.480 1,565,950 -10,200 0.01% 28,938,756
2024-06-20 2024-06-18 17.380 1,576,150 +1,200 0.01% 27,393,487
2024-06-19 2024-06-17 17.320 1,574,950 -2,600 0.01% 27,278,134
2024-06-18 2024-06-14 17.300 1,577,550 -2,400 0.01% 27,291,615
2024-06-17 2024-06-13 17.560 1,579,950 +2,200 0.01% 27,743,922
2024-06-14 2024-06-12 17.140 1,577,750 -1,200 0.01% 27,042,635
2024-06-13 2024-06-11 17.320 1,578,950 +4,800 0.01% 27,347,414
2024-06-12 2024-06-07 17.620 1,574,150 +16,800 0.01% 27,736,523
2024-06-11 2024-06-06 17.960 1,557,350 +600 0.01% 27,970,006
2024-06-07 2024-06-05 17.700 1,556,750 -7,400 0.01% 27,554,475
2024-06-06 2024-06-04 17.780 1,564,150 +5,000 0.01% 27,810,587
2024-06-05 2024-06-03 17.900 1,559,150 +5,200 0.01% 27,908,785
2024-06-04 2024-05-31 17.480 1,553,950 +11,400 0.01% 27,163,046
2024-06-03 2024-05-30 17.700 1,542,550 -16,800 0.01% 27,303,135
2024-05-31 2024-05-29 17.780 1,559,350 -3,800 0.01% 27,725,243
2024-05-30 2024-05-28 18.140 1,563,150 +2,400 0.01% 28,355,541
2024-05-29 2024-05-27 18.440 1,560,750 -600 0.01% 28,780,230
2024-05-28 2024-05-24 18.300 1,561,350 +4,200 0.01% 28,572,705
2024-05-27 2024-05-23 18.940 1,557,150 +8,800 0.01% 29,492,421
2024-05-24 2024-05-22 19.440 1,548,350 +6,800 0.01% 30,099,924
2024-05-23 2024-05-21 19.300 1,541,550 -3,800 0.01% 29,751,915
2024-05-22 2024-05-20 19.880 1,545,350 +5,800 0.01% 30,721,558
2024-05-21 2024-05-17 19.940 1,539,550 -1,200 0.01% 30,698,627
2024-05-20 2024-05-16 19.820 1,540,750 -5,800 0.01% 30,537,665
2024-05-17 2024-05-14 19.980 1,546,550 +2,400 0.01% 30,900,069
2024-05-16 2024-05-13 19.360 1,544,150 -3,600 0.01% 29,894,744
2024-05-14 2024-05-10 19.400 1,547,750 -18,200 0.01% 30,026,350
2024-05-13 2024-05-09 19.160 1,565,950 +10,000 0.01% 30,003,602
2024-05-10 2024-05-08 19.100 1,555,950 +8,800 0.01% 29,718,645
2024-05-09 2024-05-07 17.940 1,547,150 -14,600 0.01% 27,755,871
2024-05-08 2024-05-06 18.100 1,561,750 +4,800 0.01% 28,267,675
2024-05-07 2024-05-03 18.180 1,556,950 -13,400 0.01% 28,305,351
2024-05-06 2024-05-02 17.640 1,570,350 +11,600 0.01% 27,700,974
2024-05-03 2024-04-30 17.320 1,558,750 -6,800 0.01% 26,997,550
2024-05-02 2024-04-29 17.420 1,565,550 +10,000 0.01% 27,271,881
2024-04-30 2024-04-26 17.360 1,555,550 -9,400 0.01% 27,004,348
2024-04-29 2024-04-25 16.600 1,564,950 +4,000 0.01% 25,978,170
2024-04-26 2024-04-24 16.660 1,560,950 -3,800 0.01% 26,005,427
2024-04-25 2024-04-23 16.180 1,564,750 -7,400 0.01% 25,317,655
2024-04-24 2024-04-22 15.820 1,572,150 +7,200 0.01% 24,871,413
2024-04-23 2024-04-19 15.800 1,564,950 +2,600 0.01% 24,726,210
2024-04-22 2024-04-18 16.380 1,562,350 +7,200 0.01% 25,591,293
2024-04-19 2024-04-17 16.280 1,555,150 +1,800 0.01% 25,317,842
2024-04-18 2024-04-16 15.920 1,553,350 +400 0.01% 24,729,332
2024-04-17 2024-04-15 16.520 1,552,950 -13,000 0.01% 25,654,734
2024-04-16 2024-04-12 16.500 1,565,950 -3,800 0.01% 25,838,175
2024-04-15 2024-04-11 16.080 1,569,750 -22,000 0.01% 25,241,580
2024-04-12 2024-04-10 16.000 1,591,750 +15,600 0.01% 25,468,000
2024-04-11 2024-04-09 15.980 1,576,150 -5,000 0.01% 25,186,877
2024-04-10 2024-04-08 15.500 1,581,150 -2,580 0.01% 24,507,825
2024-04-09 2024-04-05 15.540 1,583,730 +15,600 0.01% 24,611,164
2024-04-08 2024-04-03 15.560 1,568,130 +22,600 0.01% 24,400,103
2024-04-05 2024-04-02 16.280 1,545,530 -27,200 0.01% 25,161,228
2024-04-03 2024-03-28 14.940 1,572,730 -1,000 0.01% 23,496,586
2024-04-02 2024-03-27 14.760 1,573,730 +7,600 0.01% 23,228,255
2024-03-28 2024-03-26 15.300 1,566,130 +11,000 0.01% 23,961,789
2024-03-27 2024-03-25 14.820 1,555,130 -200 0.01% 23,047,027
2024-03-26 2024-03-22 14.800 1,555,330 +1,400 0.01% 23,018,884
2024-03-25 2024-03-21 14.760 1,553,930 +600 0.01% 22,936,007
2024-03-22 2024-03-20 14.500 1,553,330 +6,400 0.01% 22,523,285
2024-03-21 2024-03-19 14.860 1,546,930 +13,200 0.01% 22,987,380
2024-03-19 2024-03-15 14.540 1,533,730 +1,000 0.01% 22,300,434
2024-03-18 2024-03-14 14.760 1,532,730 +400 0.01% 22,623,095
2024-03-15 2024-03-13 14.920 1,532,330 +1,400 0.01% 22,862,364
2024-03-14 2024-03-12 14.920 1,530,930 -54,600 0.01% 22,841,476
2024-03-13 2024-03-11 13.400 1,585,530 +8,200 0.01% 21,246,102
2024-03-12 2024-03-08 13.080 1,577,330 -3,200 0.01% 20,631,476
2024-03-11 2024-03-07 12.800 1,580,530 -400 0.01% 20,230,784
2024-03-08 2024-03-06 13.040 1,580,930 +200 0.01% 20,615,327
2024-03-07 2024-03-05 12.760 1,580,730 +13,000 0.01% 20,170,115
2024-03-06 2024-03-04 13.340 1,567,730 -1,400 0.01% 20,913,518
2024-03-05 2024-03-01 13.320 1,569,130 -1,600 0.01% 20,900,812
2024-03-04 2024-02-29 13.220 1,570,730 +200 0.01% 20,765,051
2024-03-01 2024-02-28 13.080 1,570,530 +1,800 0.01% 20,542,532
2024-02-29 2024-02-27 13.480 1,568,730 -800 0.01% 21,146,480
2024-02-28 2024-02-26 13.100 1,569,530 +2,800 0.01% 20,560,843
2024-02-27 2024-02-23 13.220 1,566,730 +2,800 0.01% 20,712,171
2024-02-26 2024-02-22 13.400 1,563,930 -2,000 0.01% 20,956,662
2024-02-23 2024-02-21 13.360 1,565,930 -9,800 0.01% 20,920,825
2024-02-22 2024-02-20 12.980 1,575,730 +600 0.01% 20,452,975
2024-02-21 2024-02-19 12.920 1,575,130 +6,000 0.01% 20,350,680
2024-02-20 2024-02-16 13.420 1,569,130 +7,400 0.01% 21,057,725
2024-02-19 2024-02-15 12.720 1,561,730 +800 0.01% 19,865,206
2024-02-16 2024-02-14 12.560 1,560,930 -2,000 0.01% 19,605,281
2024-02-15 2024-02-09 12.440 1,562,930 -9,200 0.01% 19,442,849
2024-02-14 2024-02-07 12.700 1,572,130 +16,600 0.01% 19,966,051
2024-02-08 2024-02-06 12.900 1,555,530 -1,800 0.01% 20,066,337
2024-02-07 2024-02-05 12.120 1,557,330 +13,800 0.01% 18,874,840
2024-02-06 2024-02-02 12.200 1,543,530 -800 0.01% 18,831,066
2024-02-05 2024-02-01 12.380 1,544,330 +1,200 0.01% 19,118,805
2024-02-02 2024-01-31 12.320 1,543,130 +200 0.01% 19,011,362
2024-02-01 2024-01-30 12.900 1,542,930 +2,200 0.01% 19,903,797
2024-01-31 2024-01-29 13.300 1,540,730 +1,600 0.01% 20,491,709
2024-01-30 2024-01-26 13.200 1,539,130 +3,600 0.01% 20,316,516
2024-01-29 2024-01-25 13.740 1,535,530 -1,400 0.01% 21,098,182
2024-01-26 2024-01-24 13.700 1,536,930 +2,200 0.01% 21,055,941
2024-01-25 2024-01-23 13.220 1,534,730 -3,600 0.01% 20,289,131
2024-01-24 2024-01-22 12.980 1,538,330 +7,600 0.01% 19,967,523
2024-01-22 2024-01-18 13.320 1,530,730 -8,400 0.01% 20,389,324
2024-01-19 2024-01-17 13.140 1,539,130 -5,600 0.01% 20,224,168
2024-01-18 2024-01-16 13.820 1,544,730 -4,000 0.01% 21,348,169
2024-01-17 2024-01-15 14.200 1,548,730 -6,000 0.01% 21,991,966
2024-01-16 2024-01-12 14.300 1,554,730 +4,600 0.01% 22,232,639
2024-01-15 2024-01-11 14.480 1,550,130 +2,000 0.01% 22,445,882
2024-01-12 2024-01-10 14.100 1,548,130 -28,400 0.01% 21,828,633
2024-01-11 2024-01-09 14.340 1,576,530 -2,400 0.01% 22,607,440
2024-01-10 2024-01-08 14.360 1,578,930 -1,800 0.01% 22,673,435
2024-01-09 2024-01-05 14.940 1,580,730 +600 0.01% 23,616,106
2024-01-08 2024-01-04 15.080 1,580,130 +20,000 0.01% 23,828,360
2024-01-05 2024-01-03 14.980 1,560,130 +7,400 0.01% 23,370,747
2024-01-03 2023-12-29 15.600 1,552,730 +8,400 0.01% 24,222,588
2024-01-02 2023-12-28 16.280 1,544,330 -3,000 0.01% 25,141,692
2023-12-29 2023-12-27 16.320 1,547,330 +18,400 0.01% 25,252,426
2023-12-28 2023-12-22 15.680 1,528,930 +1,800 0.01% 23,973,622
2023-12-27 2023-12-21 15.960 1,527,130 -1,400 0.01% 24,372,995
2023-12-22 2023-12-20 16.120 1,528,530 -200 0.01% 24,639,904
2023-12-21 2023-12-19 16.140 1,528,730 -800 0.01% 24,673,702
2023-12-20 2023-12-18 15.900 1,529,530 +3,600 0.01% 24,319,527
2023-12-19 2023-12-15 15.980 1,525,930 -1,000 0.01% 24,384,361
2023-12-18 2023-12-14 15.960 1,526,930 +4,400 0.01% 24,369,803
2023-12-15 2023-12-13 15.540 1,522,530 -2,200 0.01% 23,660,116
2023-12-14 2023-12-12 15.160 1,524,730 -800 0.01% 23,114,907
2023-12-13 2023-12-11 14.560 1,525,530 -6,000 0.01% 22,211,717
2023-12-12 2023-12-08 14.620 1,531,530 +1,000 0.01% 22,390,969
2023-12-11 2023-12-07 14.680 1,530,530 -600 0.01% 22,468,180
2023-12-08 2023-12-06 14.880 1,531,130 +3,200 0.01% 22,783,214
2023-12-07 2023-12-05 14.780 1,527,930 -600 0.01% 22,582,805
2023-12-06 2023-12-04 15.220 1,528,530 +1,000 0.01% 23,264,227
2023-12-05 2023-12-01 15.160 1,527,530 -1,200 0.01% 23,157,355
2023-12-04 2023-11-30 15.620 1,528,730 +1,000 0.01% 23,878,763
2023-12-01 2023-11-29 15.480 1,527,730 -2,400 0.01% 23,649,260
2023-11-30 2023-11-28 15.520 1,530,130 +1,000 0.01% 23,747,618
2023-11-29 2023-11-27 15.140 1,529,130 +3,800 0.01% 23,151,028
2023-11-28 2023-11-24 15.000 1,525,330 -1,600 0.01% 22,879,950
2023-11-27 2023-11-23 15.440 1,526,930 -1,600 0.01% 23,575,799
2023-11-24 2023-11-22 15.120 1,528,530 +800 0.01% 23,111,374
2023-11-23 2023-11-21 15.380 1,527,730 +8,400 0.01% 23,496,487
2023-11-22 2023-11-20 16.180 1,519,330 -5,400 0.01% 24,582,759
2023-11-21 2023-11-17 15.940 1,524,730 +800 0.01% 24,304,196
2023-11-20 2023-11-16 15.700 1,523,930 -2,200 0.01% 23,925,701
2023-11-17 2023-11-15 16.800 1,526,130 -1,000 0.01% 25,638,984
2023-11-16 2023-11-14 15.860 1,527,130 -6,800 0.01% 24,220,282
2023-11-15 2023-11-13 16.220 1,533,930 -3,600 0.01% 24,880,345
2023-11-14 2023-11-10 16.040 1,537,530 -5,400 0.01% 24,661,981
2023-11-13 2023-11-09 16.520 1,542,930 +800 0.01% 25,489,204
2023-11-10 2023-11-08 16.140 1,542,130 +3,000 0.01% 24,889,978
2023-11-09 2023-11-07 15.820 1,539,130 -15,000 0.01% 24,349,037
2023-11-08 2023-11-06 15.540 1,554,130 -6,000 0.01% 24,151,180
2023-11-07 2023-11-03 15.240 1,560,130 +2,200 0.01% 23,776,381
2023-11-06 2023-11-02 15.080 1,557,930 -16,400 0.01% 23,493,584
2023-11-03 2023-11-01 14.220 1,574,330 -400 0.01% 22,386,973
2023-11-02 2023-10-31 14.020 1,574,730 +600 0.01% 22,077,715
2023-11-01 2023-10-30 14.320 1,574,130 -16,400 0.01% 22,541,542
2023-10-31 2023-10-27 13.520 1,590,530 -2,200 0.01% 21,503,966
2023-10-30 2023-10-26 13.360 1,592,730 -800 0.01% 21,278,873
2023-10-27 2023-10-25 13.200 1,593,530 -6,800 0.01% 21,034,596
2023-10-26 2023-10-24 12.960 1,600,330 +2,000 0.01% 20,740,277
2023-10-25 2023-10-20 13.300 1,598,330 +200 0.01% 21,257,789
2023-10-24 2023-10-19 13.580 1,598,130 -8,800 0.01% 21,702,605
2023-10-20 2023-10-18 13.180 1,606,930 -26,000 0.01% 21,179,337
2023-10-19 2023-10-17 13.040 1,632,930 +13,000 0.01% 21,293,407
2023-10-18 2023-10-16 12.540 1,619,930 -400 0.01% 20,313,922
2023-10-17 2023-10-13 12.600 1,620,330 -6,200 0.01% 20,416,158
2023-10-16 2023-10-12 12.660 1,626,530 -8,800 0.01% 20,591,870
2023-10-13 2023-10-11 12.300 1,635,330 -2,200 0.01% 20,114,559
2023-10-12 2023-10-10 12.280 1,637,530 -9,200 0.01% 20,108,868
2023-10-11 2023-10-09 11.940 1,646,730 -200 0.01% 19,661,956
2023-10-10 2023-10-06 11.880 1,646,930 -2,000 0.01% 19,565,528
2023-10-09 2023-10-05 11.680 1,648,930 +2,400 0.01% 19,259,502
2023-10-06 2023-10-04 11.860 1,646,530 +3,800 0.01% 19,527,846
2023-10-05 2023-10-03 11.980 1,642,730 +800 0.01% 19,679,905
2023-10-04 2023-09-29 12.340 1,641,930 -7,400 0.01% 20,261,416
2023-09-29 2023-09-27 11.840 1,649,330 +400 0.01% 19,528,067
2023-09-28 2023-09-26 11.660 1,648,930 +200 0.01% 19,226,524
2023-09-27 2023-09-25 11.840 1,648,730 -400 0.01% 19,520,963
2023-09-26 2023-09-22 12.060 1,649,130 -3,000 0.01% 19,888,508
2023-09-20 2023-09-18 11.920 1,652,130 +2,000 0.01% 19,693,390
2023-09-19 2023-09-15 12.220 1,650,130 -3,000 0.01% 20,164,589
2023-09-18 2023-09-14 12.240 1,653,130 -2,600 0.01% 20,234,311
2023-09-15 2023-09-13 11.920 1,655,730 -200 0.01% 19,736,302
2023-09-14 2023-09-12 11.880 1,655,930 -2,200 0.01% 19,672,448
2023-09-13 2023-09-11 11.700 1,658,130 +3,200 0.01% 19,400,121
2023-09-12 2023-09-07 11.900 1,654,930 +2,000 0.01% 19,693,667
2023-09-11 2023-09-06 11.760 1,652,930 +800 0.01% 19,438,457
2023-09-07 2023-09-05 11.600 1,652,130 +10,000 0.01% 19,164,708
2023-09-06 2023-09-04 12.420 1,642,130 +4,000 0.01% 20,395,255
2023-09-05 2023-08-31 12.360 1,638,130 +1,000 0.01% 20,247,287
2023-09-04 2023-08-30 12.460 1,637,130 -3,400 0.01% 20,398,640
2023-08-31 2023-08-29 12.380 1,640,530 -1,200 0.01% 20,309,761
2023-08-30 2023-08-28 12.200 1,641,730 -5,200 0.01% 20,029,106
2023-08-29 2023-08-25 12.100 1,646,930 +5,400 0.01% 19,927,853
2023-08-28 2023-08-24 12.140 1,641,530 +21,800 0.01% 19,928,174
2023-08-25 2023-08-23 11.740 1,619,730 -600 0.01% 19,015,630
2023-08-24 2023-08-22 11.480 1,620,330 +600 0.01% 18,601,388
2023-08-23 2023-08-21 11.320 1,619,730 +5,600 0.01% 18,335,344
2023-08-22 2023-08-18 11.740 1,614,130 -3,600 0.01% 18,949,886
2023-08-21 2023-08-17 11.960 1,617,730 +200 0.01% 19,348,051
2023-08-18 2023-08-16 11.780 1,617,530 -1,400 0.01% 19,054,503
2023-08-17 2023-08-15 11.860 1,618,930 -200 0.01% 19,200,510
2023-08-16 2023-08-14 11.780 1,619,130 +2,000 0.01% 19,073,351
2023-08-11 2023-08-09 12.140 1,617,130 +1,600 0.01% 19,631,958
2023-08-10 2023-08-08 12.060 1,615,530 -400 0.01% 19,483,292
2023-08-09 2023-08-07 12.320 1,615,930 +400 0.01% 19,908,258
2023-08-08 2023-08-04 12.220 1,615,530 -1,200 0.01% 19,741,777
2023-08-07 2023-08-03 12.060 1,616,730 +4,600 0.01% 19,497,764
2023-08-04 2023-08-02 11.960 1,612,130 -800 0.01% 19,281,075
2023-08-03 2023-08-01 12.160 1,612,930 -800 0.01% 19,613,229
2023-08-02 2023-07-31 12.280 1,613,730 -11,800 0.01% 19,816,604
2023-08-01 2023-07-28 12.180 1,625,530 -6,400 0.01% 19,798,955
2023-07-31 2023-07-27 12.040 1,631,930 -19,400 0.01% 19,648,437
2023-07-27 2023-07-25 11.480 1,651,330 +600 0.01% 18,957,268
2023-07-26 2023-07-24 11.020 1,650,730 +1,400 0.01% 18,191,045
2023-07-25 2023-07-21 11.280 1,649,330 -800 0.01% 18,604,442
2023-07-24 2023-07-20 11.060 1,650,130 -800 0.01% 18,250,438
2023-07-20 2023-07-18 11.200 1,650,930 -200 0.01% 18,490,416
2023-07-19 2023-07-14 11.480 1,651,130 -1,600 0.01% 18,954,972
2023-07-18 2023-07-13 11.540 1,652,730 -1,000 0.01% 19,072,504
2023-07-14 2023-07-12 11.100 1,653,730 -800 0.01% 18,356,403
2023-07-13 2023-07-11 10.880 1,654,530 -1,200 0.01% 18,001,286
2023-07-12 2023-07-10 10.660 1,655,730 +3,400 0.01% 17,650,082
2023-07-11 2023-07-07 10.800 1,652,330 +1,800 0.01% 17,845,164
2023-07-10 2023-07-06 11.140 1,650,530 -1,400 0.01% 18,386,904
2023-07-07 2023-07-05 11.120 1,651,930 -11,000 0.01% 18,369,462
2023-07-06 2023-07-04 11.120 1,662,930 -1,800 0.01% 18,491,782
2023-07-05 2023-07-03 10.980 1,664,730 -1,400 0.01% 18,278,735
2023-07-04 2023-06-30 10.720 1,666,130 -5,200 0.01% 17,860,914
2023-07-03 2023-06-29 10.860 1,671,330 -8,600 0.01% 18,150,644
2023-06-30 2023-06-28 10.840 1,679,930 -5,400 0.01% 18,210,441
2023-06-29 2023-06-27 10.600 1,685,330 +200 0.01% 17,864,498
2023-06-28 2023-06-26 10.420 1,685,130 -12,600 0.01% 17,559,055
2023-06-27 2023-06-23 9.990 1,697,730 +10,000 0.01% 16,960,323
2023-06-26 2023-06-21 10.280 1,687,730 +1,000 0.01% 17,349,864
2023-06-23 2023-06-20 10.600 1,686,730 +9,800 0.01% 17,879,338
2023-06-21 2023-06-19 10.920 1,676,930 +9,600 0.01% 18,312,076
2023-06-20 2023-06-16 11.080 1,667,330 -1,200 0.01% 18,474,016
2023-06-19 2023-06-15 11.060 1,668,530 -200 0.01% 18,453,942
2023-06-16 2023-06-14 10.860 1,668,730 -8,200 0.01% 18,122,408
2023-06-15 2023-06-13 10.940 1,676,930 -800 0.01% 18,345,614
2023-06-14 2023-06-12 10.660 1,677,730 +2,600 0.01% 17,884,602
2023-06-13 2023-06-09 10.840 1,675,130 +1,000 0.01% 18,158,409
2023-06-12 2023-06-08 10.880 1,674,130 +3,800 0.01% 18,214,534
2023-06-09 2023-06-07 11.060 1,670,330 -800 0.01% 18,473,850
2023-06-08 2023-06-06 10.860 1,671,130 +1,400 0.01% 18,148,472
2023-06-07 2023-06-05 10.920 1,669,730 -2,800 0.01% 18,233,452
2023-06-06 2023-06-02 10.740 1,672,530 -2,000 0.01% 17,962,972
2023-06-05 2023-06-01 10.260 1,674,530 +600 0.01% 17,180,678
2023-06-01 2023-05-30 10.500 1,673,930 +400 0.01% 17,576,265
2023-05-31 2023-05-29 10.480 1,673,530 -400 0.01% 17,538,594
2023-05-30 2023-05-25 10.500 1,673,930 -1,000 0.01% 17,576,265
2023-05-29 2023-05-24 10.400 1,674,930 -3,000 0.01% 17,419,272
2023-05-25 2023-05-23 10.760 1,677,930 +800 0.01% 18,054,527
2023-05-24 2023-05-22 10.960 1,677,130 +3,200 0.01% 18,381,345
2023-05-22 2023-05-18 10.980 1,673,930 +1,800 0.01% 18,379,751
2023-05-19 2023-05-17 10.840 1,672,130 +3,200 0.01% 18,125,889
2023-05-18 2023-05-16 11.220 1,668,930 -200 0.01% 18,725,395
2023-05-17 2023-05-15 11.120 1,669,130 +3,600 0.01% 18,560,726
2023-05-16 2023-05-12 11.020 1,665,530 +2,200 0.01% 18,354,141
2023-05-12 2023-05-10 11.300 1,663,330 +1,400 0.01% 18,795,629
2023-05-11 2023-05-09 11.320 1,661,930 +4,400 0.01% 18,813,048
2023-05-10 2023-05-08 11.520 1,657,530 -7,200 0.01% 19,094,746
2023-05-09 2023-05-05 11.160 1,664,730 +1,200 0.01% 18,578,387
2023-05-08 2023-05-04 10.940 1,663,530 +600 0.01% 18,199,018
2023-05-05 2023-05-03 10.840 1,662,930 -1,800 0.01% 18,026,161
2023-05-03 2023-04-28 11.060 1,664,730 -2,000 0.01% 18,411,914
2023-05-02 2023-04-27 11.060 1,666,730 +6,800 0.01% 18,434,034
2023-04-28 2023-04-26 11.040 1,659,930 -23,600 0.01% 18,325,627
2023-04-27 2023-04-25 10.940 1,683,530 +1,400 0.01% 18,417,818
2023-04-26 2023-04-24 11.380 1,682,130 +7,600 0.01% 19,142,639
2023-04-25 2023-04-21 11.540 1,674,530 +8,800 0.01% 19,324,076
2023-04-24 2023-04-20 11.960 1,665,730 -600 0.01% 19,922,131
2023-04-21 2023-04-19 11.900 1,666,330 +10,400 0.01% 19,829,327
2023-04-20 2023-04-18 12.440 1,655,930 +600 0.01% 20,599,769
2023-04-19 2023-04-17 12.660 1,655,330 -34,200 0.01% 20,956,478
2023-04-18 2023-04-14 12.220 1,689,530 -1,800 0.01% 20,646,057
2023-04-17 2023-04-13 12.180 1,691,330 -800 0.01% 20,600,399
2023-04-14 2023-04-12 12.140 1,692,130 -1,000 0.01% 20,542,458
2023-04-13 2023-04-11 12.280 1,693,130 +6,200 0.01% 20,791,636
2023-04-12 2023-04-06 12.080 1,686,930 -2,800 0.01% 20,378,114
2023-04-11 2023-04-04 11.980 1,689,730 -1,800 0.01% 20,242,965
2023-04-06 2023-04-03 12.160 1,691,530 +1,000 0.01% 20,569,005
2023-04-04 2023-03-31 12.100 1,690,530 +1,600 0.01% 20,455,413
2023-04-03 2023-03-30 12.140 1,688,930 +3,800 0.01% 20,503,610
2023-03-31 2023-03-29 12.100 1,685,130 +2,600 0.01% 20,390,073
2023-03-30 2023-03-28 12.140 1,682,530 +200 0.01% 20,425,914
2023-03-29 2023-03-27 12.000 1,682,330 +1,000 0.01% 20,187,960
2023-03-28 2023-03-24 12.440 1,681,330 -400 0.01% 20,915,745
2023-03-27 2023-03-23 12.220 1,681,730 -5,600 0.01% 20,550,741
2023-03-24 2023-03-22 11.400 1,687,330 -2,800 0.01% 19,235,562
2023-03-23 2023-03-21 11.200 1,690,130 +200 0.01% 18,929,456
2023-03-22 2023-03-20 11.020 1,689,930 -200 0.01% 18,623,029
2023-03-21 2023-03-17 11.340 1,690,130 -11,600 0.01% 19,166,074
2023-03-20 2023-03-16 10.900 1,701,730 +200 0.01% 18,548,857
2023-03-17 2023-03-15 10.920 1,701,530 +9,000 0.01% 18,580,708
2023-03-16 2023-03-14 11.000 1,692,530 +3,600 0.01% 18,617,830
2023-03-15 2023-03-13 11.540 1,688,930 +6,400 0.01% 19,490,252
2023-03-14 2023-03-10 11.360 1,682,530 +4,600 0.01% 19,113,541
2023-03-13 2023-03-09 11.800 1,677,930 +800 0.01% 19,799,574
2023-03-10 2023-03-08 12.000 1,677,130 +6,000 0.01% 20,125,560
2023-03-09 2023-03-07 12.520 1,671,130 +5,200 0.01% 20,922,548
2023-03-08 2023-03-06 12.500 1,665,930 +200 0.01% 20,824,125
2023-03-07 2023-03-03 12.620 1,665,730 -5,000 0.01% 21,021,513
2023-03-06 2023-03-02 12.520 1,670,730 -2,600 0.01% 20,917,540
2023-03-03 2023-03-01 12.600 1,673,330 -1,600 0.01% 21,083,958
2023-03-02 2023-02-28 11.860 1,674,930 +800 0.01% 19,864,670
2023-03-01 2023-02-27 11.860 1,674,130 -2,200 0.01% 19,855,182
2023-02-28 2023-02-24 12.000 1,676,330 -2,600 0.01% 20,115,960
2023-02-27 2023-02-23 12.140 1,678,930 +600 0.01% 20,382,210
2023-02-24 2023-02-22 12.240 1,678,330 -2,000 0.01% 20,542,759
2023-02-23 2023-02-21 12.560 1,680,330 +2,400 0.01% 21,104,945
2023-02-22 2023-02-20 12.840 1,677,930 -1,800 0.01% 21,544,621
2023-02-21 2023-02-17 12.700 1,679,730 +7,800 0.01% 21,332,571
2023-02-20 2023-02-16 13.140 1,671,930 -1,600 0.01% 21,969,160
2023-02-17 2023-02-15 13.040 1,673,530 -5,200 0.01% 21,822,831
2023-02-16 2023-02-14 13.020 1,678,730 -1,000 0.01% 21,857,065
2023-02-15 2023-02-13 13.140 1,679,730 -2,600 0.01% 22,071,652
2023-02-14 2023-02-10 13.080 1,682,330 +3,000 0.01% 22,004,876
2023-02-13 2023-02-09 13.520 1,679,330 -21,800 0.01% 22,704,542
2023-02-10 2023-02-08 12.460 1,701,130 +6,200 0.01% 21,196,080
2023-02-09 2023-02-07 12.840 1,694,930 +4,400 0.01% 21,762,901
2023-02-08 2023-02-06 12.820 1,690,530 +10,400 0.01% 21,672,595
2023-02-06 2023-02-02 13.680 1,680,130 -9,400 0.01% 22,984,178
2023-02-03 2023-02-01 13.500 1,689,530 -5,200 0.01% 22,808,655
2023-02-01 2023-01-30 12.700 1,694,730 +7,000 0.01% 21,523,071
2023-01-31 2023-01-27 13.460 1,687,730 -600 0.01% 22,716,846
2023-01-30 2023-01-26 13.340 1,688,330 -33,200 0.01% 22,522,322
2023-01-27 2023-01-20 11.860 1,721,530 -3,200 0.01% 20,417,346
2023-01-26 2023-01-19 11.580 1,724,730 +9,600 0.01% 19,972,373
2023-01-20 2023-01-18 11.900 1,715,130 -1,200 0.01% 20,410,047
2023-01-19 2023-01-17 11.720 1,716,330 +3,000 0.01% 20,115,388
2023-01-18 2023-01-16 11.880 1,713,330 +4,600 0.01% 20,354,360
2023-01-16 2023-01-12 11.780 1,708,730 -200 0.01% 20,128,839
2023-01-13 2023-01-11 11.740 1,708,930 +4,200 0.01% 20,062,838
2023-01-12 2023-01-10 11.980 1,704,730 -200 0.01% 20,422,665
2023-01-11 2023-01-09 12.100 1,704,930 -21,000 0.01% 20,629,653
2023-01-10 2023-01-06 11.240 1,725,930 -2,800 0.01% 19,399,453
2023-01-09 2023-01-05 11.620 1,728,730 +3,000 0.01% 20,087,843
2023-01-06 2023-01-04 11.500 1,725,730 -18,600 0.01% 19,845,895
2023-01-05 2023-01-03 11.220 1,744,330 -4,400 0.01% 19,571,383
2023-01-04 2022-12-30 10.940 1,748,730 -1,000 0.01% 19,131,106
2023-01-03 2022-12-29 10.860 1,749,730 +9,600 0.01% 19,002,068
2022-12-30 2022-12-28 11.220 1,740,130 -9,400 0.01% 19,524,259
2022-12-29 2022-12-23 10.800 1,749,530 +2,200 0.01% 18,894,924
2022-12-28 2022-12-22 11.020 1,747,330 -15,000 0.01% 19,255,577
2022-12-23 2022-12-21 10.560 1,762,330 +800 0.01% 18,610,205
2022-12-22 2022-12-20 10.560 1,761,530 +4,200 0.01% 18,601,757
2022-12-21 2022-12-19 10.780 1,757,330 -200 0.01% 18,944,017
2022-12-20 2022-12-16 10.980 1,757,530 +9,200 0.01% 19,297,679
2022-12-19 2022-12-15 10.980 1,748,330 +4,000 0.01% 19,196,663
2022-12-16 2022-12-14 11.240 1,744,330 -1,400 0.01% 19,606,269
2022-12-15 2022-12-13 11.200 1,745,730 -2,400 0.01% 19,552,176
2022-12-14 2022-12-12 11.180 1,748,130 +4,400 0.01% 19,544,093
2022-12-13 2022-12-09 11.480 1,743,730 -11,000 0.01% 20,018,020
2022-12-12 2022-12-08 11.040 1,754,730 +12,000 0.01% 19,372,219
2022-12-09 2022-12-07 10.680 1,742,730 +2,400 0.01% 18,612,356
2022-12-08 2022-12-06 11.280 1,740,330 +4,600 0.01% 19,630,922
2022-12-07 2022-12-05 11.500 1,735,730 -18,400 0.01% 19,960,895
2022-12-06 2022-12-02 10.120 1,754,130 +6,600 0.01% 17,751,796
2022-12-05 2022-12-01 10.460 1,747,530 -3,800 0.01% 18,279,164
2022-12-02 2022-11-30 10.320 1,751,330 -5,200 0.01% 18,073,726
2022-12-01 2022-11-29 9.970 1,756,530 -12,600 0.01% 17,512,604
2022-11-30 2022-11-28 9.340 1,769,130 +4,000 0.01% 16,523,674
2022-11-29 2022-11-25 9.490 1,765,130 -6,200 0.01% 16,751,084
2022-11-28 2022-11-24 9.450 1,771,330 +17,800 0.01% 16,739,068
2022-11-25 2022-11-23 9.800 1,753,530 +7,000 0.01% 17,184,594
2022-11-24 2022-11-22 9.870 1,746,530 +1,200 0.01% 17,238,251
2022-11-23 2022-11-21 10.020 1,745,330 +5,200 0.01% 17,488,207
2022-11-22 2022-11-18 10.300 1,740,130 -4,600 0.01% 17,923,339
2022-11-21 2022-11-17 10.300 1,744,730 -1,600 0.01% 17,970,719
2022-11-18 2022-11-16 10.560 1,746,330 +17,400 0.01% 18,441,245
2022-11-17 2022-11-15 10.900 1,728,930 -8,800 0.01% 18,845,337
2022-11-16 2022-11-14 10.380 1,737,730 -2,800 0.01% 18,037,637
2022-11-14 2022-11-10 9.860 1,740,530 +1,000 0.01% 17,161,626
2022-11-11 2022-11-09 10.080 1,739,530 +3,800 0.01% 17,534,462
2022-11-10 2022-11-08 10.160 1,735,730 -10,400 0.01% 17,635,017
2022-11-09 2022-11-07 10.200 1,746,130 -8,400 0.01% 17,810,526
2022-11-08 2022-11-04 9.700 1,754,530 -16,400 0.01% 17,018,941
2022-11-07 2022-11-03 9.120 1,770,930 +1,600 0.01% 16,150,882
2022-11-04 2022-11-02 9.360 1,769,330 -33,800 0.01% 16,560,929
2022-11-03 2022-11-01 9.250 1,803,130 +30,400 0.01% 16,678,952
2022-11-02 2022-10-31 8.810 1,772,730 -12,800 0.01% 15,617,751
2022-11-01 2022-10-28 8.720 1,785,530 +10,800 0.01% 15,569,822
2022-10-31 2022-10-27 9.190 1,774,730 -6,600 0.01% 16,309,769
2022-10-28 2022-10-26 9.140 1,781,330 -14,600 0.01% 16,281,356
2022-10-27 2022-10-25 8.830 1,795,930 -5,800 0.01% 15,858,062
2022-10-26 2022-10-24 8.450 1,801,730 +16,015 0.01% 15,224,618
2022-10-25 2022-10-21 9.250 1,785,715 -5,800 0.01% 16,517,864
2022-10-24 2022-10-20 9.110 1,791,515 -4,400 0.01% 16,320,702
2022-10-20 2022-10-18 9.140 1,795,915 -8,000 0.01% 16,414,663
2022-10-19 2022-10-17 8.730 1,803,915 -1,200 0.01% 15,748,178
2022-10-18 2022-10-14 8.620 1,805,115 +1,200 0.01% 15,560,091
2022-10-17 2022-10-13 8.520 1,803,915 -4,600 0.01% 15,369,356
2022-10-14 2022-10-12 8.680 1,808,515 -4,400 0.01% 15,697,910
2022-10-13 2022-10-11 8.740 1,812,915 +3,600 0.01% 15,844,877
2022-10-12 2022-10-10 8.920 1,809,315 -2,600 0.01% 16,139,090
2022-10-11 2022-10-07 9.080 1,811,915 -1,800 0.01% 16,452,188
2022-10-10 2022-10-06 9.390 1,813,715 +2,600 0.01% 17,030,784
2022-10-07 2022-10-05 9.400 1,811,115 -19,000 0.01% 17,024,481
2022-10-06 2022-10-03 8.790 1,830,115 +6,000 0.01% 16,086,711
2022-10-05 2022-09-30 8.960 1,824,115 -4,800 0.01% 16,344,070
2022-10-03 2022-09-29 8.880 1,828,915 +17,900 0.01% 16,240,765
2022-09-30 2022-09-28 9.330 1,811,015 -3,000 0.01% 16,896,770
2022-09-29 2022-09-27 9.690 1,814,015 -1,000 0.01% 17,577,805
2022-09-28 2022-09-26 9.670 1,815,015 -3,600 0.01% 17,551,195
2022-09-27 2022-09-23 9.460 1,818,615 -1,400 0.01% 17,204,098
2022-09-26 2022-09-22 9.680 1,820,015 +1,800 0.01% 17,617,745
2022-09-23 2022-09-21 9.750 1,818,215 +1,600 0.01% 17,727,596
2022-09-22 2022-09-20 10.040 1,816,615 +5,000 0.01% 18,238,815
2022-09-21 2022-09-19 10.020 1,811,615 -400 0.01% 18,152,382
2022-09-20 2022-09-16 10.240 1,812,015 +5,600 0.01% 18,555,034
2022-09-19 2022-09-15 10.420 1,806,415 +3,200 0.01% 18,822,844
2022-09-16 2022-09-14 10.440 1,803,215 +200 0.01% 18,825,565
2022-09-15 2022-09-13 10.800 1,803,015 -1,400 0.01% 19,472,562
2022-09-14 2022-09-09 10.800 1,804,415 +3,000 0.01% 19,487,682
2022-09-13 2022-09-08 10.560 1,801,415 +8,600 0.01% 19,022,942
2022-09-09 2022-09-07 10.800 1,792,815 -2,415 0.01% 19,362,402
2022-09-08 2022-09-06 10.940 1,795,230 -115,800 0.01% 19,639,816
2022-09-07 2022-09-05 10.860 1,911,030 +7,000 0.01% 20,753,786
2022-09-06 2022-09-02 11.160 1,904,030 +53,000 0.01% 21,248,975
2022-09-05 2022-09-01 11.380 1,851,030 +3,000 0.01% 21,064,721
2022-09-02 2022-08-31 11.560 1,848,030 +1,000 0.01% 21,363,227
2022-09-01 2022-08-30 11.340 1,847,030 +1,400 0.01% 20,945,320
2022-08-31 2022-08-29 11.400 1,845,630 +400 0.01% 21,040,182
2022-08-30 2022-08-26 11.780 1,845,230 -600 0.01% 21,736,809
2022-08-29 2022-08-25 11.420 1,845,830 +1,000 0.01% 21,079,379
2022-08-26 2022-08-24 11.020 1,844,830 +8,400 0.01% 20,330,027
2022-08-25 2022-08-23 11.180 1,836,430 -2,200 0.01% 20,531,287
2022-08-24 2022-08-22 11.280 1,838,630 +5,400 0.01% 20,739,746
2022-08-23 2022-08-19 11.660 1,833,230 +2,400 0.01% 21,375,462
2022-08-22 2022-08-18 11.640 1,830,830 +200 0.01% 21,310,861
2022-08-19 2022-08-17 11.680 1,830,630 +1,000 0.01% 21,381,758
2022-08-18 2022-08-16 11.680 1,829,630 +2,800 0.01% 21,370,078
2022-08-17 2022-08-15 12.120 1,826,830 -600 0.01% 22,141,180
2022-08-16 2022-08-12 12.140 1,827,430 -66,600 0.01% 22,185,000
2022-08-15 2022-08-11 12.060 1,894,030 -200 0.01% 22,842,002
2022-08-12 2022-08-10 11.520 1,894,230 +5,400 0.01% 21,821,530
2022-08-11 2022-08-09 11.760 1,888,830 +2,800 0.01% 22,212,641
2022-08-10 2022-08-08 11.780 1,886,030 +1,800 0.01% 22,217,433
2022-08-09 2022-08-05 12.220 1,884,230 -2,000 0.01% 23,025,291
2022-08-08 2022-08-04 12.120 1,886,230 -600 0.01% 22,861,108
2022-08-05 2022-08-03 11.600 1,886,830 -600 0.01% 21,887,228
2022-08-04 2022-08-02 11.620 1,887,430 -20,000 0.01% 21,931,937
2022-08-03 2022-08-01 12.140 1,907,430 -4,400 0.01% 23,156,200
2022-08-02 2022-07-29 12.340 1,911,830 +20,600 0.01% 23,591,982
2022-08-01 2022-07-28 13.000 1,891,230 -7,200 0.01% 24,585,990
2022-07-29 2022-07-27 12.700 1,898,430 +1,000 0.01% 24,110,061
2022-07-28 2022-07-26 12.920 1,897,430 +5,000 0.01% 24,514,796
2022-07-27 2022-07-25 12.840 1,892,430 -1,000 0.01% 24,298,801
2022-07-26 2022-07-22 12.960 1,893,430 +4,600 0.01% 24,538,853
2022-07-25 2022-07-21 13.000 1,888,830 +200 0.01% 24,554,790
2022-07-22 2022-07-20 12.940 1,888,630 +5,600 0.01% 24,438,872
2022-07-21 2022-07-19 12.920 1,883,030 +18,000 0.01% 24,328,748
2022-07-20 2022-07-18 13.160 1,865,030 -5,400 0.01% 24,543,795
2022-07-19 2022-07-15 12.460 1,870,430 -7,600 0.01% 23,305,558
2022-07-18 2022-07-14 12.780 1,878,030 -12,600 0.01% 24,001,223
2022-07-15 2022-07-13 12.800 1,890,630 -2,800 0.01% 24,200,064
2022-07-14 2022-07-12 12.680 1,893,430 +15,200 0.01% 24,008,692
2022-07-13 2022-07-11 12.880 1,878,230 +3,000 0.01% 24,191,602
2022-07-12 2022-07-08 13.460 1,875,230 +14,000 0.01% 25,240,596
2022-07-11 2022-07-07 13.420 1,861,230 +13,000 0.01% 24,977,707
2022-07-08 2022-07-06 13.180 1,848,230 -2,800 0.01% 24,359,671
2022-07-07 2022-07-05 13.360 1,851,030 +4,400 0.01% 24,729,761
2022-07-06 2022-07-04 13.840 1,846,630 -5,800 0.01% 25,557,359
2022-07-05 2022-06-30 13.640 1,852,430 +14,800 0.01% 25,267,145
2022-07-04 2022-06-29 13.800 1,837,630 +9,200 0.01% 25,359,294
2022-06-30 2022-06-28 14.220 1,828,430 -28,200 0.01% 26,000,275
2022-06-29 2022-06-27 13.740 1,856,630 -69,400 0.01% 25,510,096
2022-06-28 2022-06-24 12.220 1,926,030 +43,000 0.01% 23,536,087
2022-06-27 2022-06-23 11.840 1,883,030 -4,400 0.01% 22,295,075
2022-06-24 2022-06-22 11.620 1,887,430 -20,000 0.01% 21,931,937
2022-06-23 2022-06-21 12.000 1,907,430 +11,600 0.01% 22,889,160
2022-06-22 2022-06-20 11.800 1,895,830 +5,000 0.01% 22,370,794
2022-06-21 2022-06-17 11.800 1,890,830 -800 0.01% 22,311,794
2022-06-20 2022-06-16 11.460 1,891,630 -41,400 0.01% 21,678,080
2022-06-17 2022-06-15 11.880 1,933,030 +26,200 0.01% 22,964,396
2022-06-16 2022-06-14 11.540 1,906,830 +9,400 0.01% 22,004,818
2022-06-15 2022-06-13 11.720 1,897,430 +15,400 0.01% 22,237,880
2022-06-14 2022-06-10 12.180 1,882,030 -3,000 0.01% 22,923,125
2022-06-13 2022-06-09 12.180 1,885,030 +3,200 0.01% 22,959,665
2022-06-10 2022-06-08 12.580 1,881,830 +8,200 0.01% 23,673,421
2022-06-09 2022-06-07 12.140 1,873,630 +3,400 0.01% 22,745,868
2022-06-08 2022-06-06 12.340 1,870,230 -600 0.01% 23,078,638
2022-06-07 2022-06-02 11.960 1,870,830 +7,000 0.01% 22,375,127
2022-06-06 2022-06-01 12.160 1,863,830 -5,400 0.01% 22,664,173
2022-06-02 2022-05-31 12.140 1,869,230 +1,800 0.01% 22,692,452
2022-06-01 2022-05-30 12.020 1,867,430 -7,800 0.01% 22,446,509
2022-05-31 2022-05-27 11.600 1,875,230 +3,200 0.01% 21,752,668
2022-05-30 2022-05-26 11.300 1,872,030 -2,200 0.01% 21,153,939
2022-05-27 2022-05-25 11.220 1,874,230 -2,400 0.01% 21,028,861
2022-05-26 2022-05-24 11.160 1,876,630 -3,000 0.01% 20,943,191
2022-05-25 2022-05-23 11.500 1,879,630 +2,800 0.01% 21,615,745
2022-05-24 2022-05-20 11.740 1,876,830 +2,600 0.01% 22,033,984
2022-05-23 2022-05-19 11.080 1,874,230 -83,600 0.01% 20,766,468
2022-05-20 2022-05-18 11.660 1,957,830 +64,600 0.01% 22,828,298
2022-05-19 2022-05-17 11.720 1,893,230 -7,600 0.01% 22,188,656
2022-05-18 2022-05-16 11.120 1,900,830 -25,200 0.01% 21,137,230
2022-05-17 2022-05-13 11.040 1,926,030 -16,600 0.01% 21,263,371
2022-05-16 2022-05-12 10.360 1,942,630 -80,000 0.01% 20,125,647
2022-05-13 2022-05-11 11.000 2,022,630 -200 0.01% 22,248,930
2022-05-12 2022-05-10 10.820 2,022,830 +200 0.01% 21,887,021
2022-05-11 2022-05-06 11.100 2,022,630 +13,400 0.01% 22,451,193
2022-05-10 2022-05-05 11.580 2,009,230 +11,600 0.01% 23,266,883
2022-05-06 2022-05-04 11.380 1,997,630 +14,200 0.01% 22,733,029
2022-05-05 2022-05-03 11.660 1,983,430 +10,400 0.01% 23,126,794
2022-05-04 2022-04-29 12.200 1,973,030 -6,800 0.01% 24,070,966
2022-05-03 2022-04-28 11.360 1,979,830 +27,000 0.01% 22,490,869
2022-04-29 2022-04-27 11.200 1,952,830 -400 0.01% 21,871,696
2022-04-28 2022-04-26 10.860 1,953,230 -44,600 0.01% 21,212,078
2022-04-27 2022-04-25 10.920 1,997,830 +15,600 0.01% 21,816,304
2022-04-26 2022-04-22 11.620 1,982,230 +4,800 0.01% 23,033,513
2022-04-25 2022-04-21 11.520 1,977,430 +63,800 0.01% 22,779,994
2022-04-22 2022-04-20 12.020 1,913,630 -5,600 0.01% 23,001,833
2022-04-21 2022-04-19 12.040 1,919,230 -8,000 0.01% 23,107,529
2022-04-20 2022-04-14 12.480 1,927,230 +18,600 0.01% 24,051,830
2022-04-19 2022-04-13 12.360 1,908,630 +1,600 0.01% 23,590,667
2022-04-14 2022-04-12 12.320 1,907,030 -17,200 0.01% 23,494,610
2022-04-13 2022-04-11 12.360 1,924,230 +25,200 0.01% 23,783,483
2022-04-12 2022-04-08 13.200 1,899,030 +26,600 0.01% 25,067,196
2022-04-11 2022-04-07 13.420 1,872,430 +600 0.01% 25,128,011
2022-04-08 2022-04-06 13.660 1,871,830 +18,200 0.01% 25,569,198
2022-04-07 2022-04-04 14.040 1,853,630 -8,800 0.01% 26,024,965
2022-04-06 2022-04-01 13.780 1,862,430 +15,400 0.01% 25,664,285
2022-04-04 2022-03-31 13.940 1,847,030 +1,800 0.01% 25,747,598
2022-04-01 2022-03-30 14.160 1,845,230 -5,200 0.01% 26,128,457
2022-03-31 2022-03-29 14.120 1,850,430 +66,400 0.01% 26,128,072
2022-03-30 2022-03-28 14.480 1,784,030 -200 0.01% 25,832,754
2022-03-29 2022-03-25 14.420 1,784,230 +8,400 0.01% 25,728,597
2022-03-28 2022-03-24 14.500 1,775,830 -4,600 0.01% 25,749,535
2022-03-25 2022-03-23 14.780 1,780,430 -4,600 0.01% 26,314,755
2022-03-24 2022-03-22 14.200 1,785,030 -23,200 0.01% 25,347,426
2022-03-23 2022-03-21 13.380 1,808,230 +9,000 0.01% 24,194,117
2022-03-22 2022-03-18 13.520 1,799,230 +32,600 0.01% 24,325,590
2022-03-21 2022-03-17 13.940 1,766,630 +11,600 0.01% 24,626,822
2022-03-18 2022-03-16 13.400 1,755,030 -44,200 0.01% 23,517,402
2022-03-17 2022-03-15 11.500 1,799,230 -35,400 0.01% 20,691,145
2022-03-16 2022-03-14 12.480 1,834,630 +12,000 0.01% 22,896,182
2022-03-15 2022-03-11 13.660 1,822,630 -6,600 0.01% 24,897,126
2022-03-14 2022-03-10 13.580 1,829,230 +1,200 0.01% 24,840,943
2022-03-11 2022-03-09 13.300 1,828,030 +3,800 0.01% 24,312,799
2022-03-10 2022-03-08 12.940 1,824,230 -19,400 0.01% 23,605,536
2022-03-09 2022-03-07 13.680 1,843,630 -1,600 0.01% 25,220,858
2022-03-08 2022-03-04 13.960 1,845,230 -400 0.01% 25,759,411
2022-03-07 2022-03-03 14.720 1,845,630 +11,200 0.01% 27,167,674
2022-03-04 2022-03-02 14.820 1,834,430 -12,200 0.01% 27,186,253
2022-03-03 2022-03-01 14.680 1,846,630 +2,000 0.01% 27,108,528
2022-03-02 2022-02-28 14.660 1,844,630 -1,800 0.01% 27,042,276
2022-03-01 2022-02-25 14.740 1,846,430 -9,800 0.01% 27,216,378
2022-02-28 2022-02-24 14.960 1,856,230 -600 0.01% 27,769,201
2022-02-25 2022-02-23 15.760 1,856,830 -200 0.01% 29,263,641
2022-02-24 2022-02-22 15.620 1,857,030 -800 0.01% 29,006,809
2022-02-23 2022-02-21 16.100 1,857,830 -4,400 0.01% 29,911,063
2022-02-22 2022-02-18 16.140 1,862,230 +16,400 0.01% 30,056,392
2022-02-21 2022-02-17 16.540 1,845,830 +400 0.01% 30,530,028
2022-02-18 2022-02-16 16.600 1,845,430 -2,800 0.01% 30,634,138
2022-02-17 2022-02-15 16.280 1,848,230 +6,200 0.01% 30,089,184
2022-02-16 2022-02-14 16.340 1,842,030 +400 0.01% 30,098,770
2022-02-15 2022-02-11 16.600 1,841,630 -13,400 0.01% 30,571,058
2022-02-14 2022-02-10 16.820 1,855,030 -5,000 0.01% 31,201,605
2022-02-11 2022-02-09 16.720 1,860,030 -30,600 0.01% 31,099,702
2022-02-10 2022-02-08 15.960 1,890,630 +43,600 0.01% 30,174,455
2022-02-09 2022-02-07 16.380 1,847,030 +4,600 0.01% 30,254,351
2022-02-08 2022-02-04 16.580 1,842,430 +3,600 0.01% 30,547,489
2022-02-07 2022-01-31 16.400 1,838,830 +9,000 0.01% 30,156,812
2022-02-04 2022-01-27 16.480 1,829,830 -12,000 0.01% 30,155,598
2022-01-28 2022-01-26 17.440 1,841,830 +8,200 0.01% 32,121,515
2022-01-27 2022-01-25 17.620 1,833,630 +4,000 0.01% 32,308,561
2022-01-26 2022-01-24 18.200 1,829,630 +47,200 0.01% 33,299,266
2022-01-25 2022-01-21 18.920 1,782,430 -800 0.01% 33,723,576
2022-01-24 2022-01-20 18.900 1,783,230 -16,800 0.01% 33,703,047
2022-01-21 2022-01-19 18.320 1,800,030 +6,000 0.01% 32,976,550
2022-01-19 2022-01-17 18.500 1,794,030 +1,400 0.01% 33,189,555
2022-01-18 2022-01-14 18.640 1,792,630 +4,200 0.01% 33,414,623
2022-01-17 2022-01-13 18.680 1,788,430 -5,400 0.01% 33,407,872
2022-01-14 2022-01-12 18.820 1,793,830 -31,400 0.01% 33,759,881
2022-01-13 2022-01-11 18.160 1,825,230 +29,800 0.01% 33,146,177
2022-01-12 2022-01-10 18.520 1,795,430 -5,400 0.01% 33,251,364
2022-01-11 2022-01-07 18.260 1,800,830 +4,600 0.01% 32,883,156
2022-01-10 2022-01-06 18.120 1,796,230 -3,000 0.01% 32,547,688
2022-01-07 2022-01-05 17.920 1,799,230 +5,400 0.01% 32,242,202
2022-01-06 2022-01-04 18.560 1,793,830 -1,000 0.01% 33,293,485
2022-01-05 2022-01-03 18.600 1,794,830 +800 0.01% 33,383,838
2022-01-04 2021-12-31 18.900 1,794,030 +10,400 0.01% 33,907,167
2022-01-03 2021-12-29 18.560 1,783,630 +800 0.01% 33,104,173
2021-12-30 2021-12-28 18.780 1,782,830 +4,000 0.01% 33,481,547
2021-12-29 2021-12-24 18.640 1,778,830 -3,800 0.01% 33,157,391
2021-12-28 2021-12-22 18.500 1,782,630 +4,930 0.01% 32,978,655
2021-12-23 2021-12-21 18.400 1,777,700 -15,000 0.01% 32,709,680
2021-12-22 2021-12-20 17.620 1,792,700 +7,400 0.01% 31,587,374
2021-12-21 2021-12-17 18.220 1,785,300 -11,800 0.01% 32,528,166
2021-12-20 2021-12-16 18.120 1,797,100 +17,000 0.01% 32,563,452
2021-12-17 2021-12-15 18.000 1,780,100 +4,200 0.01% 32,041,800
2021-12-16 2021-12-14 18.440 1,775,900 +2,800 0.01% 32,747,596
2021-12-15 2021-12-13 19.240 1,773,100 +5,600 0.01% 34,114,444
2021-12-14 2021-12-10 19.200 1,767,500 -2,600 0.01% 33,936,000
2021-12-13 2021-12-09 19.400 1,770,100 +12,000 0.01% 34,339,940
2021-12-10 2021-12-08 19.220 1,758,100 -4,200 0.01% 33,790,682
2021-12-09 2021-12-07 19.240 1,762,300 -2,000 0.01% 33,906,652
2021-12-08 2021-12-06 19.120 1,764,300 +15,200 0.01% 33,733,416
2021-12-07 2021-12-03 19.660 1,749,100 -2,200 0.01% 34,387,306
2021-12-06 2021-12-02 19.520 1,751,300 -200 0.01% 34,185,376
2021-12-03 2021-12-01 19.560 1,751,500 -3,600 0.01% 34,259,340
2021-12-02 2021-11-30 19.280 1,755,100 -17,000 0.01% 33,838,328
2021-12-01 2021-11-29 19.300 1,772,100 -2,200 0.01% 34,201,530
2021-11-30 2021-11-26 19.060 1,774,300 +3,000 0.01% 33,818,158
2021-11-29 2021-11-25 19.580 1,771,300 +32,000 0.01% 34,682,054
2021-11-26 2021-11-24 19.260 1,739,300 +50,600 0.01% 33,498,918
2021-11-25 2021-11-23 20.700 1,688,700 +14,800 0.01% 34,956,090
2021-11-24 2021-11-22 20.900 1,673,900 -9,400 0.01% 34,984,510
2021-11-23 2021-11-19 21.150 1,683,300 -1,200 0.01% 35,601,795
2021-11-22 2021-11-18 21.150 1,684,500 +9,600 0.01% 35,627,175
2021-11-19 2021-11-17 21.750 1,674,900 +18,600 0.01% 36,429,075
2021-11-18 2021-11-16 21.800 1,656,300 -14,600 0.01% 36,107,340
2021-11-17 2021-11-15 21.300 1,670,900 +5,200 0.01% 35,590,170
2021-11-16 2021-11-12 21.150 1,665,700 -600 0.01% 35,229,555
2021-11-15 2021-11-11 21.050 1,666,300 -4,800 0.01% 35,075,615
2021-11-12 2021-11-10 20.600 1,671,100 +11,400 0.01% 34,424,660
2021-11-11 2021-11-09 20.350 1,659,700 -2,000 0.01% 33,774,895
2021-11-10 2021-11-08 20.350 1,661,700 +31,600 0.01% 33,815,595
2021-11-09 2021-11-05 20.400 1,630,100 +11,400 0.01% 33,254,040
2021-11-08 2021-11-04 20.750 1,618,700 +10,000 0.01% 33,588,025
2021-11-05 2021-11-03 20.450 1,608,700 +27,200 0.01% 32,897,915
2021-11-04 2021-11-02 21.000 1,581,500 +11,800 0.01% 33,211,500
2021-11-03 2021-11-01 21.250 1,569,700 -6,600 0.01% 33,356,125
2021-11-02 2021-10-29 21.350 1,576,300 +15,000 0.01% 33,654,005
2021-11-01 2021-10-28 21.850 1,561,300 +6,600 0.01% 34,114,405
2021-10-29 2021-10-27 21.900 1,554,700 -3,600 0.01% 34,047,930
2021-10-28 2021-10-26 22.400 1,558,300 +1,400 0.01% 34,905,920
2021-10-27 2021-10-25 22.550 1,556,900 +1,600 0.01% 35,108,095
2021-10-26 2021-10-22 22.600 1,555,300 -10,800 0.01% 35,149,780
2021-10-25 2021-10-21 22.450 1,566,100 -6,400 0.01% 35,158,945
2021-10-22 2021-10-20 22.800 1,572,500 +4,600 0.01% 35,853,000
2021-10-21 2021-10-19 22.500 1,567,900 -54,200 0.01% 35,277,750
2021-10-20 2021-10-18 21.350 1,622,100 -600 0.01% 34,631,835
2021-10-18 2021-10-12 21.100 1,622,700 +10,600 0.01% 34,238,970
2021-10-15 2021-10-11 21.650 1,612,100 -36,201 0.01% 34,901,965
2021-10-12 2021-10-08 21.150 1,648,301 +28,000 0.01% 34,861,566
2021-10-11 2021-10-07 21.350 1,620,301 -12,400 0.01% 34,593,426
2021-10-08 2021-10-06 20.550 1,632,701 -2,200 0.01% 33,552,006
2021-10-07 2021-10-05 20.850 1,634,901 -22,400 0.01% 34,087,686
2021-10-06 2021-10-04 20.550 1,657,301 +24,400 0.01% 34,057,536
2021-10-05 2021-09-30 21.350 1,632,901 +19,800 0.01% 34,862,436
2021-10-04 2021-09-29 22.000 1,613,101 +19,200 0.01% 35,488,222
2021-09-30 2021-09-28 21.900 1,593,901 +200 0.01% 34,906,432
2021-09-29 2021-09-27 21.750 1,593,701 +7,800 0.01% 34,662,997
2021-09-28 2021-09-24 22.100 1,585,901 -200 0.01% 35,048,412
2021-09-27 2021-09-23 22.500 1,586,101 +45,200 0.01% 35,687,272
2021-09-24 2021-09-21 23.100 1,540,901 +1,600 0.01% 35,594,813
2021-09-23 2021-09-20 22.800 1,539,301 +11,800 0.01% 35,096,063
2021-09-21 2021-09-17 23.000 1,527,501 -15,600 0.01% 35,132,523
2021-09-20 2021-09-16 22.650 1,543,101 +34,000 0.01% 34,951,238
2021-09-17 2021-09-15 23.200 1,509,101 +7,400 0.01% 35,011,143
2021-09-16 2021-09-14 23.250 1,501,701 -3,200 0.01% 34,914,548
2021-09-15 2021-09-13 23.400 1,504,901 +55,000 0.01% 35,214,683
2021-09-14 2021-09-10 24.100 1,449,901 -19,400 0.01% 34,942,614
2021-09-13 2021-09-09 23.600 1,469,301 +46,200 0.01% 34,675,504
2021-09-10 2021-09-08 24.500 1,423,101 +29,200 0.01% 34,865,974
2021-09-09 2021-09-07 25.000 1,393,901 +200 0.01% 34,847,525
2021-09-08 2021-09-06 24.950 1,393,701 -1,200 0.01% 34,772,840
2021-09-07 2021-09-03 25.400 1,394,901 +3,400 0.01% 35,430,485
2021-09-06 2021-09-02 25.300 1,391,501 -13,000 0.01% 35,204,975
2021-09-03 2021-09-01 25.200 1,404,501 -17,800 0.01% 35,393,425
2021-09-02 2021-08-31 25.000 1,422,301 -28,800 0.01% 35,557,525
2021-09-01 2021-08-30 24.850 1,451,101 +10,000 0.01% 36,059,860
2021-08-31 2021-08-27 24.850 1,441,101 -52,000 0.01% 35,811,360
2021-08-30 2021-08-26 24.450 1,493,101 +70,600 0.01% 36,506,319
2021-08-27 2021-08-25 25.350 1,422,501 -4,600 0.01% 36,060,400
2021-08-26 2021-08-24 25.250 1,427,101 +9,400 0.01% 36,034,300
2021-08-25 2021-08-23 24.350 1,417,701 -16,000 0.01% 34,521,019
2021-08-24 2021-08-20 23.450 1,433,701 +12,800 0.01% 33,620,288
2021-08-23 2021-08-19 24.000 1,420,901 +25,400 0.01% 34,101,624
2021-08-20 2021-08-18 24.600 1,395,501 -3,600 0.01% 34,329,325
2021-08-19 2021-08-17 24.500 1,399,101 +15,400 0.01% 34,277,974
2021-08-18 2021-08-16 24.850 1,383,701 +16,800 0.01% 34,384,970
2021-08-17 2021-08-13 25.450 1,366,901 +6,800 0.01% 34,787,630
2021-08-16 2021-08-12 26.300 1,360,101 +5,200 0.01% 35,770,656
2021-08-13 2021-08-11 26.850 1,354,901 +8,400 0.01% 36,379,092
2021-08-12 2021-08-10 27.450 1,346,501 -11,800 0.01% 36,961,452
2021-08-11 2021-08-09 26.800 1,358,301 +800 0.01% 36,402,467
2021-08-10 2021-08-06 26.350 1,357,501 -2,200 0.01% 35,770,151
2021-08-09 2021-08-05 26.300 1,359,701 +12,000 0.01% 35,760,136
2021-08-06 2021-08-04 26.850 1,347,701 -13,800 0.01% 36,185,772
2021-08-05 2021-08-03 25.900 1,361,501 +4,600 0.01% 35,262,876
2021-08-04 2021-08-02 25.750 1,356,901 -21,800 0.01% 34,940,201
2021-08-03 2021-07-30 25.350 1,378,701 +22,600 0.01% 34,950,070
2021-08-02 2021-07-29 25.900 1,356,101 +4,800 0.01% 35,123,016
2021-07-30 2021-07-28 25.100 1,351,301 -15,400 0.01% 33,917,655
2021-07-29 2021-07-27 24.350 1,366,701 -7,400 0.01% 33,279,169
2021-07-28 2021-07-26 25.850 1,374,101 -11,200 0.01% 35,520,511
2021-07-27 2021-07-23 26.350 1,385,301 -1,000 0.01% 36,502,681
2021-07-26 2021-07-22 27.150 1,386,301 +19,000 0.01% 37,638,072
2021-07-23 2021-07-21 26.850 1,367,301 -7,800 0.01% 36,712,032
2021-07-22 2021-07-20 27.600 1,375,101 +8,001 0.01% 37,952,788
2021-07-21 2021-07-19 28.100 1,367,100 -2,200 0.01% 38,415,510
2021-07-20 2021-07-16 28.250 1,369,300 -19,800 0.01% 38,682,725
2021-07-19 2021-07-15 26.950 1,389,100 -46,000 0.01% 37,436,245
2021-07-16 2021-07-14 27.150 1,435,100 -14,800 0.01% 38,962,965
2021-07-15 2021-07-13 27.000 1,449,900 +6,400 0.01% 39,147,300
2021-07-14 2021-07-12 26.650 1,443,500 +8,800 0.01% 38,469,275
2021-07-13 2021-07-09 26.700 1,434,700 +9,200 0.01% 38,306,490
2021-07-12 2021-07-08 25.400 1,425,500 +3,600 0.01% 36,207,700
2021-07-09 2021-07-07 25.700 1,421,900 -4,400 0.01% 36,542,830
2021-07-08 2021-07-06 25.900 1,426,300 -5,400 0.01% 36,941,170
2021-07-07 2021-07-05 25.950 1,431,700 +3,600 0.01% 37,152,615
2021-07-06 2021-07-02 26.200 1,428,100 +3,000 0.01% 37,416,220
2021-07-05 2021-06-30 27.000 1,425,100 -8,600 0.01% 38,477,700
2021-07-02 2021-06-29 27.450 1,433,700 +10,600 0.01% 39,355,065
2021-06-30 2021-06-28 27.700 1,423,100 +4,200 0.01% 39,419,870
2021-06-29 2021-06-25 27.800 1,418,900 +46,000 0.01% 39,445,420
2021-06-28 2021-06-24 27.450 1,372,900 +5,600 0.01% 37,686,105
2021-06-25 2021-06-23 27.450 1,367,300 -3,600 0.01% 37,532,385
2021-06-24 2021-06-22 27.050 1,370,900 +3,000 0.01% 37,082,845
2021-06-23 2021-06-21 27.950 1,367,900 +6,200 0.01% 38,232,805
2021-06-22 2021-06-18 28.800 1,361,700 -20,800 0.01% 39,216,960
2021-06-21 2021-06-17 28.300 1,382,500 -37,200 0.01% 39,124,750
2021-06-18 2021-06-16 27.950 1,419,700 +14,400 0.01% 39,680,615
2021-06-17 2021-06-15 28.150 1,405,300 -6,400 0.01% 39,559,195
2021-06-16 2021-06-11 28.150 1,411,700 +4,000 0.01% 39,739,355
2021-06-15 2021-06-10 28.150 1,407,700 +9,400 0.01% 39,626,755
2021-06-11 2021-06-09 27.900 1,398,300 +6,000 0.01% 39,012,570
2021-06-10 2021-06-08 28.350 1,392,300 -6,400 0.01% 39,471,705
2021-06-09 2021-06-07 28.350 1,398,700 +1,800 0.01% 39,653,145
2021-06-08 2021-06-04 29.550 1,396,900 +800 0.01% 41,278,395
2021-06-07 2021-06-03 30.000 1,396,100 -18,600 0.01% 41,883,000
2021-06-04 2021-06-02 29.300 1,414,700 -7,400 0.01% 41,450,710
2021-06-03 2021-06-01 29.200 1,422,100 -5,200 0.01% 41,525,320
2021-06-02 2021-05-31 29.250 1,427,300 -33,200 0.01% 41,748,525
2021-06-01 2021-05-28 28.600 1,460,500 -30,000 0.01% 41,770,300
2021-05-31 2021-05-27 29.050 1,490,500 +10,000 0.01% 43,299,025
2021-05-28 2021-05-26 28.150 1,480,500 +1,400 0.01% 41,676,075
2021-05-27 2021-05-25 27.750 1,479,100 -36,400 0.01% 41,045,025
2021-05-26 2021-05-24 26.650 1,515,500 +4,400 0.01% 40,388,075
2021-05-25 2021-05-21 27.450 1,511,100 -13,800 0.01% 41,479,695
2021-05-24 2021-05-20 27.350 1,524,900 -41,600 0.01% 41,706,015
2021-05-21 2021-05-18 26.600 1,566,500 -14,600 0.01% 41,668,900
2021-05-20 2021-05-17 26.150 1,581,100 -18,400 0.01% 41,345,765
2021-05-18 2021-05-14 25.850 1,599,500 -28,200 0.01% 41,347,075
2021-05-17 2021-05-13 25.350 1,627,700 +16,800 0.01% 41,262,195
2021-05-14 2021-05-12 26.100 1,610,900 -49,200 0.01% 42,044,490
2021-05-13 2021-05-11 24.600 1,660,100 +1,800 0.01% 40,838,460
2021-05-12 2021-05-10 25.200 1,658,300 -1,400 0.01% 41,789,160
2021-05-11 2021-05-07 25.250 1,659,700 -11,200 0.01% 41,907,425
2021-05-10 2021-05-06 25.500 1,670,900 -30,000 0.01% 42,607,950
2021-05-07 2021-05-05 24.700 1,700,900 -117,000 0.01% 42,012,230
2021-05-06 2021-05-04 24.800 1,817,900 +6,000 0.01% 45,083,920
2021-05-05 2021-05-03 24.450 1,811,900 +22,000 0.01% 44,300,955
2021-05-04 2021-04-30 24.600 1,789,900 +19,000 0.01% 44,031,540
2021-05-03 2021-04-29 25.150 1,770,900 +4,800 0.01% 44,538,135
2021-04-30 2021-04-28 25.300 1,766,100 +59,600 0.01% 44,682,330
2021-04-29 2021-04-27 26.300 1,706,500 +106,400 0.01% 44,880,950
2021-04-28 2021-04-26 26.400 1,600,100 +7,200 0.01% 42,242,640
2021-04-27 2021-04-23 27.050 1,592,900 -119,800 0.01% 43,087,945
2021-04-26 2021-04-22 26.450 1,712,700 +8,200 0.01% 45,300,915
2021-04-23 2021-04-21 26.450 1,704,500 +8,200 0.01% 45,084,025
2021-04-22 2021-04-20 26.800 1,696,300 +70,600 0.01% 45,460,840
2021-04-21 2021-04-19 26.600 1,625,700 -5,400 0.01% 43,243,620
2021-04-20 2021-04-16 26.050 1,631,100 -200 0.01% 42,490,155
2021-04-19 2021-04-15 25.550 1,631,300 -4,400 0.01% 41,679,715
2021-04-16 2021-04-14 25.400 1,635,700 -16,800 0.01% 41,546,780
2021-04-15 2021-04-13 24.900 1,652,500 +11,000 0.01% 41,147,250
2021-04-14 2021-04-12 24.950 1,641,500 +3,800 0.01% 40,955,425
2021-04-13 2021-04-09 25.700 1,637,700 +28,800 0.01% 42,088,890
2021-04-12 2021-04-08 26.200 1,608,900 +2,200 0.01% 42,153,180
2021-04-09 2021-04-07 26.300 1,606,700 +8,000 0.01% 42,256,210
2021-04-08 2021-04-01 26.450 1,598,700 -62,400 0.01% 42,285,615
2021-04-07 2021-03-31 25.750 1,661,100 +111,000 0.01% 42,773,325
2021-04-01 2021-03-30 25.600 1,550,100 -2,000 0.01% 39,682,560
2021-03-31 2021-03-29 25.050 1,552,100 +15,800 0.01% 38,880,105
2021-03-30 2021-03-26 25.400 1,536,300 -56,000 0.01% 39,022,020
2021-03-29 2021-03-25 23.900 1,592,300 +6,000 0.01% 38,055,970
2021-03-26 2021-03-24 25.000 1,586,300 -8,600 0.01% 39,657,500
2021-03-25 2021-03-23 25.650 1,594,900 +58,400 0.01% 40,909,185
2021-03-24 2021-03-22 26.750 1,536,500 -4,200 0.01% 41,101,375
2021-03-23 2021-03-19 26.250 1,540,700 -15,200 0.01% 40,443,375
2021-03-22 2021-03-18 26.200 1,555,900 -8,800 0.01% 40,764,580
2021-03-19 2021-03-17 26.250 1,564,700 +2,200 0.01% 41,073,375
2021-03-18 2021-03-16 26.300 1,562,500 -41,200 0.01% 41,093,750
2021-03-17 2021-03-15 24.350 1,603,700 -128,800 0.01% 39,050,095
2021-03-16 2021-03-12 22.750 1,732,500 +102,400 0.01% 39,414,375
2021-03-15 2021-03-11 21.850 1,630,100 -42,200 0.01% 35,617,685
2021-03-12 2021-03-10 21.800 1,672,300 +80,000 0.01% 36,456,140
2021-03-11 2021-03-09 21.950 1,592,300 -11,800 0.01% 34,950,985
2021-03-10 2021-03-08 22.350 1,604,100 +37,800 0.01% 35,851,635
2021-03-09 2021-03-05 24.450 1,566,300 +12,000 0.01% 38,296,035
2021-03-08 2021-03-04 25.400 1,554,300 +11,600 0.01% 39,479,220
2021-03-05 2021-03-03 26.450 1,542,700 -3,500 0.01% 40,804,415
2021-03-04 2021-03-02 26.050 1,546,200 +33,000 0.01% 40,278,510
2021-03-03 2021-03-01 25.800 1,513,200 +15,400 0.01% 39,040,560
2021-03-02 2021-02-26 25.300 1,497,800 +49,400 0.01% 37,894,340
2021-03-01 2021-02-25 26.850 1,448,400 +23,800 0.01% 38,889,540
2021-02-26 2021-02-24 26.850 1,424,600 +8,600 0.01% 38,250,510
2021-02-25 2021-02-23 28.100 1,416,000 +11,000 0.01% 39,789,600
2021-02-24 2021-02-22 29.000 1,405,000 +84,200 0.01% 40,745,000
2021-02-23 2021-02-19 30.650 1,320,800 +28,100 0.01% 40,482,520
2021-02-22 2021-02-18 28.800 1,292,700 +11,400 0.01% 37,229,760
2021-02-19 2021-02-17 29.500 1,281,300 +9,600 0.01% 37,798,350
2021-02-18 2021-02-16 29.550 1,271,700 -17,000 0.01% 37,578,735
2021-02-17 2021-02-11 28.050 1,288,700 -36,600 0.01% 36,148,035
2021-02-16 2021-02-09 27.300 1,325,300 -8,600 0.01% 36,180,690
2021-02-10 2021-02-08 27.150 1,333,900 -9,400 0.01% 36,215,385
2021-02-09 2021-02-05 27.200 1,343,300 -1,600 0.01% 36,537,760
2021-02-08 2021-02-04 27.550 1,344,900 +96,400 0.01% 37,051,995
2021-02-05 2021-02-03 28.950 1,248,500 +74,800 0.01% 36,144,075
2021-02-04 2021-02-02 29.700 1,173,700 +2,800 0.01% 34,858,890
2021-02-03 2021-02-01 29.800 1,170,900 -46,000 0.01% 34,892,820
2021-02-02 2021-01-29 29.200 1,216,900 +50,600 0.01% 35,533,480
2021-02-01 2021-01-28 29.300 1,166,300 -34,200 0.01% 34,172,590
2021-01-29 2021-01-27 29.550 1,200,500 -10,400 0.01% 35,474,775
2021-01-28 2021-01-26 30.400 1,210,900 -52,800 0.01% 36,811,360
2021-01-27 2021-01-25 30.550 1,263,700 -2,600 0.01% 38,606,035
2021-01-26 2021-01-22 29.800 1,266,300 +59,200 0.01% 37,735,740
2021-01-25 2021-01-21 30.950 1,207,100 +52,600 0.01% 37,359,745
2021-01-22 2021-01-20 31.950 1,154,500 -13,800 0.01% 36,886,275
2021-01-21 2021-01-19 31.400 1,168,300 -4,900 0.01% 36,684,620
2021-01-20 2021-01-18 29.900 1,173,200 +43,800 0.01% 35,078,680
2021-01-19 2021-01-15 29.300 1,129,400 +387,600 0.01% 33,091,420
2021-01-18 2021-01-14 32.650 741,800 +18,000 0.00% 24,219,770
2021-01-15 2021-01-13 33.000 723,800 -3,600 0.00% 23,885,400
2021-01-14 2021-01-12 33.450 727,400 -400 0.00% 24,331,530
2021-01-13 2021-01-11 32.050 727,800 +19,600 0.00% 23,325,990
2021-01-12 2021-01-08 31.950 708,200 +11,600 0.00% 22,626,990
2021-01-11 2021-01-07 32.000 696,600 +26,200 0.00% 22,291,200
2021-01-08 2021-01-06 33.900 670,400 +33,400 0.00% 22,726,560
2021-01-07 2021-01-05 35.300 637,000 +16,400 0.00% 22,486,100
2021-01-06 2021-01-04 35.250 620,600 -9,600 0.00% 21,876,150
2021-01-05 2020-12-31 33.200 630,200 -12,800 0.00% 20,922,640
2021-01-04 2020-12-29 32.800 643,000 +1,200 0.00% 21,090,400
2020-12-30 2020-12-28 31.150 641,800 +2,800 0.00% 19,992,070
2020-12-29 2020-12-24 32.450 639,000 -27,000 0.00% 20,735,550
2020-12-28 2020-12-22 29.650 666,000 -1,200 0.00% 19,746,900
2020-12-23 2020-12-21 29.300 667,200 +7,400 0.00% 19,548,960
2020-12-22 2020-12-18 28.800 659,800 +3,200 0.00% 19,002,240
2020-12-21 2020-12-17 29.300 656,600 +1,200 0.00% 19,238,380
2020-12-18 2020-12-16 29.300 655,400 +8,800 0.00% 19,203,220
2020-12-17 2020-12-15 29.550 646,600 +800 0.00% 19,107,030
2020-12-16 2020-12-14 29.200 645,800 -51,400 0.00% 18,857,360
2020-12-15 2020-12-11 27.550 697,200 +16,200 0.00% 19,207,860
2020-12-14 2020-12-10 27.600 681,000 +1,600 0.00% 18,795,600
2020-12-11 2020-12-09 27.500 679,400 -27,200 0.00% 18,683,500
2020-12-10 2020-12-08 26.350 706,600 -160,200 0.00% 18,618,910
2020-12-09 2020-12-07 25.150 866,800 +5,000 0.00% 21,800,020
2020-12-08 2020-12-04 25.350 861,800 -3,200 0.00% 21,846,630
2020-12-07 2020-12-03 25.300 865,000 +10,400 0.00% 21,884,500
2020-12-04 2020-12-02 24.300 854,600 +36,400 0.00% 20,766,780
2020-12-02 2020-11-30 26.500 818,200 -13,400 0.00% 21,682,300
2020-12-01 2020-11-27 26.050 831,600 +10,200 0.00% 21,663,180
2020-11-30 2020-11-26 26.600 821,400 -2,200 0.00% 21,849,240
2020-11-27 2020-11-25 26.150 823,600 +19,400 0.00% 21,537,140
2020-11-26 2020-11-24 27.150 804,200 +46,800 0.00% 21,834,030
2020-11-25 2020-11-23 27.600 757,400 -16,400 0.00% 20,904,240
2020-11-24 2020-11-20 25.550 773,800 -19,800 0.00% 19,770,590
2020-11-23 2020-11-19 25.200 793,600 -5,800 0.00% 19,998,720
2020-11-20 2020-11-18 24.000 799,400 +6,600 0.00% 19,185,600
2020-11-19 2020-11-17 24.100 792,800 +13,200 0.00% 19,106,480
2020-11-18 2020-11-16 25.200 779,600 -6,800 0.00% 19,645,920
2020-11-17 2020-11-13 24.250 786,400 -6,800 0.00% 19,070,200
2020-11-16 2020-11-12 23.250 793,200 +3,800 0.00% 18,441,900
2020-11-13 2020-11-11 22.450 789,400 +22,400 0.00% 17,722,030
2020-11-12 2020-11-10 24.450 767,000 +5,400 0.00% 18,753,150
2020-11-11 2020-11-09 25.550 761,600 +10,600 0.00% 19,458,880
2020-11-10 2020-11-06 25.100 751,000 -31,800 0.00% 18,850,100
2020-11-09 2020-11-05 24.250 782,800 +39,600 0.00% 18,982,900
2020-11-06 2020-11-04 23.950 743,200 -39,400 0.00% 17,799,640
2020-11-05 2020-11-03 22.200 782,600 +5,600 0.00% 17,373,720
2020-11-04 2020-11-02 22.100 777,000 +11,600 0.00% 17,171,700
2020-11-03 2020-10-30 22.000 765,400 -400 0.00% 16,838,800
2020-11-02 2020-10-29 21.800 765,800 -10,400 0.00% 16,694,440
2020-10-30 2020-10-28 21.400 776,200 -12,400 0.00% 16,610,680
2020-10-29 2020-10-27 21.100 788,600 -14,000 0.00% 16,639,460
2020-10-28 2020-10-23 21.850 802,600 +14,000 0.00% 17,536,810
2020-10-27 2020-10-22 22.350 788,600 -10,000 0.00% 17,625,210
2020-10-23 2020-10-21 22.400 798,600 +6,800 0.00% 17,888,640
2020-10-22 2020-10-20 22.200 791,800 +6,600 0.00% 17,577,960
2020-10-21 2020-10-19 22.200 785,200 -1,400 0.00% 17,431,440
2020-10-20 2020-10-16 23.150 786,600 -1,000 0.00% 18,209,790
2020-10-19 2020-10-15 22.450 787,600 +6,400 0.00% 17,681,620
2020-10-16 2020-10-14 23.250 781,200 +2,400 0.00% 18,162,900
2020-10-15 2020-10-12 22.700 778,800 -17,400 0.00% 17,678,760
2020-10-14 2020-10-09 20.950 796,200 +5,800 0.00% 16,680,390
2020-10-12 2020-10-08 20.850 790,400 +17,200 0.00% 16,479,840
2020-10-09 2020-10-07 21.700 773,200 +9,800 0.00% 16,778,440
2020-10-08 2020-10-06 21.400 763,400 +4,000 0.00% 16,336,760
2020-10-07 2020-10-05 20.800 759,400 -1,800 0.00% 15,795,520
2020-10-06 2020-09-30 20.450 761,200 +16,800 0.00% 15,566,540
2020-10-05 2020-09-29 20.050 744,400 -6,000 0.00% 14,925,220
2020-09-30 2020-09-28 20.200 750,400 -5,400 0.00% 15,158,080
2020-09-29 2020-09-25 19.720 755,800 -9,800 0.00% 14,904,376
2020-09-28 2020-09-24 19.840 765,600 -3,200 0.00% 15,189,504
2020-09-25 2020-09-23 20.850 768,800 -200 0.00% 16,029,480
2020-09-24 2020-09-22 20.450 769,000 +10,400 0.00% 15,726,050
2020-09-23 2020-09-21 20.600 758,600 -28,000 0.00% 15,627,160
2020-09-22 2020-09-18 22.050 786,600 -6,600 0.00% 17,344,530
2020-09-21 2020-09-17 21.300 793,200 +44,800 0.00% 16,895,160
2020-09-18 2020-09-16 22.750 748,400 -2,600 0.00% 17,026,100
2020-09-17 2020-09-15 22.350 751,000 +31,000 0.00% 16,784,850
2020-09-16 2020-09-14 23.550 720,000 +1,400 0.00% 16,956,000
2020-09-15 2020-09-11 23.250 718,600 -3,000 0.00% 16,707,450
2020-09-14 2020-09-10 22.450 721,600 -400 0.00% 16,199,920
2020-09-11 2020-09-09 22.100 722,000 +4,000 0.00% 15,956,200
2020-09-10 2020-09-08 22.400 718,000 +8,600 0.00% 16,083,200
2020-09-09 2020-09-07 24.150 709,400 -200 0.00% 17,132,010
2020-09-08 2020-09-04 24.500 709,600 -22,800 0.00% 17,385,200
2020-09-07 2020-09-03 23.900 732,400 +8,200 0.00% 17,504,360
2020-09-04 2020-09-02 25.700 724,200 +17,600 0.00% 18,611,940
2020-09-03 2020-09-01 25.600 706,600 -11,400 0.00% 18,088,960
2020-09-02 2020-08-31 23.500 718,000 -7,800 0.00% 16,873,000
2020-09-01 2020-08-28 22.500 725,800 +15,000 0.00% 16,330,500
2020-08-31 2020-08-27 21.350 710,800 +3,200 0.00% 15,175,580
2020-08-28 2020-08-26 19.160 707,600 -14,800 0.00% 13,557,616
2020-08-27 2020-08-25 18.120 722,400 -32,800 0.00% 13,089,888
2020-08-26 2020-08-24 18.440 755,200 -8,600 0.00% 13,925,888
2020-08-25 2020-08-21 18.160 763,800 -6,000 0.00% 13,870,608
2020-08-24 2020-08-20 18.180 769,800 -17,600 0.00% 13,994,964
2020-08-21 2020-08-19 17.820 787,400 +14,000 0.00% 14,031,468
2020-08-20 2020-08-18 17.240 773,400 -9,000 0.00% 13,333,416
2020-08-19 2020-08-17 16.200 782,400 -23,400 0.00% 12,674,880
2020-08-18 2020-08-14 15.340 805,800 -13,600 0.00% 12,360,972
2020-08-17 2020-08-13 15.200 819,400 -1,600 0.00% 12,454,880
2020-08-14 2020-08-12 15.060 821,000 +14,800 0.00% 12,364,260
2020-08-13 2020-08-11 15.020 806,200 +8,000 0.00% 12,109,124
2020-08-12 2020-08-10 15.140 798,200 +7,000 0.00% 12,084,748
2020-08-11 2020-08-07 15.440 791,200 +4,200 0.00% 12,216,128
2020-08-10 2020-08-06 15.920 787,000 +10,000 0.00% 12,529,040
2020-08-07 2020-08-05 15.580 777,000 +2,400 0.00% 12,105,660
2020-08-06 2020-08-04 15.500 774,600 -3,800 0.00% 12,006,300
2020-08-05 2020-08-03 15.020 778,400 +12,400 0.00% 11,691,568
2020-08-04 2020-07-31 14.820 766,000 +2,400 0.00% 11,352,120
2020-08-03 2020-07-30 14.760 763,600 +600 0.00% 11,270,736
2020-07-31 2020-07-29 14.900 763,000 -17,600 0.00% 11,368,700
2020-07-30 2020-07-28 14.860 780,600 -27,200 0.00% 11,599,716
2020-07-29 2020-07-27 14.640 807,800 +4,400 0.00% 11,826,192
2020-07-28 2020-07-24 15.100 803,400 +22,400 0.00% 12,131,340
2020-07-27 2020-07-23 15.940 781,000 +10,400 0.00% 12,449,140
2020-07-24 2020-07-22 15.640 770,600 -12,600 0.00% 12,052,184
2020-07-23 2020-07-21 16.600 783,200 +7,800 0.00% 13,001,120
2020-07-22 2020-07-20 15.820 775,400 -5,200 0.00% 12,266,828
2020-07-21 2020-07-17 15.500 780,600 +5,400 0.00% 12,099,300
2020-07-20 2020-07-16 15.080 775,200 +24,600 0.00% 11,690,016
2020-07-17 2020-07-15 16.360 750,600 -7,800 0.00% 12,279,816
2020-07-16 2020-07-14 16.420 758,400 +13,600 0.00% 12,452,928
2020-07-15 2020-07-13 17.040 744,800 +19,400 0.00% 12,691,392
2020-07-14 2020-07-10 16.880 725,400 +7,800 0.00% 12,244,752
2020-07-13 2020-07-09 16.840 717,600 +19,600 0.00% 12,084,384
2020-07-10 2020-07-08 16.100 698,000 +5,800 0.00% 11,237,800
2020-07-09 2020-07-07 14.780 692,200 -14,400 0.00% 10,230,716
2020-07-08 2020-07-06 14.980 706,600 +9,800 0.00% 10,584,868
2020-07-07 2020-07-03 14.260 696,800 -30,200 0.00% 9,936,368
2020-07-06 2020-07-02 13.600 727,000 -16,400 0.00% 9,887,200
2020-07-03 2020-06-30 12.840 743,400 -2,000 0.00% 9,545,256
2020-07-02 2020-06-29 13.000 745,400 -2,800 0.00% 9,690,200
2020-06-30 2020-06-26 13.320 748,200 +4,400 0.00% 9,966,024
2020-06-29 2020-06-24 13.880 743,800 -24,800 0.00% 10,323,944
2020-06-26 2020-06-23 12.720 768,600 -10,400 0.00% 9,776,592
2020-06-24 2020-06-22 12.560 779,000 -19,400 0.00% 9,784,240
2020-06-23 2020-06-19 12.900 798,400 -7,200 0.00% 10,299,360
2020-06-22 2020-06-18 12.660 805,600 -10,200 0.00% 10,198,896
2020-06-19 2020-06-17 12.500 815,800 +3,600 0.00% 10,197,500
2020-06-18 2020-06-16 12.900 812,200 -12,200 0.00% 10,477,380
2020-06-17 2020-06-15 12.460 824,400 +2,400 0.00% 10,272,024
2020-06-16 2020-06-12 12.800 822,000 +5,600 0.00% 10,521,600
2020-06-15 2020-06-11 12.820 816,400 +1,400 0.00% 10,466,248
2020-06-12 2020-06-10 13.140 815,000 -10,600 0.00% 10,709,100
2020-06-10 2020-06-08 12.860 825,600 -5,800 0.00% 10,617,216
2020-06-09 2020-06-05 13.020 831,400 -27,400 0.00% 10,824,828
2020-06-08 2020-06-04 12.660 858,800 -3,800 0.00% 10,872,408
2020-06-05 2020-06-03 12.760 862,600 -2,000 0.00% 11,006,776
2020-06-04 2020-06-02 12.460 864,600 -17,800 0.00% 10,772,916
2020-06-03 2020-06-01 12.140 882,400 +5,400 0.01% 10,712,336
2020-06-02 2020-05-29 12.020 877,000 +8,400 0.01% 10,541,540
2020-06-01 2020-05-28 11.820 868,600 -4,600 0.00% 10,266,852
2020-05-29 2020-05-27 12.080 873,200 -3,600 0.00% 10,548,256
2020-05-28 2020-05-26 12.420 876,800 +2,400 0.01% 10,889,856
2020-05-27 2020-05-25 12.260 874,400 +400 0.00% 10,720,144
2020-05-26 2020-05-22 11.860 874,000 +18,200 0.00% 10,365,640
2020-05-25 2020-05-21 12.700 855,800 -22,200 0.00% 10,868,660
2020-05-22 2020-05-20 12.800 878,000 +800 0.01% 11,238,400
2020-05-21 2020-05-19 12.660 877,200 -20,800 0.00% 11,105,352
2020-05-20 2020-05-18 12.040 898,000 +6,200 0.01% 10,811,920
2020-05-19 2020-05-15 11.960 891,800 +12,000 0.01% 10,665,928
2020-05-18 2020-05-14 11.960 879,800 -1,400 0.01% 10,522,408
2020-05-15 2020-05-13 11.820 881,200 -24,000 0.01% 10,415,784
2020-05-14 2020-05-12 11.640 905,200 -5,800 0.01% 10,536,528
2020-05-13 2020-05-11 11.500 911,000 +6,000 0.01% 10,476,500
2020-05-12 2020-05-08 11.200 905,000 -16,800 0.01% 10,136,000
2020-05-11 2020-05-07 10.360 921,800 +2,400 0.01% 9,549,848
2020-05-08 2020-05-06 10.500 919,400 -20,400 0.01% 9,653,700
2020-05-07 2020-05-05 10.080 939,800 -6,800 0.01% 9,473,184
2020-05-06 2020-05-04 10.000 946,600 +1,200 0.01% 9,466,000
2020-05-05 2020-04-29 10.200 945,400 +600 0.01% 9,643,080
2020-05-04 2020-04-28 10.280 944,800 -200 0.01% 9,712,544
2020-04-29 2020-04-27 10.080 945,000 -3,800 0.01% 9,525,600
2020-04-28 2020-04-24 10.000 948,800 +5,000 0.01% 9,488,000
2020-04-27 2020-04-23 10.160 943,800 -2,400 0.01% 9,589,008
2020-04-24 2020-04-22 10.120 946,200 +2,400 0.01% 9,575,544
2020-04-23 2020-04-21 10.040 943,800 -10,000 0.01% 9,475,752
2020-04-22 2020-04-20 10.340 953,800 -2,400 0.01% 9,862,292
2020-04-21 2020-04-17 10.400 956,200 +9,200 0.01% 9,944,480
2020-04-20 2020-04-16 10.420 947,000 -4,400 0.01% 9,867,740
2020-04-17 2020-04-15 10.480 951,400 -14,200 0.01% 9,970,672
2020-04-16 2020-04-14 10.180 965,600 -18,600 0.01% 9,829,808
2020-04-15 2020-04-09 10.140 984,200 -7,400 0.01% 9,979,788
2020-04-14 2020-04-08 10.180 991,600 +13,400 0.01% 10,094,488
2020-04-09 2020-04-07 10.480 978,200 +20,600 0.01% 10,251,536
2020-04-08 2020-04-06 10.500 957,600 -13,400 0.01% 10,054,800
2020-04-07 2020-04-03 10.260 971,000 +2,800 0.01% 9,962,460
2020-04-06 2020-04-02 10.380 968,200 -15,000 0.01% 10,049,916
2020-04-03 2020-04-01 10.200 983,200 +8,600 0.01% 10,028,640
2020-04-02 2020-03-31 10.440 974,600 -6,000 0.01% 10,174,824
2020-04-01 2020-03-30 10.060 980,600 +1,800 0.01% 9,864,836
2020-03-31 2020-03-27 10.200 978,800 +12,000 0.01% 9,983,760
2020-03-30 2020-03-26 10.240 966,800 +16,400 0.01% 9,900,032
2020-03-27 2020-03-25 10.340 950,400 +11,200 0.01% 9,827,136
2020-03-26 2020-03-24 10.000 939,200 -42,600 0.01% 9,392,000
2020-03-25 2020-03-23 9.500 981,800 +58,400 0.01% 9,327,100
2020-03-24 2020-03-20 10.160 923,400 -12,200 0.01% 9,381,744
2020-03-23 2020-03-19 9.530 935,600 +6,000 0.01% 8,916,268
2020-03-20 2020-03-18 9.710 929,600 +1,400 0.01% 9,026,416
2020-03-18 2020-03-16 10.200 928,200 +30,000 0.01% 9,467,640
2020-03-16 2020-03-12 11.100 898,200 +5,200 0.01% 9,970,020
2020-03-13 2020-03-11 11.720 893,000 -18,200 0.01% 10,465,960
2020-03-12 2020-03-10 12.040 911,200 +30,200 0.01% 10,970,848
2020-03-11 2020-03-09 12.060 881,000 -22,600 0.01% 10,624,860
2020-03-10 2020-03-06 12.980 903,600 -1,800 0.01% 11,728,728
2020-03-09 2020-03-05 13.100 905,400 -20,200 0.01% 11,860,740
2020-03-06 2020-03-04 12.940 925,600 -3,200 0.01% 11,977,264
2020-03-05 2020-03-03 12.780 928,800 -5,200 0.01% 11,870,064
2020-03-04 2020-03-02 12.940 934,000 -24,200 0.01% 12,085,960
2020-03-03 2020-02-28 12.560 958,200 -68,400 0.01% 12,034,992
2020-03-02 2020-02-27 12.900 1,026,600 +66,400 0.01% 13,243,140
2020-02-28 2020-02-26 12.460 960,200 -1,600 0.01% 11,964,092
2020-02-27 2020-02-25 12.640 961,800 -18,000 0.01% 12,157,152
2020-02-26 2020-02-24 12.320 979,800 -4,200 0.01% 12,071,136
2020-02-25 2020-02-21 12.720 984,000 +11,200 0.01% 12,516,480
2020-02-24 2020-02-20 12.900 972,800 -91,200 0.01% 12,549,120
2020-02-21 2020-02-19 12.880 1,064,000 +400 0.01% 13,704,320
2020-02-20 2020-02-18 12.820 1,063,600 -61,000 0.01% 13,635,352
2020-02-19 2020-02-17 13.280 1,124,600 -6,200 0.01% 14,934,688
2020-02-18 2020-02-14 13.100 1,130,800 +4,000 0.01% 14,813,480
2020-02-17 2020-02-13 13.380 1,126,800 +5,400 0.01% 15,076,584
2020-02-14 2020-02-12 12.920 1,121,400 +27,600 0.01% 14,488,488
2020-02-13 2020-02-11 12.780 1,093,800 +63,600 0.01% 13,978,764
2020-02-12 2020-02-10 12.960 1,030,200 -3,400 0.01% 13,351,392
2020-02-11 2020-02-07 12.840 1,033,600 -12,400 0.01% 13,271,424
2020-02-10 2020-02-06 12.820 1,046,000 +10,200 0.01% 13,409,720
2020-02-07 2020-02-05 12.640 1,035,800 +10,600 0.01% 13,092,512
2020-02-06 2020-02-04 12.540 1,025,200 +26,000 0.01% 12,856,008
2020-02-05 2020-02-03 12.020 999,200 +54,600 0.01% 12,010,384
2020-02-04 2020-01-31 11.520 944,600 -2,600 0.01% 10,881,792
2020-02-03 2020-01-30 11.760 947,200 -122,200 0.01% 11,139,072
2020-01-31 2020-01-29 12.600 1,069,400 +53,400 0.01% 13,474,440
2020-01-30 2020-01-24 13.340 1,016,000 +23,200 0.01% 13,553,440
2020-01-29 2020-01-22 13.900 992,800 +62,800 0.01% 13,799,920
2020-01-23 2020-01-21 12.760 930,000 +23,800 0.01% 11,866,800
2020-01-22 2020-01-20 13.300 906,200 -147,800 0.01% 12,052,460
2020-01-21 2020-01-17 13.240 1,054,000 -66,600 0.01% 13,954,960
2020-01-20 2020-01-16 12.220 1,120,600 +39,600 0.01% 13,693,732
2020-01-17 2020-01-15 12.260 1,081,000 -19,400 0.01% 13,253,060
2020-01-16 2020-01-14 11.680 1,100,400 +18,000 0.01% 12,852,672
2020-01-15 2020-01-13 11.900 1,082,400 -35,000 0.01% 12,880,560
2020-01-14 2020-01-10 11.420 1,117,400 -56,200 0.01% 12,760,708
2020-01-13 2020-01-09 11.500 1,173,600 -115,600 0.01% 13,496,400
2020-01-10 2020-01-08 11.080 1,289,200 -125,000 0.01% 14,284,336
2020-01-09 2020-01-07 11.000 1,414,200 -2,800 0.01% 15,556,200
2020-01-08 2020-01-06 10.980 1,417,000 -34,800 0.01% 15,558,660
2020-01-07 2020-01-03 10.900 1,451,800 +4,200 0.01% 15,824,620
2020-01-06 2020-01-02 11.220 1,447,600 +45,200 0.01% 16,242,072
2020-01-03 2019-12-31 10.780 1,402,400 -2,600 0.01% 15,117,872
2020-01-02 2019-12-27 10.800 1,405,000 -10,600 0.01% 15,174,000
2019-12-30 2019-12-24 10.560 1,415,600 +9,200 0.01% 14,948,736
2019-12-27 2019-12-20 10.340 1,406,400 +8,200 0.01% 14,542,176
2019-12-23 2019-12-19 10.360 1,398,200 -6,400 0.01% 14,485,352
2019-12-20 2019-12-18 10.500 1,404,600 -15,800 0.01% 14,748,300
2019-12-19 2019-12-17 10.680 1,420,400 -13,400 0.01% 15,169,872
2019-12-18 2019-12-16 10.520 1,433,800 -9,000 0.01% 15,083,576
2019-12-17 2019-12-13 10.400 1,442,800 -15,800 0.01% 15,005,120
2019-12-16 2019-12-12 9.930 1,458,600 -2,800 0.01% 14,483,898
2019-12-13 2019-12-11 9.990 1,461,400 +84,800 0.01% 14,599,386
2019-12-12 2019-12-10 9.210 1,376,600 -5,600 0.01% 12,678,486
2019-12-11 2019-12-09 9.320 1,382,200 -2,000 0.01% 12,882,104
2019-12-10 2019-12-06 9.340 1,384,200 +34,200 0.01% 12,928,428
2019-12-09 2019-12-05 9.070 1,350,000 -5,200 0.01% 12,244,500
2019-12-06 2019-12-04 9.000 1,355,200 +327,400 0.01% 12,196,800
2019-12-05 2019-12-03 9.010 1,027,800 -14,400 0.01% 9,260,478
2019-12-04 2019-12-02 8.930 1,042,200 -42,600 0.01% 9,306,846
2019-12-03 2019-11-29 8.950 1,084,800 -330,000 0.01% 9,708,960
2019-12-02 2019-11-28 8.890 1,414,800 +59,000 0.01% 12,577,572
2019-11-29 2019-11-27 8.730 1,355,800 -10,600 0.01% 11,836,134
2019-11-28 2019-11-26 8.620 1,366,400 +127,600 0.01% 11,778,368
2019-11-27 2019-11-25 8.600 1,238,800 +102,200 0.01% 10,653,680
2019-11-26 2019-11-22 8.390 1,136,600 -8,200 0.01% 9,536,074
2019-11-25 2019-11-21 8.400 1,144,800 +13,000 0.01% 9,616,320
2019-11-22 2019-11-20 8.550 1,131,800 -5,400 0.01% 9,676,890
2019-11-21 2019-11-19 8.560 1,137,200 -12,400 0.01% 9,734,432
2019-11-20 2019-11-18 8.470 1,149,600 -8,800 0.01% 9,737,112
2019-11-19 2019-11-15 8.510 1,158,400 +200 0.01% 9,857,984
2019-11-18 2019-11-14 8.480 1,158,200 +7,400 0.01% 9,821,536
2019-11-15 2019-11-13 8.550 1,150,800 +6,600 0.01% 9,839,340
2019-11-14 2019-11-12 8.690 1,144,200 -1,600 0.01% 9,943,098
2019-11-13 2019-11-11 8.540 1,145,800 +42,400 0.01% 9,785,132
2019-11-12 2019-11-08 8.840 1,103,400 +1,600 0.01% 9,754,056
2019-11-11 2019-11-07 8.930 1,101,800 +27,200 0.01% 9,839,074
2019-11-08 2019-11-06 8.940 1,074,600 -226,000 0.01% 9,606,924
2019-11-07 2019-11-05 9.030 1,300,600 +194,600 0.01% 11,744,418
2019-11-06 2019-11-04 9.030 1,106,000 -37,000 0.01% 9,987,180
2019-11-05 2019-11-01 8.960 1,143,000 -21,000 0.01% 10,241,280
2019-11-04 2019-10-31 8.900 1,164,000 +3,400 0.01% 10,359,600
2019-11-01 2019-10-30 8.790 1,160,600 -15,400 0.01% 10,201,674
2019-10-31 2019-10-29 8.860 1,176,000 -135,000 0.01% 10,419,360
2019-10-30 2019-10-28 9.190 1,311,000 -26,600 0.01% 12,048,090
2019-10-29 2019-10-25 9.060 1,337,600 +57,600 0.01% 12,118,656
2019-10-28 2019-10-24 9.040 1,280,000 +104,200 0.01% 11,571,200
2019-10-25 2019-10-23 8.990 1,175,800 -10,200 0.01% 10,570,442
2019-10-24 2019-10-22 8.850 1,186,000 +19,200 0.01% 10,496,100
2019-10-23 2019-10-21 8.980 1,166,800 +4,800 0.01% 10,477,864
2019-10-22 2019-10-18 8.550 1,162,000 +11,600 0.01% 9,935,100
2019-10-21 2019-10-17 8.640 1,150,400 -5,000 0.01% 9,939,456
2019-10-18 2019-10-16 8.640 1,155,400 -83,400 0.01% 9,982,656
2019-10-17 2019-10-15 8.820 1,238,800 +23,800 0.01% 10,926,216
2019-10-16 2019-10-14 8.930 1,215,000 -10,800 0.01% 10,849,950
2019-10-15 2019-10-11 8.880 1,225,800 +67,400 0.01% 10,885,104
2019-10-14 2019-10-10 8.800 1,158,400 -33,200 0.01% 10,193,920
2019-10-11 2019-10-09 8.670 1,191,600 +13,400 0.01% 10,331,172
2019-10-10 2019-10-08 8.790 1,178,200 +6,200 0.01% 10,356,378
2019-10-09 2019-10-04 8.950 1,172,000 +19,000 0.01% 10,489,400
2019-10-08 2019-10-03 8.900 1,153,000 -18,600 0.01% 10,261,700
2019-10-04 2019-10-02 8.750 1,171,600 -6,000 0.01% 10,251,500
2019-10-03 2019-09-30 8.800 1,177,600 -39,400 0.01% 10,362,880
2019-10-02 2019-09-27 8.700 1,217,000 +17,000 0.01% 10,587,900
2019-09-30 2019-09-26 8.890 1,200,000 -10,400 0.01% 10,668,000
2019-09-27 2019-09-25 8.910 1,210,400 -196,400 0.01% 10,784,664
2019-09-26 2019-09-24 9.320 1,406,800 +47,600 0.01% 13,111,376
2019-09-25 2019-09-23 9.320 1,359,200 +40,200 0.01% 12,667,744
2019-09-24 2019-09-20 9.250 1,319,000 -31,400 0.01% 12,200,750
2019-09-23 2019-09-19 9.140 1,350,400 +4,200 0.01% 12,342,656
2019-09-20 2019-09-18 9.150 1,346,200 +21,800 0.01% 12,317,730
2019-09-19 2019-09-17 9.070 1,324,400 -800 0.01% 12,012,308
2019-09-18 2019-09-16 9.340 1,325,200 -600 0.01% 12,377,368
2019-09-17 2019-09-13 9.480 1,325,800 -5,000 0.01% 12,568,584
2019-09-16 2019-09-12 9.400 1,330,800 -2,000 0.01% 12,509,520
2019-09-13 2019-09-11 9.270 1,332,800 -16,200 0.01% 12,355,056
2019-09-12 2019-09-10 9.220 1,349,000 -25,400 0.01% 12,437,780
2019-09-11 2019-09-09 9.130 1,374,400 -27,000 0.01% 12,548,272
2019-09-10 2019-09-06 9.080 1,401,400 -17,000 0.01% 12,724,712
2019-09-09 2019-09-05 8.940 1,418,400 -30,000 0.01% 12,680,496
2019-09-06 2019-09-04 8.650 1,448,400 +26,200 0.01% 12,528,660
2019-09-05 2019-09-03 8.700 1,422,200 -34,400 0.01% 12,373,140
2019-09-04 2019-09-02 8.350 1,456,600 +145,800 0.01% 12,162,610
2019-09-03 2019-08-30 8.530 1,310,800 +23,200 0.01% 11,181,124
2019-09-02 2019-08-29 8.530 1,287,600 +26,400 0.01% 10,983,228
2019-08-30 2019-08-28 8.820 1,261,200 +9,600 0.01% 11,123,784
2019-08-29 2019-08-27 8.790 1,251,600 +15,800 0.01% 11,001,564
2019-08-28 2019-08-26 8.700 1,235,800 -124,600 0.01% 10,751,460
2019-08-27 2019-08-23 8.960 1,360,400 -22,000 0.01% 12,189,184
2019-08-26 2019-08-22 8.870 1,382,400 +13,800 0.01% 12,261,888
2019-08-23 2019-08-21 8.960 1,368,600 +239,500 0.01% 12,262,656
2019-08-22 2019-08-20 9.430 1,129,100 -600 0.01% 10,647,413
2019-08-21 2019-08-19 9.140 1,129,700 -11,800 0.01% 10,325,458
2019-08-20 2019-08-16 8.920 1,141,500 -8,600 0.01% 10,182,180
2019-08-19 2019-08-15 8.810 1,150,100 +4,400 0.01% 10,132,381
2019-08-16 2019-08-14 9.000 1,145,700 +6,000 0.01% 10,311,300
2019-08-15 2019-08-13 8.820 1,139,700 -10,200 0.01% 10,052,154
2019-08-14 2019-08-12 8.950 1,149,900 -9,400 0.01% 10,291,605
2019-08-13 2019-08-09 8.940 1,159,300 -4,000 0.01% 10,364,142
2019-08-12 2019-08-08 8.910 1,163,300 -17,000 0.01% 10,365,003
2019-08-09 2019-08-07 8.650 1,180,300 +2,000 0.01% 10,209,595
2019-08-08 2019-08-06 8.660 1,178,300 +16,200 0.01% 10,204,078
2019-08-07 2019-08-05 8.920 1,162,100 +800 0.01% 10,365,932
2019-08-06 2019-08-02 8.800 1,161,300 +43,900 0.01% 10,219,440
2019-08-05 2019-08-01 9.020 1,117,400 +6,200 0.01% 10,078,948
2019-08-02 2019-07-31 9.050 1,111,200 +1,600 0.01% 10,056,360
2019-08-01 2019-07-30 9.020 1,109,600 -6,400 0.01% 10,008,592
2019-07-31 2019-07-29 9.070 1,116,000 -8,400 0.01% 10,122,120
2019-07-30 2019-07-26 9.120 1,124,400 +9,600 0.01% 10,254,528
2019-07-29 2019-07-25 9.220 1,114,800 +9,800 0.01% 10,278,456
2019-07-26 2019-07-24 9.100 1,105,000 +19,600 0.01% 10,055,500
2019-07-25 2019-07-23 9.070 1,085,400 +56,600 0.01% 9,844,578
2019-07-24 2019-07-22 8.950 1,028,800 +8,400 0.01% 9,207,760
2019-07-23 2019-07-19 9.110 1,020,400 +10,400 0.01% 9,295,844
2019-07-22 2019-07-18 9.000 1,010,000 +34,400 0.01% 9,090,000
2019-07-19 2019-07-17 9.110 975,600 +22,800 0.01% 8,887,716
2019-07-18 2019-07-16 9.300 952,800 +14,200 0.01% 8,861,040
2019-07-17 2019-07-15 9.360 938,600 +11,200 0.01% 8,785,296
2019-07-16 2019-07-12 9.440 927,400 +4,800 0.01% 8,754,656
2019-07-15 2019-07-11 9.490 922,600 +8,600 0.01% 8,755,474
2019-07-12 2019-07-10 9.590 914,000 -9,400 0.01% 8,765,260
2019-07-11 2019-07-09 9.500 923,400 +2,800 0.01% 8,772,300
2019-07-10 2019-07-08 9.610 920,600 -15,800 0.01% 8,846,966
2019-07-09 2019-07-05 9.950 936,400 -4,400 0.01% 9,317,180
2019-07-08 2019-07-04 9.780 940,800 -11,400 0.01% 9,201,024
2019-07-05 2019-07-03 9.760 952,200 +18,200 0.01% 9,293,472
2019-07-04 2019-07-02 9.990 934,000 -2,200 0.01% 9,330,660
2019-07-03 2019-06-28 10.000 936,200 -19,200 0.01% 9,362,000
2019-07-02 2019-06-27 10.000 955,400 -11,400 0.01% 9,554,000
2019-06-28 2019-06-26 9.800 966,800 -5,600 0.01% 9,474,640
2019-06-27 2019-06-25 9.770 972,400 -4,800 0.01% 9,500,348
2019-06-26 2019-06-24 9.950 977,200 +5,400 0.01% 9,723,140
2019-06-25 2019-06-21 9.800 971,800 +4,000 0.01% 9,523,640
2019-06-24 2019-06-20 9.930 967,800 -7,200 0.01% 9,610,254
2019-06-21 2019-06-19 9.800 975,000 -31,400 0.01% 9,555,000
2019-06-20 2019-06-18 9.590 1,006,400 +5,400 0.01% 9,651,376
2019-06-19 2019-06-17 9.580 1,001,000 +32,200 0.01% 9,589,580
2019-06-18 2019-06-14 9.550 968,800 -3,600 0.01% 9,252,040
2019-06-17 2019-06-13 9.660 972,400 +2,200 0.01% 9,393,384
2019-06-14 2019-06-12 9.540 970,200 +17,800 0.01% 9,255,708
2019-06-13 2019-06-11 9.750 952,400 +8,600 0.01% 9,285,900
2019-06-12 2019-06-10 9.530 943,800 +2,200 0.01% 8,994,414
2019-06-11 2019-06-06 9.210 941,600 +12,800 0.01% 8,672,136
2019-06-10 2019-06-05 9.220 928,800 -16,200 0.01% 8,563,536
2019-06-06 2019-06-04 9.020 945,000 +16,200 0.01% 8,523,900
2019-06-05 2019-06-03 9.090 928,800 +21,200 0.01% 8,442,792
2019-06-04 2019-05-31 9.580 907,600 +15,200 0.01% 8,694,808
2019-06-03 2019-05-30 9.740 892,400 +12,200 0.01% 8,691,976
2019-05-31 2019-05-29 9.920 880,200 +6,800 0.01% 8,731,584
2019-05-30 2019-05-28 9.950 873,400 -61,800 0.01% 8,690,330
2019-05-29 2019-05-27 9.660 935,200 +10,200 0.01% 9,034,032
2019-05-28 2019-05-24 9.770 925,000 +53,400 0.01% 9,037,250
2019-05-27 2019-05-23 9.800 871,600 +21,000 0.01% 8,541,680
2019-05-24 2019-05-22 10.100 850,600 +4,000 0.00% 8,591,060
2019-05-23 2019-05-21 9.870 846,600 +11,000 0.00% 8,355,942
2019-05-22 2019-05-20 9.890 835,600 +20,800 0.00% 8,264,084
2019-05-21 2019-05-17 10.160 814,800 +15,200 0.00% 8,278,368
2019-05-20 2019-05-16 10.300 799,600 +18,200 0.00% 8,235,880
2019-05-17 2019-05-15 10.480 781,400 -5,600 0.00% 8,189,072
2019-05-16 2019-05-14 10.120 787,000 +15,200 0.00% 7,964,440
2019-05-15 2019-05-10 10.640 771,800 +3,400 0.00% 8,211,952
2019-05-14 2019-05-09 10.460 768,400 +8,200 0.00% 8,037,464
2019-05-10 2019-05-08 10.580 760,200 +11,800 0.00% 8,042,916
2019-05-09 2019-05-07 10.840 748,400 +18,800 0.00% 8,112,656
2019-05-08 2019-05-06 11.000 729,600 -18,800 0.00% 8,025,600
2019-05-07 2019-05-03 11.800 748,400 -3,400 0.00% 8,831,120
2019-05-06 2019-05-02 11.620 751,800 +1,600 0.00% 8,735,916
2019-05-03 2019-04-30 12.020 750,200 -6,400 0.00% 9,017,404
2019-05-02 2019-04-29 11.980 756,600 +5,600 0.00% 9,064,068
2019-04-30 2019-04-26 12.020 751,000 +1,800 0.00% 9,027,020
2019-04-29 2019-04-25 11.980 749,200 -11,600 0.00% 8,975,416
2019-04-26 2019-04-24 12.360 760,800 -10,400 0.00% 9,403,488
2019-04-25 2019-04-23 12.200 771,200 -22,000 0.00% 9,408,640
2019-04-24 2019-04-18 11.700 793,200 -5,800 0.00% 9,280,440
2019-04-23 2019-04-17 11.820 799,000 -1,400 0.00% 9,444,180
2019-04-18 2019-04-16 11.760 800,400 -8,200 0.00% 9,412,704
2019-04-17 2019-04-15 11.640 808,600 -11,600 0.00% 9,412,104
2019-04-16 2019-04-12 11.620 820,200 -2,200 0.00% 9,530,724
2019-04-15 2019-04-11 11.540 822,400 +11,200 0.00% 9,490,496
2019-04-12 2019-04-10 11.840 811,200 -4,800 0.00% 9,604,608
2019-04-11 2019-04-09 11.720 816,000 +4,200 0.00% 9,563,520
2019-04-10 2019-04-08 11.760 811,800 +7,200 0.00% 9,546,768
2019-04-09 2019-04-04 11.840 804,600 +4,800 0.00% 9,526,464
2019-04-08 2019-04-03 11.920 799,800 -16,000 0.00% 9,533,616
2019-04-04 2019-04-02 11.240 815,800 +3,200 0.00% 9,169,592
2019-04-03 2019-04-01 11.360 812,600 +5,400 0.00% 9,231,136
2019-04-02 2019-03-29 11.380 807,200 +1,200 0.00% 9,185,936
2019-04-01 2019-03-28 11.180 806,000 +3,000 0.00% 9,011,080
2019-03-29 2019-03-27 11.300 803,000 +4,800 0.00% 9,073,900
2019-03-28 2019-03-26 11.100 798,200 -9,600 0.00% 8,860,020
2019-03-27 2019-03-25 10.900 807,800 +8,200 0.00% 8,805,020
2019-03-26 2019-03-22 11.280 799,600 +3,000 0.00% 9,019,488
2019-03-25 2019-03-21 11.280 796,600 +24,800 0.00% 8,985,648
2019-03-22 2019-03-20 11.640 771,800 +36,600 0.00% 8,983,752
2019-03-21 2019-03-19 12.200 735,200 -6,600 0.00% 8,969,440
2019-03-20 2019-03-18 11.900 741,800 +5,800 0.00% 8,827,420
2019-03-19 2019-03-15 11.580 736,000 +800 0.00% 8,522,880
2019-03-18 2019-03-14 11.640 735,200 -5,000 0.00% 8,557,728
2019-03-15 2019-03-13 11.960 740,200 +16,000 0.00% 8,852,792
2019-03-14 2019-03-12 12.200 724,200 -13,600 0.00% 8,835,240
2019-03-13 2019-03-11 11.900 737,800 +4,200 0.00% 8,779,820
2019-03-12 2019-03-08 11.740 733,600 -400 0.00% 8,612,464
2019-03-11 2019-03-07 12.040 734,000 +4,800 0.00% 8,837,360
2019-03-08 2019-03-06 12.360 729,200 -2,400 0.00% 9,012,912
2019-03-07 2019-03-05 12.500 731,600 +25,200 0.00% 9,145,000
2019-03-06 2019-03-04 11.960 706,400 -4,800 0.00% 8,448,544
2019-03-05 2019-03-01 11.880 711,200 +4,600 0.00% 8,449,056
2019-03-04 2019-02-28 11.960 706,600 +24,600 0.00% 8,450,936
2019-03-01 2019-02-27 12.140 682,000 +6,400 0.00% 8,279,480
2019-02-28 2019-02-26 12.200 675,600 +2,600 0.00% 8,242,320
2019-02-27 2019-02-25 12.240 673,000 +1,800 0.00% 8,237,520
2019-02-26 2019-02-22 11.920 671,200 -23,600 0.00% 8,000,704
2019-02-25 2019-02-21 11.380 694,800 +800 0.00% 7,906,824
2019-02-22 2019-02-20 10.840 694,000 -3,400 0.00% 7,522,960
2019-02-21 2019-02-19 10.800 697,400 +14,600 0.00% 7,531,920
2019-02-20 2019-02-18 11.220 682,800 +4,800 0.00% 7,661,016
2019-02-19 2019-02-15 11.140 678,000 +17,400 0.00% 7,552,920
2019-02-18 2019-02-14 11.520 660,600 -8,000 0.00% 7,610,112
2019-02-15 2019-02-13 11.380 668,600 -11,800 0.00% 7,608,668
2019-02-14 2019-02-12 10.600 680,400 +20,600 0.00% 7,212,240
2019-02-13 2019-02-11 10.700 659,800 +97,600 0.00% 7,059,860
2019-02-12 2019-02-08 10.260 562,200 +2,400 0.00% 5,768,172
2019-02-11 2019-02-04 10.360 559,800 -6,200 0.00% 5,799,528
2019-02-08 2019-01-31 9.840 566,000 +5,800 0.00% 5,569,440
2019-02-01 2019-01-30 9.840 560,200 +14,000 0.00% 5,512,368
2019-01-31 2019-01-29 9.910 546,200 +200 0.00% 5,412,842
2019-01-30 2019-01-28 10.020 546,000 -2,200 0.00% 5,470,920
2019-01-29 2019-01-25 10.100 548,200 +1,800 0.00% 5,536,820
2019-01-28 2019-01-24 10.000 546,400 +9,000 0.00% 5,464,000
2019-01-25 2019-01-23 9.970 537,400 +15,600 0.00% 5,357,878
2019-01-24 2019-01-22 10.000 521,800 +7,600 0.00% 5,218,000
2019-01-23 2019-01-21 10.300 514,200 -200 0.00% 5,296,260
2019-01-22 2019-01-18 10.160 514,400 -800 0.00% 5,226,304
2019-01-21 2019-01-17 9.740 515,200 -11,200 0.00% 5,018,048
2019-01-18 2019-01-16 9.700 526,400 +5,400 0.00% 5,106,080
2019-01-17 2019-01-15 9.960 521,000 +3,600 0.00% 5,189,160
2019-01-16 2019-01-14 10.020 517,400 +11,800 0.00% 5,184,348
2019-01-15 2019-01-11 10.340 505,600 +17,000 0.00% 5,227,904
2019-01-14 2019-01-10 9.970 488,600 +23,200 0.00% 4,871,342
2019-01-11 2019-01-09 10.340 465,400 +43,600 0.00% 4,812,236
2019-01-10 2019-01-08 11.100 421,800 +16,400 0.00% 4,681,980
2019-01-09 2019-01-07 12.000 405,400 +16,400 0.00% 4,864,800
2019-01-08 2019-01-04 11.960 389,000 +2,600 0.00% 4,652,440
2019-01-07 2019-01-03 11.760 386,400 +1,400 0.00% 4,544,064
2019-01-04 2019-01-02 12.200 385,000 +6,000 0.00% 4,697,000
2019-01-03 2018-12-31 12.920 379,000 +2,600 0.00% 4,896,680
2019-01-02 2018-12-27 12.920 376,400 +1,200 0.00% 4,863,088
2018-12-28 2018-12-24 13.160 375,200 +3,200 0.00% 4,937,632
2018-12-27 2018-12-20 13.080 372,000 +7,600 0.00% 4,865,760
2018-12-21 2018-12-19 13.260 364,400 +2,400 0.00% 4,831,944
2018-12-20 2018-12-18 13.260 362,000 +7,800 0.00% 4,800,120
2018-12-19 2018-12-17 13.520 354,200 -200 0.00% 4,788,784
2018-12-18 2018-12-14 13.540 354,400 -7,000 0.00% 4,798,576
2018-12-17 2018-12-13 13.760 361,400 -7,000 0.00% 4,972,864
2018-12-14 2018-12-12 13.520 368,400 +4,000 0.00% 4,980,768
2018-12-13 2018-12-11 13.380 364,400 +3,000 0.00% 4,875,672
2018-12-12 2018-12-10 13.280 361,400 +3,000 0.00% 4,799,392
2018-12-11 2018-12-07 13.640 358,400 +13,200 0.00% 4,888,576
2018-12-10 2018-12-06 14.000 345,200 +5,600 0.00% 4,832,800
2018-12-07 2018-12-05 14.300 339,600 +1,200 0.00% 4,856,280
2018-12-06 2018-12-04 14.640 338,400 -800 0.00% 4,954,176
2018-12-05 2018-12-03 14.860 339,200 -5,600 0.00% 5,040,512
2018-12-04 2018-11-30 14.280 344,800 +2,800 0.00% 4,923,744
2018-12-03 2018-11-29 14.200 342,000 -1,000 0.00% 4,856,400
2018-11-30 2018-11-28 14.500 343,000 -2,400 0.00% 4,973,500
2018-11-29 2018-11-27 13.820 345,400 -2,800 0.00% 4,773,428
2018-11-28 2018-11-26 14.300 348,200 +1,600 0.00% 4,979,260
2018-11-27 2018-11-23 14.440 346,600 +800 0.00% 5,004,904
2018-11-26 2018-11-22 14.320 345,800 +6,000 0.00% 4,951,856
2018-11-23 2018-11-21 14.840 339,800 -1,200 0.00% 5,042,632
2018-11-22 2018-11-20 14.740 341,000 -27,200 0.00% 5,026,340
2018-11-21 2018-11-19 13.600 368,200 -3,600 0.00% 5,007,520
2018-11-20 2018-11-16 12.940 371,800 +4,200 0.00% 4,811,092
2018-11-19 2018-11-15 13.060 367,600 +6,400 0.00% 4,800,856
2018-11-16 2018-11-14 13.160 361,200 +8,000 0.00% 4,753,392
2018-11-15 2018-11-13 13.300 353,200 -8,800 0.00% 4,697,560
2018-11-14 2018-11-12 13.140 362,000 -2,800 0.00% 4,756,680
2018-11-13 2018-11-09 13.200 364,800 +5,800 0.00% 4,815,360
2018-11-12 2018-11-08 13.720 359,000 -9,800 0.00% 4,925,480
2018-11-09 2018-11-07 13.300 368,800 -1,800 0.00% 4,905,040
2018-11-08 2018-11-06 13.240 370,600 +5,600 0.00% 4,906,744
2018-11-07 2018-11-05 13.080 365,000 +11,000 0.00% 4,774,200
2018-11-06 2018-11-02 13.480 354,000 -19,600 0.00% 4,771,920
2018-11-05 2018-11-01 12.340 373,600 -6,600 0.00% 4,610,224
2018-11-02 2018-10-31 12.180 380,200 -4,000 0.00% 4,630,836
2018-11-01 2018-10-30 11.660 384,200 +5,600 0.00% 4,479,772
2018-10-31 2018-10-29 12.020 378,600 -16,200 0.00% 4,550,772
2018-10-30 2018-10-26 12.280 394,800 +2,400 0.00% 4,848,144
2018-10-29 2018-10-25 12.680 392,400 +1,800 0.00% 4,975,632
2018-10-26 2018-10-24 12.260 390,600 -1,400 0.00% 4,788,756
2018-10-25 2018-10-23 12.320 392,000 +17,600 0.00% 4,829,440
2018-10-24 2018-10-22 12.980 374,400 -7,800 0.00% 4,859,712
2018-10-23 2018-10-19 12.280 382,200 +200 0.00% 4,693,416
2018-10-22 2018-10-18 12.340 382,000 -4,200 0.00% 4,713,880
2018-10-19 2018-10-16 12.300 386,200 +3,200 0.00% 4,750,260
2018-10-18 2018-10-15 12.480 383,000 +2,400 0.00% 4,779,840
2018-10-16 2018-10-12 13.060 380,600 -4,200 0.00% 4,970,636
2018-10-15 2018-10-11 12.660 384,800 +2,400 0.00% 4,871,568
2018-10-12 2018-10-10 13.760 382,400 -2,800 0.00% 5,261,824
2018-10-11 2018-10-09 13.580 385,200 +2,600 0.00% 5,231,016
2018-10-10 2018-10-08 13.580 382,600 +1,000 0.00% 5,195,708
2018-10-09 2018-10-05 14.280 381,600 -5,000 0.00% 5,449,248
2018-10-08 2018-10-04 14.500 386,600 +2,600 0.00% 5,605,700
2018-10-05 2018-10-03 14.880 384,000 +3,000 0.00% 5,713,920
2018-10-04 2018-10-02 15.000 381,000 +9,000 0.00% 5,715,000
2018-10-03 2018-09-28 15.500 372,000 +27,400 0.00% 5,766,000
2018-10-02 2018-09-27 15.960 344,600 +7,600 0.00% 5,499,816
2018-09-28 2018-09-26 16.360 337,000 +1,600 0.00% 5,513,320
2018-09-27 2018-09-24 16.500 335,400 +4,000 0.00% 5,534,100
2018-09-26 2018-09-21 16.760 331,400 -5,800 0.00% 5,554,264
2018-09-24 2018-09-20 16.480 337,200 -200 0.00% 5,557,056
2018-09-21 2018-09-19 16.560 337,400 +1,600 0.00% 5,587,344
2018-09-20 2018-09-18 16.280 335,800 +3,600 0.00% 5,466,824
2018-09-19 2018-09-17 16.420 332,200 -2,800 0.00% 5,454,724
2018-09-18 2018-09-14 16.680 335,000 -1,000 0.00% 5,587,800
2018-09-17 2018-09-13 16.400 336,000 -18,400 0.00% 5,510,400
2018-09-14 2018-09-12 15.660 354,400 +5,600 0.00% 5,549,904
2018-09-13 2018-09-11 16.120 348,800 -200 0.00% 5,622,656
2018-09-12 2018-09-10 16.040 349,000 +4,200 0.00% 5,597,960
2018-09-11 2018-09-07 16.500 344,800 -2,800 0.00% 5,689,200
2018-09-10 2018-09-06 16.460 347,600 -1,400 0.00% 5,721,496
2018-09-07 2018-09-05 16.560 349,000 -7,800 0.00% 5,779,440
2018-09-06 2018-09-04 16.740 356,800 -7,400 0.00% 5,972,832
2018-09-05 2018-09-03 16.500 364,200 +9,200 0.00% 6,009,300
2018-09-04 2018-08-31 16.800 355,000 +4,400 0.00% 5,964,000
2018-09-03 2018-08-30 17.140 350,600 +4,600 0.00% 6,009,284
2018-08-31 2018-08-29 17.140 346,000 -2,400 0.00% 5,930,440
2018-08-30 2018-08-28 17.120 348,400 +1,800 0.00% 5,964,608
2018-08-29 2018-08-27 17.320 346,600 -3,400 0.00% 6,003,112
2018-08-28 2018-08-24 17.040 350,000 +12,200 0.00% 5,964,000
2018-08-27 2018-08-23 17.440 337,800 +5,200 0.00% 5,891,232
2018-08-24 2018-08-22 17.680 332,600 -2,200 0.00% 5,880,368
2018-08-23 2018-08-21 17.400 334,800 +13,400 0.00% 5,825,520
2018-08-22 2018-08-20 16.460 321,400 +10,600 0.00% 5,290,244
2018-08-21 2018-08-17 16.360 310,800 -25,400 0.00% 5,084,688
2018-08-20 2018-08-16 16.240 336,200 +6,200 0.00% 5,459,888
2018-08-17 2018-08-15 16.300 330,000 +25,200 0.00% 5,379,000
2018-08-16 2018-08-14 17.160 304,800 +7,600 0.00% 5,230,368
2018-08-15 2018-08-13 17.440 297,200 +18,600 0.00% 5,183,168
2018-08-14 2018-08-10 18.160 278,600 -7,000 0.00% 5,059,376
2018-08-13 2018-08-09 18.080 285,600 +2,600 0.00% 5,163,648
2018-08-10 2018-08-08 17.140 283,000 +11,600 0.00% 4,850,620
2018-08-09 2018-08-07 17.420 271,400 -9,200 0.00% 4,727,788
2018-08-08 2018-08-06 17.220 280,600 -5,000 0.00% 4,831,932
2018-08-07 2018-08-03 17.000 285,600 +12,600 0.00% 4,855,200
2018-08-06 2018-08-02 17.260 273,000 +11,800 0.00% 4,711,980
2018-08-03 2018-08-01 17.860 261,200 -3,400 0.00% 4,665,032
2018-08-02 2018-07-31 17.600 264,600 +11,200 0.00% 4,656,960
2018-08-01 2018-07-30 18.680 253,400 +6,400 0.00% 4,733,512
2018-07-31 2018-07-27 19.040 247,000 -1,600 0.00% 4,702,880
2018-07-30 2018-07-26 18.300 248,600 +7,600 0.00% 4,549,380
2018-07-27 2018-07-25 18.580 241,000 -6,600 0.00% 4,477,780
2018-07-26 2018-07-24 18.240 247,600 +7,400 0.00% 4,516,224
2018-07-25 2018-07-23 19.020 240,200 +13,400 0.00% 4,568,604
2018-07-24 2018-07-20 19.880 226,800 +11,600 0.00% 4,508,784
2018-07-23 2018-07-19 20.100 215,200 +30,600 0.00% 4,325,520
2018-07-20 2018-07-18 21.550 184,600 +3,200 0.00% 3,978,130
2018-07-19 2018-07-17 20.900 181,400 +23,800 0.00% 3,791,260
2018-07-18 2018-07-16 21.050 157,600 +31,000 0.00% 3,317,480
2018-07-17 2018-07-13 21.450 126,600 -6,000 0.00% 2,715,570
2018-07-16 2018-07-12 19.260 132,600 -2,400 0.00% 2,553,876
2018-07-13 2018-07-11 19.000 135,000 +10,400 0.00% 2,565,000
2018-07-12 2018-07-10 19.000 124,600 -20,600 0.00% 2,367,400
2018-07-11 2018-07-09 16.800 145,200 0.00% 2,439,360

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top