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 9.930 3,261,200 +0 0.71% 32,383,716
2025-10-13 2025-10-09 10.200 3,261,200 +0 0.71% 33,264,240
2025-10-10 2025-10-08 10.620 3,261,200 -12,400 0.71% 34,633,944
2025-10-09 2025-10-06 10.620 3,273,600 +16,000 0.71% 34,765,632
2025-10-08 2025-10-03 10.400 3,257,600 +182,800 0.71% 33,879,040
2025-10-06 2025-10-02 10.600 3,074,800 +46,400 0.67% 32,592,880
2025-10-03 2025-09-30 10.000 3,028,400 +70,000 0.66% 30,284,000
2025-10-02 2025-09-29 9.990 2,958,400 +57,600 0.64% 29,554,416
2025-09-30 2025-09-26 9.700 2,900,800 +21,600 0.63% 28,137,760
2025-09-29 2025-09-25 9.650 2,879,200 +400 0.62% 27,784,280
2025-09-26 2025-09-24 9.740 2,878,800 -3,200 0.62% 28,039,512
2025-09-25 2025-09-23 9.670 2,882,000 +4,800 0.62% 27,868,940
2025-09-24 2025-09-22 9.970 2,877,200 +5,200 0.62% 28,685,684
2025-09-22 2025-09-18 10.020 2,872,000 +24,000 0.62% 28,777,440
2025-09-19 2025-09-17 10.370 2,848,000 +17,200 0.62% 29,533,760
2025-09-18 2025-09-16 10.080 2,830,800 +56,800 0.61% 28,534,464
2025-09-17 2025-09-15 10.570 2,774,000 +10,000 0.60% 29,321,180
2025-09-16 2025-09-12 10.270 2,764,000 +27,600 0.60% 28,386,280
2025-09-15 2025-09-11 10.490 2,736,400 -6,400 0.59% 28,704,836
2025-09-12 2025-09-10 10.670 2,742,800 +38,400 0.59% 29,265,676
2025-09-11 2025-09-09 10.900 2,704,400 -40,000 0.59% 29,477,960
2025-09-10 2025-09-08 10.800 2,744,400 +27,600 0.59% 29,639,520
2025-09-09 2025-09-05 11.340 2,716,800 +6,400 0.59% 30,808,512
2025-09-08 2025-09-04 11.290 2,710,400 -16,000 0.59% 30,600,416
2025-09-05 2025-09-03 11.370 2,726,400 +41,600 0.59% 30,999,168
2025-09-04 2025-09-02 11.660 2,684,800 +21,600 0.58% 31,304,768
2025-09-03 2025-09-01 12.000 2,663,200 -1,600 0.58% 31,958,400
2025-09-02 2025-08-29 11.900 2,664,800 +8,800 0.58% 31,711,120
2025-09-01 2025-08-28 11.660 2,656,000 -8,400 0.58% 30,968,960
2025-08-29 2025-08-27 11.850 2,664,400 +70,800 0.58% 31,573,140
2025-08-28 2025-08-26 12.100 2,593,600 +114,800 0.56% 31,382,560
2025-08-27 2025-08-25 12.460 2,478,800 +111,600 0.54% 30,885,848
2025-08-26 2025-08-22 13.090 2,367,200 +68,400 0.51% 30,986,648
2025-08-25 2025-08-21 13.310 2,298,800 +3,200 0.50% 30,597,028
2025-08-22 2025-08-20 13.150 2,295,600 +13,600 0.50% 30,187,140
2025-08-21 2025-08-19 13.460 2,282,000 +35,200 0.49% 30,715,720
2025-08-20 2025-08-18 13.560 2,246,800 +1,600 0.49% 30,466,608
2025-08-19 2025-08-15 13.580 2,245,200 -2,400 0.49% 30,489,816
2025-08-18 2025-08-14 13.600 2,247,600 -19,600 0.49% 30,567,360
2025-08-15 2025-08-13 13.320 2,267,200 +140,800 0.49% 30,199,104
2025-08-14 2025-08-12 13.300 2,126,400 -14,400 0.46% 28,281,120
2025-08-13 2025-08-11 12.880 2,140,800 +38,000 0.46% 27,573,504
2025-08-12 2025-08-08 13.150 2,102,800 -41,200 0.46% 27,651,820
2025-08-11 2025-08-07 13.140 2,144,000 +24,800 0.46% 28,172,160
2025-08-08 2025-08-06 13.460 2,119,200 +34,000 0.46% 28,524,432
2025-08-07 2025-08-05 13.330 2,085,200 -1,200 0.45% 27,795,716
2025-08-06 2025-08-04 13.160 2,086,400 +21,600 0.45% 27,457,024
2025-08-05 2025-08-01 13.000 2,064,800 -800 0.45% 26,842,400
2025-08-04 2025-07-31 14.040 2,065,600 +7,600 0.45% 29,001,024
2025-08-01 2025-07-30 14.080 2,058,000 +60,800 0.45% 28,976,640
2025-07-31 2025-07-29 14.620 1,997,200 +176,000 0.43% 29,199,064
2025-07-30 2025-07-28 15.320 1,821,200 -143,600 0.39% 27,900,784
2025-07-29 2025-07-25 15.140 1,964,800 +33,200 0.43% 29,747,072
2025-07-28 2025-07-24 14.840 1,931,600 +4,000 0.42% 28,664,944
2025-07-25 2025-07-23 14.820 1,927,600 +38,000 0.42% 28,567,032
2025-07-24 2025-07-22 14.780 1,889,600 +109,600 0.41% 27,928,288
2025-07-23 2025-07-21 15.200 1,780,000 +294,000 0.39% 27,056,000
2025-07-22 2025-07-18 16.120 1,486,000 -202,400 0.32% 23,954,320
2025-07-21 2025-07-17 14.640 1,688,400 +32,800 0.37% 24,718,176
2025-07-18 2025-07-16 14.580 1,655,600 -188,000 0.36% 24,138,648
2025-07-17 2025-07-15 13.900 1,843,600 +28,400 0.40% 25,626,040
2025-07-16 2025-07-14 14.100 1,815,200 +47,600 0.39% 25,594,320
2025-07-15 2025-07-11 14.060 1,767,600 -110,800 0.38% 24,852,456
2025-07-14 2025-07-10 13.740 1,878,400 -2,000 0.41% 25,809,216
2025-07-11 2025-07-09 14.180 1,880,400 -48,800 0.41% 26,664,072
2025-07-10 2025-07-08 13.820 1,929,200 +122,000 0.42% 26,661,544
2025-07-09 2025-07-07 13.580 1,807,200 -207,200 0.39% 24,541,776
2025-07-08 2025-07-04 12.360 2,014,400 -88,800 0.44% 24,897,984
2025-07-07 2025-07-03 12.260 2,103,200 +49,200 0.46% 25,785,232
2025-07-04 2025-07-02 12.420 2,054,000 +91,200 0.44% 25,510,680
2025-07-03 2025-06-30 13.160 1,962,800 +134,400 0.43% 25,830,448
2025-07-02 2025-06-27 13.180 1,828,400 +140,800 0.40% 24,098,312
2025-06-30 2025-06-26 13.460 1,687,600 -88,800 0.37% 22,715,096
2025-06-27 2025-06-25 13.240 1,776,400 +38,800 0.38% 23,519,536
2025-06-26 2025-06-24 13.140 1,737,600 +84,800 0.38% 22,832,064
2025-06-25 2025-06-23 13.600 1,652,800 -148,000 0.36% 22,478,080
2025-06-24 2025-06-20 13.000 1,800,800 -6,800 0.39% 23,410,400
2025-06-23 2025-06-19 12.780 1,807,600 -250,800 0.39% 23,101,128
2025-06-20 2025-06-18 12.600 2,058,400 +230,000 0.45% 25,935,840
2025-06-19 2025-06-17 12.620 1,828,400 -65,600 0.40% 23,074,408
2025-06-18 2025-06-16 12.820 1,894,000 -103,600 0.41% 24,281,080
2025-06-17 2025-06-13 11.200 1,997,600 +70,000 0.43% 22,373,120
2025-06-16 2025-06-12 12.060 1,927,600 +12,800 0.42% 23,246,856
2025-06-13 2025-06-11 12.200 1,914,800 +36,000 0.41% 23,360,560
2025-06-12 2025-06-10 12.200 1,878,800 +16,400 0.41% 22,921,360
2025-06-11 2025-06-09 12.720 1,862,400 +52,000 0.40% 23,689,728
2025-06-10 2025-06-06 12.660 1,810,400 +340,000 0.39% 22,919,664
2025-06-09 2025-06-05 13.980 1,470,400 -198,400 0.32% 20,556,192
2025-06-06 2025-06-04 12.080 1,668,800 +50,000 0.36% 20,159,104
2025-06-05 2025-06-03 12.320 1,618,800 +61,600 0.35% 19,943,616
2025-06-04 2025-06-02 13.120 1,557,200 -280,000 0.34% 20,430,464
2025-06-03 2025-05-30 9.380 1,837,200 -8,000 0.40% 17,232,936
2025-06-02 2025-05-29 9.550 1,845,200 -449,200 0.40% 17,621,660
2025-05-30 2025-05-28 7.500 2,294,400 -400 0.50% 17,208,000
2025-05-29 2025-05-27 7.440 2,294,800 +11,200 0.50% 17,073,312
2025-05-28 2025-05-26 7.380 2,283,600 +11,200 0.49% 16,852,968
2025-05-27 2025-05-23 7.490 2,272,400 -14,400 0.49% 17,020,276
2025-05-26 2025-05-22 7.470 2,286,800 +10,000 0.50% 17,082,396
2025-05-23 2025-05-21 7.650 2,276,800 -23,200 0.49% 17,417,520
2025-05-21 2025-05-19 7.570 2,300,000 +20,000 0.50% 17,411,000
2025-05-20 2025-05-16 7.720 2,280,000 +5,200 0.49% 17,601,600
2025-05-19 2025-05-15 7.810 2,274,800 +27,200 0.49% 17,766,188
2025-05-16 2025-05-14 8.000 2,247,600 +6,400 0.49% 17,980,800
2025-05-15 2025-05-13 8.000 2,241,200 +12,000 0.49% 17,929,600
2025-05-14 2025-05-12 8.030 2,229,200 +51,200 0.48% 17,900,476
2025-05-13 2025-05-09 7.860 2,178,000 +53,200 0.47% 17,119,080
2025-05-12 2025-05-08 8.010 2,124,800 +52,000 0.46% 17,019,648
2025-05-09 2025-05-07 7.890 2,072,800 +3,200 0.45% 16,354,392
2025-05-08 2025-05-06 7.980 2,069,600 +20,000 0.45% 16,515,408
2025-05-07 2025-05-02 8.280 2,049,600 -58,800 0.44% 16,970,688
2025-05-06 2025-04-30 7.790 2,108,400 +25,200 0.46% 16,424,436
2025-05-02 2025-04-29 7.910 2,083,200 +29,600 0.45% 16,478,112
2025-04-30 2025-04-28 8.140 2,053,600 +35,200 0.44% 16,716,304
2025-04-29 2025-04-25 8.120 2,018,400 -8,400 0.44% 16,389,408
2025-04-28 2025-04-24 8.170 2,026,800 +47,200 0.44% 16,558,956
2025-04-25 2025-04-23 8.400 1,979,600 +8,000 0.43% 16,628,640
2025-04-24 2025-04-22 8.900 1,971,600 -242,800 0.43% 17,547,240
2025-04-23 2025-04-17 7.200 2,214,400 -20,000 0.48% 15,943,680
2025-04-22 2025-04-16 7.070 2,234,400 +20,000 0.48% 15,797,208
2025-04-17 2025-04-15 7.210 2,214,400 -23,200 0.48% 15,965,824
2025-04-16 2025-04-14 7.240 2,237,600 +6,400 0.48% 16,200,224
2025-04-15 2025-04-11 7.050 2,231,200 -44,800 0.48% 15,729,960
2025-04-14 2025-04-10 6.880 2,276,000 -23,200 0.49% 15,658,880
2025-04-11 2025-04-09 6.850 2,299,200 -2,800 0.50% 15,749,520
2025-04-10 2025-04-08 6.780 2,302,000 +38,000 0.50% 15,607,560
2025-04-09 2025-04-07 6.700 2,264,000 +18,000 0.49% 15,168,800
2025-04-08 2025-04-03 8.020 2,246,000 +8,800 0.49% 18,012,920
2025-04-07 2025-04-02 8.060 2,237,200 +11,200 0.48% 18,031,832
2025-04-03 2025-04-01 8.020 2,226,000 +9,200 0.48% 17,852,520
2025-04-02 2025-03-31 7.990 2,216,800 +63,600 0.48% 17,712,232
2025-04-01 2025-03-28 8.360 2,153,200 -68,400 0.47% 18,000,752
2025-03-31 2025-03-27 7.980 2,221,600 +800 0.48% 17,728,368
2025-03-28 2025-03-26 7.980 2,220,800 +11,600 0.48% 17,721,984
2025-03-27 2025-03-25 7.930 2,209,200 +10,400 0.48% 17,518,956
2025-03-26 2025-03-24 8.280 2,198,800 +10,400 0.48% 18,206,064
2025-03-25 2025-03-21 8.360 2,188,400 +15,200 0.47% 18,295,024
2025-03-24 2025-03-20 8.460 2,173,200 +6,800 0.47% 18,385,272
2025-03-21 2025-03-19 8.600 2,166,400 +2,000 0.47% 18,631,040
2025-03-20 2025-03-18 8.730 2,164,400 +26,400 0.47% 18,895,212
2025-03-19 2025-03-17 8.560 2,138,000 +4,400 0.46% 18,301,280
2025-03-18 2025-03-14 8.410 2,133,600 -27,200 0.46% 17,943,576
2025-03-17 2025-03-13 8.200 2,160,800 +2,800 0.47% 17,718,560
2025-03-14 2025-03-12 8.350 2,158,000 -21,600 0.47% 18,019,300
2025-03-13 2025-03-11 8.350 2,179,600 +18,000 0.47% 18,199,660
2025-03-12 2025-03-10 8.450 2,161,600 +46,000 0.47% 18,265,520
2025-03-11 2025-03-07 8.960 2,115,600 +24,400 0.46% 18,955,776
2025-03-10 2025-03-06 8.870 2,091,200 -146,000 0.45% 18,548,944
2025-03-07 2025-03-05 8.680 2,237,200 +57,200 0.48% 19,418,896
2025-03-06 2025-03-04 9.000 2,180,000 -157,600 0.47% 19,620,000
2025-03-05 2025-03-03 8.160 2,337,600 +5,200 0.51% 19,074,816
2025-03-04 2025-02-28 8.160 2,332,400 -74,000 0.50% 19,032,384
2025-03-03 2025-02-27 8.600 2,406,400 +66,800 0.52% 20,695,040
2025-02-28 2025-02-26 8.850 2,339,600 -42,000 0.51% 20,705,460
2025-02-27 2025-02-25 8.580 2,381,600 +56,000 0.52% 20,434,128
2025-02-26 2025-02-24 8.880 2,325,600 +160,000 0.50% 20,651,328
2025-02-25 2025-02-21 9.190 2,165,600 -69,200 0.47% 19,901,864
2025-02-24 2025-02-20 8.880 2,234,800 +90,000 0.48% 19,845,024
2025-02-21 2025-02-19 9.300 2,144,800 +48,400 0.46% 19,946,640
2025-02-20 2025-02-18 9.490 2,096,400 +10,800 0.45% 19,894,836
2025-02-19 2025-02-17 9.310 2,085,600 -20,800 0.45% 19,416,936
2025-02-18 2025-02-14 9.030 2,106,400 -120,400 0.46% 19,020,792
2025-02-17 2025-02-13 8.400 2,226,800 +46,400 0.48% 18,705,120
2025-02-14 2025-02-12 8.680 2,180,400 +74,800 0.47% 18,925,872
2025-02-13 2025-02-11 8.530 2,105,600 +7,200 0.46% 17,960,768
2025-02-12 2025-02-10 9.160 2,098,400 +12,400 0.45% 19,221,344
2025-02-11 2025-02-07 9.150 2,086,000 -14,400 0.45% 19,086,900
2025-02-10 2025-02-06 8.950 2,100,400 -86,400 0.45% 18,798,580
2025-02-07 2025-02-05 8.190 2,186,800 -24,400 0.47% 17,909,892
2025-02-06 2025-02-04 8.200 2,211,200 +25,600 0.48% 18,131,840
2025-02-05 2025-02-03 8.080 2,185,600 +22,000 0.47% 17,659,648
2025-02-04 2025-01-28 8.190 2,163,600 -38,400 0.47% 17,719,884
2025-02-03 2025-01-24 8.120 2,202,000 -100,400 0.48% 17,880,240
2025-01-27 2025-01-23 7.660 2,302,400 +1,200 0.50% 17,636,384
2025-01-24 2025-01-22 7.600 2,301,200 -7,600 0.50% 17,489,120
2025-01-23 2025-01-21 7.650 2,308,800 +152,000 0.50% 17,662,320
2025-01-22 2025-01-20 7.980 2,156,800 +72,800 0.47% 17,211,264
2025-01-21 2025-01-17 7.880 2,084,000 -800 0.45% 16,421,920
2025-01-20 2025-01-16 7.930 2,084,800 -24,000 0.45% 16,532,464
2025-01-17 2025-01-15 7.850 2,108,800 +59,200 0.46% 16,554,080
2025-01-16 2025-01-14 8.240 2,049,600 -3,200 0.44% 16,888,704
2025-01-15 2025-01-13 7.080 2,052,800 -15,200 0.44% 14,533,824
2025-01-14 2025-01-10 7.650 2,068,000 +118,800 0.45% 15,820,200
2025-01-13 2025-01-09 8.690 1,949,200 +47,200 0.42% 16,938,548
2025-01-10 2025-01-08 8.720 1,902,000 +100,800 0.43% 16,585,440
2025-01-09 2025-01-07 9.970 1,801,200 +25,600 0.41% 17,957,964
2025-01-08 2025-01-06 11.100 1,775,600 +66,800 0.40% 19,709,160
2025-01-07 2025-01-03 11.720 1,708,800 -23,200 0.39% 20,027,136
2025-01-06 2025-01-02 11.900 1,732,000 +18,000 0.39% 20,610,800
2025-01-03 2024-12-31 12.300 1,714,000 +24,400 0.39% 21,082,200
2025-01-02 2024-12-27 10.780 1,689,600 -73,600 0.38% 18,213,888
2024-12-30 2024-12-24 9.210 1,763,200 +4,400 0.40% 16,239,072
2024-12-27 2024-12-20 9.160 1,758,800 -102,800 0.40% 16,110,608
2024-12-23 2024-12-19 8.730 1,861,600 +9,600 0.42% 16,251,768
2024-12-20 2024-12-18 8.900 1,852,000 +6,400 0.42% 16,482,800
2024-12-19 2024-12-17 8.700 1,845,600 +3,200 0.42% 16,056,720
2024-12-18 2024-12-16 8.770 1,842,400 -6,400 0.42% 16,157,848
2024-12-17 2024-12-13 8.960 1,848,800 +44,000 0.42% 16,565,248
2024-12-16 2024-12-12 8.970 1,804,800 +41,600 0.41% 16,189,056
2024-12-13 2024-12-11 9.010 1,763,200 +62,400 0.40% 15,886,432
2024-12-12 2024-12-10 9.540 1,700,800 +41,600 0.38% 16,225,632
2024-12-11 2024-12-09 10.200 1,659,200 -10,000 0.37% 16,923,840
2024-12-10 2024-12-06 9.950 1,669,200 +2,400 0.38% 16,608,540
2024-12-09 2024-12-05 9.940 1,666,800 -6,000 0.38% 16,567,992
2024-12-05 2024-12-03 9.950 1,672,800 -6,400 0.38% 16,644,360
2024-12-04 2024-12-02 10.000 1,679,200 +10,800 0.38% 16,792,000
2024-12-02 2024-11-28 9.870 1,668,400 -5,600 0.38% 16,467,108
2024-11-29 2024-11-27 10.120 1,674,000 -26,000 0.38% 16,940,880
2024-11-28 2024-11-26 9.870 1,700,000 +18,000 0.38% 16,779,000
2024-11-27 2024-11-25 9.800 1,682,000 +1,600 0.38% 16,483,600
2024-11-26 2024-11-22 9.900 1,680,400 +49,600 0.38% 16,635,960
2024-11-22 2024-11-20 10.760 1,630,800 -13,200 0.37% 17,547,408
2024-11-21 2024-11-19 10.620 1,644,000 +12,400 0.37% 17,459,280
2024-11-20 2024-11-18 10.600 1,631,600 -10,000 0.37% 17,294,960
2024-11-19 2024-11-15 10.200 1,641,600 +50,800 0.37% 16,744,320
2024-11-18 2024-11-14 10.900 1,590,800 -13,600 0.36% 17,339,720
2024-11-15 2024-11-13 11.120 1,604,400 +9,600 0.36% 17,840,928
2024-11-14 2024-11-12 11.540 1,594,800 +7,200 0.36% 18,403,992
2024-11-13 2024-11-11 12.100 1,587,600 +36,000 0.36% 19,209,960
2024-11-12 2024-11-08 12.100 1,551,600 -7,600 0.35% 18,774,360
2024-11-11 2024-11-07 12.220 1,559,200 -13,200 0.35% 19,053,424
2024-11-08 2024-11-06 11.560 1,572,400 -18,400 0.35% 18,176,944
2024-11-07 2024-11-05 11.460 1,590,800 +6,000 0.36% 18,230,568
2024-11-06 2024-11-04 11.040 1,584,800 +800 0.36% 17,496,192
2024-11-05 2024-11-01 10.960 1,584,000 +8,000 0.36% 17,360,640
2024-11-04 2024-10-31 11.000 1,576,000 +6,800 0.36% 17,336,000
2024-11-01 2024-10-30 11.140 1,569,200 +14,000 0.35% 17,480,888
2024-10-30 2024-10-28 11.400 1,555,200 -10,000 0.35% 17,729,280
2024-10-29 2024-10-25 11.200 1,565,200 +400 0.35% 17,530,240
2024-10-28 2024-10-24 10.820 1,564,800 +800 0.35% 16,931,136
2024-10-25 2024-10-23 11.260 1,564,000 +4,000 0.35% 17,610,640
2024-10-24 2024-10-22 11.220 1,560,000 -1,200 0.35% 17,503,200
2024-10-23 2024-10-21 11.300 1,561,200 +21,200 0.35% 17,641,560
2024-10-22 2024-10-18 11.100 1,540,000 -10,000 0.35% 17,094,000
2024-10-21 2024-10-17 10.300 1,550,000 +12,400 0.35% 15,965,000
2024-10-18 2024-10-16 10.580 1,537,600 +22,800 0.35% 16,267,808
2024-10-17 2024-10-15 10.860 1,514,800 -10,000 0.34% 16,450,728
2024-10-16 2024-10-14 11.280 1,524,800 -400 0.34% 17,199,744
2024-10-15 2024-10-10 11.980 1,525,200 +15,200 0.34% 18,271,896
2024-10-14 2024-10-09 12.540 1,510,000 +4,000 0.34% 18,935,400
2024-10-10 2024-10-08 13.220 1,506,000 +34,800 0.34% 19,909,320
2024-10-09 2024-10-07 16.500 1,471,200 -9,200 0.33% 24,274,800
2024-10-08 2024-10-04 15.080 1,480,400 -14,800 0.33% 22,324,432
2024-10-07 2024-10-03 13.800 1,495,200 +4,800 0.34% 20,633,760
2024-10-04 2024-10-02 15.120 1,490,400 +12,800 0.34% 22,534,848
2024-10-03 2024-09-30 13.800 1,477,600 -33,200 0.33% 20,390,880
2024-10-02 2024-09-27 11.580 1,510,800 -14,400 0.34% 17,495,064
2024-09-30 2024-09-26 10.700 1,525,200 -27,200 0.34% 16,319,640
2024-09-27 2024-09-25 9.960 1,552,400 -14,400 0.35% 15,461,904
2024-09-26 2024-09-24 10.000 1,566,800 -4,400 0.35% 15,668,000
2024-09-25 2024-09-23 9.810 1,571,200 +22,400 0.35% 15,413,472
2024-09-24 2024-09-20 9.970 1,548,800 +2,000 0.35% 15,441,536
2024-09-23 2024-09-19 10.040 1,546,800 +6,400 0.35% 15,529,872
2024-09-20 2024-09-17 9.920 1,540,400 +4,800 0.35% 15,280,768
2024-09-19 2024-09-16 10.100 1,535,600 +6,000 0.35% 15,509,560
2024-09-16 2024-09-12 10.160 1,529,600 +2,400 0.35% 15,540,736
2024-09-13 2024-09-11 10.080 1,527,200 -400 0.34% 15,394,176
2024-09-12 2024-09-10 10.140 1,527,600 +9,600 0.34% 15,489,864
2024-09-11 2024-09-09 10.380 1,518,000 -26,800 0.34% 15,756,840
2024-09-10 2024-09-05 10.460 1,544,800 -6,000 0.35% 16,158,608
2024-09-05 2024-09-03 10.500 1,550,800 +4,000 0.35% 16,283,400
2024-09-03 2024-08-30 10.700 1,546,800 +13,200 0.35% 16,550,760
2024-09-02 2024-08-29 10.740 1,533,600 +400 0.35% 16,470,864
2024-08-29 2024-08-27 10.620 1,533,200 +1,200 0.35% 16,282,584
2024-08-28 2024-08-26 10.500 1,532,000 -4,000 0.35% 16,086,000
2024-08-27 2024-08-23 10.600 1,536,000 +1,200 0.35% 16,281,600
2024-08-21 2024-08-19 10.780 1,534,800 +5,600 0.35% 16,545,144
2024-08-20 2024-08-16 10.700 1,529,200 -800 0.35% 16,362,440
2024-08-16 2024-08-14 10.680 1,530,000 +2,000 0.35% 16,340,400
2024-08-15 2024-08-13 10.800 1,528,000 -10,000 0.34% 16,502,400
2024-08-13 2024-08-09 10.480 1,538,000 +4,000 0.35% 16,118,240
2024-08-09 2024-08-07 10.840 1,534,000 -4,000 0.35% 16,628,560
2024-08-07 2024-08-05 10.640 1,538,000 +10,000 0.35% 16,364,320
2024-08-06 2024-08-02 11.000 1,528,000 -1,200 0.34% 16,808,000
2024-08-05 2024-08-01 11.160 1,529,200 +1,200 0.35% 17,065,872
2024-08-02 2024-07-31 11.000 1,528,000 -400 0.34% 16,808,000
2024-08-01 2024-07-30 10.920 1,528,400 -400 0.35% 16,690,128
2024-07-31 2024-07-29 11.180 1,528,800 -20,800 0.35% 17,091,984
2024-07-30 2024-07-26 11.040 1,549,600 -3,600 0.35% 17,107,584
2024-07-26 2024-07-24 11.000 1,553,200 -1,600 0.35% 17,085,200
2024-07-25 2024-07-23 11.000 1,554,800 -8,000 0.35% 17,102,800
2024-07-24 2024-07-22 11.200 1,562,800 -6,400 0.35% 17,503,360
2024-07-23 2024-07-19 10.960 1,569,200 -15,200 0.35% 17,198,432
2024-07-22 2024-07-18 10.960 1,584,400 -12,400 0.36% 17,365,024
2024-07-19 2024-07-17 10.860 1,596,800 -6,400 0.36% 17,341,248
2024-07-18 2024-07-16 10.600 1,603,200 -11,200 0.36% 16,993,920
2024-07-16 2024-07-12 10.300 1,614,400 -14,800 0.36% 16,628,320
2024-07-15 2024-07-11 10.460 1,629,200 -19,600 0.37% 17,041,432
2024-07-12 2024-07-10 10.180 1,648,800 -21,600 0.37% 16,784,784
2024-07-11 2024-07-09 10.000 1,670,400 +21,200 0.38% 16,704,000
2024-07-10 2024-07-08 9.810 1,649,200 +2,800 0.37% 16,178,652
2024-07-08 2024-07-04 10.260 1,646,400 +400 0.37% 16,892,064
2024-07-05 2024-07-03 10.300 1,646,000 -16,000 0.37% 16,953,800
2024-07-04 2024-07-02 9.960 1,662,000 -24,000 0.38% 16,553,520
2024-07-03 2024-06-28 10.000 1,686,000 -3,600 0.38% 16,860,000
2024-07-02 2024-06-27 9.980 1,689,600 +40,000 0.38% 16,862,208
2024-06-28 2024-06-26 10.280 1,649,600 +12,800 0.37% 16,957,888
2024-06-27 2024-06-25 10.180 1,636,800 -1,200 0.37% 16,662,624
2024-06-26 2024-06-24 10.320 1,638,000 +23,200 0.37% 16,904,160
2024-06-25 2024-06-21 10.920 1,614,800 +8,000 0.36% 17,633,616
2024-06-24 2024-06-20 11.340 1,606,800 -2,400 0.36% 18,221,112
2024-06-21 2024-06-19 11.440 1,609,200 -9,600 0.36% 18,409,248
2024-06-20 2024-06-18 11.480 1,618,800 +15,200 0.37% 18,583,824
2024-06-19 2024-06-17 11.420 1,603,600 -20,400 0.36% 18,313,112
2024-06-18 2024-06-14 11.000 1,624,000 -26,400 0.37% 17,864,000
2024-06-13 2024-06-11 10.480 1,650,400 -18,400 0.37% 17,296,192
2024-06-11 2024-06-06 10.220 1,668,800 +800 0.38% 17,055,136
2024-06-07 2024-06-05 10.300 1,668,000 +8,000 0.38% 17,180,400
2024-06-06 2024-06-04 10.380 1,660,000 +7,200 0.37% 17,230,800
2024-06-05 2024-06-03 10.480 1,652,800 +2,800 0.37% 17,321,344
2024-06-04 2024-05-31 10.200 1,650,000 -14,400 0.37% 16,830,000
2024-05-31 2024-05-29 10.140 1,664,400 +800 0.38% 16,877,016
2024-05-30 2024-05-28 10.320 1,663,600 -14,800 0.38% 17,168,352
2024-05-29 2024-05-27 10.220 1,678,400 +9,200 0.38% 17,153,248
2024-05-28 2024-05-24 10.220 1,669,200 +26,400 0.38% 17,059,224
2024-05-27 2024-05-23 10.680 1,642,800 +2,000 0.37% 17,545,104
2024-05-24 2024-05-22 11.060 1,640,800 +6,400 0.37% 18,147,248
2024-05-23 2024-05-21 11.020 1,634,400 +25,200 0.37% 18,011,088
2024-05-22 2024-05-20 11.400 1,609,200 +3,600 0.36% 18,344,880
2024-05-21 2024-05-17 11.480 1,605,600 +44,000 0.36% 18,432,288
2024-05-20 2024-05-16 11.100 1,561,600 +9,600 0.35% 17,333,760
2024-05-17 2024-05-14 11.220 1,552,000 +400 0.35% 17,413,440
2024-05-16 2024-05-13 11.680 1,551,600 +8,000 0.35% 18,122,688
2024-05-14 2024-05-10 11.360 1,543,600 +11,600 0.35% 17,535,296
2024-05-13 2024-05-09 11.400 1,532,000 +23,600 0.35% 17,464,800
2024-05-10 2024-05-08 10.740 1,508,400 -800 0.34% 16,200,216
2024-05-09 2024-05-07 11.240 1,509,200 +11,200 0.34% 16,963,408
2024-05-08 2024-05-06 11.280 1,498,000 +3,200 0.34% 16,897,440
2024-05-07 2024-05-03 11.440 1,494,800 -8,400 0.34% 17,100,512
2024-05-06 2024-05-02 11.760 1,503,200 -54,400 0.34% 17,677,632
2024-05-03 2024-04-30 10.300 1,557,600 +2,400 0.35% 16,043,280
2024-05-02 2024-04-29 10.560 1,555,200 +3,600 0.35% 16,422,912
2024-04-30 2024-04-26 10.540 1,551,600 +4,400 0.35% 16,353,864
2024-04-29 2024-04-25 10.160 1,547,200 -1,200 0.35% 15,719,552
2024-04-26 2024-04-24 10.340 1,548,400 +1,200 0.35% 16,010,456
2024-04-25 2024-04-23 10.540 1,547,200 -6,000 0.35% 16,307,488
2024-04-24 2024-04-22 10.380 1,553,200 -800 0.35% 16,122,216
2024-04-23 2024-04-19 10.340 1,554,000 +3,600 0.35% 16,068,360
2024-04-18 2024-04-16 10.160 1,550,400 +1,200 0.35% 15,752,064
2024-04-17 2024-04-15 10.320 1,549,200 +5,200 0.35% 15,987,744
2024-04-16 2024-04-12 10.780 1,544,000 +32,000 0.35% 16,644,320
2024-04-15 2024-04-11 11.080 1,512,000 +1,200 0.34% 16,752,960
2024-04-12 2024-04-10 11.180 1,510,800 -14,800 0.34% 16,890,744
2024-04-11 2024-04-09 11.100 1,525,600 +5,600 0.34% 16,934,160
2024-04-09 2024-04-05 11.300 1,520,000 +16,800 0.34% 17,176,000
2024-04-08 2024-04-03 11.660 1,503,200 +7,200 0.34% 17,527,312
2024-04-03 2024-03-28 12.180 1,496,000 -1,200 0.34% 18,221,280
2024-04-02 2024-03-27 12.180 1,497,200 -800 0.34% 18,235,896
2024-03-26 2024-03-22 12.200 1,498,000 +9,200 0.34% 18,275,600
2024-03-25 2024-03-21 12.580 1,488,800 -35,600 0.34% 18,729,104
2024-03-22 2024-03-20 12.300 1,524,400 -10,000 0.34% 18,750,120
2024-03-21 2024-03-19 11.940 1,534,400 +16,800 0.35% 18,320,736
2024-03-20 2024-03-18 12.320 1,517,600 +5,200 0.34% 18,696,832
2024-03-19 2024-03-15 12.180 1,512,400 +10,000 0.34% 18,421,032
2024-03-18 2024-03-14 11.980 1,502,400 -5,600 0.34% 17,998,752
2024-03-15 2024-03-13 12.280 1,508,000 +800 0.34% 18,518,240
2024-03-14 2024-03-12 12.460 1,507,200 -1,600 0.34% 18,779,712
2024-03-13 2024-03-11 12.120 1,508,800 +21,600 0.34% 18,286,656
2024-03-12 2024-03-08 11.960 1,487,200 +400 0.34% 17,786,912
2024-03-11 2024-03-07 12.280 1,486,800 -800 0.34% 18,257,904
2024-03-08 2024-03-06 12.160 1,487,600 +2,800 0.34% 18,089,216
2024-03-07 2024-03-05 12.020 1,484,800 -1,600 0.34% 17,847,296
2024-03-05 2024-03-01 12.660 1,486,400 -7,600 0.34% 18,817,824
2024-03-01 2024-02-28 12.620 1,494,000 +9,600 0.34% 18,854,280
2024-02-28 2024-02-26 13.680 1,484,400 +3,600 0.34% 20,306,592
2024-02-27 2024-02-23 13.980 1,480,800 -1,600 0.33% 20,701,584
2024-02-26 2024-02-22 13.700 1,482,400 +800 0.33% 20,308,880
2024-02-23 2024-02-21 13.800 1,481,600 -20,000 0.33% 20,446,080
2024-02-20 2024-02-16 13.380 1,501,600 -8,800 0.34% 20,091,408
2024-02-16 2024-02-14 12.500 1,510,400 +2,000 0.34% 18,880,000
2024-02-15 2024-02-09 12.400 1,508,400 -8,800 0.34% 18,704,160
2024-02-14 2024-02-07 12.480 1,517,200 -2,000 0.34% 18,934,656
2024-02-07 2024-02-05 11.960 1,519,200 -7,200 0.34% 18,169,632
2024-02-06 2024-02-02 11.880 1,526,400 +6,400 0.34% 18,133,632
2024-02-05 2024-02-01 12.260 1,520,000 +1,600 0.34% 18,635,200
2024-02-02 2024-01-31 12.200 1,518,400 -2,800 0.34% 18,524,480
2024-02-01 2024-01-30 12.280 1,521,200 +12,400 0.34% 18,680,336
2024-01-31 2024-01-29 13.180 1,508,800 -2,800 0.34% 19,885,984
2024-01-30 2024-01-26 13.260 1,511,600 +6,400 0.34% 20,043,816
2024-01-29 2024-01-25 13.640 1,505,200 +4,000 0.34% 20,530,928
2024-01-26 2024-01-24 13.720 1,501,200 +4,000 0.34% 20,596,464
2024-01-25 2024-01-23 13.580 1,497,200 -11,600 0.34% 20,331,976
2024-01-24 2024-01-22 13.580 1,508,800 +4,000 0.34% 20,489,504
2024-01-23 2024-01-19 13.680 1,504,800 +6,400 0.34% 20,585,664
2024-01-22 2024-01-18 14.040 1,498,400 -2,000 0.34% 21,037,536
2024-01-19 2024-01-17 14.120 1,500,400 -1,200 0.34% 21,185,648
2024-01-18 2024-01-16 14.140 1,501,600 -1,600 0.34% 21,232,624
2024-01-17 2024-01-15 14.500 1,503,200 -1,600 0.34% 21,796,400
2024-01-16 2024-01-12 14.220 1,504,800 -800 0.34% 21,398,256
2024-01-12 2024-01-10 14.300 1,505,600 -1,600 0.34% 21,530,080
2024-01-11 2024-01-09 14.200 1,507,200 -400 0.34% 21,402,240
2024-01-10 2024-01-08 14.120 1,507,600 -2,000 0.34% 21,287,312
2024-01-09 2024-01-05 14.320 1,509,600 -26,000 0.34% 21,617,472
2024-01-04 2024-01-02 14.500 1,535,600 -10,000 0.34% 22,266,200
2024-01-03 2023-12-29 14.720 1,545,600 -12,000 0.35% 22,751,232
2024-01-02 2023-12-28 14.320 1,557,600 -45,600 0.35% 22,304,832
2023-12-29 2023-12-27 13.560 1,603,200 +1,600 0.36% 21,739,392
2023-12-28 2023-12-22 13.360 1,601,600 +6,000 0.36% 21,397,376
2023-12-27 2023-12-21 13.660 1,595,600 +400 0.36% 21,795,896
2023-12-21 2023-12-19 13.720 1,595,200 +28,000 0.36% 21,886,144
2023-12-20 2023-12-18 13.820 1,567,200 +6,000 0.35% 21,658,704
2023-12-19 2023-12-15 14.060 1,561,200 -12,800 0.35% 21,950,472
2023-12-18 2023-12-14 13.720 1,574,000 +400 0.35% 21,595,280
2023-12-15 2023-12-13 13.720 1,573,600 +800 0.35% 21,589,792
2023-12-14 2023-12-12 14.140 1,572,800 +7,200 0.35% 22,239,392
2023-12-13 2023-12-11 14.000 1,565,600 +6,400 0.35% 21,918,400
2023-12-12 2023-12-08 14.080 1,559,200 +4,000 0.35% 21,953,536
2023-12-11 2023-12-07 14.120 1,555,200 -4,800 0.35% 21,959,424
2023-12-08 2023-12-06 14.360 1,560,000 -10,000 0.35% 22,401,600
2023-12-05 2023-12-01 14.080 1,570,000 +2,000 0.35% 22,105,600
2023-12-04 2023-11-30 13.980 1,568,000 +2,000 0.35% 21,920,640
2023-12-01 2023-11-29 13.860 1,566,000 +2,000 0.35% 21,704,760
2023-11-30 2023-11-28 14.280 1,564,000 +6,000 0.35% 22,333,920
2023-11-28 2023-11-24 14.820 1,558,000 +7,200 0.35% 23,089,560
2023-11-27 2023-11-23 15.240 1,550,800 -3,600 0.35% 23,634,192
2023-11-24 2023-11-22 14.920 1,554,400 -1,600 0.35% 23,191,648
2023-11-23 2023-11-21 15.040 1,556,000 +1,200 0.35% 23,402,240
2023-11-21 2023-11-17 15.240 1,554,800 -400 0.35% 23,695,152
2023-11-20 2023-11-16 15.640 1,555,200 -5,200 0.35% 24,323,328
2023-11-17 2023-11-15 15.880 1,560,400 +4,400 0.35% 24,779,152
2023-11-16 2023-11-14 15.760 1,556,000 +400 0.35% 24,522,560
2023-11-13 2023-11-09 15.580 1,555,600 -10,800 0.35% 24,236,248
2023-11-10 2023-11-08 15.900 1,566,400 -3,600 0.35% 24,905,760
2023-11-09 2023-11-07 15.540 1,570,000 -13,600 0.35% 24,397,800
2023-11-07 2023-11-03 15.280 1,583,600 -2,000 0.36% 24,197,408
2023-11-03 2023-11-01 14.560 1,585,600 -6,800 0.36% 23,086,336
2023-11-02 2023-10-31 14.320 1,592,400 +6,000 0.36% 22,803,168
2023-11-01 2023-10-30 14.660 1,586,400 +1,600 0.36% 23,256,624
2023-10-31 2023-10-27 14.560 1,584,800 -1,200 0.36% 23,074,688
2023-10-27 2023-10-25 14.440 1,586,000 -10,400 0.36% 22,901,840
2023-10-26 2023-10-24 14.000 1,596,400 +7,200 0.36% 22,349,600
2023-10-25 2023-10-20 14.300 1,589,200 -10,400 0.36% 22,725,560
2023-10-24 2023-10-19 14.520 1,599,600 +5,200 0.36% 23,226,192
2023-10-20 2023-10-18 14.660 1,594,400 -1,600 0.36% 23,373,904
2023-10-19 2023-10-17 14.740 1,596,000 -400 0.36% 23,525,040
2023-10-18 2023-10-16 14.680 1,596,400 +1,200 0.36% 23,435,152
2023-10-17 2023-10-13 15.000 1,595,200 +400 0.36% 23,928,000
2023-10-16 2023-10-12 15.760 1,594,800 -4,800 0.36% 25,134,048
2023-10-13 2023-10-11 15.320 1,599,600 +7,600 0.36% 24,505,872
2023-10-12 2023-10-10 14.700 1,592,000 -5,200 0.36% 23,402,400
2023-10-11 2023-10-09 14.680 1,597,200 +6,000 0.36% 23,446,896
2023-10-09 2023-10-05 14.280 1,591,200 -2,800 0.36% 22,722,336
2023-10-06 2023-10-04 14.400 1,594,000 -2,800 0.36% 22,953,600
2023-10-05 2023-10-03 14.200 1,596,800 +2,000 0.36% 22,674,560
2023-10-04 2023-09-29 14.800 1,594,800 -8,000 0.36% 23,603,040
2023-10-03 2023-09-28 14.420 1,602,800 +3,600 0.36% 23,112,376
2023-09-29 2023-09-27 14.560 1,599,200 -6,800 0.36% 23,284,352
2023-09-28 2023-09-26 14.420 1,606,000 +1,200 0.36% 23,158,520
2023-09-27 2023-09-25 14.600 1,604,800 -26,800 0.36% 23,430,080
2023-09-26 2023-09-22 14.960 1,631,600 -10,800 0.37% 24,408,736
2023-09-25 2023-09-21 14.520 1,642,400 -8,000 0.37% 23,847,648
2023-09-22 2023-09-20 14.660 1,650,400 +3,600 0.37% 24,194,864
2023-09-21 2023-09-19 14.800 1,646,800 +1,200 0.37% 24,372,640
2023-09-20 2023-09-18 14.900 1,645,600 -2,000 0.37% 24,519,440
2023-09-19 2023-09-15 14.900 1,647,600 -2,000 0.37% 24,549,240
2023-09-18 2023-09-14 14.720 1,649,600 +11,600 0.37% 24,282,112
2023-09-15 2023-09-13 14.580 1,638,000 +20,000 0.37% 23,882,040
2023-09-14 2023-09-12 15.100 1,618,000 -11,200 0.36% 24,431,800
2023-09-13 2023-09-11 15.460 1,629,200 +13,600 0.37% 25,187,432
2023-09-12 2023-09-07 15.200 1,615,600 +10,000 0.36% 24,557,120
2023-09-11 2023-09-06 15.500 1,605,600 +1,200 0.36% 24,886,800
2023-09-07 2023-09-05 15.400 1,604,400 +400 0.36% 24,707,760
2023-09-06 2023-09-04 15.680 1,604,000 +1,600 0.36% 25,150,720
2023-09-05 2023-08-31 15.600 1,602,400 +1,200 0.36% 24,997,440
2023-09-04 2023-08-30 15.520 1,601,200 +800 0.36% 24,850,624
2023-08-31 2023-08-29 15.800 1,600,400 -40,800 0.36% 25,286,320
2023-08-30 2023-08-28 14.860 1,641,200 -47,200 0.37% 24,388,232
2023-08-29 2023-08-25 15.200 1,688,400 +52,800 0.38% 25,663,680
2023-08-28 2023-08-24 16.800 1,635,600 -5,600 0.37% 27,478,080
2023-08-25 2023-08-23 16.320 1,641,200 -20,800 0.37% 26,784,384
2023-08-22 2023-08-18 16.120 1,662,000 -10,400 0.37% 26,791,440
2023-08-21 2023-08-17 16.560 1,672,400 -400 0.37% 27,694,944
2023-08-18 2023-08-16 16.300 1,672,800 -1,200 0.38% 27,266,640
2023-08-17 2023-08-15 16.540 1,674,000 +4,800 0.38% 27,687,960
2023-08-16 2023-08-14 16.940 1,669,200 -2,000 0.37% 28,276,248
2023-08-15 2023-08-11 17.040 1,671,200 +16,000 0.37% 28,477,248
2023-08-14 2023-08-10 17.280 1,655,200 +4,400 0.37% 28,601,856
2023-08-10 2023-08-08 17.360 1,650,800 +14,000 0.37% 28,657,888
2023-08-09 2023-08-07 18.040 1,636,800 +3,200 0.37% 29,527,872
2023-08-04 2023-08-02 18.100 1,633,600 +1,600 0.37% 29,568,160
2023-08-03 2023-08-01 18.500 1,632,000 +2,800 0.37% 30,192,000
2023-08-02 2023-07-31 19.000 1,629,200 -6,800 0.37% 30,954,800
2023-08-01 2023-07-28 18.520 1,636,000 -10,400 0.37% 30,298,720
2023-07-31 2023-07-27 18.400 1,646,400 +1,200 0.37% 30,293,760
2023-07-28 2023-07-26 18.300 1,645,200 +2,400 0.37% 30,107,160
2023-07-27 2023-07-25 18.240 1,642,800 -22,800 0.37% 29,964,672
2023-07-26 2023-07-24 17.860 1,665,600 -800 0.37% 29,747,616
2023-07-25 2023-07-21 18.000 1,666,400 -5,600 0.37% 29,995,200
2023-07-24 2023-07-20 17.700 1,672,000 +800 0.37% 29,594,400
2023-07-21 2023-07-19 17.900 1,671,200 +1,600 0.37% 29,914,480
2023-07-20 2023-07-18 17.780 1,669,600 +1,200 0.37% 29,685,488
2023-07-19 2023-07-14 18.080 1,668,400 -3,200 0.37% 30,164,672
2023-07-18 2023-07-13 18.440 1,671,600 +5,200 0.37% 30,824,304
2023-07-14 2023-07-12 17.820 1,666,400 +3,200 0.37% 29,695,248
2023-07-13 2023-07-11 17.840 1,663,200 -12,400 0.37% 29,671,488
2023-07-12 2023-07-10 17.800 1,675,600 -5,600 0.38% 29,825,680
2023-07-11 2023-07-07 17.700 1,681,200 -10,800 0.38% 29,757,240
2023-07-10 2023-07-06 17.640 1,692,000 -10,800 0.38% 29,846,880
2023-07-07 2023-07-05 18.000 1,702,800 -8,000 0.38% 30,650,400
2023-07-06 2023-07-04 17.960 1,710,800 -27,600 0.38% 30,725,968
2023-07-05 2023-07-03 17.820 1,738,400 -16,800 0.39% 30,978,288
2023-07-04 2023-06-30 17.500 1,755,200 -4,000 0.39% 30,716,000
2023-07-03 2023-06-29 17.060 1,759,200 -9,600 0.39% 30,011,952
2023-06-29 2023-06-27 17.100 1,768,800 +9,200 0.40% 30,246,480
2023-06-28 2023-06-26 17.200 1,759,600 +17,600 0.39% 30,265,120
2023-06-27 2023-06-23 17.100 1,742,000 +3,200 0.39% 29,788,200
2023-06-26 2023-06-21 17.380 1,738,800 +3,200 0.39% 30,220,344
2023-06-23 2023-06-20 17.780 1,735,600 +12,000 0.39% 30,858,968
2023-06-21 2023-06-19 18.200 1,723,600 +5,600 0.39% 31,369,520
2023-06-20 2023-06-16 18.040 1,718,000 +47,600 0.39% 30,992,720
2023-06-19 2023-06-15 18.900 1,670,400 +9,200 0.37% 31,570,560
2023-06-16 2023-06-14 18.780 1,661,200 +206,000 0.37% 31,197,336
2023-06-15 2023-06-13 22.050 1,455,200 -15,600 0.33% 32,087,160
2023-06-13 2023-06-09 20.850 1,470,800 +12,800 0.33% 30,666,180
2023-06-12 2023-06-08 21.350 1,458,000 +2,000 0.33% 31,128,300
2023-06-09 2023-06-07 21.900 1,456,000 -17,600 0.33% 31,886,400
2023-06-08 2023-06-06 20.850 1,473,600 -800 0.33% 30,724,560
2023-06-07 2023-06-05 20.850 1,474,400 -400 0.33% 30,741,240
2023-06-06 2023-06-02 21.450 1,474,800 -20,800 0.33% 31,634,460
2023-06-05 2023-06-01 20.450 1,495,600 -400 0.34% 30,585,020
2023-06-02 2023-05-31 20.000 1,496,000 -2,800 0.34% 29,920,000
2023-06-01 2023-05-30 20.100 1,498,800 -2,400 0.34% 30,125,880
2023-05-31 2023-05-29 19.200 1,501,200 +1,600 0.34% 28,823,040
2023-05-29 2023-05-24 20.300 1,499,600 +6,800 0.34% 30,441,880
2023-05-25 2023-05-23 21.100 1,492,800 +400 0.33% 31,498,080
2023-05-24 2023-05-22 21.300 1,492,400 -2,800 0.33% 31,788,120
2023-05-23 2023-05-19 20.850 1,495,200 +4,000 0.34% 31,174,920
2023-05-22 2023-05-18 20.750 1,491,200 +7,600 0.33% 30,942,400
2023-05-19 2023-05-17 21.100 1,483,600 -1,200 0.33% 31,303,960
2023-05-18 2023-05-16 21.350 1,484,800 +1,600 0.33% 31,700,480
2023-05-17 2023-05-15 21.800 1,483,200 -8,800 0.33% 32,333,760
2023-05-16 2023-05-12 21.250 1,492,000 -1,200 0.33% 31,705,000
2023-05-15 2023-05-11 21.700 1,493,200 -6,000 0.33% 32,402,440
2023-05-12 2023-05-10 21.150 1,499,200 +2,400 0.34% 31,708,080
2023-05-11 2023-05-09 20.550 1,496,800 +4,400 0.34% 30,759,240
2023-05-10 2023-05-08 21.150 1,492,400 +5,200 0.33% 31,564,260
2023-05-09 2023-05-05 21.700 1,487,200 -6,800 0.33% 32,272,240
2023-05-08 2023-05-04 21.250 1,494,000 -5,600 0.33% 31,747,500
2023-05-05 2023-05-03 20.550 1,499,600 +8,400 0.34% 30,816,780
2023-05-04 2023-05-02 21.450 1,491,200 -11,200 0.33% 31,986,240
2023-05-03 2023-04-28 21.450 1,502,400 -3,600 0.34% 32,226,480
2023-05-02 2023-04-27 21.100 1,506,000 -400 0.34% 31,776,600
2023-04-28 2023-04-26 21.050 1,506,400 -8,400 0.34% 31,709,720
2023-04-27 2023-04-25 20.700 1,514,800 +1,600 0.34% 31,356,360
2023-04-26 2023-04-24 21.300 1,513,200 -8,800 0.34% 32,231,160
2023-04-25 2023-04-21 21.350 1,522,000 +26,400 0.34% 32,494,700
2023-04-24 2023-04-20 22.800 1,495,600 +6,400 0.34% 34,099,680
2023-04-21 2023-04-19 23.300 1,489,200 -2,400 0.33% 34,698,360
2023-04-20 2023-04-18 23.750 1,491,600 -6,800 0.33% 35,425,500
2023-04-19 2023-04-17 23.300 1,498,400 -9,600 0.34% 34,912,720
2023-04-18 2023-04-14 22.850 1,508,000 +9,200 0.34% 34,457,800
2023-04-17 2023-04-13 22.950 1,498,800 -14,800 0.34% 34,397,460
2023-04-14 2023-04-12 22.300 1,513,600 +21,200 0.34% 33,753,280
2023-04-13 2023-04-11 22.850 1,492,400 +38,400 0.33% 34,101,340
2023-04-12 2023-04-06 22.600 1,454,000 -2,800 0.33% 32,860,400
2023-04-11 2023-04-04 23.000 1,456,800 +17,600 0.33% 33,506,400
2023-04-06 2023-04-03 23.650 1,439,200 +17,600 0.32% 34,037,080
2023-04-04 2023-03-31 23.350 1,421,600 +1,600 0.32% 33,194,360
2023-04-03 2023-03-30 23.600 1,420,000 +36,400 0.32% 33,512,000
2023-03-31 2023-03-29 24.900 1,383,600 +22,000 0.31% 34,451,640
2023-03-30 2023-03-28 24.850 1,361,600 -32,400 0.31% 33,835,760
2023-03-29 2023-03-27 22.350 1,394,000 +7,200 0.31% 31,155,900
2023-03-28 2023-03-24 23.100 1,386,800 +17,600 0.31% 32,035,080
2023-03-27 2023-03-23 23.550 1,369,200 +23,600 0.31% 32,244,660
2023-03-24 2023-03-22 22.450 1,345,600 +4,000 0.30% 30,208,720
2023-03-23 2023-03-21 23.200 1,341,600 +3,600 0.30% 31,125,120
2023-03-22 2023-03-20 22.350 1,338,000 +14,400 0.30% 29,904,300
2023-03-21 2023-03-17 23.750 1,323,600 +400 0.30% 31,435,500
2023-03-17 2023-03-15 23.050 1,323,200 -400 0.30% 30,499,760
2023-03-16 2023-03-14 22.600 1,323,600 -8,800 0.30% 29,913,360
2023-03-15 2023-03-13 23.450 1,332,400 -7,600 0.30% 31,244,780
2023-03-14 2023-03-10 22.550 1,340,000 +1,600 0.30% 30,217,000
2023-03-13 2023-03-09 23.850 1,338,400 +19,800 0.30% 31,920,840
2023-03-10 2023-03-08 24.000 1,318,600 +10,000 0.30% 31,646,400
2023-03-09 2023-03-07 25.200 1,308,600 -4,000 0.29% 32,976,720
2023-03-08 2023-03-06 25.650 1,312,600 +1,600 0.29% 33,668,190
2023-03-07 2023-03-03 26.350 1,311,000 +5,200 0.29% 34,544,850
2023-03-06 2023-03-02 26.600 1,305,800 +18,000 0.29% 34,734,280
2023-03-02 2023-02-28 26.000 1,287,800 +800 0.29% 33,482,800
2023-03-01 2023-02-27 26.250 1,287,000 +2,800 0.29% 33,783,750
2023-02-28 2023-02-24 26.300 1,284,200 +18,800 0.29% 33,774,460
2023-02-27 2023-02-23 27.050 1,265,400 +6,400 0.28% 34,229,070
2023-02-24 2023-02-22 27.150 1,259,000 -2,400 0.28% 34,181,850
2023-02-23 2023-02-21 27.300 1,261,400 +29,200 0.28% 34,436,220
2023-02-22 2023-02-20 28.950 1,232,200 +20,800 0.28% 35,672,190
2023-02-21 2023-02-17 29.000 1,211,400 +13,200 0.27% 35,130,600
2023-02-20 2023-02-16 30.650 1,198,200 -35,200 0.27% 36,724,830
2023-02-17 2023-02-15 30.100 1,233,400 +2,000 0.28% 37,125,340
2023-02-16 2023-02-14 29.650 1,231,400 +31,200 0.28% 36,511,010
2023-02-15 2023-02-13 32.650 1,200,200 -16,000 0.27% 39,186,530
2023-02-14 2023-02-10 31.800 1,216,200 -38,400 0.27% 38,675,160
2023-02-13 2023-02-09 31.600 1,254,600 -15,200 0.28% 39,645,360
2023-02-10 2023-02-08 31.900 1,269,800 -112,400 0.28% 40,506,620
2023-02-09 2023-02-07 28.200 1,382,200 -10,400 0.31% 38,978,040
2023-02-08 2023-02-06 27.050 1,392,600 +6,800 0.31% 37,669,830
2023-02-07 2023-02-03 28.900 1,385,800 -11,200 0.31% 40,049,620
2023-02-06 2023-02-02 27.750 1,397,000 -400 0.31% 38,766,750
2023-02-03 2023-02-01 26.900 1,397,400 -27,400 0.31% 37,590,060
2023-02-02 2023-01-31 26.000 1,424,800 -1,200 0.32% 37,044,800
2023-02-01 2023-01-30 25.750 1,426,000 +54,400 0.32% 36,719,500
2023-01-31 2023-01-27 28.150 1,371,600 -5,200 0.31% 38,610,540
2023-01-30 2023-01-26 27.750 1,376,800 +17,600 0.31% 38,206,200
2023-01-27 2023-01-20 26.500 1,359,200 +5,600 0.30% 36,018,800
2023-01-26 2023-01-19 26.200 1,353,600 +12,400 0.30% 35,464,320
2023-01-20 2023-01-18 26.900 1,341,200 -1,200 0.30% 36,078,280
2023-01-19 2023-01-17 27.300 1,342,400 +10,400 0.30% 36,647,520
2023-01-18 2023-01-16 28.150 1,332,000 +22,400 0.30% 37,495,800
2023-01-17 2023-01-13 28.450 1,309,600 -3,600 0.29% 37,258,120
2023-01-16 2023-01-12 27.450 1,313,200 +14,800 0.29% 36,047,340
2023-01-13 2023-01-11 28.600 1,298,400 +14,400 0.29% 37,134,240
2023-01-12 2023-01-10 31.200 1,284,000 -15,600 0.29% 40,060,800
2023-01-11 2023-01-09 31.350 1,299,600 -22,800 0.29% 40,742,460
2023-01-10 2023-01-06 28.150 1,322,400 -137,200 0.30% 37,225,560
2023-01-09 2023-01-05 23.000 1,459,600 -39,600 0.33% 33,570,800
2023-01-06 2023-01-04 22.050 1,499,200 -11,400 0.34% 33,057,360
2023-01-05 2023-01-03 21.500 1,510,600 -3,600 0.34% 32,477,900
2023-01-04 2022-12-30 20.950 1,514,200 -18,400 0.34% 31,722,490
2023-01-03 2022-12-29 20.300 1,532,600 +3,600 0.34% 31,111,780
2022-12-29 2022-12-23 19.780 1,529,000 +1,600 0.34% 30,243,620
2022-12-28 2022-12-22 19.880 1,527,400 -16,400 0.34% 30,364,712
2022-12-23 2022-12-21 19.000 1,543,800 +12,400 0.35% 29,332,200
2022-12-22 2022-12-20 19.140 1,531,400 +6,800 0.34% 29,310,996
2022-12-21 2022-12-19 20.100 1,524,600 +9,600 0.34% 30,644,460
2022-12-20 2022-12-16 20.300 1,515,000 +800 0.34% 30,754,500
2022-12-19 2022-12-15 20.500 1,514,200 +13,600 0.34% 31,041,100
2022-12-16 2022-12-14 21.500 1,500,600 +14,400 0.33% 32,262,900
2022-12-15 2022-12-13 22.450 1,486,200 +5,200 0.33% 33,365,190
2022-12-14 2022-12-12 22.050 1,481,000 -64,000 0.33% 32,656,050
2022-12-13 2022-12-09 22.600 1,545,000 +7,600 0.34% 34,917,000
2022-12-12 2022-12-08 22.900 1,537,400 -11,600 0.34% 35,206,460
2022-12-09 2022-12-07 21.650 1,549,000 -2,000 0.35% 33,535,850
2022-12-08 2022-12-06 22.450 1,551,000 -26,000 0.35% 34,819,950
2022-12-07 2022-12-05 22.700 1,577,000 -75,600 0.35% 35,797,900
2022-12-06 2022-12-02 20.250 1,652,600 +4,400 0.37% 33,465,150
2022-12-05 2022-12-01 20.100 1,648,200 -30,400 0.37% 33,128,820
2022-12-02 2022-11-30 19.460 1,678,600 -18,800 0.37% 32,665,556
2022-12-01 2022-11-29 18.460 1,697,400 -18,000 0.38% 31,334,004
2022-11-30 2022-11-28 17.680 1,715,400 +24,000 0.38% 30,328,272
2022-11-29 2022-11-25 18.000 1,691,400 +36,800 0.38% 30,445,200
2022-11-28 2022-11-24 18.340 1,654,600 -400 0.37% 30,345,364
2022-11-25 2022-11-23 17.820 1,655,000 +8,800 0.37% 29,492,100
2022-11-24 2022-11-22 18.180 1,646,200 +18,000 0.37% 29,927,916
2022-11-23 2022-11-21 19.220 1,628,200 +3,200 0.36% 31,294,004
2022-11-22 2022-11-18 19.760 1,625,000 +34,800 0.36% 32,110,000
2022-11-21 2022-11-17 20.550 1,590,200 +16,000 0.35% 32,678,610
2022-11-18 2022-11-16 21.350 1,574,200 +14,000 0.35% 33,609,170
2022-11-17 2022-11-15 22.600 1,560,200 -6,400 0.35% 35,260,520
2022-11-16 2022-11-14 22.250 1,566,600 -24,000 0.35% 34,856,850
2022-11-15 2022-11-11 21.500 1,590,600 +1,600 0.35% 34,197,900
2022-11-14 2022-11-10 20.500 1,589,000 +600 0.35% 32,574,500
2022-11-11 2022-11-09 21.100 1,588,400 +50,400 0.35% 33,515,240
2022-11-10 2022-11-08 22.600 1,538,000 +26,800 0.34% 34,758,800
2022-11-09 2022-11-07 23.000 1,511,200 -25,600 0.34% 34,757,600
2022-11-08 2022-11-04 20.750 1,536,800 -6,400 0.34% 31,888,600
2022-11-07 2022-11-03 19.740 1,543,200 -1,600 0.34% 30,462,768
2022-11-04 2022-11-02 19.860 1,544,800 -13,600 0.34% 30,679,728
2022-11-03 2022-11-01 18.960 1,558,400 -8,800 0.35% 29,547,264
2022-11-02 2022-10-31 17.900 1,567,200 +2,400 0.35% 28,052,880
2022-11-01 2022-10-28 17.960 1,564,800 +800 0.35% 28,103,808
2022-10-31 2022-10-27 19.240 1,564,000 +7,600 0.35% 30,091,360
2022-10-28 2022-10-26 19.380 1,556,400 -20,400 0.35% 30,163,032
2022-10-27 2022-10-25 19.000 1,576,800 -10,800 0.35% 29,959,200
2022-10-26 2022-10-24 18.640 1,587,600 +5,600 0.35% 29,592,864
2022-10-25 2022-10-21 19.880 1,582,000 -12,400 0.35% 31,450,160
2022-10-24 2022-10-20 19.640 1,594,400 -15,600 0.35% 31,314,016
2022-10-21 2022-10-19 19.680 1,610,000 -17,600 0.36% 31,684,800
2022-10-20 2022-10-18 20.300 1,627,600 -29,600 0.36% 33,040,280
2022-10-19 2022-10-17 18.780 1,657,200 -9,600 0.37% 31,122,216
2022-10-18 2022-10-14 17.900 1,666,800 -8,400 0.37% 29,835,720
2022-10-17 2022-10-13 17.620 1,675,200 -12,400 0.37% 29,517,024
2022-10-14 2022-10-12 17.480 1,687,600 -32,800 0.38% 29,499,248
2022-10-13 2022-10-11 17.100 1,720,400 -48,000 0.38% 29,418,840
2022-10-12 2022-10-10 17.740 1,768,400 -16,400 0.39% 31,371,416
2022-10-11 2022-10-07 18.080 1,784,800 -8,800 0.40% 32,269,184
2022-10-10 2022-10-06 18.000 1,793,600 +400 0.40% 32,284,800
2022-10-07 2022-10-05 18.460 1,793,200 -5,200 0.40% 33,102,472
2022-10-06 2022-10-03 17.900 1,798,400 -14,400 0.40% 32,191,360
2022-10-05 2022-09-30 17.720 1,812,800 +1,200 0.40% 32,122,816
2022-10-03 2022-09-29 17.500 1,811,600 -6,800 0.40% 31,703,000
2022-09-30 2022-09-28 18.200 1,818,400 -400 0.40% 33,094,880
2022-09-29 2022-09-27 18.500 1,818,800 +800 0.40% 33,647,800
2022-09-28 2022-09-26 18.400 1,818,000 -3,600 0.40% 33,451,200
2022-09-27 2022-09-23 17.520 1,821,600 -4,800 0.40% 31,914,432
2022-09-26 2022-09-22 17.280 1,826,400 -3,200 0.40% 31,560,192
2022-09-23 2022-09-21 17.820 1,829,600 -800 0.40% 32,603,472
2022-09-22 2022-09-20 18.680 1,830,400 +800 0.41% 34,191,872
2022-09-21 2022-09-19 18.560 1,829,600 +4,800 0.40% 33,957,376
2022-09-20 2022-09-16 19.140 1,824,800 -27,200 0.40% 34,926,672
2022-09-19 2022-09-15 18.500 1,852,000 -1,600 0.41% 34,262,000
2022-09-16 2022-09-14 18.740 1,853,600 -7,600 0.41% 34,736,464
2022-09-15 2022-09-13 18.720 1,861,200 -14,400 0.41% 34,841,664
2022-09-14 2022-09-09 18.520 1,875,600 -6,400 0.42% 34,736,112
2022-09-13 2022-09-08 18.180 1,882,000 -32,800 0.42% 34,214,760
2022-09-09 2022-09-07 18.440 1,914,800 +9,200 0.42% 35,308,912
2022-09-08 2022-09-06 17.900 1,905,600 -10,000 0.42% 34,110,240
2022-09-07 2022-09-05 17.080 1,915,600 -52,800 0.42% 32,718,448
2022-09-06 2022-09-02 17.740 1,968,400 -13,200 0.44% 34,919,416
2022-09-05 2022-09-01 17.560 1,981,600 -26,000 0.44% 34,796,896
2022-09-02 2022-08-31 16.220 2,007,600 -70,400 0.44% 32,563,272
2022-09-01 2022-08-30 13.800 2,078,000 +5,200 0.46% 28,676,400
2022-08-31 2022-08-29 13.820 2,072,800 -800 0.46% 28,646,096
2022-08-30 2022-08-26 14.300 2,073,600 -12,000 0.46% 29,652,480
2022-08-26 2022-08-24 13.460 2,085,600 +4,800 0.46% 28,072,176
2022-08-25 2022-08-23 14.100 2,080,800 -400 0.46% 29,339,280
2022-08-24 2022-08-22 14.640 2,081,200 +15,600 0.46% 30,468,768
2022-08-23 2022-08-19 15.100 2,065,600 +28,800 0.46% 31,190,560
2022-08-22 2022-08-18 15.560 2,036,800 -1,600 0.45% 31,692,608
2022-08-19 2022-08-17 15.780 2,038,400 +8,400 0.45% 32,165,952
2022-08-18 2022-08-16 16.380 2,030,000 +7,200 0.45% 33,251,400
2022-08-17 2022-08-15 16.520 2,022,800 +2,000 0.45% 33,416,656
2022-08-16 2022-08-12 16.720 2,020,800 +6,000 0.45% 33,787,776
2022-08-15 2022-08-11 16.760 2,014,800 +12,400 0.45% 33,768,048
2022-08-12 2022-08-10 16.580 2,002,400 +6,000 0.44% 33,199,792
2022-08-11 2022-08-09 17.020 1,996,400 -3,600 0.44% 33,978,728
2022-08-10 2022-08-08 17.120 2,000,000 +6,400 0.44% 34,240,000
2022-08-08 2022-08-04 17.460 1,993,600 -14,800 0.44% 34,808,256
2022-08-05 2022-08-03 16.820 2,008,400 -800 0.44% 33,781,288
2022-08-04 2022-08-02 16.580 2,009,200 -13,200 0.44% 33,312,536
2022-08-03 2022-08-01 17.000 2,022,400 -2,000 0.45% 34,380,800
2022-08-02 2022-07-29 17.280 2,024,400 +20,400 0.45% 34,981,632
2022-08-01 2022-07-28 17.860 2,004,000 -11,600 0.44% 35,791,440
2022-07-29 2022-07-27 17.700 2,015,600 -29,600 0.45% 35,676,120
2022-07-28 2022-07-26 17.620 2,045,200 -6,400 0.45% 36,036,424
2022-07-27 2022-07-25 17.540 2,051,600 -4,000 0.45% 35,985,064
2022-07-26 2022-07-22 17.580 2,055,600 +15,600 0.45% 36,137,448
2022-07-25 2022-07-21 17.600 2,040,000 -3,600 0.45% 35,904,000
2022-07-22 2022-07-20 17.640 2,043,600 +1,200 0.45% 36,049,104
2022-07-21 2022-07-19 17.080 2,042,400 +12,000 0.45% 34,884,192
2022-07-20 2022-07-18 17.260 2,030,400 +16,400 0.45% 35,044,704
2022-07-19 2022-07-15 17.260 2,014,000 -8,400 0.45% 34,761,640
2022-07-18 2022-07-14 17.940 2,022,400 -10,000 0.45% 36,281,856
2022-07-15 2022-07-13 18.220 2,032,400 -16,000 0.45% 37,030,328
2022-07-14 2022-07-12 17.980 2,048,400 +22,800 0.45% 36,830,232
2022-07-13 2022-07-11 18.340 2,025,600 -1,200 0.45% 37,149,504
2022-07-12 2022-07-08 18.280 2,026,800 -1,600 0.45% 37,049,904
2022-07-11 2022-07-07 18.140 2,028,400 +76,400 0.45% 36,795,176
2022-07-08 2022-07-06 18.660 1,952,000 +45,200 0.43% 36,424,320
2022-07-07 2022-07-05 18.720 1,906,800 +331,200 0.42% 35,695,296
2022-07-06 2022-07-04 22.400 1,575,600 +10,000 0.35% 35,293,440
2022-07-05 2022-06-30 22.200 1,565,600 +13,200 0.35% 34,756,320
2022-07-04 2022-06-29 22.900 1,552,400 -3,600 0.34% 35,549,960
2022-06-30 2022-06-28 24.400 1,556,000 -49,600 0.34% 37,966,400
2022-06-29 2022-06-27 23.650 1,605,600 +2,000 0.36% 37,972,440
2022-06-28 2022-06-24 23.000 1,603,600 -102,000 0.35% 36,882,800
2022-06-27 2022-06-23 21.450 1,705,600 -7,200 0.38% 36,585,120
2022-06-24 2022-06-22 21.100 1,712,800 +1,600 0.38% 36,140,080
2022-06-23 2022-06-21 21.300 1,711,200 -1,200 0.38% 36,448,560
2022-06-22 2022-06-20 20.750 1,712,400 +27,200 0.38% 35,532,300
2022-06-21 2022-06-17 20.650 1,685,200 +12,400 0.37% 34,799,380
2022-06-20 2022-06-16 20.950 1,672,800 -10,400 0.37% 35,045,160
2022-06-17 2022-06-15 21.550 1,683,200 -12,400 0.37% 36,272,960
2022-06-16 2022-06-14 21.200 1,695,600 -14,800 0.38% 35,946,720
2022-06-14 2022-06-10 22.000 1,710,400 +21,600 0.38% 37,628,800
2022-06-13 2022-06-09 22.300 1,688,800 -30,000 0.37% 37,660,240
2022-06-10 2022-06-08 21.300 1,718,800 -4,400 0.38% 36,610,440
2022-06-09 2022-06-07 20.200 1,723,200 -63,200 0.38% 34,808,640
2022-06-08 2022-06-06 19.240 1,786,400 +30,400 0.40% 34,370,336
2022-06-07 2022-06-02 19.000 1,756,000 +39,600 0.39% 33,364,000
2022-06-06 2022-06-01 19.340 1,716,400 +8,400 0.38% 33,195,176
2022-06-02 2022-05-31 19.580 1,708,000 -12,400 0.38% 33,442,640
2022-06-01 2022-05-30 19.080 1,720,400 +16,000 0.38% 32,825,232
2022-05-31 2022-05-27 19.140 1,704,400 +28,400 0.38% 32,622,216
2022-05-30 2022-05-26 19.040 1,676,000 +13,600 0.37% 31,911,040
2022-05-27 2022-05-25 19.100 1,662,400 +8,000 0.37% 31,751,840
2022-05-26 2022-05-24 19.640 1,654,400 +4,000 0.37% 32,492,416
2022-05-25 2022-05-23 20.650 1,650,400 -13,200 0.37% 34,080,760
2022-05-24 2022-05-20 20.700 1,663,600 +2,000 0.37% 34,436,520
2022-05-23 2022-05-19 20.300 1,661,600 -4,000 0.37% 33,730,480
2022-05-20 2022-05-18 20.800 1,665,600 -24,400 0.37% 34,644,480
2022-05-19 2022-05-17 20.950 1,690,000 -19,200 0.37% 35,405,500
2022-05-18 2022-05-16 20.200 1,709,200 -3,200 0.38% 34,525,840
2022-05-17 2022-05-13 19.360 1,712,400 +8,800 0.38% 33,152,064
2022-05-16 2022-05-12 18.780 1,703,600 +32,000 0.38% 31,993,608
2022-05-13 2022-05-11 19.120 1,671,600 -3,600 0.37% 31,960,992
2022-05-12 2022-05-10 19.300 1,675,200 +5,600 0.37% 32,331,360
2022-05-11 2022-05-06 19.720 1,669,600 +2,400 0.37% 32,924,512
2022-05-10 2022-05-05 20.250 1,667,200 +13,600 0.37% 33,760,800
2022-05-06 2022-05-04 20.600 1,653,600 +800 0.37% 34,064,160
2022-05-05 2022-05-03 20.700 1,652,800 +1,200 0.37% 34,212,960
2022-05-04 2022-04-29 20.800 1,651,600 -12,400 0.37% 34,353,280
2022-04-29 2022-04-27 19.920 1,664,000 +9,200 0.37% 33,146,880
2022-04-28 2022-04-26 20.050 1,654,800 -1,600 0.37% 33,178,740
2022-04-27 2022-04-25 20.200 1,656,400 +3,200 0.37% 33,459,280
2022-04-26 2022-04-22 21.050 1,653,200 +6,800 0.37% 34,799,860
2022-04-25 2022-04-21 21.300 1,646,400 -8,400 0.36% 35,068,320
2022-04-22 2022-04-20 21.800 1,654,800 +1,600 0.37% 36,074,640
2022-04-21 2022-04-19 21.600 1,653,200 +15,600 0.37% 35,709,120
2022-04-20 2022-04-14 22.250 1,637,600 +10,800 0.36% 36,436,600
2022-04-19 2022-04-13 22.750 1,626,800 -400 0.36% 37,009,700
2022-04-14 2022-04-12 22.900 1,627,200 +18,000 0.36% 37,262,880
2022-04-13 2022-04-11 22.500 1,609,200 -800 0.36% 36,207,000
2022-04-12 2022-04-08 22.750 1,610,000 +5,600 0.36% 36,627,500
2022-04-11 2022-04-07 22.850 1,604,400 +10,000 0.36% 36,660,540
2022-04-08 2022-04-06 23.650 1,594,400 +7,200 0.35% 37,707,560
2022-04-07 2022-04-04 25.100 1,587,200 -46,400 0.35% 39,838,720
2022-04-06 2022-04-01 23.800 1,633,600 -800 0.36% 38,879,680
2022-04-04 2022-03-31 24.100 1,634,400 +5,600 0.36% 39,389,040
2022-04-01 2022-03-30 23.850 1,628,800 -44,000 0.36% 38,846,880
2022-03-31 2022-03-29 22.700 1,672,800 +4,800 0.37% 37,972,560
2022-03-30 2022-03-28 22.100 1,668,000 +17,200 0.37% 36,862,800
2022-03-29 2022-03-25 23.000 1,650,800 +3,600 0.37% 37,968,400
2022-03-28 2022-03-24 23.800 1,647,200 -7,200 0.36% 39,203,360
2022-03-25 2022-03-23 23.800 1,654,400 -36,800 0.37% 39,374,720
2022-03-24 2022-03-22 24.150 1,691,200 -8,000 0.37% 40,842,480
2022-03-23 2022-03-21 23.500 1,699,200 -2,800 0.38% 39,931,200
2022-03-22 2022-03-18 23.700 1,702,000 -47,600 0.38% 40,337,400
2022-03-21 2022-03-17 23.500 1,749,600 -85,600 0.39% 41,115,600
2022-03-18 2022-03-16 20.350 1,835,200 -48,400 0.41% 37,346,320
2022-03-17 2022-03-15 16.720 1,883,600 -36,400 0.42% 31,493,792
2022-03-16 2022-03-14 18.440 1,920,000 -12,800 0.42% 35,404,800
2022-03-15 2022-03-11 20.250 1,932,800 -12,800 0.43% 39,139,200
2022-03-14 2022-03-10 19.760 1,945,600 -32,400 0.43% 38,445,056
2022-03-11 2022-03-09 19.200 1,978,000 -75,600 0.44% 37,977,600
2022-03-10 2022-03-08 18.500 2,053,600 +11,600 0.45% 37,991,600
2022-03-09 2022-03-07 19.480 2,042,000 -800 0.45% 39,778,160
2022-03-08 2022-03-04 20.550 2,042,800 -11,600 0.45% 41,979,540
2022-03-07 2022-03-03 21.000 2,054,400 -20,800 0.45% 43,142,400
2022-03-04 2022-03-02 20.850 2,075,200 +25,600 0.46% 43,267,920
2022-03-03 2022-03-01 21.950 2,049,600 -6,400 0.45% 44,988,720
2022-03-02 2022-02-28 21.550 2,056,000 -8,400 0.45% 44,306,800
2022-03-01 2022-02-25 21.300 2,064,400 +5,200 0.46% 43,971,720
2022-02-28 2022-02-24 21.900 2,059,200 +30,800 0.46% 45,096,480
2022-02-25 2022-02-23 22.650 2,028,400 -22,000 0.45% 45,943,260
2022-02-24 2022-02-22 22.600 2,050,400 +25,200 0.45% 46,339,040
2022-02-23 2022-02-21 23.050 2,025,200 +18,400 0.45% 46,680,860
2022-02-22 2022-02-18 23.150 2,006,800 +2,400 0.44% 46,457,420
2022-02-21 2022-02-17 24.000 2,004,400 -2,000 0.44% 48,105,600
2022-02-18 2022-02-16 23.950 2,006,400 -4,800 0.44% 48,053,280
2022-02-17 2022-02-15 23.450 2,011,200 -2,000 0.45% 47,162,640
2022-02-16 2022-02-14 22.950 2,013,200 +9,600 0.45% 46,202,940
2022-02-15 2022-02-11 23.350 2,003,600 -800 0.44% 46,784,060
2022-02-14 2022-02-10 23.700 2,004,400 -29,600 0.44% 47,504,280
2022-02-11 2022-02-09 23.300 2,034,000 -18,000 0.45% 47,392,200
2022-02-10 2022-02-08 22.450 2,052,000 +19,600 0.45% 46,067,400
2022-02-09 2022-02-07 23.200 2,032,400 -12,000 0.45% 47,151,680
2022-02-08 2022-02-04 23.350 2,044,400 -35,600 0.45% 47,736,740
2022-02-07 2022-01-31 22.900 2,080,000 -25,200 0.46% 47,632,000
2022-02-04 2022-01-27 22.050 2,105,200 +13,600 0.47% 46,419,660
2022-01-28 2022-01-26 23.150 2,091,600 +18,000 0.46% 48,420,540
2022-01-27 2022-01-25 22.900 2,073,600 +76,000 0.46% 47,485,440
2022-01-26 2022-01-24 23.900 1,997,600 +17,600 0.44% 47,742,640
2022-01-25 2022-01-21 24.700 1,980,000 +34,000 0.44% 48,906,000
2022-01-24 2022-01-20 25.100 1,946,000 +10,400 0.43% 48,844,600
2022-01-21 2022-01-19 24.700 1,935,600 +51,200 0.43% 47,809,320
2022-01-20 2022-01-18 26.000 1,884,400 -4,400 0.42% 48,994,400
2022-01-19 2022-01-17 26.250 1,888,800 +4,400 0.42% 49,581,000
2022-01-18 2022-01-14 25.750 1,884,400 +8,800 0.42% 48,523,300
2022-01-17 2022-01-13 26.550 1,875,600 -8,800 0.42% 49,797,180
2022-01-14 2022-01-12 26.950 1,884,400 -18,400 0.42% 50,784,580
2022-01-13 2022-01-11 25.800 1,902,800 +15,200 0.42% 49,092,240
2022-01-12 2022-01-10 26.250 1,887,600 -12,800 0.42% 49,549,500
2022-01-11 2022-01-07 25.600 1,900,400 -20,000 0.42% 48,650,240
2022-01-10 2022-01-06 25.100 1,920,400 +2,000 0.42% 48,202,040
2022-01-07 2022-01-05 25.300 1,918,400 +25,600 0.42% 48,535,520
2022-01-06 2022-01-04 26.250 1,892,800 -6,800 0.42% 49,686,000
2022-01-05 2022-01-03 27.000 1,899,600 -16,400 0.42% 51,289,200
2022-01-04 2021-12-31 25.800 1,916,000 -57,600 0.42% 49,432,800
2022-01-03 2021-12-29 24.150 1,973,600 +14,800 0.44% 47,662,440
2021-12-30 2021-12-28 24.650 1,958,800 -4,000 0.43% 48,284,420
2021-12-29 2021-12-24 24.500 1,962,800 +3,200 0.43% 48,088,600
2021-12-28 2021-12-22 24.650 1,959,600 +5,200 0.43% 48,304,140
2021-12-23 2021-12-21 24.250 1,954,400 -1,600 0.43% 47,394,200
2021-12-22 2021-12-20 23.650 1,956,000 +10,800 0.43% 46,259,400
2021-12-21 2021-12-17 25.200 1,945,200 +4,000 0.43% 49,019,040
2021-12-20 2021-12-16 25.650 1,941,200 -1,200 0.43% 49,791,780
2021-12-17 2021-12-15 25.050 1,942,400 -35,200 0.43% 48,657,120
2021-12-16 2021-12-14 25.850 1,977,600 -2,000 0.44% 51,120,960
2021-12-15 2021-12-13 26.500 1,979,600 +31,200 0.44% 52,459,400
2021-12-14 2021-12-10 27.200 1,948,400 -1,600 0.43% 52,996,480
2021-12-13 2021-12-09 28.150 1,950,000 -1,200 0.43% 54,892,500
2021-12-10 2021-12-08 26.500 1,951,200 +2,000 0.43% 51,706,800
2021-12-09 2021-12-07 26.450 1,949,200 -6,400 0.43% 51,556,340
2021-12-08 2021-12-06 25.000 1,955,600 -30,400 0.43% 48,890,000
2021-12-07 2021-12-03 27.200 1,986,000 +20,400 0.44% 54,019,200
2021-12-06 2021-12-02 28.050 1,965,600 +16,800 0.43% 55,135,080
2021-12-03 2021-12-01 28.500 1,948,800 -16,000 0.43% 55,540,800
2021-12-02 2021-11-30 28.150 1,964,800 -3,200 0.43% 55,309,120
2021-12-01 2021-11-29 29.000 1,968,000 +92,000 0.44% 57,072,000
2021-11-30 2021-11-26 32.200 1,876,000 -91,600 0.42% 60,407,200
2021-11-29 2021-11-25 29.200 1,967,600 -118,000 0.44% 57,453,920
2021-11-26 2021-11-24 26.150 2,085,600 -17,200 0.46% 54,538,440
2021-11-25 2021-11-23 25.850 2,102,800 -800 0.47% 54,357,380
2021-11-24 2021-11-22 25.650 2,103,600 -48,400 0.47% 53,957,340
2021-11-23 2021-11-19 25.850 2,152,000 +12,000 0.48% 55,629,200
2021-11-22 2021-11-18 26.850 2,140,000 -3,600 0.47% 57,459,000
2021-11-19 2021-11-17 28.100 2,143,600 -5,200 0.47% 60,235,160
2021-11-18 2021-11-16 27.500 2,148,800 -15,200 0.48% 59,092,000
2021-11-17 2021-11-15 27.500 2,164,000 -10,800 0.48% 59,510,000
2021-11-16 2021-11-12 27.250 2,174,800 -158,800 0.48% 59,263,300
2021-11-15 2021-11-11 25.650 2,333,600 -23,600 0.52% 59,856,840
2021-11-12 2021-11-10 25.400 2,357,200 -27,200 0.52% 59,872,880
2021-11-11 2021-11-09 24.900 2,384,400 -62,400 0.53% 59,371,560
2021-11-10 2021-11-08 23.850 2,446,800 +13,600 0.54% 58,356,180
2021-11-09 2021-11-05 23.500 2,433,200 -7,600 0.54% 57,180,200
2021-11-08 2021-11-04 23.600 2,440,800 +20,000 0.54% 57,602,880
2021-11-05 2021-11-03 23.750 2,420,800 +37,200 0.54% 57,494,000
2021-11-04 2021-11-02 23.650 2,383,600 -7,600 0.53% 56,372,140
2021-11-03 2021-11-01 23.000 2,391,200 +22,800 0.53% 54,997,600
2021-11-02 2021-10-29 23.750 2,368,400 +71,600 0.52% 56,249,500
2021-11-01 2021-10-28 23.850 2,296,800 +133,200 0.51% 54,778,680
2021-10-29 2021-10-27 24.650 2,163,600 +5,200 0.48% 53,332,740
2021-10-28 2021-10-26 25.950 2,158,400 +38,000 0.48% 56,010,480
2021-10-27 2021-10-25 26.700 2,120,400 +46,800 0.47% 56,614,680
2021-10-26 2021-10-22 27.650 2,073,600 -10,400 0.46% 57,335,040
2021-10-25 2021-10-21 26.950 2,084,000 +45,200 0.46% 56,163,800
2021-10-22 2021-10-20 28.300 2,038,800 -24,400 0.45% 57,698,040
2021-10-21 2021-10-19 27.800 2,063,200 +9,600 0.46% 57,356,960
2021-10-20 2021-10-18 27.400 2,053,600 -12,000 0.45% 56,268,640
2021-10-19 2021-10-15 26.850 2,065,600 -32,800 0.46% 55,461,360
2021-10-18 2021-10-12 26.000 2,098,400 -17,200 0.46% 54,558,400
2021-10-15 2021-10-11 27.300 2,115,600 -21,600 0.47% 57,755,880
2021-10-12 2021-10-08 26.500 2,137,200 -56,400 0.47% 56,635,800
2021-10-11 2021-10-07 26.100 2,193,600 -51,200 0.49% 57,252,960
2021-10-08 2021-10-06 24.300 2,244,800 -3,200 0.50% 54,548,640
2021-10-07 2021-10-05 23.850 2,248,000 +41,200 0.50% 53,614,800
2021-10-06 2021-10-04 24.350 2,206,800 +17,600 0.49% 53,735,580
2021-10-05 2021-09-30 25.150 2,189,200 -49,600 0.48% 55,058,380
2021-10-04 2021-09-29 24.650 2,238,800 +33,200 0.50% 55,186,420
2021-09-30 2021-09-28 25.700 2,205,600 +100,800 0.49% 56,683,920
2021-09-29 2021-09-27 26.400 2,104,800 -85,600 0.47% 55,566,720
2021-09-28 2021-09-24 25.550 2,190,400 +34,000 0.48% 55,964,720
2021-09-27 2021-09-23 27.350 2,156,400 -15,600 0.48% 58,977,540
2021-09-24 2021-09-21 26.900 2,172,000 +66,000 0.48% 58,426,800
2021-09-23 2021-09-20 29.200 2,106,000 +33,200 0.47% 61,495,200
2021-09-21 2021-09-17 30.750 2,072,800 -27,600 0.46% 63,738,600
2021-09-20 2021-09-16 29.800 2,100,400 +18,000 0.46% 62,591,920
2021-09-17 2021-09-15 29.100 2,082,400 +59,600 0.46% 60,597,840
2021-09-16 2021-09-14 30.500 2,022,800 +59,600 0.45% 61,695,400
2021-09-15 2021-09-13 31.550 1,963,200 +36,000 0.43% 61,938,960
2021-09-14 2021-09-10 33.500 1,927,200 +12,000 0.43% 64,561,200
2021-09-13 2021-09-09 33.100 1,915,200 +74,800 0.42% 63,393,120
2021-09-10 2021-09-08 35.950 1,840,400 +9,600 0.41% 66,162,380
2021-09-09 2021-09-07 36.150 1,830,800 -16,400 0.41% 66,183,420
2021-09-08 2021-09-06 36.450 1,847,200 -42,400 0.41% 67,330,440
2021-09-07 2021-09-03 34.900 1,889,600 +26,800 0.42% 65,947,040
2021-09-06 2021-09-02 34.900 1,862,800 +144,400 0.41% 65,011,720
2021-09-03 2021-09-01 37.100 1,718,400 -54,000 0.38% 63,752,640
2021-09-02 2021-08-31 31.950 1,772,400 -58,400 0.39% 56,628,180
2021-09-01 2021-08-30 30.250 1,830,800 +76,800 0.41% 55,381,700
2021-08-31 2021-08-27 31.600 1,754,000 +4,400 0.39% 55,426,400
2021-08-30 2021-08-26 31.850 1,749,600 -7,600 0.39% 55,724,760
2021-08-27 2021-08-25 32.550 1,757,200 -42,400 0.39% 57,196,860
2021-08-26 2021-08-24 32.750 1,799,600 +800 0.40% 58,936,900
2021-08-25 2021-08-23 31.700 1,798,800 -2,400 0.40% 57,021,960
2021-08-24 2021-08-20 31.800 1,801,200 -6,000 0.40% 57,278,160
2021-08-23 2021-08-19 31.200 1,807,200 +4,800 0.40% 56,384,640
2021-08-20 2021-08-18 32.250 1,802,400 -16,400 0.40% 58,127,400
2021-08-19 2021-08-17 31.100 1,818,800 +1,600 0.40% 56,564,680
2021-08-18 2021-08-16 32.050 1,817,200 +24,400 0.40% 58,241,260
2021-08-17 2021-08-13 34.350 1,792,800 -12,800 0.40% 61,582,680
2021-08-16 2021-08-12 35.550 1,805,600 +22,400 0.40% 64,189,080
2021-08-13 2021-08-11 36.650 1,783,200 +4,400 0.39% 65,354,280
2021-08-12 2021-08-10 37.300 1,778,800 +18,400 0.39% 66,349,240
2021-08-11 2021-08-09 36.500 1,760,400 -16,000 0.39% 64,254,600
2021-08-10 2021-08-06 35.550 1,776,400 +16,000 0.39% 63,151,020
2021-08-09 2021-08-05 36.050 1,760,400 -4,400 0.39% 63,462,420
2021-08-06 2021-08-04 37.050 1,764,800 +58,800 0.39% 65,385,840
2021-08-05 2021-08-03 37.000 1,706,000 +25,600 0.38% 63,122,000
2021-08-04 2021-08-02 38.000 1,680,400 +10,400 0.37% 63,855,200
2021-08-03 2021-07-30 37.350 1,670,000 -19,200 0.37% 62,374,500
2021-08-02 2021-07-29 37.650 1,689,200 +22,000 0.37% 63,598,380
2021-07-30 2021-07-28 35.050 1,667,200 -63,600 0.37% 58,435,360
2021-07-29 2021-07-27 32.950 1,730,800 -11,200 0.38% 57,029,860
2021-07-28 2021-07-26 37.400 1,742,000 +56,400 0.39% 65,150,800
2021-07-27 2021-07-23 42.750 1,685,600 -400 0.37% 72,059,400
2021-07-26 2021-07-22 43.650 1,686,000 -41,200 0.37% 73,593,900
2021-07-23 2021-07-21 40.600 1,727,200 -8,000 0.38% 70,124,320
2021-07-22 2021-07-20 39.400 1,735,200 +46,400 0.38% 68,366,880
2021-07-21 2021-07-19 42.950 1,688,800 +4,800 0.37% 72,533,960
2021-07-20 2021-07-16 42.550 1,684,000 +61,600 0.37% 71,654,200
2021-07-19 2021-07-15 44.850 1,622,400 +27,200 0.36% 72,764,640
2021-07-16 2021-07-14 46.500 1,595,200 -38,400 0.35% 74,176,800
2021-07-15 2021-07-13 45.000 1,633,600 -1,600 0.36% 73,512,000
2021-07-14 2021-07-12 45.000 1,635,200 -16,800 0.36% 73,584,000
2021-07-13 2021-07-09 44.250 1,652,000 -69,600 0.37% 73,101,000
2021-07-12 2021-07-08 42.500 1,721,600 -24,000 0.38% 73,168,000
2021-07-09 2021-07-07 44.900 1,745,600 +48,000 0.39% 78,377,440
2021-07-08 2021-07-06 46.300 1,697,600 -1,200 0.38% 78,598,880
2021-07-07 2021-07-05 45.800 1,698,800 -2,800 0.38% 77,805,040
2021-07-06 2021-07-02 46.350 1,701,600 +120,400 0.38% 78,869,160
2021-07-05 2021-06-30 48.850 1,581,200 +4,800 0.35% 77,241,620
2021-07-02 2021-06-29 49.300 1,576,400 +45,200 0.35% 77,716,520
2021-06-30 2021-06-28 50.550 1,531,200 -11,600 0.34% 77,402,160
2021-06-29 2021-06-25 50.000 1,542,800 -30,400 0.34% 77,140,000
2021-06-28 2021-06-24 48.850 1,573,200 -6,800 0.35% 76,850,820
2021-06-25 2021-06-23 47.750 1,580,000 -16,000 0.35% 75,445,000
2021-06-24 2021-06-22 46.550 1,596,000 +84,400 0.35% 74,293,800
2021-06-23 2021-06-21 48.800 1,511,600 +11,200 0.33% 73,766,080
2021-06-22 2021-06-18 50.650 1,500,400 -84,800 0.33% 75,995,260
2021-06-21 2021-06-17 46.950 1,585,200 +23,200 0.35% 74,425,140
2021-06-18 2021-06-16 48.000 1,562,000 +66,800 0.35% 74,976,000
2021-06-17 2021-06-15 50.300 1,495,200 +22,800 0.33% 75,208,560
2021-06-16 2021-06-11 51.400 1,472,400 -21,600 0.33% 75,681,360
2021-06-15 2021-06-10 50.400 1,494,000 +5,200 0.33% 75,297,600
2021-06-11 2021-06-09 50.950 1,488,800 +5,200 0.33% 75,854,360
2021-06-10 2021-06-08 50.700 1,483,600 -13,600 0.33% 75,218,520
2021-06-09 2021-06-07 49.700 1,497,200 +25,200 0.33% 74,410,840
2021-06-08 2021-06-04 50.350 1,472,000 +30,800 0.33% 74,115,200
2021-06-07 2021-06-03 51.000 1,441,200 +48,000 0.32% 73,501,200
2021-06-04 2021-06-02 52.200 1,393,200 +92,800 0.31% 72,725,040
2021-06-03 2021-06-01 55.000 1,300,400 -56,000 0.29% 71,522,000
2021-06-02 2021-05-31 50.800 1,356,400 -37,200 0.30% 68,905,120
2021-06-01 2021-05-28 49.600 1,393,600 +52,800 0.31% 69,122,560
2021-05-31 2021-05-27 51.400 1,340,800 +5,600 0.30% 68,917,120
2021-05-28 2021-05-26 50.850 1,335,200 +32,800 0.30% 67,894,920
2021-05-27 2021-05-25 52.050 1,302,400 +17,600 0.29% 67,789,920
2021-05-26 2021-05-24 49.350 1,284,800 +20,400 0.28% 63,404,880
2021-05-25 2021-05-21 50.950 1,264,400 +38,400 0.28% 64,421,180
2021-05-24 2021-05-20 52.150 1,226,000 +9,600 0.27% 63,935,900
2021-05-21 2021-05-18 51.100 1,216,400 +2,000 0.27% 62,158,040
2021-05-20 2021-05-17 51.600 1,214,400 +31,600 0.27% 62,663,040
2021-05-18 2021-05-14 49.900 1,182,800 -5,200 0.26% 59,021,720
2021-05-17 2021-05-13 50.100 1,188,000 +8,400 0.26% 59,518,800
2021-05-14 2021-05-12 52.750 1,179,600 +49,600 0.26% 62,223,900
2021-05-13 2021-05-11 53.600 1,130,000 -6,800 0.25% 60,568,000
2021-05-12 2021-05-10 57.150 1,136,800 -6,000 0.25% 64,968,120
2021-05-11 2021-05-07 56.750 1,142,800 +30,400 0.25% 64,853,900
2021-05-10 2021-05-06 63.000 1,112,400 -6,400 0.25% 70,081,200
2021-05-07 2021-05-05 62.500 1,118,800 +7,200 0.25% 69,925,000
2021-05-06 2021-05-04 63.800 1,111,600 +1,600 0.25% 70,920,080
2021-05-05 2021-05-03 65.050 1,110,000 +17,600 0.25% 72,205,500
2021-05-04 2021-04-30 64.100 1,092,400 +61,600 0.24% 70,022,840
2021-05-03 2021-04-29 68.500 1,030,800 -9,600 0.23% 70,609,800
2021-04-30 2021-04-28 71.400 1,040,400 -14,800 0.23% 74,284,560
2021-04-29 2021-04-27 71.400 1,055,200 -1,600 0.23% 75,341,280
2021-04-28 2021-04-26 68.000 1,056,800 -25,600 0.23% 71,862,400
2021-04-27 2021-04-23 65.000 1,082,400 -9,600 0.24% 70,356,000
2021-04-26 2021-04-22 64.050 1,092,000 +11,200 0.24% 69,942,600
2021-04-23 2021-04-21 63.600 1,080,800 +58,400 0.24% 68,738,880
2021-04-22 2021-04-20 66.800 1,022,400 -56,800 0.23% 68,296,320
2021-04-21 2021-04-19 60.750 1,079,200 +6,000 0.24% 65,561,400
2021-04-20 2021-04-16 60.350 1,073,200 -23,200 0.24% 64,767,620
2021-04-19 2021-04-15 59.150 1,096,400 -11,600 0.25% 64,852,060
2021-04-16 2021-04-14 58.300 1,108,000 -59,200 0.25% 64,596,400
2021-04-15 2021-04-13 55.250 1,167,200 +9,200 0.26% 64,487,800
2021-04-14 2021-04-12 56.400 1,158,000 +21,200 0.26% 65,311,200
2021-04-13 2021-04-09 57.700 1,136,800 +8,400 0.25% 65,593,360
2021-04-12 2021-04-08 60.050 1,128,400 +49,200 0.25% 67,760,420
2021-04-09 2021-04-07 57.500 1,079,200 +38,000 0.24% 62,054,000
2021-04-08 2021-04-01 59.450 1,041,200 +36,800 0.23% 61,899,340
2021-04-07 2021-03-31 53.500 1,004,400 +34,800 0.22% 53,735,400
2021-04-01 2021-03-30 54.750 969,600 +22,800 0.22% 53,085,600
2021-03-31 2021-03-29 56.600 946,800 +14,400 0.21% 53,588,880
2021-03-30 2021-03-26 62.050 932,400 +91,200 0.21% 57,855,420
2021-03-29 2021-03-25 70.050 841,200 +34,800 0.19% 58,926,060
2021-03-26 2021-03-24 70.350 806,400 +1,600 0.18% 56,730,240
2021-03-25 2021-03-23 75.600 804,800 +6,400 0.18% 60,842,880
2021-03-24 2021-03-22 78.500 798,400 +5,200 0.18% 62,674,400
2021-03-23 2021-03-19 77.950 793,200 +5,200 0.18% 61,829,940
2021-03-22 2021-03-18 81.650 788,000 -21,600 0.18% 64,340,200
2021-03-19 2021-03-17 82.000 809,600 +13,600 0.18% 66,387,200
2021-03-18 2021-03-16 81.850 796,000 -35,600 0.18% 65,152,600
2021-03-17 2021-03-15 76.200 831,600 -11,600 0.19% 63,367,920
2021-03-16 2021-03-12 78.200 843,200 -14,400 0.19% 65,938,240
2021-03-15 2021-03-11 78.350 857,600 +10,400 0.19% 67,192,960
2021-03-12 2021-03-10 72.100 847,200 -13,600 0.19% 61,083,120
2021-03-11 2021-03-09 68.000 860,800 +4,800 0.19% 58,534,400
2021-03-10 2021-03-08 67.450 856,000 -13,600 0.19% 57,737,200
2021-03-09 2021-03-05 75.550 869,600 -15,200 0.19% 65,698,280
2021-03-08 2021-03-04 80.200 884,800 +12,000 0.20% 70,960,960
2021-03-05 2021-03-03 88.650 872,800 -4,400 0.20% 77,373,720
2021-03-04 2021-03-02 88.000 877,200 +12,400 0.20% 77,193,600
2021-03-03 2021-03-01 90.700 864,800 -1,600 0.19% 78,437,360
2021-03-02 2021-02-26 83.000 866,400 -15,200 0.19% 71,911,200
2021-03-01 2021-02-25 87.300 881,600 -24,400 0.20% 76,963,680
2021-02-26 2021-02-24 78.100 906,000 +20,000 0.20% 70,758,600
2021-02-25 2021-02-23 91.100 886,000 +38,800 0.20% 80,714,600
2021-02-24 2021-02-22 95.000 847,200 +19,200 0.19% 80,484,000
2021-02-23 2021-02-19 103.900 828,000 +82,400 0.19% 86,029,200
2021-02-22 2021-02-18 107.300 745,600 +118,000 0.17% 80,002,880
2021-02-19 2021-02-17 121.000 627,600 -34,000 0.14% 75,939,600
2021-02-18 2021-02-16 95.700 661,600 +29,200 0.15% 63,315,120
2021-02-17 2021-02-11 96.100 632,400 -22,000 0.14% 60,773,640
2021-02-16 2021-02-09 91.500 654,400 -31,200 0.15% 59,877,600
2021-02-10 2021-02-08 85.950 685,600 -2,400 0.15% 58,927,320
2021-02-09 2021-02-05 84.750 688,000 -6,000 0.15% 58,308,000
2021-02-08 2021-02-04 86.400 694,000 -3,600 0.16% 59,961,600
2021-02-05 2021-02-03 89.450 697,600 -14,800 0.16% 62,400,320
2021-02-04 2021-02-02 88.300 712,400 -16,400 0.16% 62,904,920
2021-02-03 2021-02-01 80.900 728,800 -72,400 0.16% 58,959,920
2021-02-02 2021-01-29 79.150 801,200 -100,800 0.18% 63,414,980
2021-02-01 2021-01-28 71.000 902,000 -36,000 0.20% 64,042,000
2021-01-29 2021-01-27 75.850 938,000 +78,400 0.21% 71,147,300
2021-01-28 2021-01-26 83.600 859,600 -25,600 0.19% 71,862,560
2021-01-27 2021-01-25 83.350 885,200 +18,400 0.20% 73,781,420
2021-01-26 2021-01-22 69.000 866,800 -258,000 0.19% 59,809,200
2021-01-25 2021-01-21 58.300 1,124,800 -43,200 0.25% 65,575,840
2021-01-22 2021-01-20 57.450 1,168,000 -86,800 0.26% 67,101,600
2021-01-21 2021-01-19 54.000 1,254,800 +145,600 0.28% 67,759,200
2021-01-20 2021-01-18 55.000 1,109,200 -25,200 0.25% 61,006,000
2021-01-19 2021-01-15 49.200 1,134,400 -68,000 0.25% 55,812,480
2021-01-18 2021-01-14 46.800 1,202,400 +5,600 0.27% 56,272,320
2021-01-15 2021-01-13 43.900 1,196,800 -10,800 0.27% 52,539,520
2021-01-14 2021-01-12 43.350 1,207,600 -14,800 0.27% 52,349,460
2021-01-13 2021-01-11 42.100 1,222,400 -14,400 0.27% 51,463,040
2021-01-12 2021-01-08 43.300 1,236,800 -42,400 0.28% 53,553,440
2021-01-11 2021-01-07 44.200 1,279,200 -9,200 0.29% 56,540,640
2021-01-08 2021-01-06 43.550 1,288,400 +36,800 0.29% 56,109,820
2021-01-07 2021-01-05 41.000 1,251,600 +61,200 0.28% 51,315,600
2021-01-06 2021-01-04 37.300 1,190,400 +6,000 0.27% 44,401,920
2021-01-05 2020-12-31 37.600 1,184,400 +10,800 0.26% 44,533,440
2021-01-04 2020-12-29 36.950 1,173,600 -56,400 0.26% 43,364,520
2020-12-30 2020-12-28 36.250 1,230,000 +33,200 0.28% 44,587,500
2020-12-29 2020-12-24 37.500 1,196,800 -81,200 0.27% 44,880,000
2020-12-28 2020-12-22 34.450 1,278,000 +25,600 0.29% 44,027,100
2020-12-23 2020-12-21 36.050 1,252,400 +18,800 0.28% 45,149,020
2020-12-22 2020-12-18 36.350 1,233,600 +38,400 0.28% 44,841,360
2020-12-21 2020-12-17 37.350 1,195,200 -20,800 0.27% 44,640,720
2020-12-18 2020-12-16 36.350 1,216,000 +4,000 0.27% 44,201,600
2020-12-17 2020-12-15 36.150 1,212,000 +14,800 0.27% 43,813,800
2020-12-16 2020-12-14 37.200 1,197,200 -52,800 0.28% 44,535,840
2020-12-15 2020-12-11 35.450 1,250,000 -49,200 0.29% 44,312,500
2020-12-14 2020-12-10 33.300 1,299,200 +58,800 0.30% 43,263,360
2020-12-11 2020-12-09 35.800 1,240,400 +154,800 0.29% 44,406,320
2020-12-10 2020-12-08 36.600 1,085,600 +84,400 0.25% 39,732,960
2020-12-09 2020-12-07 37.550 1,001,200 +17,200 0.23% 37,595,060
2020-12-08 2020-12-04 38.000 984,000 +86,400 0.23% 37,392,000
2020-12-07 2020-12-03 41.550 897,600 +13,200 0.21% 37,295,280
2020-12-04 2020-12-02 40.600 884,400 +6,400 0.21% 35,906,640
2020-12-03 2020-12-01 40.750 878,000 -17,600 0.21% 35,778,500
2020-12-02 2020-11-30 40.950 895,600 -128,800 0.21% 36,674,820
2020-12-01 2020-11-27 39.400 1,024,400 -3,200 0.24% 40,361,360
2020-11-30 2020-11-26 38.450 1,027,600 +1,200 0.24% 39,511,220
2020-11-27 2020-11-25 37.600 1,026,400 +20,800 0.24% 38,592,640
2020-11-26 2020-11-24 39.600 1,005,600 +42,000 0.24% 39,821,760
2020-11-25 2020-11-23 41.700 963,600 -4,000 0.23% 40,182,120
2020-11-24 2020-11-20 42.000 967,600 -9,200 0.23% 40,639,200
2020-11-23 2020-11-19 42.900 976,800 -28,000 0.23% 41,904,720
2020-11-20 2020-11-18 43.050 1,004,800 -52,400 0.24% 43,256,640
2020-11-19 2020-11-17 39.200 1,057,200 -4,800 0.25% 41,442,240
2020-11-18 2020-11-16 38.250 1,062,000 -13,600 0.25% 40,621,500
2020-11-17 2020-11-13 37.300 1,075,600 -18,400 0.25% 40,119,880
2020-11-16 2020-11-12 37.000 1,094,000 +58,400 0.26% 40,478,000
2020-11-13 2020-11-11 37.250 1,035,600 +25,600 0.24% 38,576,100
2020-11-12 2020-11-10 40.000 1,010,000 +37,600 0.24% 40,400,000
2020-11-11 2020-11-09 41.500 972,400 +1,600 0.23% 40,354,600
2020-11-10 2020-11-06 40.850 970,800 +106,400 0.23% 39,657,180
2020-11-09 2020-11-05 43.000 864,400 +8,800 0.20% 37,169,200
2020-11-06 2020-11-04 39.350 855,600 +9,600 0.20% 33,667,860
2020-11-05 2020-11-03 41.400 846,000 +11,200 0.20% 35,024,400
2020-11-04 2020-11-02 42.650 834,800 -6,400 0.20% 35,604,220
2020-11-03 2020-10-30 41.200 841,200 +14,800 0.20% 34,657,440
2020-11-02 2020-10-29 44.100 826,400 +34,000 0.19% 36,444,240
2020-10-30 2020-10-28 45.000 792,400 +38,400 0.19% 35,658,000
2020-10-29 2020-10-27 46.950 754,000 -10,000 0.18% 35,400,300
2020-10-27 2020-10-22 48.200 764,000 -62,800 0.18% 36,824,800
2020-10-23 2020-10-21 48.150 826,800 +57,200 0.19% 39,810,420
2020-10-22 2020-10-20 48.000 769,600 -20,400 0.18% 36,940,800
2020-10-21 2020-10-19 46.450 790,000 +29,200 0.19% 36,695,500
2020-10-20 2020-10-16 50.150 760,800 +8,400 0.18% 38,154,120
2020-10-19 2020-10-15 51.300 752,400 -14,400 0.18% 38,598,120
2020-10-16 2020-10-14 53.200 766,800 +50,400 0.18% 40,793,760
2020-10-15 2020-10-12 53.000 716,400 -29,600 0.17% 37,969,200
2020-10-14 2020-10-09 50.000 746,000 -13,200 0.18% 37,300,000
2020-10-12 2020-10-08 50.000 759,200 +16,800 0.18% 37,960,000
2020-10-09 2020-10-07 49.450 742,400 +12,800 0.17% 36,711,680
2020-10-08 2020-10-06 50.000 729,600 -68,000 0.17% 36,480,000
2020-10-07 2020-10-05 48.300 797,600 -3,200 0.19% 38,524,080
2020-10-06 2020-09-30 47.500 800,800 +28,000 0.19% 38,038,000
2020-10-05 2020-09-29 49.000 772,800 -13,600 0.18% 37,867,200
2020-09-30 2020-09-28 47.800 786,400 -106,800 0.18% 37,589,920
2020-09-29 2020-09-25 47.250 893,200 -19,600 0.21% 42,203,700
2020-09-28 2020-09-24 48.850 912,800 -5,600 0.21% 44,590,280
2020-09-25 2020-09-23 50.300 918,400 +27,200 0.22% 46,195,520
2020-09-24 2020-09-22 49.600 891,200 -5,200 0.21% 44,203,520
2020-09-23 2020-09-21 49.700 896,400 +6,000 0.21% 44,551,080
2020-09-22 2020-09-18 52.200 890,400 -45,200 0.21% 46,478,880
2020-09-21 2020-09-17 49.500 935,600 +16,800 0.22% 46,312,200
2020-09-18 2020-09-16 51.150 918,800 -400 0.22% 46,996,620
2020-09-17 2020-09-15 52.900 919,200 -16,400 0.22% 48,625,680
2020-09-16 2020-09-14 51.750 935,600 +36,400 0.22% 48,417,300
2020-09-15 2020-09-11 51.400 899,200 -10,400 0.21% 46,218,880
2020-09-14 2020-09-10 48.300 909,600 -18,000 0.21% 43,933,680
2020-09-11 2020-09-09 46.850 927,600 +16,800 0.22% 43,458,060
2020-09-10 2020-09-08 48.800 910,800 +5,200 0.21% 44,447,040
2020-09-09 2020-09-07 50.000 905,600 +78,000 0.21% 45,280,000
2020-09-08 2020-09-04 53.900 827,600 +5,600 0.19% 44,607,640
2020-09-07 2020-09-03 55.900 822,000 +30,800 0.19% 45,949,800
2020-09-04 2020-09-02 57.400 791,200 -5,200 0.19% 45,414,880
2020-09-03 2020-09-01 52.650 796,400 -32,000 0.19% 41,930,460
2020-09-02 2020-08-31 52.100 828,400 -54,000 0.19% 43,159,640
2020-09-01 2020-08-28 56.050 882,400 +141,200 0.21% 49,458,520
2020-08-31 2020-08-27 59.550 741,200 -4,000 0.17% 44,138,460
2020-08-28 2020-08-26 58.000 745,200 +10,800 0.17% 43,221,600
2020-08-27 2020-08-25 59.600 734,400 -14,000 0.17% 43,770,240
2020-08-26 2020-08-24 61.200 748,400 -800 0.18% 45,802,080
2020-08-25 2020-08-21 61.150 749,200 -28,400 0.18% 45,813,580
2020-08-24 2020-08-20 62.100 777,600 +13,600 0.18% 48,288,960
2020-08-21 2020-08-19 59.350 764,000 -59,600 0.18% 45,343,400
2020-08-20 2020-08-18 56.450 823,600 -32,800 0.19% 46,492,220
2020-08-19 2020-08-17 56.150 856,400 -14,000 0.20% 48,086,860
2020-08-18 2020-08-14 57.000 870,400 +36,800 0.20% 49,612,800
2020-08-17 2020-08-13 57.000 833,600 +44,800 0.20% 47,515,200
2020-08-14 2020-08-12 45.650 788,800 +165,200 0.19% 36,008,720
2020-08-13 2020-08-11 52.800 623,600 +27,600 0.15% 32,926,080
2020-08-12 2020-08-10 67.050 596,000 +14,400 0.14% 39,961,800
2020-08-11 2020-08-07 57.700 581,600 -45,600 0.14% 33,558,320
2020-08-10 2020-08-06 52.450 627,200 -59,600 0.15% 32,896,640
2020-08-07 2020-08-05 50.300 686,800 -61,200 0.16% 34,546,040
2020-08-06 2020-08-04 46.000 748,000 -53,600 0.18% 34,408,000
2020-08-05 2020-08-03 41.000 801,600 -75,200 0.19% 32,865,600
2020-08-04 2020-07-31 38.300 876,800 +5,600 0.21% 33,581,440
2020-08-03 2020-07-30 37.900 871,200 +22,000 0.20% 33,018,480
2020-07-31 2020-07-29 38.200 849,200 -69,600 0.20% 32,439,440
2020-07-30 2020-07-28 37.000 918,800 +9,600 0.22% 33,995,600
2020-07-29 2020-07-27 35.050 909,200 +36,800 0.21% 31,867,460
2020-07-28 2020-07-24 39.000 872,400 -13,600 0.20% 34,023,600
2020-07-27 2020-07-23 40.800 886,000 -33,600 0.21% 36,148,800
2020-07-24 2020-07-22 37.000 919,600 -34,800 0.22% 34,025,200
2020-07-23 2020-07-21 39.900 954,400 +56,000 0.22% 38,080,560
2020-07-22 2020-07-20 39.000 898,400 -8,800 0.21% 35,037,600
2020-07-21 2020-07-17 32.800 907,200 +62,400 0.21% 29,756,160
2020-07-20 2020-07-16 32.950 844,800 -97,600 0.20% 27,836,160
2020-07-17 2020-07-15 36.000 942,400 +29,600 0.22% 33,926,400
2020-07-16 2020-07-14 39.700 912,800 -62,800 0.21% 36,238,160
2020-07-15 2020-07-13 44.500 975,600 -66,400 0.23% 43,414,200
2020-07-14 2020-07-10 42.200 1,042,000 +104,000 0.24% 43,972,400
2020-07-13 2020-07-09 40.000 938,000 -38,800 0.22% 37,520,000
2020-07-10 2020-07-08 32.800 976,800 +2,000 0.23% 32,039,040
2020-07-09 2020-07-07 31.250 974,800 -252,800 0.23% 30,462,500
2020-07-08 2020-07-06 28.400 1,227,600 -143,200 0.29% 34,863,840
2020-07-07 2020-07-03 21.300 1,370,800 -480,000 0.32% 29,198,040
2020-07-06 2020-07-02 17.620 1,850,800 -72,800 0.43% 32,611,096
2020-07-03 2020-06-30 17.200 1,923,600 -18,800 0.45% 33,085,920
2020-07-02 2020-06-29 17.340 1,942,400 +51,200 0.46% 33,681,216
2020-06-30 2020-06-26 17.920 1,891,200 -44,800 0.44% 33,890,304
2020-06-29 2020-06-24 17.200 1,936,000 +8,800 0.47% 33,299,200
2020-06-26 2020-06-23 17.320 1,927,200 +29,200 0.46% 33,379,104
2020-06-24 2020-06-22 17.580 1,898,000 -45,200 0.46% 33,366,840
2020-06-23 2020-06-19 17.700 1,943,200 -66,800 0.47% 34,394,640
2020-06-22 2020-06-18 17.200 2,010,000 -400 0.48% 34,572,000
2020-06-19 2020-06-17 17.080 2,010,400 +14,800 0.48% 34,337,632
2020-06-18 2020-06-16 17.320 1,995,600 -19,600 0.48% 34,563,792
2020-06-17 2020-06-15 17.520 2,015,200 -38,800 0.49% 35,306,304
2020-06-16 2020-06-12 17.240 2,054,000 +101,200 0.50% 35,410,960
2020-06-15 2020-06-11 16.400 1,952,800 +30,400 0.47% 32,025,920
2020-06-12 2020-06-10 15.820 1,922,400 +14,000 0.46% 30,412,368
2020-06-11 2020-06-09 16.020 1,908,400 -104,000 0.46% 30,572,568
2020-06-10 2020-06-08 16.660 2,012,400 +230,000 0.49% 33,526,584
2020-06-09 2020-06-05 17.620 1,782,400 -130,800 0.43% 31,405,888
2020-06-08 2020-06-04 17.460 1,913,200 -22,800 0.46% 33,404,472
2020-06-05 2020-06-03 18.560 1,936,000 -422,000 0.47% 35,932,160
2020-06-04 2020-06-02 18.480 2,358,000 -198,800 0.57% 43,575,840
2020-06-03 2020-06-01 17.660 2,556,800 0.62% 45,153,088

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top