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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 29.580 593,200 +0 0.23% 17,546,856
2025-10-13 2025-10-09 29.700 593,200 +0 0.23% 17,618,040
2025-10-10 2025-10-08 31.600 593,200 -19,000 0.23% 18,745,120
2025-10-09 2025-10-06 31.080 612,200 -6,800 0.24% 19,027,176
2025-10-08 2025-10-03 31.760 619,000 +6,600 0.24% 19,659,440
2025-10-06 2025-10-02 32.620 612,400 -22,200 0.24% 19,976,488
2025-10-03 2025-09-30 30.460 634,600 +44,800 0.24% 19,329,916
2025-10-02 2025-09-29 29.620 589,800 +72,600 0.23% 17,469,876
2025-09-30 2025-09-26 29.820 517,200 +84,000 0.20% 15,422,904
2025-09-29 2025-09-25 30.920 433,200 -2,800 0.17% 13,394,544
2025-09-26 2025-09-24 29.660 436,000 +4,800 0.17% 12,931,760
2025-09-25 2025-09-23 30.100 431,200 +7,600 0.17% 12,979,120
2025-09-24 2025-09-22 30.600 423,600 +20,800 0.16% 12,962,160
2025-09-23 2025-09-19 32.100 402,800 +14,000 0.15% 12,929,880
2025-09-22 2025-09-18 32.760 388,800 -12,800 0.15% 12,737,088
2025-09-19 2025-09-17 32.220 401,600 +31,600 0.15% 12,939,552
2025-09-18 2025-09-16 33.220 370,000 +4,200 0.14% 12,291,400
2025-09-17 2025-09-15 32.900 365,800 -400 0.14% 12,034,820
2025-09-16 2025-09-12 33.740 366,200 +3,600 0.14% 12,355,588
2025-09-15 2025-09-11 33.580 362,600 +59,400 0.14% 12,176,108
2025-09-12 2025-09-10 34.920 303,200 +14,800 0.12% 10,587,744
2025-09-11 2025-09-09 36.840 288,400 -58,000 0.11% 10,624,656
2025-09-10 2025-09-08 35.400 346,400 -6,200 0.13% 12,262,560
2025-09-09 2025-09-05 34.500 352,600 -48,400 0.14% 12,164,700
2025-09-08 2025-09-04 30.820 401,000 -200 0.15% 12,358,820
2025-09-05 2025-09-03 32.540 401,200 +21,200 0.15% 13,055,048
2025-09-04 2025-09-02 32.300 380,000 -3,800 0.15% 12,274,000
2025-09-03 2025-09-01 32.980 383,800 +35,400 0.15% 12,657,724
2025-09-02 2025-08-29 30.980 348,400 +71,400 0.13% 10,793,432
2025-09-01 2025-08-28 29.800 277,000 +14,000 0.11% 8,254,600
2025-08-29 2025-08-27 30.540 263,000 +600 0.10% 8,032,020
2025-08-28 2025-08-26 32.600 262,400 +26,200 0.10% 8,554,240
2025-08-27 2025-08-25 34.840 236,200 +9,600 0.09% 8,229,208
2025-08-26 2025-08-22 34.220 226,600 +2,400 0.09% 7,754,252
2025-08-25 2025-08-21 34.320 224,200 -15,200 0.09% 7,694,544
2025-08-22 2025-08-20 33.500 239,400 +26,400 0.09% 8,019,900
2025-08-21 2025-08-19 34.920 213,000 +27,800 0.08% 7,437,960
2025-08-20 2025-08-18 36.240 185,200 -11,400 0.07% 6,711,648
2025-08-19 2025-08-15 32.000 196,600 -15,800 0.08% 6,291,200
2025-08-18 2025-08-14 32.440 212,400 -1,600 0.08% 6,890,256
2025-08-15 2025-08-13 30.740 214,000 -50,800 0.08% 6,578,360
2025-08-14 2025-08-12 29.500 264,800 +7,800 0.10% 7,811,600
2025-08-13 2025-08-11 30.260 257,000 -86,800 0.10% 7,776,820
2025-08-12 2025-08-08 29.160 343,800 +60,000 0.13% 10,025,208
2025-08-11 2025-08-07 27.280 283,800 +30,200 0.11% 7,742,064
2025-08-08 2025-08-06 28.760 253,600 +22,600 0.10% 7,293,536
2025-08-07 2025-08-05 32.180 231,000 -121,000 0.09% 7,433,580
2025-08-06 2025-08-04 24.060 352,000 +3,400 0.14% 8,469,120
2025-08-05 2025-08-01 24.550 348,600 +36,800 0.13% 8,558,130
2025-08-04 2025-07-31 25.500 311,800 +13,000 0.12% 7,950,900
2025-08-01 2025-07-30 26.600 298,800 +23,800 0.11% 7,948,080
2025-07-31 2025-07-29 28.700 275,000 -28,400 0.11% 7,892,500
2025-07-30 2025-07-28 27.300 303,400 -66,800 0.12% 8,282,820
2025-07-29 2025-07-25 24.900 370,200 +35,800 0.14% 9,217,980
2025-07-28 2025-07-24 25.300 334,400 -30,600 0.13% 8,460,320
2025-07-25 2025-07-23 24.250 365,000 +64,200 0.14% 8,851,250
2025-07-24 2025-07-22 24.950 300,800 -4,200 0.12% 7,504,960
2025-07-23 2025-07-21 25.100 305,000 +2,800 0.12% 7,655,500
2025-07-22 2025-07-18 25.200 302,200 +26,800 0.12% 7,615,440
2025-07-21 2025-07-17 25.100 275,400 +3,000 0.11% 6,912,540
2025-07-18 2025-07-16 24.700 272,400 -17,600 0.10% 6,728,280
2025-07-17 2025-07-15 24.100 290,000 -21,200 0.11% 6,989,000
2025-07-16 2025-07-14 23.400 311,200 +11,800 0.12% 7,282,080
2025-07-15 2025-07-11 23.300 299,400 +6,800 0.12% 6,976,020
2025-07-14 2025-07-10 23.550 292,600 +50,600 0.11% 6,890,730
2025-07-11 2025-07-09 24.800 242,000 -7,000 0.09% 6,001,600
2025-07-10 2025-07-08 24.350 249,000 +4,600 0.10% 6,063,150
2025-07-09 2025-07-07 23.900 244,400 +32,600 0.09% 5,841,160
2025-07-08 2025-07-04 24.750 211,800 +4,000 0.08% 5,242,050
2025-07-07 2025-07-03 24.000 207,800 -36,200 0.08% 4,987,200
2025-07-04 2025-07-02 21.500 244,000 +9,000 0.09% 5,246,000
2025-07-03 2025-06-30 20.750 235,000 -7,000 0.09% 4,876,250
2025-07-02 2025-06-27 20.900 242,000 +32,000 0.09% 5,057,800
2025-06-30 2025-06-26 21.300 210,000 +10,800 0.08% 4,473,000
2025-06-27 2025-06-25 22.700 199,200 -6,600 0.08% 4,521,840
2025-06-26 2025-06-24 23.000 205,800 -7,200 0.08% 4,733,400
2025-06-25 2025-06-23 22.050 213,000 +6,800 0.08% 4,696,650
2025-06-24 2025-06-20 20.400 206,200 -23,800 0.08% 4,206,480
2025-06-23 2025-06-19 21.400 230,000 +2,000 0.09% 4,922,000
2025-06-20 2025-06-18 23.200 228,000 +1,400 0.09% 5,289,600
2025-06-19 2025-06-17 23.500 226,600 +9,800 0.10% 5,325,100
2025-06-18 2025-06-16 25.850 216,800 +4,600 0.10% 5,604,280
2025-06-17 2025-06-13 25.650 212,200 -26,600 0.10% 5,442,930
2025-06-16 2025-06-12 28.650 238,800 +200 0.11% 6,841,620
2025-06-13 2025-06-11 25.500 238,600 +400 0.11% 6,084,300
2025-06-12 2025-06-10 24.600 238,200 -1,400 0.11% 5,859,720
2025-06-11 2025-06-09 22.600 239,600 -7,800 0.11% 5,414,960
2025-06-10 2025-06-06 21.350 247,400 +600 0.11% 5,281,990
2025-06-09 2025-06-05 21.400 246,800 -9,200 0.11% 5,281,520
2025-06-06 2025-06-04 22.800 256,000 -6,200 0.12% 5,836,800
2025-06-05 2025-06-03 20.750 262,200 -11,200 0.12% 5,440,650
2025-06-04 2025-06-02 19.000 273,400 +17,000 0.12% 5,194,600
2025-06-03 2025-05-30 20.200 256,400 +10,200 0.12% 5,179,280
2025-06-02 2025-05-29 20.900 246,200 -47,600 0.11% 5,145,580
2025-05-30 2025-05-28 18.180 293,800 -200 0.13% 5,341,284
2025-05-29 2025-05-27 17.860 294,000 +3,200 0.13% 5,250,840
2025-05-28 2025-05-26 15.860 290,800 -2,000 0.13% 4,612,088
2025-05-27 2025-05-23 16.560 292,800 -2,200 0.13% 4,848,768
2025-05-26 2025-05-22 16.980 295,000 +23,200 0.13% 5,009,100
2025-05-23 2025-05-21 16.940 271,800 -1,600 0.12% 4,604,292
2025-05-22 2025-05-20 15.680 273,400 -17,400 0.12% 4,286,912
2025-05-21 2025-05-19 15.260 290,800 +2,800 0.13% 4,437,608
2025-05-19 2025-05-15 14.440 288,000 -1,800 0.13% 4,158,720
2025-05-14 2025-05-12 14.500 289,800 +6,000 0.13% 4,202,100
2025-05-12 2025-05-08 14.780 283,800 +1,400 0.13% 4,194,564
2025-05-09 2025-05-07 14.940 282,400 +2,000 0.13% 4,219,056
2025-05-08 2025-05-06 16.000 280,400 +5,000 0.13% 4,486,400
2025-05-07 2025-05-02 16.260 275,400 +2,400 0.13% 4,478,004
2025-05-06 2025-04-30 16.340 273,000 +200 0.12% 4,460,820
2025-05-02 2025-04-29 16.520 272,800 -48,800 0.12% 4,506,656
2025-04-30 2025-04-28 16.760 321,600 -2,600 0.15% 5,390,016
2025-04-29 2025-04-25 15.420 324,200 +5,800 0.15% 4,999,164
2025-04-28 2025-04-24 15.980 318,400 -3,000 0.15% 5,088,032
2025-04-25 2025-04-23 15.500 321,400 +50,400 0.15% 4,981,700
2025-04-23 2025-04-17 14.240 271,000 -5,000 0.12% 3,859,040
2025-04-16 2025-04-14 15.180 276,000 +8,600 0.13% 4,189,680
2025-04-11 2025-04-09 13.100 267,400 +5,600 0.12% 3,502,940
2025-04-10 2025-04-08 13.200 261,800 -4,200 0.12% 3,455,760
2025-04-09 2025-04-07 12.680 266,000 +8,000 0.12% 3,372,880
2025-04-08 2025-04-03 16.180 258,000 +2,200 0.12% 4,174,440
2025-04-07 2025-04-02 16.780 255,800 -11,800 0.12% 4,292,324
2025-04-03 2025-04-01 16.320 267,600 +2,000 0.12% 4,367,232
2025-04-02 2025-03-31 15.780 265,600 -9,600 0.12% 4,191,168
2025-04-01 2025-03-28 15.380 275,200 -11,000 0.13% 4,232,576
2025-03-31 2025-03-27 14.640 286,200 -2,000 0.13% 4,189,968
2025-03-28 2025-03-26 13.960 288,200 -600 0.13% 4,023,272
2025-03-26 2025-03-24 14.200 288,800 +2,000 0.13% 4,100,960
2025-03-25 2025-03-21 14.500 286,800 +400 0.13% 4,158,600
2025-03-24 2025-03-20 15.480 286,400 -15,000 0.13% 4,433,472
2025-03-21 2025-03-19 15.240 301,400 -2,200 0.14% 4,593,336
2025-03-20 2025-03-18 15.200 303,600 +3,800 0.14% 4,614,720
2025-03-19 2025-03-17 14.900 299,800 +200 0.14% 4,467,020
2025-03-18 2025-03-14 14.480 299,600 -12,000 0.14% 4,338,208
2025-03-17 2025-03-13 13.900 311,600 +8,000 0.14% 4,331,240
2025-03-12 2025-03-10 14.460 303,600 -1,000 0.14% 4,390,056
2025-03-11 2025-03-07 14.840 304,600 +3,400 0.14% 4,520,264
2025-03-10 2025-03-06 15.060 301,200 -6,600 0.14% 4,536,072
2025-03-07 2025-03-05 14.600 307,800 +20,600 0.14% 4,493,880
2025-03-06 2025-03-04 14.680 287,200 +32,800 0.13% 4,216,096
2025-03-05 2025-03-03 14.440 254,400 +6,000 0.12% 3,673,536
2025-03-04 2025-02-28 15.040 248,400 -19,000 0.11% 3,735,936
2025-03-03 2025-02-27 17.040 267,400 +3,200 0.12% 4,556,496
2025-02-28 2025-02-26 16.220 264,200 -2,000 0.12% 4,285,324
2025-02-25 2025-02-21 13.740 266,200 -2,400 0.12% 3,657,588
2025-02-24 2025-02-20 13.140 268,600 -2,000 0.12% 3,529,404
2025-02-21 2025-02-19 12.980 270,600 +5,800 0.12% 3,512,388
2025-02-20 2025-02-18 12.780 264,800 +18,000 0.12% 3,384,144
2025-02-19 2025-02-17 12.940 246,800 -10,800 0.11% 3,193,592
2025-02-18 2025-02-14 12.520 257,600 -600 0.12% 3,225,152
2025-02-13 2025-02-11 11.960 258,200 +1,000 0.12% 3,088,072
2025-02-12 2025-02-10 12.160 257,200 -3,800 0.12% 3,127,552
2025-02-10 2025-02-06 11.580 261,000 -2,000 0.12% 3,022,380
2025-02-07 2025-02-05 10.900 263,000 -600 0.12% 2,866,700
2025-02-06 2025-02-04 10.500 263,600 +5,000 0.12% 2,767,800
2025-02-04 2025-01-28 11.000 258,600 +1,000 0.12% 2,844,600
2025-02-03 2025-01-24 11.280 257,600 -200 0.12% 2,905,728
2025-01-23 2025-01-21 11.060 257,800 -2,000 0.12% 2,851,268
2025-01-22 2025-01-20 10.960 259,800 +1,800 0.12% 2,847,408
2025-01-16 2025-01-14 10.840 258,000 +400 0.12% 2,796,720
2025-01-15 2025-01-13 10.480 257,600 +200 0.12% 2,699,648
2025-01-14 2025-01-10 10.300 257,400 +200 0.12% 2,651,220
2024-12-30 2024-12-24 12.020 257,200 +600 0.12% 3,091,544
2024-12-19 2024-12-17 12.660 256,600 -400 0.12% 3,248,556
2024-12-18 2024-12-16 12.680 257,000 +200 0.12% 3,258,760
2024-12-17 2024-12-13 13.100 256,800 -400 0.12% 3,364,080
2024-12-16 2024-12-12 13.580 257,200 +2,000 0.12% 3,492,776
2024-12-12 2024-12-10 13.560 255,200 -1,000 0.12% 3,460,512
2024-12-11 2024-12-09 13.720 256,200 +1,000 0.12% 3,515,064
2024-12-10 2024-12-06 13.360 255,200 +10,000 0.12% 3,409,472
2024-12-04 2024-12-02 13.720 245,200 -600 0.11% 3,364,144
2024-12-02 2024-11-28 12.620 245,800 +400 0.11% 3,101,996
2024-11-26 2024-11-22 12.380 245,400 -1,000 0.11% 3,038,052
2024-11-22 2024-11-20 13.060 246,400 +2,400 0.11% 3,217,984
2024-11-20 2024-11-18 12.580 244,000 +200 0.11% 3,069,520
2024-11-18 2024-11-14 12.780 243,800 +200 0.11% 3,115,764
2024-11-15 2024-11-13 12.900 243,600 -1,400 0.11% 3,142,440
2024-11-14 2024-11-12 14.440 245,000 +3,800 0.11% 3,537,800
2024-11-08 2024-11-06 13.460 241,200 -2,200 0.11% 3,246,552
2024-11-07 2024-11-05 13.600 243,400 +200 0.11% 3,310,240
2024-11-06 2024-11-04 13.240 243,200 -7,800 0.11% 3,219,968
2024-11-05 2024-11-01 12.720 251,000 +1,000 0.11% 3,192,720
2024-10-31 2024-10-29 13.820 250,000 +2,000 0.11% 3,455,000
2024-10-29 2024-10-25 14.420 248,000 -200 0.11% 3,576,160
2024-10-25 2024-10-23 14.500 248,200 -7,600 0.11% 3,598,900
2024-10-23 2024-10-21 14.360 255,800 -6,000 0.12% 3,673,288
2024-10-22 2024-10-18 14.460 261,800 -5,800 0.12% 3,785,628
2024-10-21 2024-10-17 13.420 267,600 -7,800 0.12% 3,591,192
2024-10-18 2024-10-16 13.600 275,400 +18,000 0.13% 3,745,440
2024-10-17 2024-10-15 13.560 257,400 +400 0.12% 3,490,344
2024-10-16 2024-10-14 14.440 257,000 +600 0.12% 3,711,080
2024-10-15 2024-10-10 15.300 256,400 +3,400 0.12% 3,922,920
2024-10-14 2024-10-09 15.700 253,000 +3,400 0.12% 3,972,100
2024-10-10 2024-10-08 17.600 249,600 -5,200 0.11% 4,392,960
2024-10-09 2024-10-07 20.000 254,800 +12,800 0.12% 5,096,000
2024-10-08 2024-10-04 17.900 242,000 -4,800 0.11% 4,331,800
2024-10-07 2024-10-03 15.400 246,800 +4,400 0.11% 3,800,720
2024-10-04 2024-10-02 16.140 242,400 -12,200 0.11% 3,912,336
2024-10-03 2024-09-30 15.700 254,600 -3,200 0.12% 3,997,220
2024-10-02 2024-09-27 13.580 257,800 +1,000 0.12% 3,500,924
2024-09-30 2024-09-26 12.220 256,800 -4,000 0.12% 3,138,096
2024-09-27 2024-09-25 11.500 260,800 +400 0.12% 2,999,200
2024-09-26 2024-09-24 11.140 260,400 -2,000 0.12% 2,900,856
2024-09-25 2024-09-23 10.460 262,400 -3,400 0.12% 2,744,704
2024-09-20 2024-09-17 9.900 265,800 +3,000 0.12% 2,631,420
2024-09-17 2024-09-13 10.660 262,800 +3,400 0.12% 2,801,448
2024-09-12 2024-09-10 10.420 259,400 +800 0.12% 2,702,948
2024-09-11 2024-09-09 10.940 258,600 +1,000 0.12% 2,829,084
2024-09-04 2024-09-02 10.860 257,600 +2,600 0.12% 2,797,536
2024-09-03 2024-08-30 11.900 255,000 -200 0.12% 3,034,500
2024-08-29 2024-08-27 11.800 255,200 -8,000 0.12% 3,011,360
2024-08-28 2024-08-26 11.940 263,200 -2,600 0.12% 3,142,608
2024-08-27 2024-08-23 11.800 265,800 +400 0.12% 3,136,440
2024-08-26 2024-08-22 12.320 265,400 -3,200 0.12% 3,269,728
2024-08-22 2024-08-20 11.600 268,600 +9,600 0.12% 3,115,760
2024-08-21 2024-08-19 11.860 259,000 -2,400 0.12% 3,071,740
2024-08-20 2024-08-16 11.660 261,400 +1,200 0.12% 3,047,924
2024-08-15 2024-08-13 11.760 260,200 +400 0.12% 3,059,952
2024-08-14 2024-08-12 11.840 259,800 -3,200 0.12% 3,076,032
2024-08-13 2024-08-09 11.660 263,000 +400 0.12% 3,066,580
2024-08-09 2024-08-07 12.180 262,600 +3,200 0.12% 3,198,468
2024-08-08 2024-08-06 12.260 259,400 -1,200 0.12% 3,180,244
2024-08-07 2024-08-05 12.020 260,600 -2,200 0.12% 3,132,412
2024-08-06 2024-08-02 12.120 262,800 +3,400 0.12% 3,185,136
2024-08-02 2024-07-31 12.280 259,400 -5,000 0.12% 3,185,432
2024-08-01 2024-07-30 11.680 264,400 +400 0.12% 3,088,192
2024-07-29 2024-07-25 11.600 264,000 -3,400 0.12% 3,062,400
2024-07-26 2024-07-24 11.620 267,400 +11,600 0.12% 3,107,188
2024-07-25 2024-07-23 12.520 255,800 +3,200 0.12% 3,202,616
2024-07-24 2024-07-22 12.980 252,600 +800 0.12% 3,278,748
2024-07-22 2024-07-18 12.880 251,800 +3,000 0.11% 3,243,184
2024-07-19 2024-07-17 12.640 248,800 -1,000 0.11% 3,144,832
2024-07-17 2024-07-15 13.260 249,800 -200 0.11% 3,312,348
2024-07-12 2024-07-10 12.480 250,000 -4,000 0.11% 3,120,000
2024-07-10 2024-07-08 12.260 254,000 -2,000 0.12% 3,114,040
2024-07-09 2024-07-05 12.460 256,000 -9,200 0.12% 3,189,760
2024-07-08 2024-07-04 11.700 265,200 -200 0.12% 3,102,840
2024-07-04 2024-07-02 11.480 265,400 +3,000 0.12% 3,046,792
2024-07-03 2024-06-28 11.700 262,400 +2,800 0.12% 3,070,080
2024-06-28 2024-06-26 12.000 259,600 -3,600 0.12% 3,115,200
2024-06-27 2024-06-25 11.080 263,200 +1,200 0.12% 2,916,256
2024-06-26 2024-06-24 11.200 262,000 +600 0.12% 2,934,400
2024-06-25 2024-06-21 11.280 261,400 -1,200 0.12% 2,948,592
2024-06-24 2024-06-20 11.500 262,600 +1,000 0.12% 3,019,900
2024-06-20 2024-06-18 11.780 261,600 -5,000 0.12% 3,081,648
2024-06-19 2024-06-17 11.880 266,600 -5,200 0.12% 3,167,208
2024-06-18 2024-06-14 11.740 271,800 +32,200 0.12% 3,190,932
2024-06-17 2024-06-13 12.160 239,600 -400 0.11% 2,913,536
2024-06-14 2024-06-12 12.240 240,000 -3,200 0.11% 2,937,600
2024-06-13 2024-06-11 12.180 243,200 -5,000 0.11% 2,962,176
2024-06-12 2024-06-07 11.740 248,200 +1,200 0.11% 2,913,868
2024-06-07 2024-06-05 12.140 247,000 +1,000 0.11% 2,998,580
2024-06-06 2024-06-04 12.140 246,000 -600 0.11% 2,986,440
2024-06-05 2024-06-03 11.680 246,600 +1,000 0.11% 2,880,288
2024-06-04 2024-05-31 12.340 245,600 -1,000 0.11% 3,030,704
2024-06-03 2024-05-30 11.480 246,600 +2,000 0.11% 2,830,968
2024-05-31 2024-05-29 11.100 244,600 -1,000 0.11% 2,715,060
2024-05-30 2024-05-28 11.340 245,600 +3,000 0.11% 2,785,104
2024-05-29 2024-05-27 11.680 242,600 +1,000 0.11% 2,833,568
2024-05-27 2024-05-23 12.180 241,600 +1,800 0.11% 2,942,688
2024-05-23 2024-05-21 12.600 239,800 +4,800 0.11% 3,021,480
2024-05-22 2024-05-20 13.400 235,000 +6,800 0.11% 3,149,000
2024-05-21 2024-05-17 13.540 228,200 +3,000 0.10% 3,089,828
2024-05-20 2024-05-16 13.780 225,200 +1,200 0.10% 3,103,256
2024-05-17 2024-05-14 13.060 224,000 -3,200 0.10% 2,925,440
2024-05-16 2024-05-13 12.620 227,200 +2,200 0.10% 2,867,264
2024-05-14 2024-05-10 12.620 225,000 -400 0.10% 2,839,500
2024-05-10 2024-05-08 12.780 225,400 -1,600 0.10% 2,880,612
2024-05-09 2024-05-07 12.280 227,000 -2,600 0.10% 2,787,560
2024-05-08 2024-05-06 12.640 229,600 +1,600 0.10% 2,902,144
2024-05-07 2024-05-03 12.340 228,000 +1,600 0.10% 2,813,520
2024-05-06 2024-05-02 12.820 226,400 -8,400 0.10% 2,902,448
2024-05-03 2024-04-30 11.760 234,800 -4,000 0.11% 2,761,248
2024-05-02 2024-04-29 10.840 238,800 -1,800 0.11% 2,588,592
2024-04-30 2024-04-26 10.740 240,600 -1,400 0.11% 2,584,044
2024-04-23 2024-04-19 9.240 242,000 +800 0.11% 2,236,080
2024-04-18 2024-04-16 9.710 241,200 -2,200 0.11% 2,342,052
2024-04-17 2024-04-15 10.300 243,400 +1,000 0.11% 2,507,020
2024-04-12 2024-04-10 10.660 242,400 -22,600 0.11% 2,583,984
2024-04-11 2024-04-09 11.240 265,000 +17,800 0.12% 2,978,600
2024-04-10 2024-04-08 9.920 247,200 +4,000 0.11% 2,452,224
2024-04-08 2024-04-03 9.960 243,200 -7,400 0.11% 2,422,272
2024-04-03 2024-03-28 9.870 250,600 -2,200 0.11% 2,473,422
2024-04-02 2024-03-27 9.810 252,800 -6,200 0.12% 2,479,968
2024-03-28 2024-03-26 9.880 259,000 +5,000 0.12% 2,558,920
2024-03-27 2024-03-25 10.080 254,000 +400 0.12% 2,560,320
2024-03-26 2024-03-22 10.140 253,600 -5,800 0.12% 2,571,504
2024-03-22 2024-03-20 10.640 259,400 -4,200 0.12% 2,760,016
2024-03-21 2024-03-19 10.580 263,600 +2,400 0.12% 2,788,888
2024-03-20 2024-03-18 11.020 261,200 +200 0.12% 2,878,424
2024-03-19 2024-03-15 11.140 261,000 +1,600 0.12% 2,907,540
2024-03-18 2024-03-14 11.840 259,400 +6,000 0.12% 3,071,296
2024-03-14 2024-03-12 11.920 253,400 -600 0.12% 3,020,528
2024-03-13 2024-03-11 11.700 254,000 +800 0.12% 2,971,800
2024-03-11 2024-03-07 11.300 253,200 +1,600 0.12% 2,861,160
2024-03-08 2024-03-06 12.120 251,600 +600 0.11% 3,049,392
2024-03-07 2024-03-05 12.060 251,000 -600 0.11% 3,027,060
2024-03-06 2024-03-04 12.440 251,600 +2,000 0.11% 3,129,904
2024-03-04 2024-02-29 12.500 249,600 +1,800 0.11% 3,120,000
2024-03-01 2024-02-28 12.240 247,800 +5,600 0.11% 3,033,072
2024-02-29 2024-02-27 12.460 242,200 -10,000 0.11% 3,017,812
2024-02-28 2024-02-26 12.440 252,200 +400 0.12% 3,137,368
2024-02-26 2024-02-22 12.620 251,800 +200 0.11% 3,177,716
2024-02-22 2024-02-20 12.100 251,600 +1,200 0.11% 3,044,360
2024-02-20 2024-02-16 12.160 250,400 -1,800 0.11% 3,044,864
2024-02-19 2024-02-15 11.620 252,200 -1,200 0.12% 2,930,564
2024-02-16 2024-02-14 11.480 253,400 +1,800 0.12% 2,909,032
2024-02-14 2024-02-07 12.820 251,600 -800 0.11% 3,225,512
2024-02-08 2024-02-06 12.400 252,400 +2,000 0.12% 3,129,760
2024-02-07 2024-02-05 11.420 250,400 -4,200 0.11% 2,859,568
2024-02-02 2024-01-31 12.180 254,600 -21,800 0.12% 3,101,028
2024-02-01 2024-01-30 12.400 276,400 -23,200 0.13% 3,427,360
2024-01-31 2024-01-29 12.840 299,600 -1,600 0.14% 3,846,864
2024-01-30 2024-01-26 13.100 301,200 +1,000 0.14% 3,945,720
2024-01-29 2024-01-25 14.200 300,200 -1,000 0.14% 4,262,840
2024-01-26 2024-01-24 14.180 301,200 +39,200 0.14% 4,271,016
2024-01-25 2024-01-23 14.240 262,000 +200 0.12% 3,730,880
2024-01-24 2024-01-22 13.960 261,800 -3,200 0.12% 3,654,728
2024-01-23 2024-01-19 14.920 265,000 +1,600 0.12% 3,953,800
2024-01-22 2024-01-18 15.360 263,400 +200 0.12% 4,045,824
2024-01-19 2024-01-17 15.680 263,200 -39,000 0.12% 4,126,976
2024-01-18 2024-01-16 16.880 302,200 +800 0.14% 5,101,136
2024-01-17 2024-01-15 17.480 301,400 -1,600 0.14% 5,268,472
2024-01-16 2024-01-12 17.700 303,000 +5,800 0.14% 5,363,100
2024-01-15 2024-01-11 17.960 297,200 -2,400 0.14% 5,337,712
2024-01-12 2024-01-10 17.700 299,600 -2,000 0.14% 5,302,920
2024-01-11 2024-01-09 17.620 301,600 +1,200 0.14% 5,314,192
2024-01-10 2024-01-08 17.520 300,400 +400 0.14% 5,263,008
2024-01-09 2024-01-05 17.960 300,000 +1,400 0.14% 5,388,000
2024-01-08 2024-01-04 19.000 298,600 -1,200 0.14% 5,673,400
2024-01-05 2024-01-03 19.020 299,800 +800 0.14% 5,702,196
2024-01-04 2024-01-02 18.840 299,000 +1,600 0.14% 5,633,160
2023-12-29 2023-12-27 18.560 297,400 -1,000 0.14% 5,519,744
2023-12-28 2023-12-22 18.020 298,400 +200 0.14% 5,377,168
2023-12-22 2023-12-20 18.940 298,200 +200 0.14% 5,647,908
2023-12-21 2023-12-19 19.200 298,000 +1,000 0.14% 5,721,600
2023-12-19 2023-12-15 19.380 297,000 +5,800 0.14% 5,755,860
2023-12-15 2023-12-13 20.150 291,200 -1,000 0.13% 5,867,680
2023-12-13 2023-12-11 20.600 292,200 -2,000 0.13% 6,019,320
2023-12-12 2023-12-08 20.600 294,200 +2,600 0.13% 6,060,520
2023-12-11 2023-12-07 21.150 291,600 +4,200 0.13% 6,167,340
2023-12-07 2023-12-05 21.650 287,400 +21,800 0.13% 6,222,210
2023-12-06 2023-12-04 22.150 265,600 +31,000 0.12% 5,883,040
2023-12-05 2023-12-01 23.700 234,600 -1,800 0.11% 5,560,020
2023-12-04 2023-11-30 23.450 236,400 -33,800 0.11% 5,543,580
2023-12-01 2023-11-29 21.850 270,200 -2,400 0.12% 5,903,870
2023-11-29 2023-11-27 21.650 272,600 +2,200 0.12% 5,901,790
2023-11-27 2023-11-23 22.850 270,400 -2,000 0.12% 6,178,640
2023-11-23 2023-11-21 23.100 272,400 -5,400 0.12% 6,292,440
2023-11-22 2023-11-20 22.350 277,800 +1,000 0.13% 6,208,830
2023-11-21 2023-11-17 21.650 276,800 -200 0.13% 5,992,720
2023-11-20 2023-11-16 21.200 277,000 -1,400 0.13% 5,872,400
2023-11-15 2023-11-13 20.950 278,400 -10,200 0.13% 5,832,480
2023-11-14 2023-11-10 20.550 288,600 -2,200 0.13% 5,930,730
2023-11-13 2023-11-09 21.700 290,800 +6,000 0.13% 6,310,360
2023-11-10 2023-11-08 22.600 284,800 -5,800 0.13% 6,436,480
2023-11-09 2023-11-07 22.700 290,600 -1,400 0.13% 6,596,620
2023-11-08 2023-11-06 22.600 292,000 -3,400 0.13% 6,599,200
2023-11-07 2023-11-03 20.800 295,400 +4,800 0.13% 6,144,320
2023-11-06 2023-11-02 21.750 290,600 +2,400 0.13% 6,320,550
2023-11-03 2023-11-01 21.650 288,200 +12,000 0.13% 6,239,530
2023-11-02 2023-10-31 21.700 276,200 -400 0.13% 5,993,540
2023-11-01 2023-10-30 21.450 276,600 +4,400 0.13% 5,933,070
2023-10-31 2023-10-27 19.820 272,200 +2,000 0.12% 5,395,004
2023-10-30 2023-10-26 17.900 270,200 +600 0.12% 4,836,580
2023-10-26 2023-10-24 18.400 269,600 -1,200 0.12% 4,960,640
2023-10-25 2023-10-20 17.940 270,800 +200 0.12% 4,858,152
2023-10-20 2023-10-18 17.780 270,600 -1,800 0.12% 4,811,268
2023-10-18 2023-10-16 18.160 272,400 -2,400 0.12% 4,946,784
2023-10-17 2023-10-13 18.760 274,800 -3,800 0.13% 5,155,248
2023-10-16 2023-10-12 19.100 278,600 -6,600 0.13% 5,321,260
2023-10-13 2023-10-11 18.280 285,200 -8,800 0.13% 5,213,456
2023-10-10 2023-10-06 16.280 294,000 -2,800 0.13% 4,786,320
2023-10-09 2023-10-05 16.100 296,800 +3,000 0.14% 4,778,480
2023-10-06 2023-10-04 15.660 293,800 +200 0.13% 4,600,908
2023-10-05 2023-10-03 15.880 293,600 +5,600 0.13% 4,662,368
2023-10-04 2023-09-29 17.480 288,000 +11,000 0.13% 5,034,240
2023-09-27 2023-09-25 19.160 277,000 -1,000 0.13% 5,307,320
2023-09-26 2023-09-22 18.940 278,000 -3,000 0.13% 5,265,320
2023-09-25 2023-09-21 18.320 281,000 +400 0.13% 5,147,920
2023-09-20 2023-09-18 19.500 280,600 +1,600 0.13% 5,471,700
2023-09-19 2023-09-15 19.640 279,000 +1,800 0.13% 5,479,560
2023-09-15 2023-09-13 19.580 277,200 +1,200 0.13% 5,427,576
2023-09-14 2023-09-12 20.550 276,000 +400 0.13% 5,671,800
2023-09-13 2023-09-11 21.300 275,600 -3,600 0.13% 5,870,280
2023-09-12 2023-09-07 20.050 279,200 +200 0.13% 5,597,960
2023-09-11 2023-09-06 20.200 279,000 -600 0.13% 5,635,800
2023-09-07 2023-09-05 20.700 279,600 +2,000 0.13% 5,787,720
2023-09-06 2023-09-04 20.950 277,600 +1,600 0.13% 5,815,720
2023-09-04 2023-08-30 22.650 276,000 -10,400 0.13% 6,251,400
2023-08-31 2023-08-29 22.450 286,400 -400 0.13% 6,429,680
2023-08-30 2023-08-28 21.500 286,800 -800 0.13% 6,166,200
2023-08-25 2023-08-23 21.250 287,600 +1,000 0.13% 6,111,500
2023-08-24 2023-08-22 21.350 286,600 +600 0.13% 6,118,910
2023-08-23 2023-08-21 21.600 286,000 -2,000 0.13% 6,177,600
2023-08-22 2023-08-18 21.200 288,000 +2,000 0.13% 6,105,600
2023-08-21 2023-08-17 21.850 286,000 +9,200 0.13% 6,249,100
2023-08-18 2023-08-16 22.300 276,800 -600 0.13% 6,172,640
2023-08-17 2023-08-15 22.400 277,400 +6,000 0.13% 6,213,760
2023-08-16 2023-08-14 22.550 271,400 +200 0.12% 6,120,070
2023-08-14 2023-08-10 22.600 271,200 +400 0.12% 6,129,120
2023-08-10 2023-08-08 22.000 270,800 -7,800 0.12% 5,957,600
2023-08-09 2023-08-07 22.150 278,600 +9,600 0.13% 6,170,990
2023-08-07 2023-08-03 23.700 269,000 -8,400 0.12% 6,375,300
2023-08-04 2023-08-02 23.450 277,400 +16,000 0.13% 6,505,030
2023-08-03 2023-08-01 24.400 261,400 +2,200 0.12% 6,378,160
2023-08-02 2023-07-31 24.850 259,200 +200 0.12% 6,441,120
2023-08-01 2023-07-28 25.100 259,000 +2,000 0.12% 6,500,900
2023-07-31 2023-07-27 25.100 257,000 +6,200 0.12% 6,450,700
2023-07-28 2023-07-26 24.950 250,800 -1,000 0.11% 6,257,460
2023-07-27 2023-07-25 24.900 251,800 +1,200 0.11% 6,269,820
2023-07-26 2023-07-24 24.600 250,600 -1,200 0.11% 6,164,760
2023-07-25 2023-07-21 25.000 251,800 -5,800 0.11% 6,295,000
2023-07-24 2023-07-20 24.000 257,600 -200 0.12% 6,182,400
2023-07-21 2023-07-19 24.000 257,800 +1,000 0.12% 6,187,200
2023-07-20 2023-07-18 24.400 256,800 -1,000 0.12% 6,265,920
2023-07-19 2023-07-14 24.400 257,800 -400 0.12% 6,290,320
2023-07-18 2023-07-13 24.500 258,200 +800 0.12% 6,325,900
2023-07-10 2023-07-06 22.700 257,400 -2,000 0.12% 5,842,980
2023-07-07 2023-07-05 23.300 259,400 +2,000 0.12% 6,044,020
2023-07-06 2023-07-04 23.850 257,400 -2,800 0.12% 6,138,990
2023-07-05 2023-07-03 23.300 260,200 +3,200 0.12% 6,062,660
2023-07-04 2023-06-30 22.800 257,000 +2,000 0.12% 5,859,600
2023-06-29 2023-06-27 22.900 255,000 -800 0.12% 5,839,500
2023-06-28 2023-06-26 22.700 255,800 -600 0.12% 5,806,660
2023-06-27 2023-06-23 21.900 256,400 +3,600 0.12% 5,615,160
2023-06-26 2023-06-21 23.250 252,800 +800 0.12% 5,877,600
2023-06-23 2023-06-20 23.850 252,000 -13,000 0.11% 6,010,200
2023-06-21 2023-06-19 25.250 265,000 +10,200 0.12% 6,691,250
2023-06-20 2023-06-16 25.150 254,800 -200 0.12% 6,408,220
2023-06-15 2023-06-13 24.300 255,000 +400 0.12% 6,196,500
2023-06-14 2023-06-12 24.500 254,600 +2,000 0.12% 6,237,700
2023-06-13 2023-06-09 25.200 252,600 -1,600 0.12% 6,365,520
2023-06-12 2023-06-08 24.350 254,200 +400 0.12% 6,189,770
2023-06-09 2023-06-07 24.250 253,800 +800 0.12% 6,154,650
2023-06-08 2023-06-06 23.950 253,000 +3,600 0.12% 6,059,350
2023-06-06 2023-06-02 25.350 249,400 +3,000 0.11% 6,322,290
2023-06-05 2023-06-01 25.100 246,400 +200 0.11% 6,184,640
2023-06-02 2023-05-31 25.550 246,200 +600 0.11% 6,290,410
2023-05-31 2023-05-29 26.400 245,600 +400 0.11% 6,483,840
2023-05-30 2023-05-25 27.400 245,200 -200 0.11% 6,718,480
2023-05-29 2023-05-24 27.900 245,400 -30,000 0.11% 6,846,660
2023-05-25 2023-05-23 28.150 275,400 -6,600 0.13% 7,752,510
2023-05-22 2023-05-18 27.100 282,000 +1,200 0.13% 7,642,200
2023-05-16 2023-05-12 27.550 280,800 +400 0.13% 7,736,040
2023-05-11 2023-05-09 27.850 280,400 +800 0.13% 7,809,140
2023-05-09 2023-05-05 28.950 279,600 +3,200 0.13% 8,094,420
2023-05-08 2023-05-04 30.500 276,400 -1,200 0.13% 8,430,200
2023-05-04 2023-05-02 30.350 277,600 -1,400 0.13% 8,425,160
2023-05-03 2023-04-28 30.700 279,000 -1,800 0.13% 8,565,300
2023-05-02 2023-04-27 29.900 280,800 -2,200 0.13% 8,395,920
2023-04-28 2023-04-26 29.850 283,000 -600 0.13% 8,447,550
2023-04-27 2023-04-25 29.350 283,600 +1,800 0.13% 8,323,660
2023-04-26 2023-04-24 32.050 281,800 -1,000 0.13% 9,031,690
2023-04-25 2023-04-21 31.950 282,800 -200 0.13% 9,035,460
2023-04-24 2023-04-20 30.000 283,000 -600 0.13% 8,490,000
2023-04-20 2023-04-18 31.500 283,600 -400 0.13% 8,933,400
2023-04-19 2023-04-17 31.400 284,000 -3,000 0.13% 8,917,600
2023-04-18 2023-04-14 31.950 287,000 -13,600 0.13% 9,169,650
2023-04-17 2023-04-13 31.900 300,600 +4,000 0.14% 9,589,140
2023-04-14 2023-04-12 30.950 296,600 -3,000 0.14% 9,179,770
2023-04-13 2023-04-11 29.950 299,600 +2,400 0.14% 8,973,020
2023-04-12 2023-04-06 30.300 297,200 -5,200 0.14% 9,005,160
2023-04-11 2023-04-04 28.050 302,400 +2,200 0.14% 8,482,320
2023-04-06 2023-04-03 27.650 300,200 +400 0.14% 8,300,530
2023-04-04 2023-03-31 27.400 299,800 +2,000 0.14% 8,214,520
2023-03-31 2023-03-29 28.450 297,800 +3,800 0.14% 8,472,410
2023-03-30 2023-03-28 28.300 294,000 +1,200 0.13% 8,320,200
2023-03-28 2023-03-24 28.300 292,800 +200 0.13% 8,286,240
2023-03-27 2023-03-23 28.450 292,600 +800 0.13% 8,324,470
2023-03-24 2023-03-22 28.950 291,800 +400 0.13% 8,447,610
2023-03-23 2023-03-21 29.350 291,400 -600 0.13% 8,552,590
2023-03-22 2023-03-20 28.350 292,000 +1,200 0.13% 8,278,200
2023-03-21 2023-03-17 29.000 290,800 +200 0.13% 8,433,200
2023-03-20 2023-03-16 28.850 290,600 -16,000 0.13% 8,383,810
2023-03-16 2023-03-14 28.150 306,600 -3,200 0.14% 8,630,790
2023-03-15 2023-03-13 28.050 309,800 -2,200 0.14% 8,689,890
2023-03-13 2023-03-09 29.100 312,000 +600 0.14% 9,079,200
2023-03-10 2023-03-08 29.850 311,400 +2,200 0.14% 9,295,290
2023-03-09 2023-03-07 31.250 309,200 +5,400 0.14% 9,662,500
2023-03-08 2023-03-06 31.800 303,800 +3,200 0.14% 9,660,840
2023-03-06 2023-03-02 31.400 300,600 +400 0.14% 9,438,840
2023-03-03 2023-03-01 31.700 300,200 -4,400 0.14% 9,516,340
2023-03-01 2023-02-27 31.500 304,600 -3,400 0.14% 9,594,900
2023-02-28 2023-02-24 32.600 308,000 +4,800 0.14% 10,040,800
2023-02-27 2023-02-23 33.400 303,200 +7,200 0.14% 10,126,880
2023-02-24 2023-02-22 34.700 296,000 -13,400 0.13% 10,271,200
2023-02-23 2023-02-21 35.700 309,400 -5,000 0.14% 11,045,580
2023-02-22 2023-02-20 36.000 314,400 +6,200 0.14% 11,318,400
2023-02-21 2023-02-17 34.700 308,200 -4,800 0.14% 10,694,540
2023-02-20 2023-02-16 32.800 313,000 +5,600 0.14% 10,266,400
2023-02-16 2023-02-14 34.450 307,400 -13,800 0.14% 10,589,930
2023-02-15 2023-02-13 35.300 321,200 +200 0.15% 11,338,360
2023-02-14 2023-02-10 34.750 321,000 +4,800 0.15% 11,154,750
2023-02-13 2023-02-09 35.000 316,200 -200 0.14% 11,067,000
2023-02-10 2023-02-08 35.900 316,400 +14,600 0.14% 11,358,760
2023-02-09 2023-02-07 38.750 301,800 +7,800 0.14% 11,694,750
2023-02-07 2023-02-03 38.900 294,000 +2,600 0.13% 11,436,600
2023-02-06 2023-02-02 39.950 291,400 -3,200 0.13% 11,641,430
2023-02-03 2023-02-01 39.150 294,600 -9,800 0.13% 11,533,590
2023-02-02 2023-01-31 37.850 304,400 -17,000 0.14% 11,521,540
2023-02-01 2023-01-30 39.300 321,400 +13,200 0.15% 12,631,020
2023-01-31 2023-01-27 41.600 308,200 +26,000 0.14% 12,821,120
2023-01-30 2023-01-26 41.200 282,200 +12,600 0.13% 11,626,640
2023-01-27 2023-01-20 43.050 269,600 +2,400 0.12% 11,606,280
2023-01-26 2023-01-19 41.850 267,200 -6,200 0.12% 11,182,320
2023-01-20 2023-01-18 41.950 273,400 +8,400 0.12% 11,469,130
2023-01-18 2023-01-16 44.150 265,000 +11,000 0.12% 11,699,750
2023-01-17 2023-01-13 46.900 254,000 -6,200 0.12% 11,912,600
2023-01-16 2023-01-12 45.150 260,200 -1,400 0.12% 11,748,030
2023-01-13 2023-01-11 43.200 261,600 +7,400 0.12% 11,301,120
2023-01-12 2023-01-10 43.500 254,200 -24,200 0.12% 11,057,700
2023-01-11 2023-01-09 41.600 278,400 +8,200 0.13% 11,581,440
2023-01-10 2023-01-06 43.000 270,200 -2,600 0.12% 11,618,600
2023-01-09 2023-01-05 42.150 272,800 -19,600 0.12% 11,498,520
2023-01-06 2023-01-04 40.850 292,400 +13,200 0.13% 11,944,540
2023-01-05 2023-01-03 42.050 279,200 +28,200 0.13% 11,740,360
2023-01-04 2022-12-30 48.500 251,000 -6,200 0.11% 12,173,500
2023-01-03 2022-12-29 40.200 257,200 -13,000 0.12% 10,339,440
2022-12-30 2022-12-28 38.150 270,200 -14,000 0.12% 10,308,130
2022-12-29 2022-12-23 35.250 284,200 -6,600 0.13% 10,018,050
2022-12-28 2022-12-22 33.850 290,800 -33,400 0.13% 9,843,580
2022-12-23 2022-12-21 32.500 324,200 -4,000 0.15% 10,536,500
2022-12-22 2022-12-20 31.250 328,200 +18,400 0.15% 10,256,250
2022-12-21 2022-12-19 32.200 309,800 +46,200 0.14% 9,975,560
2022-12-20 2022-12-16 37.700 263,600 -1,800 0.12% 9,937,720
2022-12-19 2022-12-15 36.950 265,400 -10,600 0.12% 9,806,530
2022-12-16 2022-12-14 37.150 276,000 -21,000 0.13% 10,253,400
2022-12-15 2022-12-13 34.800 297,000 -16,400 0.14% 10,335,600
2022-12-14 2022-12-12 34.800 313,400 -3,200 0.14% 10,906,320
2022-12-13 2022-12-09 33.850 316,600 -21,200 0.14% 10,716,910
2022-12-12 2022-12-08 31.400 337,800 -6,400 0.15% 10,606,920
2022-12-09 2022-12-07 30.200 344,200 +3,400 0.16% 10,394,840
2022-12-08 2022-12-06 30.450 340,800 +4,000 0.16% 10,377,360
2022-12-07 2022-12-05 31.800 336,800 +1,200 0.15% 10,710,240
2022-12-05 2022-12-01 31.150 335,600 +28,600 0.15% 10,453,940
2022-12-02 2022-11-30 34.500 307,000 -11,400 0.14% 10,591,500
2022-12-01 2022-11-29 32.900 318,400 +13,600 0.15% 10,475,360
2022-11-30 2022-11-28 31.450 304,800 +1,200 0.14% 9,585,960
2022-11-29 2022-11-25 30.950 303,600 +3,600 0.14% 9,396,420
2022-11-28 2022-11-24 32.250 300,000 -14,600 0.14% 9,675,000
2022-11-25 2022-11-23 32.200 314,600 +24,800 0.14% 10,130,120
2022-11-24 2022-11-22 34.850 289,800 +12,200 0.13% 10,099,530
2022-11-23 2022-11-21 36.600 277,600 +13,200 0.13% 10,160,160
2022-11-22 2022-11-18 37.800 264,400 -46,200 0.12% 9,994,320
2022-11-21 2022-11-17 34.700 310,600 +9,200 0.14% 10,777,820
2022-11-18 2022-11-16 33.850 301,400 +5,800 0.14% 10,202,390
2022-11-17 2022-11-15 35.000 295,600 +18,600 0.13% 10,346,000
2022-11-16 2022-11-14 35.350 277,000 -26,000 0.13% 9,791,950
2022-11-15 2022-11-11 30.850 303,000 +5,000 0.14% 9,347,550
2022-11-14 2022-11-10 33.450 298,000 +15,600 0.14% 9,968,100
2022-11-11 2022-11-09 32.500 282,400 -2,600 0.13% 9,178,000
2022-11-10 2022-11-08 32.850 285,000 +5,400 0.13% 9,362,250
2022-11-09 2022-11-07 33.400 279,600 +10,000 0.13% 9,338,640
2022-11-08 2022-11-04 33.200 269,600 -1,400 0.12% 8,950,720
2022-11-07 2022-11-03 29.150 271,000 +14,200 0.12% 7,899,650
2022-11-04 2022-11-02 36.050 256,800 -29,000 0.12% 9,257,640
2022-11-03 2022-11-01 32.000 285,800 -7,200 0.13% 9,145,600
2022-11-02 2022-10-31 27.450 293,000 -2,400 0.13% 8,042,850
2022-11-01 2022-10-28 28.000 295,400 -8,400 0.13% 8,271,200
2022-10-31 2022-10-27 28.300 303,800 -25,400 0.14% 8,597,540
2022-10-28 2022-10-26 27.700 329,200 +6,200 0.15% 9,118,840
2022-10-27 2022-10-25 27.450 323,000 +22,800 0.15% 8,866,350
2022-10-26 2022-10-24 22.750 300,200 -1,200 0.14% 6,829,550
2022-10-25 2022-10-21 25.200 301,400 -600 0.14% 7,595,280
2022-10-24 2022-10-20 24.000 302,000 -200 0.14% 7,248,000
2022-10-21 2022-10-19 24.650 302,200 -4,000 0.14% 7,449,230
2022-10-20 2022-10-18 25.200 306,200 -14,400 0.14% 7,716,240
2022-10-18 2022-10-14 24.600 320,600 -800 0.15% 7,886,760
2022-10-17 2022-10-13 22.800 321,400 -1,000 0.15% 7,327,920
2022-10-14 2022-10-12 21.850 322,400 -1,000 0.15% 7,044,440
2022-10-12 2022-10-10 22.600 323,400 +6,600 0.15% 7,308,840
2022-10-10 2022-10-06 25.000 316,800 +200 0.14% 7,920,000
2022-10-07 2022-10-05 26.050 316,600 +2,000 0.14% 8,247,430
2022-10-06 2022-10-03 25.300 314,600 -1,400 0.14% 7,959,380
2022-10-05 2022-09-30 24.950 316,000 -400 0.14% 7,884,200
2022-10-03 2022-09-29 25.100 316,400 -4,000 0.14% 7,941,640
2022-09-30 2022-09-28 24.400 320,400 -3,600 0.15% 7,817,760
2022-09-29 2022-09-27 25.050 324,000 -2,400 0.15% 8,116,200
2022-09-28 2022-09-26 23.600 326,400 -2,200 0.15% 7,703,040
2022-09-27 2022-09-23 23.250 328,600 +2,600 0.15% 7,639,950
2022-09-26 2022-09-22 24.400 326,000 -1,000 0.15% 7,954,400
2022-09-23 2022-09-21 24.850 327,000 -10,400 0.15% 8,125,950
2022-09-22 2022-09-20 25.350 337,400 +1,400 0.15% 8,553,090
2022-09-21 2022-09-19 25.100 336,000 +4,000 0.15% 8,433,600
2022-09-20 2022-09-16 26.250 332,000 -11,200 0.15% 8,715,000
2022-09-19 2022-09-15 26.950 343,200 +5,200 0.16% 9,249,240
2022-09-16 2022-09-14 27.150 338,000 -5,000 0.15% 9,176,700
2022-09-15 2022-09-13 27.450 343,000 +6,000 0.16% 9,415,350
2022-09-14 2022-09-09 27.700 337,000 -6,600 0.15% 9,334,900
2022-09-13 2022-09-08 26.300 343,600 +9,400 0.16% 9,036,680
2022-09-09 2022-09-07 27.850 334,200 -1,400 0.15% 9,307,470
2022-09-08 2022-09-06 27.750 335,600 +1,400 0.15% 9,312,900
2022-09-07 2022-09-05 27.600 334,200 +2,000 0.15% 9,223,920
2022-09-06 2022-09-02 28.250 332,200 +1,600 0.15% 9,384,650
2022-09-02 2022-08-31 28.800 330,600 -400 0.15% 9,521,280
2022-09-01 2022-08-30 29.200 331,000 +12,400 0.15% 9,665,200
2022-08-31 2022-08-29 30.350 318,600 +800 0.15% 9,669,510
2022-08-30 2022-08-26 31.000 317,800 -6,600 0.14% 9,851,800
2022-08-29 2022-08-25 29.900 324,400 +3,800 0.15% 9,699,560
2022-08-26 2022-08-24 29.150 320,600 +2,800 0.15% 9,345,490
2022-08-25 2022-08-23 30.550 317,800 +1,200 0.14% 9,708,790
2022-08-24 2022-08-22 32.150 316,600 +2,000 0.14% 10,178,690
2022-08-23 2022-08-19 32.450 314,600 -400 0.14% 10,208,770
2022-08-22 2022-08-18 33.000 315,000 -4,800 0.14% 10,395,000
2022-08-19 2022-08-17 31.800 319,800 +10,200 0.15% 10,169,640
2022-08-18 2022-08-16 31.700 309,600 -400 0.14% 9,814,320
2022-08-17 2022-08-15 32.300 310,000 -1,000 0.14% 10,013,000
2022-08-16 2022-08-12 31.850 311,000 -3,400 0.14% 9,905,350
2022-08-15 2022-08-11 31.800 314,400 -1,000 0.14% 9,997,920
2022-08-12 2022-08-10 30.600 315,400 +2,400 0.14% 9,651,240
2022-08-11 2022-08-09 32.550 313,000 -1,000 0.14% 10,188,150
2022-08-10 2022-08-08 31.700 314,000 -2,200 0.14% 9,953,800
2022-08-09 2022-08-05 32.350 316,200 -1,200 0.14% 10,229,070
2022-08-08 2022-08-04 31.850 317,400 -800 0.14% 10,109,190
2022-08-05 2022-08-03 30.700 318,200 +1,600 0.15% 9,768,740
2022-08-04 2022-08-02 32.150 316,600 -3,000 0.14% 10,178,690
2022-08-03 2022-08-01 32.400 319,600 -2,200 0.15% 10,355,040
2022-08-02 2022-07-29 32.850 321,800 -8,200 0.15% 10,571,130
2022-08-01 2022-07-28 34.800 330,000 -5,200 0.15% 11,484,000
2022-07-29 2022-07-27 35.500 335,200 +6,200 0.15% 11,899,600
2022-07-28 2022-07-26 37.600 329,000 -6,800 0.15% 12,370,400
2022-07-27 2022-07-25 36.550 335,800 +2,800 0.15% 12,273,490
2022-07-26 2022-07-22 37.100 333,000 +2,600 0.15% 12,354,300
2022-07-25 2022-07-21 37.350 330,400 +2,600 0.15% 12,340,440
2022-07-22 2022-07-20 37.000 327,800 +800 0.15% 12,128,600
2022-07-21 2022-07-19 36.400 327,000 +7,200 0.15% 11,902,800
2022-07-20 2022-07-18 37.850 319,800 -1,000 0.15% 12,104,430
2022-07-19 2022-07-15 38.450 320,800 -1,000 0.15% 12,334,760
2022-07-18 2022-07-14 40.600 321,800 +400 0.15% 13,065,080
2022-07-15 2022-07-13 40.500 321,400 +16,000 0.15% 13,016,700
2022-07-14 2022-07-12 41.000 305,400 +22,400 0.14% 12,521,400
2022-07-13 2022-07-11 44.300 283,000 -7,200 0.13% 12,536,900
2022-07-12 2022-07-08 43.100 290,200 +6,400 0.13% 12,507,620
2022-07-11 2022-07-07 43.700 283,800 +1,200 0.13% 12,402,060
2022-07-08 2022-07-06 44.100 282,600 +2,400 0.13% 12,462,660
2022-07-07 2022-07-05 43.350 280,200 -2,800 0.13% 12,146,670
2022-07-06 2022-07-04 43.450 283,000 -6,600 0.13% 12,296,350
2022-07-05 2022-06-30 42.250 289,600 +11,600 0.13% 12,235,600
2022-07-04 2022-06-29 42.650 278,000 +13,600 0.13% 11,856,700
2022-06-30 2022-06-28 46.750 264,400 -2,200 0.12% 12,360,700
2022-06-29 2022-06-27 44.900 266,600 -12,600 0.12% 11,970,340
2022-06-28 2022-06-24 44.950 279,200 -29,000 0.13% 12,550,040
2022-06-27 2022-06-23 43.550 308,200 +14,600 0.14% 13,422,110
2022-06-24 2022-06-22 43.900 293,600 -3,200 0.13% 12,889,040
2022-06-23 2022-06-21 44.950 296,800 -14,600 0.14% 13,341,160
2022-06-22 2022-06-20 42.850 311,400 +7,200 0.14% 13,343,490
2022-06-21 2022-06-17 44.850 304,200 -16,800 0.14% 13,643,370
2022-06-20 2022-06-16 40.200 321,000 -12,800 0.15% 12,904,200
2022-06-17 2022-06-15 41.700 333,800 -2,000 0.15% 13,919,460
2022-06-16 2022-06-14 42.350 335,800 -7,000 0.15% 14,221,130
2022-06-15 2022-06-13 43.650 342,800 -11,000 0.16% 14,963,220
2022-06-14 2022-06-10 45.450 353,800 -7,400 0.16% 16,080,210
2022-06-13 2022-06-09 45.150 361,200 -2,800 0.16% 16,308,180
2022-06-10 2022-06-08 44.450 364,000 -4,200 0.17% 16,179,800
2022-06-09 2022-06-07 44.300 368,200 +10,200 0.17% 16,311,260
2022-06-08 2022-06-06 41.700 358,000 -16,800 0.16% 14,928,600
2022-06-07 2022-06-02 41.400 374,800 +28,600 0.17% 15,516,720
2022-06-06 2022-06-01 41.200 346,200 +28,200 0.16% 14,263,440
2022-06-02 2022-05-31 48.000 318,000 -26,800 0.15% 15,264,000
2022-06-01 2022-05-30 48.000 344,800 +23,000 0.16% 16,550,400
2022-05-31 2022-05-27 49.500 321,800 +13,400 0.15% 15,929,100
2022-05-30 2022-05-26 49.400 308,400 -1,400 0.14% 15,234,960
2022-05-27 2022-05-25 49.700 309,800 +1,000 0.14% 15,397,060
2022-05-26 2022-05-24 48.000 308,800 +42,400 0.14% 14,822,400
2022-05-25 2022-05-23 55.000 266,400 +8,800 0.12% 14,652,000
2022-05-24 2022-05-20 58.000 257,600 +6,400 0.12% 14,940,800
2022-05-23 2022-05-19 58.200 251,200 -22,600 0.11% 14,619,840
2022-05-20 2022-05-18 55.150 273,800 -800 0.12% 15,100,070
2022-05-19 2022-05-17 53.850 274,600 +32,400 0.13% 14,787,210
2022-05-18 2022-05-16 59.000 242,200 +35,200 0.11% 14,289,800
2022-05-17 2022-05-13 63.500 207,000 -2,200 0.09% 13,144,500
2022-05-16 2022-05-12 63.450 209,200 +9,600 0.10% 13,273,740
2022-05-13 2022-05-11 63.100 199,600 -21,600 0.09% 12,594,760
2022-05-12 2022-05-10 58.900 221,200 -1,600 0.10% 13,028,680
2022-05-11 2022-05-06 58.750 222,800 -2,000 0.10% 13,089,500
2022-05-10 2022-05-05 60.600 224,800 -2,400 0.10% 13,622,880
2022-05-06 2022-05-04 58.000 227,200 +800 0.10% 13,177,600
2022-05-05 2022-05-03 58.750 226,400 -12,200 0.10% 13,301,000
2022-05-04 2022-04-29 56.300 238,600 -2,600 0.11% 13,433,180
2022-05-03 2022-04-28 57.450 241,200 -41,200 0.11% 13,856,940
2022-04-29 2022-04-27 52.950 282,400 -2,200 0.13% 14,953,080
2022-04-28 2022-04-26 53.250 284,600 +1,400 0.13% 15,154,950
2022-04-27 2022-04-25 52.150 283,200 -12,200 0.13% 14,768,880
2022-04-26 2022-04-22 50.950 295,400 -4,800 0.13% 15,050,630
2022-04-25 2022-04-21 51.250 300,200 +6,800 0.14% 15,385,250
2022-04-22 2022-04-20 51.300 293,400 +5,600 0.13% 15,051,420
2022-04-21 2022-04-19 54.150 287,800 -10,800 0.13% 15,584,370
2022-04-20 2022-04-14 50.450 298,600 -5,800 0.14% 15,064,370
2022-04-19 2022-04-13 47.500 304,400 +5,000 0.14% 14,459,000
2022-04-14 2022-04-12 48.650 299,400 +6,000 0.14% 14,565,810
2022-04-13 2022-04-11 48.700 293,400 +1,000 0.13% 14,288,580
2022-04-12 2022-04-08 51.900 292,400 +1,000 0.13% 15,175,560
2022-04-11 2022-04-07 51.000 291,400 +4,800 0.13% 14,861,400
2022-04-08 2022-04-06 53.200 286,600 +28,600 0.13% 15,247,120
2022-04-07 2022-04-04 57.400 258,000 +1,400 0.12% 14,809,200
2022-04-06 2022-04-01 55.000 256,600 +22,600 0.12% 14,113,000
2022-04-04 2022-03-31 55.700 234,000 +13,000 0.11% 13,033,800
2022-04-01 2022-03-30 59.900 221,000 -18,800 0.10% 13,237,900
2022-03-31 2022-03-29 57.000 239,800 +12,400 0.11% 13,668,600
2022-03-29 2022-03-25 57.450 227,400 +2,200 0.10% 13,064,130
2022-03-28 2022-03-24 62.300 225,200 -9,200 0.10% 14,029,960
2022-03-25 2022-03-23 59.850 234,400 +1,800 0.11% 14,028,840
2022-03-24 2022-03-22 60.850 232,600 -1,400 0.11% 14,153,710
2022-03-23 2022-03-21 62.550 234,000 -1,600 0.11% 14,636,700
2022-03-22 2022-03-18 63.200 235,600 +800 0.11% 14,889,920
2022-03-21 2022-03-17 57.450 234,800 -39,000 0.11% 13,489,260
2022-03-18 2022-03-16 50.300 273,800 +2,000 0.12% 13,772,140
2022-03-17 2022-03-15 48.300 271,800 +2,000 0.12% 13,127,940
2022-03-16 2022-03-14 49.600 269,800 +12,800 0.12% 13,382,080
2022-03-15 2022-03-11 55.950 257,000 -17,000 0.12% 14,379,150
2022-03-14 2022-03-10 50.000 274,000 -1,800 0.12% 13,700,000
2022-03-11 2022-03-09 47.700 275,800 -3,400 0.13% 13,155,660
2022-03-10 2022-03-08 46.350 279,200 +27,800 0.13% 12,940,920
2022-03-09 2022-03-07 53.400 251,400 +4,800 0.11% 13,424,760
2022-03-08 2022-03-04 54.050 246,600 +4,200 0.11% 13,328,730
2022-03-07 2022-03-03 53.550 242,400 -6,400 0.11% 12,980,520
2022-03-04 2022-03-02 50.600 248,800 +2,400 0.11% 12,589,280
2022-03-03 2022-03-01 52.650 246,400 +2,400 0.11% 12,972,960
2022-03-02 2022-02-28 52.900 244,000 -2,800 0.11% 12,907,600
2022-03-01 2022-02-25 56.150 246,800 -400 0.11% 13,857,820
2022-02-28 2022-02-24 54.400 247,200 -14,200 0.11% 13,447,680
2022-02-25 2022-02-23 55.000 261,400 -5,400 0.12% 14,377,000
2022-02-24 2022-02-22 52.700 266,800 -13,400 0.12% 14,060,360
2022-02-23 2022-02-21 54.000 280,200 -8,000 0.13% 15,130,800
2022-02-22 2022-02-18 51.350 288,200 -28,400 0.13% 14,799,070
2022-02-21 2022-02-17 48.750 316,600 +9,400 0.14% 15,434,250
2022-02-18 2022-02-16 46.750 307,200 -600 0.14% 14,361,600
2022-02-17 2022-02-15 45.500 307,800 +1,000 0.14% 14,004,900
2022-02-16 2022-02-14 46.800 306,800 +9,400 0.14% 14,358,240
2022-02-15 2022-02-11 44.500 297,400 -13,600 0.14% 13,234,300
2022-02-14 2022-02-10 46.900 311,000 +1,000 0.14% 14,585,900
2022-02-11 2022-02-09 46.750 310,000 -3,400 0.14% 14,492,500
2022-02-10 2022-02-08 45.150 313,400 -600 0.14% 14,150,010
2022-02-09 2022-02-07 45.750 314,000 +5,800 0.14% 14,365,500
2022-02-08 2022-02-04 44.500 308,200 +5,600 0.14% 13,714,900
2022-02-07 2022-01-31 43.250 302,600 +2,000 0.14% 13,087,450
2022-02-04 2022-01-27 46.000 300,600 +5,600 0.14% 13,827,600
2022-01-28 2022-01-26 47.750 295,000 +800 0.13% 14,086,250
2022-01-27 2022-01-25 50.300 294,200 +1,600 0.13% 14,798,260
2022-01-26 2022-01-24 51.500 292,600 -13,000 0.13% 15,068,900
2022-01-25 2022-01-21 51.250 305,600 +31,000 0.14% 15,662,000
2022-01-24 2022-01-20 59.000 274,600 +2,400 0.13% 16,201,400
2022-01-21 2022-01-19 57.600 272,200 -5,800 0.12% 15,678,720
2022-01-20 2022-01-18 58.000 278,000 +13,400 0.13% 16,124,000
2022-01-19 2022-01-17 59.000 264,600 -14,200 0.12% 15,611,400
2022-01-18 2022-01-14 51.450 278,800 +4,600 0.13% 14,344,260
2022-01-17 2022-01-13 46.250 274,200 -9,600 0.13% 12,681,750
2022-01-14 2022-01-12 47.550 283,800 +1,600 0.13% 13,494,690
2022-01-13 2022-01-11 44.650 282,200 +4,600 0.13% 12,600,230
2022-01-12 2022-01-10 44.500 277,600 +10,000 0.13% 12,353,200
2022-01-11 2022-01-07 41.650 267,600 +10,400 0.12% 11,145,540
2022-01-10 2022-01-06 42.400 257,200 -2,000 0.12% 10,905,280
2022-01-07 2022-01-05 45.550 259,200 -4,800 0.12% 11,806,560
2022-01-06 2022-01-04 46.650 264,000 +10,400 0.12% 12,315,600
2022-01-05 2022-01-03 56.150 253,600 -23,600 0.12% 14,239,640
2022-01-04 2021-12-31 58.000 277,200 -8,600 0.13% 16,077,600
2022-01-03 2021-12-29 48.000 285,800 -200 0.13% 13,718,400
2021-12-30 2021-12-28 47.950 286,000 +400 0.13% 13,713,700
2021-12-29 2021-12-24 46.500 285,600 -13,200 0.13% 13,280,400
2021-12-23 2021-12-21 42.700 298,800 -600 0.14% 12,758,760
2021-12-22 2021-12-20 40.900 299,400 -3,000 0.14% 12,245,460
2021-12-21 2021-12-17 40.450 302,400 +2,200 0.14% 12,232,080
2021-12-17 2021-12-15 40.250 300,200 +3,800 0.14% 12,083,050
2021-12-16 2021-12-14 45.200 296,400 -3,200 0.14% 13,397,280
2021-12-15 2021-12-13 45.200 299,600 +2,000 0.14% 13,541,920
2021-12-14 2021-12-10 45.650 297,600 +4,000 0.14% 13,585,440
2021-12-13 2021-12-09 44.600 293,600 -4,200 0.13% 13,094,560
2021-12-10 2021-12-08 42.550 297,800 +1,600 0.14% 12,671,390
2021-12-09 2021-12-07 43.150 296,200 -5,000 0.14% 12,781,030
2021-12-08 2021-12-06 43.300 301,200 +9,000 0.14% 13,041,960
2021-12-07 2021-12-03 45.350 292,200 -1,200 0.13% 13,251,270
2021-12-03 2021-12-01 45.000 293,400 -2,400 0.13% 13,203,000
2021-12-02 2021-11-30 46.150 295,800 -1,000 0.13% 13,651,170
2021-12-01 2021-11-29 47.800 296,800 -1,800 0.14% 14,187,040
2021-11-30 2021-11-26 45.650 298,600 +3,000 0.14% 13,631,090
2021-11-29 2021-11-25 47.150 295,600 +1,000 0.13% 13,937,540
2021-11-26 2021-11-24 46.600 294,600 +200 0.13% 13,728,360
2021-11-25 2021-11-23 48.550 294,400 -1,600 0.13% 14,293,120
2021-11-24 2021-11-22 47.200 296,000 -10,000 0.13% 13,971,200
2021-11-23 2021-11-19 45.750 306,000 -14,600 0.14% 13,999,500
2021-11-22 2021-11-18 44.450 320,600 +9,800 0.15% 14,250,670
2021-11-19 2021-11-17 45.350 310,800 +1,800 0.14% 14,094,780
2021-11-18 2021-11-16 45.600 309,000 +3,800 0.14% 14,090,400
2021-11-17 2021-11-15 44.250 305,200 +3,000 0.14% 13,505,100
2021-11-16 2021-11-12 42.950 302,200 +5,000 0.14% 12,979,490
2021-11-15 2021-11-11 42.100 297,200 +1,600 0.14% 12,512,120
2021-11-12 2021-11-10 45.500 295,600 +2,800 0.13% 13,449,800
2021-11-11 2021-11-09 40.150 292,800 +600 0.13% 11,755,920
2021-11-10 2021-11-08 37.950 292,200 -400 0.13% 11,088,990
2021-11-09 2021-11-05 40.250 292,600 +1,600 0.13% 11,777,150
2021-11-03 2021-11-01 39.350 291,000 +6,800 0.13% 11,450,850
2021-11-02 2021-10-29 39.150 284,200 -6,000 0.13% 11,126,430
2021-11-01 2021-10-28 38.500 290,200 +2,000 0.13% 11,172,700
2021-10-29 2021-10-27 38.500 288,200 +400 0.13% 11,095,700
2021-10-28 2021-10-26 40.700 287,800 +200 0.13% 11,713,460
2021-10-26 2021-10-22 41.700 287,600 -400 0.13% 11,992,920
2021-10-22 2021-10-20 41.850 288,000 +26,200 0.13% 12,052,800
2021-10-21 2021-10-19 42.600 261,800 +3,800 0.12% 11,152,680
2021-10-20 2021-10-18 42.300 258,000 +1,800 0.12% 10,913,400
2021-10-18 2021-10-12 40.650 256,200 -2,000 0.12% 10,414,530
2021-10-15 2021-10-11 40.800 258,200 -4,200 0.12% 10,534,560
2021-10-12 2021-10-08 39.450 262,400 -1,200 0.12% 10,351,680
2021-10-11 2021-10-07 40.000 263,600 -2,600 0.12% 10,544,000
2021-10-08 2021-10-06 38.450 266,200 +600 0.12% 10,235,390
2021-10-07 2021-10-05 39.050 265,600 +3,800 0.12% 10,371,680
2021-10-06 2021-10-04 38.900 261,800 -3,000 0.12% 10,184,020
2021-10-05 2021-09-30 39.600 264,800 -1,400 0.12% 10,486,080
2021-10-04 2021-09-29 37.500 266,200 -4,000 0.12% 9,982,500
2021-09-30 2021-09-28 39.000 270,200 -1,600 0.12% 10,537,800
2021-09-29 2021-09-27 39.800 271,800 +400 0.12% 10,817,640
2021-09-28 2021-09-24 40.150 271,400 +5,400 0.12% 10,896,710
2021-09-27 2021-09-23 41.000 266,000 -3,400 0.12% 10,906,000
2021-09-24 2021-09-21 40.000 269,400 +4,800 0.12% 10,776,000
2021-09-23 2021-09-20 41.550 264,600 -1,400 0.12% 10,994,130
2021-09-21 2021-09-17 42.750 266,000 +1,400 0.12% 11,371,500
2021-09-20 2021-09-16 41.200 264,600 -200 0.12% 10,901,520
2021-09-17 2021-09-15 42.400 264,800 -2,800 0.12% 11,227,520
2021-09-16 2021-09-14 43.800 267,600 +12,400 0.12% 11,720,880
2021-09-15 2021-09-13 42.450 255,200 +3,400 0.12% 10,833,240
2021-09-14 2021-09-10 43.450 251,800 -3,200 0.11% 10,940,710
2021-09-13 2021-09-09 42.050 255,000 +4,400 0.12% 10,722,750
2021-09-10 2021-09-08 43.700 250,600 +4,800 0.11% 10,951,220
2021-09-09 2021-09-07 44.800 245,800 +9,000 0.11% 11,011,840
2021-09-08 2021-09-06 46.250 236,800 +1,000 0.11% 10,952,000
2021-09-07 2021-09-03 43.250 235,800 +600 0.11% 10,198,350
2021-09-06 2021-09-02 44.000 235,200 +800 0.11% 10,348,800
2021-09-03 2021-09-01 44.400 234,400 -1,000 0.11% 10,407,360
2021-09-02 2021-08-31 44.000 235,400 +1,000 0.11% 10,357,600
2021-09-01 2021-08-30 44.550 234,400 +1,600 0.11% 10,442,520
2021-08-30 2021-08-26 42.300 232,800 -2,200 0.11% 9,847,440
2021-08-27 2021-08-25 43.750 235,000 -200 0.11% 10,281,250
2021-08-26 2021-08-24 44.800 235,200 -2,200 0.11% 10,536,960
2021-08-25 2021-08-23 43.750 237,400 +200 0.11% 10,386,250
2021-08-24 2021-08-20 41.000 237,200 -1,400 0.11% 9,725,200
2021-08-23 2021-08-19 44.950 238,600 -2,200 0.11% 10,725,070
2021-08-20 2021-08-18 44.800 240,800 +1,000 0.11% 10,787,840
2021-08-19 2021-08-17 46.900 239,800 +4,200 0.11% 11,246,620
2021-08-17 2021-08-13 49.600 235,600 +1,800 0.11% 11,685,760
2021-08-16 2021-08-12 50.200 233,800 +3,400 0.11% 11,736,760
2021-08-13 2021-08-11 51.150 230,400 +3,400 0.11% 11,784,960
2021-08-12 2021-08-10 53.650 227,000 -1,200 0.10% 12,178,550
2021-08-11 2021-08-09 53.150 228,200 +6,200 0.10% 12,128,830
2021-08-10 2021-08-06 52.200 222,000 +9,400 0.10% 11,588,400
2021-08-06 2021-08-04 53.050 212,600 +2,200 0.10% 11,278,430
2021-08-05 2021-08-03 54.650 210,400 -1,200 0.10% 11,498,360
2021-08-04 2021-08-02 52.350 211,600 -1,400 0.10% 11,077,260
2021-08-03 2021-07-30 52.300 213,000 +200 0.10% 11,139,900
2021-07-30 2021-07-28 49.900 212,800 -2,400 0.10% 10,618,720
2021-07-29 2021-07-27 47.500 215,200 -4,800 0.10% 10,222,000
2021-07-28 2021-07-26 51.600 220,000 -49,600 0.10% 11,352,000
2021-07-27 2021-07-23 56.350 269,600 +49,600 0.12% 15,191,960
2021-07-26 2021-07-22 57.550 220,000 -400 0.10% 12,661,000
2021-07-23 2021-07-21 58.350 220,400 +4,800 0.10% 12,860,340
2021-07-22 2021-07-20 58.300 215,600 -200 0.10% 12,569,480
2021-07-21 2021-07-19 57.600 215,800 +3,600 0.10% 12,430,080
2021-07-20 2021-07-16 60.200 212,200 -2,400 0.10% 12,774,440
2021-07-19 2021-07-15 58.500 214,600 +600 0.10% 12,554,100
2021-07-16 2021-07-14 60.300 214,000 -5,000 0.10% 12,904,200
2021-07-15 2021-07-13 58.450 219,000 +800 0.10% 12,800,550
2021-07-14 2021-07-12 58.000 218,200 -3,400 0.10% 12,655,600
2021-07-13 2021-07-09 56.400 221,600 -5,000 0.10% 12,498,240
2021-07-12 2021-07-08 54.200 226,600 +1,400 0.10% 12,281,720
2021-07-09 2021-07-07 56.550 225,200 +2,200 0.10% 12,735,060
2021-07-08 2021-07-06 58.700 223,000 -1,400 0.10% 13,090,100
2021-07-07 2021-07-05 61.650 224,400 +400 0.10% 13,834,260
2021-07-06 2021-07-02 62.150 224,000 -600 0.10% 13,921,600
2021-07-05 2021-06-30 64.500 224,600 -5,000 0.10% 14,486,700
2021-07-02 2021-06-29 64.700 229,600 -1,000 0.10% 14,855,120
2021-06-30 2021-06-28 64.300 230,600 -45,400 0.11% 14,827,580
2021-06-29 2021-06-25 66.700 276,000 +800 0.13% 18,409,200
2021-06-28 2021-06-24 66.800 275,200 +26,600 0.13% 18,383,360
2021-06-25 2021-06-23 66.450 248,600 +12,400 0.11% 16,519,470
2021-06-24 2021-06-22 67.500 236,200 -1,600 0.11% 15,943,500
2021-06-23 2021-06-21 65.600 237,800 +10,600 0.11% 15,599,680
2021-06-22 2021-06-18 70.400 227,200 +5,200 0.12% 15,994,880
2021-06-21 2021-06-17 69.650 222,000 +2,600 0.12% 15,462,300
2021-06-18 2021-06-16 70.650 219,400 +16,000 0.12% 15,500,610
2021-06-17 2021-06-15 74.500 203,400 +3,200 0.11% 15,153,300
2021-06-16 2021-06-11 75.100 200,200 -1,400 0.11% 15,035,020
2021-06-15 2021-06-10 74.100 201,600 -400 0.11% 14,938,560
2021-06-11 2021-06-09 75.000 202,000 +2,200 0.11% 15,150,000
2021-06-10 2021-06-08 76.000 199,800 +12,000 0.11% 15,184,800
2021-06-09 2021-06-07 78.550 187,800 +2,000 0.10% 14,751,690
2021-06-08 2021-06-04 77.650 185,800 -400 0.10% 14,427,370
2021-06-04 2021-06-02 79.350 186,200 +600 0.10% 14,774,970
2021-06-03 2021-06-01 81.350 185,600 -5,800 0.10% 15,098,560
2021-06-02 2021-05-31 79.900 191,400 +50,000 0.10% 15,292,860
2021-06-01 2021-05-28 77.000 141,400 -5,200 0.08% 10,887,800
2021-05-31 2021-05-27 81.300 146,600 -10,200 0.08% 11,918,580
2021-05-28 2021-05-26 75.150 156,800 +7,600 0.09% 11,783,520
2021-05-27 2021-05-25 75.900 149,200 +2,800 0.08% 11,324,280
2021-05-26 2021-05-24 74.300 146,400 -200 0.08% 10,877,520
2021-05-25 2021-05-21 74.350 146,600 -1,800 0.08% 10,899,710
2021-05-24 2021-05-20 73.400 148,400 +800 0.08% 10,892,560
2021-05-21 2021-05-18 73.400 147,600 +4,000 0.08% 10,833,840
2021-05-20 2021-05-17 74.850 143,600 -3,400 0.08% 10,748,460
2021-05-18 2021-05-14 72.100 147,000 +2,400 0.08% 10,598,700
2021-05-17 2021-05-13 71.950 144,600 +400 0.08% 10,403,970
2021-05-14 2021-05-12 74.950 144,200 +3,400 0.08% 10,807,790
2021-05-13 2021-05-11 74.100 140,800 -800 0.08% 10,433,280
2021-05-12 2021-05-10 73.900 141,600 +1,800 0.08% 10,464,240
2021-05-11 2021-05-07 74.950 139,800 +2,600 0.08% 10,478,010
2021-05-10 2021-05-06 77.000 137,200 +600 0.08% 10,564,400
2021-05-07 2021-05-05 76.700 136,600 +18,000 0.07% 10,477,220
2021-05-06 2021-05-04 83.050 118,600 +2,400 0.06% 9,849,730
2021-05-05 2021-05-03 83.700 116,200 -4,800 0.06% 9,725,940
2021-05-04 2021-04-30 80.450 121,000 -600 0.07% 9,734,450
2021-05-03 2021-04-29 80.600 121,600 +2,200 0.07% 9,800,960
2021-04-30 2021-04-28 82.250 119,400 +1,200 0.07% 9,820,650
2021-04-29 2021-04-27 82.400 118,200 -800 0.06% 9,739,680
2021-04-28 2021-04-26 81.700 119,000 -19,400 0.07% 9,722,300
2021-04-27 2021-04-23 84.300 138,400 -6,400 0.08% 11,667,120
2021-04-26 2021-04-22 83.000 144,800 -3,800 0.08% 12,018,400
2021-04-23 2021-04-21 79.950 148,600 +1,600 0.08% 11,880,570
2021-04-22 2021-04-20 79.950 147,000 -400 0.08% 11,752,650
2021-04-21 2021-04-19 79.600 147,400 +9,200 0.08% 11,733,040
2021-04-20 2021-04-16 74.700 138,200 +1,400 0.08% 10,323,540
2021-04-19 2021-04-15 73.700 136,800 +400 0.07% 10,082,160
2021-04-16 2021-04-14 73.700 136,400 +1,200 0.07% 10,052,680
2021-04-15 2021-04-13 74.700 135,200 -400 0.07% 10,099,440
2021-04-14 2021-04-12 74.500 135,600 +3,200 0.07% 10,102,200
2021-04-13 2021-04-09 75.000 132,400 +1,200 0.07% 9,930,000
2021-04-12 2021-04-08 76.100 131,200 +5,200 0.07% 9,984,320
2021-04-09 2021-04-07 78.800 126,000 -4,000 0.07% 9,928,800
2021-04-08 2021-04-01 81.100 130,000 +18,000 0.07% 10,543,000
2021-04-01 2021-03-30 83.400 112,000 -22,000 0.06% 9,340,800
2021-03-31 2021-03-29 74.750 134,000 +12,600 0.07% 10,016,500
2021-03-30 2021-03-26 74.650 121,400 +200 0.07% 9,062,510
2021-03-29 2021-03-25 71.050 121,200 +1,800 0.07% 8,611,260
2021-03-26 2021-03-24 72.000 119,400 +200 0.07% 8,596,800
2021-03-25 2021-03-23 71.850 119,200 +3,400 0.07% 8,564,520
2021-03-24 2021-03-22 82.000 115,800 -6,400 0.06% 9,495,600
2021-03-23 2021-03-19 80.100 122,200 -200 0.07% 9,788,220
2021-03-22 2021-03-18 80.600 122,400 +600 0.07% 9,865,440
2021-03-19 2021-03-17 81.600 121,800 -400 0.07% 9,938,880
2021-03-18 2021-03-16 77.850 122,200 -3,200 0.07% 9,513,270
2021-03-17 2021-03-15 73.750 125,400 -3,800 0.07% 9,248,250
2021-03-16 2021-03-12 75.300 129,200 +3,000 0.07% 9,728,760
2021-03-15 2021-03-11 76.900 126,200 +1,800 0.07% 9,704,780
2021-03-12 2021-03-10 71.850 124,400 -600 0.07% 8,938,140
2021-03-11 2021-03-09 70.200 125,000 -4,400 0.07% 8,775,000
2021-03-10 2021-03-08 69.650 129,400 -4,600 0.07% 9,012,710
2021-03-09 2021-03-05 73.500 134,000 -200 0.07% 9,849,000
2021-03-08 2021-03-04 75.350 134,200 -6,200 0.07% 10,111,970
2021-03-05 2021-03-03 76.500 140,400 +5,600 0.08% 10,740,600
2021-03-04 2021-03-02 79.700 134,800 -2,400 0.07% 10,743,560
2021-03-03 2021-03-01 83.850 137,200 -3,400 0.08% 11,504,220
2021-03-02 2021-02-26 79.500 140,600 -6,200 0.08% 11,177,700
2021-03-01 2021-02-25 80.150 146,800 -13,000 0.08% 11,766,020
2021-02-26 2021-02-24 72.150 159,800 -6,600 0.09% 11,529,570
2021-02-25 2021-02-23 75.900 166,400 +7,600 0.09% 12,629,760
2021-02-24 2021-02-22 80.100 158,800 -10,200 0.09% 12,719,880
2021-02-23 2021-02-19 80.550 169,000 +11,000 0.09% 13,612,950
2021-02-22 2021-02-18 82.550 158,000 +6,000 0.09% 13,042,900
2021-02-19 2021-02-17 85.300 152,000 +4,200 0.08% 12,965,600
2021-02-18 2021-02-16 86.350 147,800 +43,200 0.08% 12,762,530
2021-02-17 2021-02-11 91.050 104,600 +3,200 0.06% 9,523,830
2021-02-16 2021-02-09 82.650 101,400 -3,000 0.06% 8,380,710
2021-02-10 2021-02-08 79.400 104,400 +1,800 0.06% 8,289,360
2021-02-09 2021-02-05 81.900 102,600 -1,800 0.06% 8,402,940
2021-02-08 2021-02-04 82.100 104,400 +23,200 0.06% 8,571,240
2021-02-05 2021-02-03 88.350 81,200 -17,400 0.04% 7,174,020
2021-02-04 2021-02-02 89.850 98,600 -3,600 0.05% 8,859,210
2021-02-03 2021-02-01 82.000 102,200 -800 0.06% 8,380,400
2021-02-02 2021-01-29 76.500 103,000 -5,400 0.06% 7,879,500
2021-02-01 2021-01-28 72.100 108,400 +6,600 0.06% 7,815,640
2021-01-29 2021-01-27 78.000 101,800 +22,800 0.06% 7,940,400
2021-01-28 2021-01-26 90.000 79,000 -5,400 0.04% 7,110,000
2021-01-27 2021-01-25 90.000 84,400 -4,600 0.05% 7,596,000
2021-01-26 2021-01-22 78.000 89,000 +1,600 0.05% 6,942,000
2021-01-25 2021-01-21 77.000 87,400 -4,200 0.05% 6,729,800
2021-01-22 2021-01-20 76.000 91,600 -200 0.05% 6,961,600
2021-01-21 2021-01-19 75.000 91,800 -23,200 0.05% 6,885,000
2021-01-20 2021-01-18 67.600 115,000 -800 0.06% 7,774,000
2021-01-19 2021-01-15 63.400 115,800 -17,800 0.06% 7,341,720
2021-01-18 2021-01-14 63.000 133,600 -1,000 0.07% 8,416,800
2021-01-15 2021-01-13 57.800 134,600 -3,000 0.07% 7,779,880
2021-01-14 2021-01-12 57.150 137,600 +6,000 0.08% 7,863,840
2021-01-13 2021-01-11 55.100 131,600 +36,800 0.07% 7,251,160
2021-01-12 2021-01-08 58.000 94,800 -200 0.05% 5,498,400
2021-01-11 2021-01-07 56.450 95,000 +18,200 0.05% 5,362,750
2021-01-08 2021-01-06 60.050 76,800 -9,800 0.04% 4,611,840
2021-01-07 2021-01-05 57.400 86,600 +5,200 0.05% 4,970,840
2021-01-06 2021-01-04 55.800 81,400 +3,800 0.04% 4,542,120
2021-01-05 2020-12-31 56.800 77,600 -3,800 0.04% 4,407,680
2021-01-04 2020-12-29 52.300 81,400 +6,200 0.04% 4,257,220
2020-12-30 2020-12-28 53.600 75,200 +600 0.04% 4,030,720
2020-12-29 2020-12-24 54.500 74,600 -5,400 0.04% 4,065,700
2020-12-28 2020-12-22 54.050 80,000 -8,600 0.04% 4,324,000
2020-12-23 2020-12-21 49.600 88,600 -200 0.05% 4,394,560
2020-12-22 2020-12-18 49.000 88,800 -25,400 0.05% 4,351,200
2020-12-21 2020-12-17 45.500 114,200 +12,600 0.06% 5,196,100
2020-12-18 2020-12-16 47.000 101,600 -3,600 0.06% 4,775,200
2020-12-17 2020-12-15 45.700 105,200 +8,000 0.06% 4,807,640
2020-12-16 2020-12-14 44.200 97,200 -200 0.05% 4,296,240
2020-12-15 2020-12-11 43.100 97,400 +200 0.05% 4,197,940
2020-12-14 2020-12-10 43.800 97,200 -2,800 0.05% 4,257,360
2020-12-11 2020-12-09 43.050 100,000 -1,000 0.05% 4,305,000
2020-12-10 2020-12-08 43.050 101,000 -22,400 0.06% 4,348,050
2020-12-09 2020-12-07 43.700 123,400 +8,200 0.07% 5,392,580
2020-12-08 2020-12-04 43.000 115,200 -4,400 0.06% 4,953,600
2020-12-07 2020-12-03 42.300 119,600 -9,000 0.07% 5,059,080
2020-12-04 2020-12-02 41.450 128,600 +19,800 0.07% 5,330,470
2020-12-03 2020-12-01 41.650 108,800 -9,600 0.06% 4,531,520
2020-12-02 2020-11-30 42.200 118,400 -15,000 0.06% 4,996,480
2020-12-01 2020-11-27 42.000 133,400 -4,600 0.07% 5,602,800
2020-11-30 2020-11-26 41.700 138,000 +2,000 0.08% 5,754,600
2020-11-27 2020-11-25 41.650 136,000 -8,200 0.07% 5,664,400
2020-11-26 2020-11-24 41.600 144,200 +6,000 0.08% 5,998,720
2020-11-25 2020-11-23 40.800 138,200 +6,600 0.08% 5,638,560
2020-11-24 2020-11-20 42.800 131,600 -18,200 0.07% 5,632,480
2020-11-23 2020-11-19 42.200 149,800 +1,000 0.08% 6,321,560
2020-11-20 2020-11-18 40.800 148,800 -600 0.08% 6,071,040
2020-11-19 2020-11-17 40.700 149,400 +12,800 0.08% 6,080,580
2020-11-18 2020-11-16 41.600 136,600 +3,200 0.07% 5,682,560
2020-11-17 2020-11-13 42.750 133,400 -30,000 0.07% 5,702,850
2020-11-16 2020-11-12 42.200 163,400 +42,000 0.09% 6,895,480
2020-11-13 2020-11-11 44.200 121,400 +2,800 0.07% 5,365,880
2020-11-12 2020-11-10 48.300 118,600 -1,000 0.06% 5,728,380
2020-11-11 2020-11-09 48.000 119,600 -600 0.07% 5,740,800
2020-11-10 2020-11-06 46.800 120,200 +1,000 0.07% 5,625,360
2020-11-09 2020-11-05 49.150 119,200 -5,800 0.07% 5,858,680
2020-11-06 2020-11-04 46.550 125,000 +6,200 0.07% 5,818,750
2020-11-05 2020-11-03 45.500 118,800 -4,200 0.07% 5,405,400
2020-11-04 2020-11-02 45.300 123,000 -10,400 0.07% 5,571,900
2020-11-03 2020-10-30 46.500 133,400 +2,800 0.07% 6,203,100
2020-11-02 2020-10-29 47.600 130,600 +1,400 0.07% 6,216,560
2020-10-30 2020-10-28 47.250 129,200 -1,000 0.07% 6,104,700
2020-10-29 2020-10-27 46.650 130,200 +400 0.07% 6,073,830
2020-10-28 2020-10-23 48.000 129,800 -2,400 0.07% 6,230,400
2020-10-27 2020-10-22 49.450 132,200 +6,400 0.07% 6,537,290
2020-10-23 2020-10-21 50.800 125,800 -800 0.07% 6,390,640
2020-10-22 2020-10-20 50.650 126,600 +1,200 0.07% 6,412,290
2020-10-21 2020-10-19 50.800 125,400 +600 0.07% 6,370,320
2020-10-20 2020-10-16 50.650 124,800 +9,800 0.07% 6,321,120
2020-10-19 2020-10-15 52.500 115,000 -7,800 0.06% 6,037,500
2020-10-16 2020-10-14 52.400 122,800 -4,000 0.07% 6,434,720
2020-10-15 2020-10-12 55.300 126,800 -3,800 0.07% 7,012,040
2020-10-14 2020-10-09 53.800 130,600 -8,400 0.07% 7,026,280
2020-10-12 2020-10-08 55.800 139,000 +25,400 0.08% 7,756,200
2020-10-09 2020-10-07 50.150 113,600 -9,200 0.06% 5,697,040
2020-10-08 2020-10-06 47.750 122,800 +5,600 0.07% 5,863,700
2020-10-07 2020-10-05 48.450 117,200 -400 0.06% 5,678,340
2020-10-06 2020-09-30 48.050 117,600 +600 0.06% 5,650,680
2020-10-05 2020-09-29 49.300 117,000 -600 0.06% 5,768,100
2020-09-30 2020-09-28 48.350 117,600 +600 0.06% 5,685,960
2020-09-29 2020-09-25 48.050 117,000 +1,200 0.06% 5,621,850
2020-09-28 2020-09-24 50.350 115,800 +5,600 0.06% 5,830,530
2020-09-25 2020-09-23 53.150 110,200 -4,600 0.06% 5,857,130
2020-09-23 2020-09-21 50.450 114,800 -4,000 0.06% 5,791,660
2020-09-22 2020-09-18 52.050 118,800 -4,200 0.07% 6,183,540
2020-09-21 2020-09-17 49.950 123,000 +3,800 0.07% 6,143,850
2020-09-18 2020-09-16 52.700 119,200 -800 0.07% 6,281,840
2020-09-17 2020-09-15 48.250 120,000 +1,400 0.07% 5,790,000
2020-09-16 2020-09-14 48.250 118,600 -400 0.06% 5,722,450
2020-09-15 2020-09-11 48.600 119,000 -10,000 0.07% 5,783,400
2020-09-14 2020-09-10 45.500 129,000 -9,800 0.07% 5,869,500
2020-09-11 2020-09-09 45.000 138,800 +3,000 0.08% 6,246,000
2020-09-10 2020-09-08 48.100 135,800 -800 0.07% 6,531,980
2020-09-09 2020-09-07 47.850 136,600 -2,600 0.07% 6,536,310
2020-09-08 2020-09-04 47.900 139,200 -600 0.08% 6,667,680
2020-09-07 2020-09-03 49.700 139,800 -3,200 0.08% 6,948,060
2020-09-04 2020-09-02 49.100 143,000 +2,400 0.08% 7,021,300
2020-09-03 2020-09-01 48.300 140,600 +6,000 0.08% 6,790,980
2020-09-02 2020-08-31 48.700 134,600 +2,200 0.07% 6,555,020
2020-09-01 2020-08-28 49.600 132,400 -1,400 0.07% 6,567,040
2020-08-31 2020-08-27 50.300 133,800 -4,000 0.07% 6,730,140
2020-08-28 2020-08-26 48.000 137,800 -2,000 0.08% 6,614,400
2020-08-27 2020-08-25 48.200 139,800 -3,800 0.08% 6,738,360
2020-08-26 2020-08-24 49.100 143,600 -3,400 0.08% 7,050,760
2020-08-25 2020-08-21 50.400 147,000 -16,000 0.08% 7,408,800
2020-08-24 2020-08-20 49.350 163,000 -2,000 0.09% 8,044,050
2020-08-21 2020-08-19 48.500 165,000 -400 0.09% 8,002,500
2020-08-20 2020-08-18 48.050 165,400 +13,400 0.09% 7,947,470
2020-08-19 2020-08-17 49.050 152,000 +7,800 0.08% 7,455,600
2020-08-18 2020-08-14 52.100 144,200 +2,000 0.08% 7,512,820
2020-08-17 2020-08-13 53.300 142,200 +8,000 0.08% 7,579,260
2020-08-14 2020-08-12 51.500 134,200 -21,400 0.07% 6,911,300
2020-08-13 2020-08-11 53.800 155,600 +3,800 0.09% 8,371,280
2020-08-12 2020-08-10 52.100 151,800 -4,400 0.08% 7,908,780
2020-08-11 2020-08-07 51.050 156,200 -600 0.09% 7,974,010
2020-08-10 2020-08-06 52.000 156,800 +2,600 0.09% 8,153,600
2020-08-07 2020-08-05 53.050 154,200 -22,400 0.08% 8,180,310
2020-08-06 2020-08-04 52.800 176,600 -6,800 0.10% 9,324,480
2020-08-05 2020-08-03 51.300 183,400 -4,000 0.10% 9,408,420
2020-08-04 2020-07-31 50.600 187,400 +4,400 0.10% 9,482,440
2020-08-03 2020-07-30 51.800 183,000 +19,000 0.10% 9,479,400
2020-07-31 2020-07-29 50.900 164,000 -28,000 0.09% 8,347,600
2020-07-30 2020-07-28 48.000 192,000 -2,200 0.11% 9,216,000
2020-07-29 2020-07-27 48.000 194,200 -9,600 0.11% 9,321,600
2020-07-28 2020-07-24 48.000 203,800 -59,800 0.11% 9,782,400
2020-07-27 2020-07-23 52.000 263,600 +31,600 0.14% 13,707,200
2020-07-24 2020-07-22 50.300 232,000 +22,200 0.13% 11,669,600
2020-07-23 2020-07-21 51.000 209,800 -3,600 0.11% 10,699,800
2020-07-22 2020-07-20 48.650 213,400 -3,200 0.12% 10,381,910
2020-07-21 2020-07-17 48.950 216,600 +2,200 0.12% 10,602,570
2020-07-20 2020-07-16 48.650 214,400 -5,800 0.12% 10,430,560
2020-07-17 2020-07-15 54.600 220,200 +41,600 0.12% 12,022,920
2020-07-16 2020-07-14 62.850 178,600 -10,400 0.10% 11,225,010
2020-07-15 2020-07-13 61.000 189,000 +4,200 0.10% 11,529,000
2020-07-14 2020-07-10 58.950 184,800 -11,600 0.10% 10,893,960
2020-07-13 2020-07-09 56.550 196,400 +38,800 0.11% 11,106,420
2020-07-10 2020-07-08 58.700 157,600 +600 0.09% 9,251,120
2020-07-09 2020-07-07 56.900 157,000 +5,800 0.09% 8,933,300
2020-07-08 2020-07-06 55.950 151,200 +3,400 0.08% 8,459,640
2020-07-07 2020-07-03 58.000 147,800 +2,200 0.08% 8,572,400
2020-07-06 2020-07-02 58.100 145,600 -10,000 0.08% 8,459,360
2020-07-03 2020-06-30 55.850 155,600 +200 0.09% 8,690,260
2020-07-02 2020-06-29 56.950 155,400 +38,800 0.09% 8,850,030
2020-06-30 2020-06-26 59.000 116,600 +22,000 0.06% 6,879,400
2020-06-29 2020-06-24 59.800 94,600 +4,000 0.05% 5,657,080
2020-06-26 2020-06-23 58.300 90,600 +7,800 0.05% 5,281,980
2020-06-24 2020-06-22 58.700 82,800 -30,600 0.05% 4,860,360
2020-06-23 2020-06-19 54.000 113,400 +600 0.06% 6,123,600
2020-06-22 2020-06-18 53.900 112,800 +1,600 0.06% 6,079,920
2020-06-19 2020-06-17 54.950 111,200 +5,400 0.06% 6,110,440
2020-06-18 2020-06-16 55.400 105,800 -200 0.06% 5,861,320
2020-06-17 2020-06-15 53.700 106,000 -7,000 0.06% 5,692,200
2020-06-16 2020-06-12 51.550 113,000 -2,400 0.06% 5,825,150
2020-06-15 2020-06-11 49.100 115,400 +1,800 0.06% 5,666,140
2020-06-12 2020-06-10 50.600 113,600 -6,000 0.06% 5,748,160
2020-06-11 2020-06-09 48.700 119,600 -79,800 0.07% 5,824,520
2020-06-10 2020-06-08 48.500 199,400 +114,600 0.11% 9,670,900
2020-06-09 2020-06-05 43.500 84,800 +4,200 0.05% 3,688,800
2020-06-08 2020-06-04 43.650 80,600 +6,600 0.04% 3,518,190
2020-06-05 2020-06-03 44.700 74,000 +3,800 0.04% 3,307,800
2020-06-04 2020-06-02 44.350 70,200 -600 0.04% 3,113,370
2020-06-03 2020-06-01 45.500 70,800 +1,800 0.04% 3,221,400
2020-06-02 2020-05-29 43.800 69,000 -7,600 0.04% 3,022,200
2020-06-01 2020-05-28 39.800 76,600 +4,400 0.04% 3,048,680
2020-05-29 2020-05-27 42.400 72,200 +8,800 0.04% 3,061,280
2020-05-28 2020-05-26 41.850 63,400 +1,600 0.03% 2,653,290
2020-05-27 2020-05-25 41.000 61,800 +5,400 0.03% 2,533,800
2020-05-26 2020-05-22 41.200 56,400 -3,400 0.03% 2,323,680
2020-05-25 2020-05-21 45.000 59,800 -16,600 0.03% 2,691,000
2020-05-22 2020-05-20 43.950 76,400 +2,400 0.04% 3,357,780
2020-05-21 2020-05-19 44.000 74,000 +10,200 0.04% 3,256,000
2020-05-20 2020-05-18 42.800 63,800 -3,800 0.03% 2,730,640
2020-05-19 2020-05-15 39.300 67,600 +10,000 0.04% 2,656,680
2020-05-18 2020-05-14 38.750 57,600 -19,200 0.03% 2,232,000
2020-05-15 2020-05-13 39.200 76,800 +3,000 0.04% 3,010,560
2020-05-14 2020-05-12 38.250 73,800 -4,800 0.04% 2,822,850
2020-05-13 2020-05-11 37.100 78,600 +5,000 0.04% 2,916,060
2020-05-12 2020-05-08 38.850 73,600 +3,800 0.04% 2,859,360
2020-05-11 2020-05-07 38.650 69,800 +2,400 0.04% 2,697,770
2020-05-08 2020-05-06 39.750 67,400 -2,400 0.04% 2,679,150
2020-05-07 2020-05-05 40.000 69,800 -3,600 0.04% 2,792,000
2020-05-06 2020-05-04 40.600 73,400 +4,800 0.04% 2,980,040
2020-05-05 2020-04-29 37.400 68,600 -2,600 0.04% 2,565,640
2020-05-04 2020-04-28 38.250 71,200 +2,000 0.04% 2,723,400
2020-04-29 2020-04-27 37.000 69,200 +31,800 0.04% 2,560,400
2020-04-28 2020-04-24 34.200 37,400 +400 0.02% 1,279,080
2020-04-27 2020-04-23 33.950 37,000 -400 0.02% 1,256,150
2020-04-24 2020-04-22 33.750 37,400 -200 0.02% 1,262,250
2020-04-22 2020-04-20 34.150 37,600 +800 0.02% 1,284,040
2020-04-21 2020-04-17 34.200 36,800 +6,600 0.02% 1,258,560
2020-04-20 2020-04-16 35.000 30,200 +400 0.02% 1,057,000
2020-04-16 2020-04-14 33.700 29,800 +4,200 0.02% 1,004,260
2020-04-09 2020-04-07 33.400 25,600 +400 0.01% 855,040
2020-04-08 2020-04-06 33.850 25,200 -600 0.01% 853,020
2020-04-07 2020-04-03 33.500 25,800 -2,200 0.01% 864,300
2020-04-06 2020-04-02 31.250 28,000 +200 0.02% 875,000
2020-04-03 2020-04-01 31.200 27,800 -2,600 0.02% 867,360
2020-04-02 2020-03-31 28.950 30,400 +800 0.02% 880,080
2020-04-01 2020-03-30 31.300 29,600 -200 0.02% 926,480
2020-03-31 2020-03-27 31.400 29,800 -200 0.02% 935,720
2020-03-30 2020-03-26 29.150 30,000 -1,800 0.02% 874,500
2020-03-27 2020-03-25 29.200 31,800 +200 0.02% 928,560
2020-03-26 2020-03-24 27.500 31,600 +3,200 0.02% 869,000
2020-03-24 2020-03-20 30.050 28,400 +4,600 0.02% 853,420
2020-03-23 2020-03-19 29.550 23,800 -4,600 0.01% 703,290
2020-03-20 2020-03-18 30.000 28,400 +1,200 0.02% 852,000
2020-03-18 2020-03-16 27.900 27,200 -14,000 0.01% 758,880
2020-03-17 2020-03-13 28.000 41,200 -200 0.02% 1,153,600
2020-03-16 2020-03-12 26.800 41,400 +800 0.02% 1,109,520
2020-03-13 2020-03-11 27.950 40,600 +2,600 0.02% 1,134,770
2020-03-12 2020-03-10 28.150 38,000 -1,200 0.02% 1,069,700
2020-03-11 2020-03-09 28.100 39,200 -800 0.02% 1,101,520
2020-03-10 2020-03-06 28.850 40,000 -800 0.02% 1,154,000
2020-03-09 2020-03-05 27.250 40,800 +3,200 0.02% 1,111,800
2020-03-05 2020-03-03 26.000 37,600 +200 0.02% 977,600
2020-03-03 2020-02-28 24.200 37,400 +800 0.02% 905,080
2020-02-27 2020-02-25 25.800 36,600 +400 0.02% 944,280
2020-02-26 2020-02-24 25.450 36,200 +200 0.02% 921,290
2020-02-25 2020-02-21 25.950 36,000 +2,200 0.02% 934,200
2020-02-24 2020-02-20 25.200 33,800 -4,400 0.02% 851,760
2020-02-21 2020-02-19 24.600 38,200 +5,600 0.02% 939,720
2020-02-18 2020-02-14 23.350 32,600 +800 0.02% 761,210
2020-02-12 2020-02-10 24.100 31,800 +8,200 0.02% 766,380
2020-02-10 2020-02-06 23.900 23,600 -400 0.01% 564,040
2020-02-07 2020-02-05 23.800 24,000 +400 0.01% 571,200
2020-01-21 2020-01-17 25.700 23,600 +600 0.01% 606,520
2020-01-20 2020-01-16 26.000 23,000 +1,000 0.01% 598,000
2020-01-16 2020-01-14 25.250 22,000 +400 0.01% 555,500
2020-01-15 2020-01-13 25.800 21,600 -800 0.01% 557,280
2020-01-14 2020-01-10 25.600 22,400 +200 0.01% 573,440
2020-01-08 2020-01-06 25.850 22,200 +400 0.01% 573,870
2020-01-07 2020-01-03 25.500 21,800 -1,200 0.01% 555,900
2020-01-06 2020-01-02 25.550 23,000 +6,200 0.01% 587,650
2019-12-20 2019-12-18 26.350 16,800 +5,000 0.01% 442,680
2019-12-12 2019-12-10 25.750 11,800 +800 0.01% 303,850
2019-12-02 2019-11-28 25.900 11,000 +400 0.01% 284,900
2019-11-29 2019-11-27 26.500 10,600 -3,000 0.01% 280,900
2019-11-28 2019-11-26 25.700 13,600 +600 0.01% 349,520
2019-11-12 2019-11-08 27.850 13,000 -2,000 0.01% 362,050
2019-11-11 2019-11-07 27.850 15,000 +2,000 0.01% 417,750
2019-11-08 2019-11-06 27.600 13,000 +3,000 0.01% 358,800
2019-11-05 2019-11-01 28.650 10,000 +600 0.01% 286,500
2019-10-30 2019-10-28 28.500 9,400 +400 0.01% 267,900
2019-10-16 2019-10-14 27.550 9,000 +800 0.00% 247,950
2019-10-02 2019-09-27 29.800 8,200 +200 0.00% 244,360
2019-09-16 2019-09-12 30.500 8,000 +1,000 0.00% 244,000
2019-08-12 2019-08-08 29.800 7,000 +2,000 0.00% 208,600
2019-08-02 2019-07-31 30.950 5,000 -5,000 0.00% 154,750
2019-07-12 2019-07-10 31.000 10,000 +1,000 0.01% 310,000
2019-07-02 2019-06-27 29.750 9,000 -3,000 0.00% 267,750
2019-06-26 2019-06-24 28.850 12,000 +1,000 0.01% 346,200
2019-06-19 2019-06-17 29.000 11,000 -10,000 0.01% 319,000
2019-06-12 2019-06-10 27.550 21,000 +1,000 0.01% 578,550
2019-06-03 2019-05-30 28.650 20,000 -1,000 0.01% 573,000
2019-05-30 2019-05-28 29.300 21,000 +2,000 0.01% 615,300
2019-05-17 2019-05-15 30.250 19,000 +4,000 0.01% 574,750
2019-05-16 2019-05-14 30.050 15,000 -5,000 0.01% 450,750
2019-05-15 2019-05-10 30.400 20,000 +5,000 0.01% 608,000
2019-05-14 2019-05-09 29.300 15,000 -3,000 0.01% 439,500
2019-05-10 2019-05-08 30.100 18,000 -1,000 0.01% 541,800
2019-05-09 2019-05-07 29.800 19,000 +1,000 0.01% 566,200
2019-05-08 2019-05-06 29.550 18,000 +2,000 0.01% 531,900
2019-05-06 2019-05-02 31.950 16,000 +11,000 0.01% 511,200
2019-04-30 2019-04-26 31.000 5,000 -20,000 0.00% 155,000
2019-04-18 2019-04-16 33.000 25,000 -3,000 0.01% 825,000
2019-04-17 2019-04-15 31.700 28,000 +10,000 0.02% 887,600
2019-04-16 2019-04-12 32.000 18,000 +9,000 0.01% 576,000
2019-04-12 2019-04-10 31.900 9,000 -51,000 0.00% 287,100
2019-04-11 2019-04-09 31.750 60,000 +49,000 0.03% 1,905,000
2019-04-10 2019-04-08 30.750 11,000 -15,000 0.01% 338,250
2019-04-04 2019-04-02 31.500 26,000 -4,000 0.01% 819,000
2019-04-03 2019-04-01 30.450 30,000 +7,000 0.02% 913,500
2019-04-01 2019-03-28 29.600 23,000 +1,000 0.01% 680,800
2019-03-29 2019-03-27 29.700 22,000 +8,000 0.01% 653,400
2019-03-28 2019-03-26 30.350 14,000 +1,000 0.01% 424,900
2019-03-27 2019-03-25 31.550 13,000 -2,000 0.01% 410,150
2019-03-26 2019-03-22 31.000 15,000 -10,000 0.01% 465,000
2019-03-21 2019-03-19 31.450 25,000 +2,000 0.01% 786,250
2019-03-20 2019-03-18 30.750 23,000 +3,000 0.01% 707,250
2019-03-19 2019-03-15 29.750 20,000 +8,000 0.01% 595,000
2019-03-18 2019-03-14 28.700 12,000 -1,000 0.01% 344,400
2019-03-15 2019-03-13 27.350 13,000 +1,000 0.01% 355,550
2019-03-12 2019-03-08 25.500 12,000 -2,000 0.01% 306,000
2019-03-11 2019-03-07 25.000 14,000 +4,000 0.01% 350,000
2019-03-08 2019-03-06 27.150 10,000 -1,000 0.01% 271,500
2019-03-07 2019-03-05 25.600 11,000 +2,000 0.01% 281,600
2019-03-05 2019-03-01 21.850 9,000 -3,000 0.00% 196,650
2019-03-04 2019-02-28 22.000 12,000 -9,000 0.01% 264,000
2019-03-01 2019-02-27 21.850 21,000 -7,000 0.01% 458,850
2019-02-28 2019-02-26 21.700 28,000 -1,000 0.02% 607,600
2019-02-27 2019-02-25 21.850 29,000 +7,000 0.02% 633,650
2019-02-21 2019-02-19 21.750 22,000 -6,000 0.01% 478,500
2019-02-14 2019-02-12 21.950 28,000 -1,000 0.02% 614,600
2019-02-13 2019-02-11 21.750 29,000 -1,000 0.02% 630,750
2019-01-28 2019-01-24 22.050 30,000 -2,000 0.02% 661,500
2019-01-25 2019-01-23 22.000 32,000 -1,000 0.02% 704,000
2019-01-24 2019-01-22 21.400 33,000 +6,000 0.02% 706,200
2019-01-21 2019-01-17 23.100 27,000 -4,000 0.01% 623,700
2019-01-18 2019-01-16 23.150 31,000 -1,000 0.02% 717,650
2019-01-17 2019-01-15 22.350 32,000 +1,000 0.02% 715,200
2019-01-11 2019-01-09 23.000 31,000 -48,000 0.02% 713,000
2019-01-10 2019-01-08 22.150 79,000 -7,000 0.04% 1,749,850
2019-01-09 2019-01-07 22.150 86,000 -6,000 0.05% 1,904,900
2019-01-08 2019-01-04 23.300 92,000 +2,000 0.06% 2,143,600
2019-01-04 2019-01-02 23.650 90,000 -6,000 0.06% 2,128,500
2019-01-03 2018-12-31 24.200 96,000 -4,000 0.06% 2,323,200
2019-01-02 2018-12-27 23.450 100,000 -75,000 0.06% 2,345,000
2018-12-28 2018-12-24 23.750 175,000 0.11% 4,156,250

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top