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: FUTU SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.340 2,193,995 +0 0.34% 745,958
2025-10-13 2025-10-09 0.340 2,193,995 +0 0.34% 745,958
2025-10-10 2025-10-08 0.340 2,193,995 +0 0.34% 745,958
2025-10-09 2025-10-06 0.340 2,193,995 +0 0.34% 745,958
2025-10-08 2025-10-03 0.340 2,193,995 +0 0.34% 745,958
2025-10-06 2025-10-02 0.340 2,193,995 +0 0.34% 745,958
2025-10-03 2025-09-30 0.340 2,193,995 +0 0.34% 745,958
2025-10-02 2025-09-29 0.340 2,193,995 +0 0.34% 745,958
2025-09-30 2025-09-26 0.340 2,193,995 +0 0.34% 745,958
2025-09-29 2025-09-25 0.340 2,193,995 +0 0.34% 745,958
2025-09-26 2025-09-24 0.340 2,193,995 +0 0.34% 745,958
2025-09-25 2025-09-23 0.340 2,193,995 +0 0.34% 745,958
2025-09-24 2025-09-22 0.340 2,193,995 +0 0.34% 745,958
2025-09-23 2025-09-19 0.340 2,193,995 +0 0.34% 745,958
2025-09-22 2025-09-18 0.340 2,193,995 +0 0.34% 745,958
2025-09-19 2025-09-17 0.340 2,193,995 +0 0.34% 745,958
2025-09-18 2025-09-16 0.340 2,193,995 +0 0.34% 745,958
2025-09-17 2025-09-15 0.340 2,193,995 +0 0.34% 745,958
2025-09-16 2025-09-12 0.340 2,193,995 +0 0.34% 745,958
2025-09-15 2025-09-11 0.340 2,193,995 +0 0.34% 745,958
2025-09-12 2025-09-10 0.340 2,193,995 +0 0.34% 745,958
2025-09-11 2025-09-09 0.340 2,193,995 +0 0.34% 745,958
2025-09-10 2025-09-08 0.340 2,193,995 +0 0.34% 745,958
2025-09-09 2025-09-05 0.340 2,193,995 +0 0.34% 745,958
2025-09-08 2025-09-04 0.340 2,193,995 +0 0.34% 745,958
2025-09-05 2025-09-03 0.340 2,193,995 +0 0.34% 745,958
2025-09-04 2025-09-02 0.340 2,193,995 +0 0.34% 745,958
2025-09-03 2025-09-01 0.340 2,193,995 +0 0.34% 745,958
2025-09-02 2025-08-29 0.340 2,193,995 +24,000 0.34% 745,958
2025-09-01 2025-08-28 0.340 2,169,995 +12,000 0.34% 737,798
2025-08-29 2025-08-27 0.345 2,157,995 +12,000 0.34% 744,508
2025-08-28 2025-08-26 0.350 2,145,995 -8,000 0.34% 751,098
2025-08-27 2025-08-25 0.355 2,153,995 -80,000 0.34% 764,668
2025-08-25 2025-08-21 0.340 2,233,995 -24,000 0.35% 759,558
2025-08-22 2025-08-20 0.340 2,257,995 +4,000 0.35% 767,718
2025-08-21 2025-08-19 0.340 2,253,995 +21,750 0.35% 766,358
2025-08-18 2025-08-14 0.340 2,232,245 +64,000 0.35% 758,963
2025-08-15 2025-08-13 0.340 2,168,245 +8,000 0.34% 737,203
2025-08-14 2025-08-12 0.335 2,160,245 -2,690 0.34% 723,682
2025-08-13 2025-08-11 0.335 2,162,935 +160,000 0.34% 724,583
2025-08-12 2025-08-08 0.315 2,002,935 +24,000 0.31% 630,925
2025-08-11 2025-08-07 0.320 1,978,935 +12,000 0.31% 633,259
2025-08-08 2025-08-06 0.330 1,966,935 +12,000 0.31% 649,089
2025-08-07 2025-08-05 0.335 1,954,935 +24,000 0.31% 654,903
2025-08-06 2025-08-04 0.340 1,930,935 +20,000 0.30% 656,518
2025-08-05 2025-08-01 0.350 1,910,935 +52,000 0.30% 668,827
2025-08-01 2025-07-30 0.360 1,858,935 +36,000 0.29% 669,217
2025-07-31 2025-07-29 0.365 1,822,935 +28,000 0.29% 665,371
2025-07-29 2025-07-25 0.380 1,794,935 +4,000 0.28% 682,075
2025-07-25 2025-07-23 0.390 1,790,935 +11,900 0.28% 698,465
2025-07-24 2025-07-22 0.405 1,779,035 +8,000 0.28% 720,509
2025-07-23 2025-07-21 0.405 1,771,035 +20,000 0.28% 717,269
2025-07-22 2025-07-18 0.490 1,751,035 -12,000 0.27% 858,007
2025-07-18 2025-07-16 0.390 1,763,035 +4,000 0.28% 687,584
2025-07-16 2025-07-14 0.395 1,759,035 +4,000 0.28% 694,819
2025-07-14 2025-07-10 0.385 1,755,035 -16,000 0.28% 675,688
2025-07-10 2025-07-08 0.400 1,771,035 +20,000 0.28% 708,414
2025-07-09 2025-07-07 0.420 1,751,035 -16,000 0.27% 735,435
2025-07-03 2025-06-30 0.410 1,767,035 -4,000 0.28% 724,484
2025-07-02 2025-06-27 0.390 1,771,035 +200 0.28% 690,704
2025-06-27 2025-06-25 0.385 1,770,835 +24,000 0.28% 681,771
2025-06-25 2025-06-23 0.415 1,746,835 +64,000 0.27% 724,937
2025-06-24 2025-06-20 0.420 1,682,835 +4,000 0.26% 706,791
2025-06-18 2025-06-16 0.500 1,678,835 -4,000 0.26% 839,418
2025-06-13 2025-06-11 0.455 1,682,835 -112,000 0.26% 765,690
2025-06-12 2025-06-10 0.380 1,794,835 -16,000 0.28% 682,037
2025-06-11 2025-06-09 0.400 1,810,835 +8,000 0.28% 724,334
2025-06-05 2025-06-03 0.460 1,802,835 -16,000 0.28% 829,304
2025-06-04 2025-06-02 0.345 1,818,835 -12,000 0.29% 627,498
2025-06-03 2025-05-30 0.360 1,830,835 -6,800 0.29% 659,101
2025-05-29 2025-05-27 0.390 1,837,635 +4,000 0.29% 716,678
2025-05-28 2025-05-26 0.405 1,833,635 +4,000 0.29% 742,622
2025-05-27 2025-05-23 0.445 1,829,635 -8,000 0.29% 814,188
2025-05-23 2025-05-21 0.380 1,837,635 +16,000 0.29% 698,301
2025-05-21 2025-05-19 0.420 1,821,635 +16,000 0.29% 765,087
2025-05-19 2025-05-15 0.495 1,805,635 -16,000 0.28% 893,789
2025-05-15 2025-05-13 0.400 1,821,635 -16,000 0.29% 728,654
2025-05-14 2025-05-12 0.340 1,837,635 +12,000 0.29% 624,796
2025-05-09 2025-05-07 0.400 1,825,635 +4,000 0.29% 730,254
2025-05-08 2025-05-06 0.465 1,821,635 +4,000 0.29% 847,060
2025-05-02 2025-04-29 0.400 1,817,635 -4,000 0.29% 727,054
2025-04-30 2025-04-28 0.415 1,821,635 +4,000 0.29% 755,979
2025-04-29 2025-04-25 0.410 1,817,635 -8,000 0.29% 745,230
2025-04-25 2025-04-23 0.365 1,825,635 -4,000 0.29% 666,357
2025-04-23 2025-04-17 0.350 1,829,635 +4,000 0.29% 640,372
2025-04-14 2025-04-10 0.345 1,825,635 -4,000 0.29% 629,844
2025-04-11 2025-04-09 0.355 1,829,635 +4,000 0.29% 649,520
2025-04-10 2025-04-08 0.365 1,825,635 +64,000 0.29% 666,357
2025-04-02 2025-03-31 0.455 1,761,635 +4,000 0.28% 801,544
2025-03-26 2025-03-24 0.475 1,757,635 +28,000 0.28% 834,877
2025-03-24 2025-03-20 0.495 1,729,635 -8,000 0.27% 856,169
2025-03-21 2025-03-19 0.420 1,737,635 -24,000 0.27% 729,807
2025-03-17 2025-03-13 0.475 1,761,635 +4,000 0.28% 836,777
2025-03-14 2025-03-12 0.490 1,757,635 -4,000 0.28% 861,241
2025-03-11 2025-03-07 0.475 1,761,635 +4,000 0.28% 836,777
2025-03-07 2025-03-05 0.500 1,757,635 +4,000 0.28% 878,818
2025-03-05 2025-03-03 0.495 1,753,635 -8,000 0.28% 868,049
2025-02-28 2025-02-26 0.450 1,761,635 +24,000 0.28% 792,736
2025-02-27 2025-02-25 0.455 1,737,635 -4,000 0.27% 790,624
2025-02-26 2025-02-24 0.465 1,741,635 -12,000 0.27% 809,860
2025-02-24 2025-02-20 0.495 1,753,635 +8,000 0.28% 868,049
2025-02-21 2025-02-19 0.510 1,745,635 +2,000 0.27% 890,274
2025-02-19 2025-02-17 0.520 1,743,635 -4,000 0.27% 906,690
2025-02-18 2025-02-14 0.495 1,747,635 -16,000 0.27% 865,079
2025-02-12 2025-02-10 0.500 1,763,635 +8,000 0.28% 881,818
2025-02-05 2025-02-03 0.550 1,755,635 -1,200 0.28% 965,599
2025-02-03 2025-01-24 0.540 1,756,835 -4,000 0.28% 948,691
2025-01-27 2025-01-23 0.540 1,760,835 +1,200 0.28% 950,851
2025-01-21 2025-01-17 0.550 1,759,635 -8,000 0.28% 967,799
2025-01-17 2025-01-15 0.540 1,767,635 -4,000 0.28% 954,523
2025-01-14 2025-01-10 0.490 1,771,635 +4,000 0.28% 868,101
2025-01-10 2025-01-08 0.480 1,767,635 -50 0.28% 848,465
2025-01-02 2024-12-27 0.520 1,767,685 -36,000 0.28% 919,196
2024-12-30 2024-12-24 0.490 1,803,685 +60,000 0.28% 883,806
2024-12-18 2024-12-16 0.560 1,743,685 -16,000 0.27% 976,464
2024-12-16 2024-12-12 0.570 1,759,685 +4,000 0.28% 1,003,020
2024-12-13 2024-12-11 0.590 1,755,685 +4,000 0.28% 1,035,854
2024-12-12 2024-12-10 0.630 1,751,685 -48,000 0.28% 1,103,562
2024-12-11 2024-12-09 0.630 1,799,685 -84,000 0.28% 1,133,802
2024-12-10 2024-12-06 0.560 1,883,685 -4,000 0.30% 1,054,864
2024-12-09 2024-12-05 0.560 1,887,685 -20,000 0.30% 1,057,104
2024-12-06 2024-12-04 0.540 1,907,685 -40,000 0.30% 1,030,150
2024-12-05 2024-12-03 0.560 1,947,685 -400 0.31% 1,090,704
2024-12-02 2024-11-28 0.540 1,948,085 -4,000 0.31% 1,051,966
2024-11-29 2024-11-27 0.540 1,952,085 +8,000 0.31% 1,054,126
2024-11-28 2024-11-26 0.550 1,944,085 -24,000 0.31% 1,069,247
2024-11-27 2024-11-25 0.570 1,968,085 -44,000 0.31% 1,121,808
2024-11-26 2024-11-22 0.590 2,012,085 -28,000 0.32% 1,187,130
2024-11-22 2024-11-20 0.640 2,040,085 +28,000 0.32% 1,305,654
2024-11-21 2024-11-19 0.650 2,012,085 -64,000 0.32% 1,307,855
2024-11-20 2024-11-18 0.640 2,076,085 +68,000 0.33% 1,328,694
2024-11-19 2024-11-15 0.630 2,008,085 +24,000 0.32% 1,265,094
2024-11-18 2024-11-14 0.540 1,984,085 -4,000 0.31% 1,071,406
2024-11-15 2024-11-13 0.540 1,988,085 +4,000 0.31% 1,073,566
2024-11-14 2024-11-12 0.530 1,984,085 -4,000 0.31% 1,051,565
2024-11-13 2024-11-11 0.465 1,988,085 +8,000 0.31% 924,460
2024-11-12 2024-11-08 0.450 1,980,085 +8,000 0.31% 891,038
2024-11-11 2024-11-07 0.480 1,972,085 +12,000 0.31% 946,601
2024-11-07 2024-11-05 0.510 1,960,085 +44,000 0.31% 999,643
2024-11-06 2024-11-04 0.540 1,916,085 -4,000 0.30% 1,034,686
2024-11-04 2024-10-31 0.580 1,920,085 +8,000 0.30% 1,113,649
2024-11-01 2024-10-30 0.600 1,912,085 +4,000 0.30% 1,147,251
2024-10-30 2024-10-28 0.620 1,908,085 -9,500 0.30% 1,183,013
2024-10-29 2024-10-25 0.620 1,917,585 +3,550 0.30% 1,188,903
2024-10-28 2024-10-24 0.630 1,914,035 -8,000 0.30% 1,205,842
2024-10-24 2024-10-22 0.580 1,922,035 +250 0.30% 1,114,780
2024-10-23 2024-10-21 0.620 1,921,785 +20,000 0.30% 1,191,507
2024-10-22 2024-10-18 0.640 1,901,785 -4,000 0.30% 1,217,142
2024-10-21 2024-10-17 0.640 1,905,785 +4,000 0.30% 1,219,702
2024-10-18 2024-10-16 0.650 1,901,785 +4,000 0.30% 1,236,160
2024-10-17 2024-10-15 0.670 1,897,785 -8,000 0.30% 1,271,516
2024-10-16 2024-10-14 0.620 1,905,785 +4,000 0.30% 1,181,587
2024-10-15 2024-10-10 0.610 1,901,785 -36,000 0.30% 1,160,089
2024-10-10 2024-10-08 0.700 1,937,785 +68,000 0.30% 1,356,450
2024-10-09 2024-10-07 0.750 1,869,785 +56,000 0.29% 1,402,339
2024-10-08 2024-10-04 0.740 1,813,785 -195,100 0.28% 1,342,201
2024-10-07 2024-10-03 0.640 2,008,885 +36,000 0.32% 1,285,686
2024-10-04 2024-10-02 0.460 1,972,885 +13,650 0.31% 907,527
2024-09-30 2024-09-26 0.390 1,959,235 +4,000 0.31% 764,102
2024-09-27 2024-09-25 0.410 1,955,235 -8,000 0.31% 801,646
2024-09-24 2024-09-20 0.420 1,963,235 +650 0.31% 824,559
2024-09-23 2024-09-19 0.440 1,962,585 -4,000 0.31% 863,537
2024-09-19 2024-09-16 0.410 1,966,585 +4,000 0.31% 806,300
2024-09-16 2024-09-12 0.380 1,962,585 -4,000 0.31% 745,782
2024-09-03 2024-08-30 0.380 1,966,585 -4,000 0.31% 747,302
2024-08-29 2024-08-27 0.355 1,970,585 +275 0.31% 699,558
2024-08-28 2024-08-26 0.360 1,970,310 +28,000 0.31% 709,312
2024-08-27 2024-08-23 0.390 1,942,310 -4,000 0.31% 757,501
2024-08-26 2024-08-22 0.390 1,946,310 +48,000 0.31% 759,061
2024-08-23 2024-08-21 0.390 1,898,310 +4,000 0.30% 740,341
2024-08-16 2024-08-14 0.425 1,894,310 -4,000 0.30% 805,082
2024-08-13 2024-08-09 0.445 1,898,310 +8,000 0.30% 844,748
2024-08-12 2024-08-08 0.460 1,890,310 +4,000 0.30% 869,543
2024-08-09 2024-08-07 0.480 1,886,310 -4,000 0.30% 905,429
2024-08-08 2024-08-06 0.480 1,890,310 +56,000 0.30% 907,349
2024-08-06 2024-08-02 0.445 1,834,310 -4,000 0.29% 816,268
2024-08-05 2024-08-01 0.455 1,838,310 +4,000 0.29% 836,431
2024-08-01 2024-07-30 0.465 1,834,310 -20,000 0.29% 852,954
2024-07-25 2024-07-23 0.470 1,854,310 -600 0.29% 871,526
2024-07-23 2024-07-19 0.470 1,854,910 +36,150 0.29% 871,808
2024-07-18 2024-07-16 0.460 1,818,760 +50 0.29% 836,630
2024-07-09 2024-07-05 0.470 1,818,710 -52,000 0.29% 854,794
2024-07-03 2024-06-28 0.465 1,870,710 -4,000 0.29% 869,880
2024-06-28 2024-06-26 0.430 1,874,710 -4,000 0.29% 806,125
2024-06-25 2024-06-21 0.405 1,878,710 +12,000 0.30% 760,878
2024-06-24 2024-06-20 0.420 1,866,710 +28,000 0.29% 784,018
2024-06-21 2024-06-19 0.445 1,838,710 +84,000 0.29% 818,226
2024-06-18 2024-06-14 0.480 1,754,710 +20,000 0.28% 842,261
2024-06-17 2024-06-13 0.500 1,734,710 -12,000 0.27% 867,355
2024-06-13 2024-06-11 0.465 1,746,710 +8,000 0.27% 812,220
2024-06-11 2024-06-06 0.475 1,738,710 -12,000 0.27% 825,887
2024-06-05 2024-06-03 0.460 1,750,710 +4,000 0.27% 805,327
2024-06-04 2024-05-31 0.460 1,746,710 -24,000 0.27% 803,487
2024-05-31 2024-05-29 0.460 1,770,710 -4,000 0.28% 814,527
2024-05-30 2024-05-28 0.450 1,774,710 +32,000 0.28% 798,620
2024-05-29 2024-05-27 0.455 1,742,710 +20,000 0.27% 792,933
2024-05-27 2024-05-23 0.460 1,722,710 +4,000 0.27% 792,447
2024-05-21 2024-05-17 0.465 1,718,710 -12,000 0.27% 799,200
2024-05-16 2024-05-13 0.460 1,730,710 +4,000 0.27% 796,127
2024-05-07 2024-05-03 0.465 1,726,710 +4,000 0.27% 802,920
2024-05-02 2024-04-29 0.475 1,722,710 -4,000 0.27% 818,287
2024-04-26 2024-04-24 0.430 1,726,710 +22,850 0.27% 742,485
2024-04-24 2024-04-22 0.425 1,703,860 -4,000 0.27% 724,140
2024-04-23 2024-04-19 0.425 1,707,860 +8,000 0.27% 725,840
2024-04-22 2024-04-18 0.430 1,699,860 +4,000 0.27% 730,940
2024-04-17 2024-04-15 0.455 1,695,860 -4,000 0.27% 771,616
2024-04-16 2024-04-12 0.455 1,699,860 +4,000 0.27% 773,436
2024-04-15 2024-04-11 0.460 1,695,860 -4,000 0.27% 780,096
2024-04-09 2024-04-05 0.490 1,699,860 -4,000 0.27% 832,931
2024-03-28 2024-03-26 0.495 1,703,860 -4,000 0.27% 843,411
2024-03-26 2024-03-22 0.465 1,707,860 -8,000 0.27% 794,155
2024-03-25 2024-03-21 0.465 1,715,860 +5,300 0.27% 797,875
2024-03-21 2024-03-19 0.475 1,710,560 -4,000 0.27% 812,516
2024-03-20 2024-03-18 0.475 1,714,560 -4,000 0.27% 814,416
2024-03-19 2024-03-15 0.485 1,718,560 +12,000 0.27% 833,502
2024-03-15 2024-03-13 0.495 1,706,560 -4,000 0.27% 844,747
2024-03-13 2024-03-11 0.500 1,710,560 +8,000 0.27% 855,280
2024-03-12 2024-03-08 0.510 1,702,560 +4,000 0.27% 868,306
2024-03-08 2024-03-06 0.540 1,698,560 +8,000 0.27% 917,222
2024-03-06 2024-03-04 0.550 1,690,560 -56,000 0.27% 929,808
2024-03-04 2024-02-29 0.590 1,746,560 +2,000 0.27% 1,030,470
2024-03-01 2024-02-28 0.600 1,744,560 +8,000 0.27% 1,046,736
2024-02-28 2024-02-26 0.620 1,736,560 -4,000 0.27% 1,076,667
2024-02-27 2024-02-23 0.630 1,740,560 +62,100 0.27% 1,096,553
2024-02-26 2024-02-22 0.630 1,678,460 -4,000 0.26% 1,057,430
2024-02-23 2024-02-21 0.640 1,682,460 -4,000 0.26% 1,076,774
2024-02-16 2024-02-14 0.650 1,686,460 -4,000 0.26% 1,096,199
2024-02-07 2024-02-05 0.600 1,690,460 +4,000 0.27% 1,014,276
2024-02-05 2024-02-01 0.600 1,686,460 -3,700 0.26% 1,011,876
2024-01-24 2024-01-22 0.650 1,690,160 +3,200 0.27% 1,098,604
2024-01-17 2024-01-15 0.680 1,686,960 -32,000 0.26% 1,147,133
2024-01-12 2024-01-10 0.680 1,718,960 +4,000 0.27% 1,168,893
2024-01-11 2024-01-09 0.700 1,714,960 -40,000 0.27% 1,200,472
2024-01-10 2024-01-08 0.720 1,754,960 -40,000 0.28% 1,263,571
2024-01-08 2024-01-04 0.710 1,794,960 +16,000 0.28% 1,274,422
2024-01-05 2024-01-03 0.700 1,778,960 +56,000 0.28% 1,245,272
2024-01-04 2024-01-02 0.680 1,722,960 -60,150 0.27% 1,171,613
2024-01-03 2023-12-29 0.630 1,783,110 -8,100 0.28% 1,123,359
2023-12-29 2023-12-27 0.580 1,791,210 -4,000 0.28% 1,038,902
2023-12-28 2023-12-22 0.590 1,795,210 +20,000 0.28% 1,059,174
2023-12-22 2023-12-20 0.580 1,775,210 +20,000 0.28% 1,029,622
2023-12-21 2023-12-19 0.580 1,755,210 -40,000 0.28% 1,018,022
2023-12-20 2023-12-18 0.530 1,795,210 -40,000 0.28% 951,461
2023-12-19 2023-12-15 0.495 1,835,210 -18,000 0.29% 908,429
2023-12-18 2023-12-14 0.485 1,853,210 -109,000 0.29% 898,807
2023-12-15 2023-12-13 0.470 1,962,210 +114,050 0.31% 922,239
2023-12-14 2023-12-12 0.475 1,848,160 +5,400 0.29% 877,876
2023-12-13 2023-12-11 0.475 1,842,760 -1,200 0.29% 875,311
2023-12-12 2023-12-08 0.480 1,843,960 -10,050 0.29% 885,101
2023-12-11 2023-12-07 0.485 1,854,010 -200 0.29% 899,195
2023-12-08 2023-12-06 0.490 1,854,210 -52,300 0.29% 908,563
2023-12-07 2023-12-05 0.500 1,906,510 -19,250 0.30% 953,255
2023-12-06 2023-12-04 0.510 1,925,760 -22,550 0.30% 982,138
2023-12-05 2023-12-01 0.550 1,948,310 +12,600 0.31% 1,071,570
2023-12-04 2023-11-30 0.550 1,935,710 -13,050 0.30% 1,064,640
2023-12-01 2023-11-29 0.550 1,948,760 -37,000 0.31% 1,071,818
2023-11-30 2023-11-28 0.550 1,985,760 +33,700 0.31% 1,092,168
2023-11-29 2023-11-27 0.550 1,952,060 +4,600 0.31% 1,073,633
2023-11-28 2023-11-24 0.550 1,947,460 -600 0.31% 1,071,103
2023-11-27 2023-11-23 0.550 1,948,060 -850 0.31% 1,071,433
2023-11-23 2023-11-21 0.550 1,948,910 +22,250 0.31% 1,071,900
2023-11-22 2023-11-20 0.550 1,926,660 +20,000 0.30% 1,059,663
2023-11-21 2023-11-17 0.550 1,906,660 -84,050 0.30% 1,048,663
2023-11-20 2023-11-16 0.550 1,990,710 +85,650 0.31% 1,094,890
2023-11-17 2023-11-15 0.550 1,905,060 +55,400 0.30% 1,047,783
2023-11-16 2023-11-14 0.650 1,849,660 -85,250 0.29% 1,202,279
2023-11-15 2023-11-13 0.700 1,934,910 -196,100 0.30% 1,354,437
2023-11-14 2023-11-10 0.750 2,131,010 +76,300 0.33% 1,598,257
2023-11-13 2023-11-09 0.750 2,054,710 -8,700 0.32% 1,541,032
2023-11-10 2023-11-08 0.750 2,063,410 -4,900 0.32% 1,547,557
2023-11-09 2023-11-07 0.750 2,068,310 +50,450 0.32% 1,551,232
2023-11-08 2023-11-06 0.750 2,017,860 +90,500 0.32% 1,513,395
2023-11-07 2023-11-03 0.600 1,927,360 +2,800 0.30% 1,156,416
2023-11-06 2023-11-02 0.600 1,924,560 -33,550 0.30% 1,154,736
2023-11-03 2023-11-01 0.650 1,958,110 +48,750 0.31% 1,272,771
2023-11-02 2023-10-31 0.650 1,909,360 -53,200 0.30% 1,241,084
2023-11-01 2023-10-30 0.700 1,962,560 -10,900 0.31% 1,373,792
2023-10-31 2023-10-27 0.700 1,973,460 +110,900 0.31% 1,381,422
2023-10-30 2023-10-26 0.750 1,862,560 +143,550 0.29% 1,396,920
2023-10-27 2023-10-25 0.900 1,719,010 +440,650 0.27% 1,547,109
2023-10-26 2023-10-24 0.750 1,278,360 +3,000 0.20% 958,770
2023-10-25 2023-10-20 0.750 1,275,360 +26,650 0.20% 956,520
2023-10-24 2023-10-19 0.750 1,248,710 +12,400 0.20% 936,532
2023-10-19 2023-10-17 0.800 1,236,310 +2,800 0.19% 989,048
2023-10-18 2023-10-16 0.800 1,233,510 +8,400 0.23% 986,808
2023-10-17 2023-10-13 0.850 1,225,110 +10,800 0.23% 1,041,344
2023-10-16 2023-10-12 0.900 1,214,310 +2,700 0.23% 1,092,879
2023-10-13 2023-10-11 0.950 1,211,610 +11,850 0.23% 1,151,029
2023-10-12 2023-10-10 0.950 1,199,760 +600 0.23% 1,139,772
2023-10-11 2023-10-09 0.950 1,199,160 +4,000 0.23% 1,139,202
2023-10-10 2023-10-06 1.000 1,195,160 +2,450 0.23% 1,195,160
2023-10-09 2023-10-05 0.950 1,192,710 +6,400 0.22% 1,133,074
2023-10-06 2023-10-04 0.950 1,186,310 +14,650 0.22% 1,126,994
2023-10-05 2023-10-03 1.100 1,171,660 +6,650 0.22% 1,288,826
2023-10-04 2023-09-29 1.250 1,165,010 +4,950 0.22% 1,456,262
2023-10-03 2023-09-28 1.350 1,160,060 +7,850 0.22% 1,566,081
2023-09-29 2023-09-27 1.600 1,152,210 -2,150 0.22% 1,843,536
2023-09-28 2023-09-26 1.500 1,154,360 +3,550 0.22% 1,731,540
2023-09-26 2023-09-22 1.550 1,150,810 -1,300 0.22% 1,783,755
2023-09-25 2023-09-21 1.550 1,152,110 +6,600 0.22% 1,785,770
2023-09-22 2023-09-20 1.750 1,145,510 -1,950 0.22% 2,004,642
2023-09-21 2023-09-19 1.800 1,147,460 -900 0.22% 2,065,428
2023-09-20 2023-09-18 1.800 1,148,360 -100 0.22% 2,067,048
2023-09-19 2023-09-15 1.900 1,148,460 +15,350 0.22% 2,182,074
2023-09-18 2023-09-14 2.000 1,133,110 -4,000 0.21% 2,266,220
2023-09-15 2023-09-13 2.100 1,137,110 -6,100 0.21% 2,387,931
2023-09-14 2023-09-12 2.050 1,143,210 -4,900 0.22% 2,343,580
2023-09-13 2023-09-11 2.000 1,148,110 -3,700 0.22% 2,296,220
2023-09-12 2023-09-07 1.900 1,151,810 +8,950 0.22% 2,188,439
2023-09-11 2023-09-06 1.900 1,142,860 -800 0.22% 2,171,434
2023-09-07 2023-09-05 1.800 1,143,660 -3,000 0.22% 2,058,588
2023-09-06 2023-09-04 1.850 1,146,660 +50 0.22% 2,121,321
2023-09-05 2023-08-31 1.900 1,146,610 -2,550 0.22% 2,178,559
2023-09-04 2023-08-30 1.800 1,149,160 -39,600 0.22% 2,068,488
2023-08-31 2023-08-29 1.850 1,188,760 +39,600 0.22% 2,199,206
2023-08-30 2023-08-28 1.850 1,149,160 -4,650 0.22% 2,125,946
2023-08-29 2023-08-25 1.750 1,153,810 -500 0.22% 2,019,168
2023-08-28 2023-08-24 1.750 1,154,310 +200 0.22% 2,020,042
2023-08-25 2023-08-23 1.700 1,154,110 -500 0.22% 1,961,987
2023-08-22 2023-08-18 1.700 1,154,610 -1,200 0.22% 1,962,837
2023-08-21 2023-08-17 1.750 1,155,810 +400 0.22% 2,022,668
2023-08-18 2023-08-16 1.750 1,155,410 +12,600 0.22% 2,021,968
2023-08-17 2023-08-15 1.800 1,142,810 +2,100 0.22% 2,057,058
2023-08-15 2023-08-11 1.800 1,140,710 +500 0.21% 2,053,278
2023-08-11 2023-08-09 1.750 1,140,210 +5,000 0.21% 1,995,368
2023-08-10 2023-08-08 1.850 1,135,210 -900 0.21% 2,100,138
2023-08-08 2023-08-04 1.900 1,136,110 +5,850 0.21% 2,158,609
2023-08-07 2023-08-03 1.850 1,130,260 -9,500 0.21% 2,090,981
2023-08-04 2023-08-02 1.950 1,139,760 -14,000 0.21% 2,222,532
2023-08-03 2023-08-01 2.050 1,153,760 +50 0.22% 2,365,208
2023-08-02 2023-07-31 2.000 1,153,710 +17,050 0.22% 2,307,420
2023-08-01 2023-07-28 1.850 1,136,660 +1,600 0.21% 2,102,821
2023-07-31 2023-07-27 1.750 1,135,060 +6,400 0.21% 1,986,355
2023-07-28 2023-07-26 1.900 1,128,660 +33,100 0.21% 2,144,454
2023-07-27 2023-07-25 2.050 1,095,560 -2,250 0.21% 2,245,898
2023-07-26 2023-07-24 2.100 1,097,810 +15,500 0.21% 2,305,401
2023-07-25 2023-07-21 2.150 1,082,310 +900 0.20% 2,326,966
2023-07-20 2023-07-18 2.150 1,081,410 +200 0.20% 2,325,031
2023-07-19 2023-07-14 2.200 1,081,210 +1,700 0.20% 2,378,662
2023-07-14 2023-07-12 2.350 1,079,510 +6,500 0.20% 2,536,848
2023-07-13 2023-07-11 2.450 1,073,010 +13,100 0.20% 2,628,874
2023-07-12 2023-07-10 2.450 1,059,910 -1,350 0.20% 2,596,779
2023-07-11 2023-07-07 2.400 1,061,260 -26,950 0.20% 2,547,024
2023-07-10 2023-07-06 2.450 1,088,210 +30,000 0.21% 2,666,114
2023-07-07 2023-07-05 2.600 1,058,210 +2,700 0.20% 2,751,346
2023-07-06 2023-07-04 2.650 1,055,510 +8,500 0.20% 2,797,101
2023-07-05 2023-07-03 2.600 1,047,010 +8,800 0.20% 2,722,226
2023-07-04 2023-06-30 2.550 1,038,210 +6,750 0.20% 2,647,435
2023-07-03 2023-06-29 2.500 1,031,460 +9,100 0.19% 2,578,650
2023-06-30 2023-06-28 2.550 1,022,360 +250 0.19% 2,607,018
2023-06-29 2023-06-27 2.650 1,022,110 -2,650 0.19% 2,708,591
2023-06-28 2023-06-26 2.600 1,024,760 +1,200 0.19% 2,664,376
2023-06-27 2023-06-23 2.650 1,023,560 -200 0.19% 2,712,434
2023-06-26 2023-06-21 2.700 1,023,760 +2,450 0.19% 2,764,152
2023-06-23 2023-06-20 2.900 1,021,310 +21,600 0.19% 2,961,799
2023-06-21 2023-06-19 3.000 999,710 +9,950 0.19% 2,999,130
2023-06-20 2023-06-16 3.150 989,760 +4,000 0.19% 3,117,744
2023-06-19 2023-06-15 3.150 985,760 +1,800 0.19% 3,105,144
2023-06-16 2023-06-14 3.150 983,960 -1,550 0.19% 3,099,474
2023-06-15 2023-06-13 3.250 985,510 -36,250 0.19% 3,202,907
2023-06-14 2023-06-12 3.400 1,021,760 +1,000 0.19% 3,473,984
2023-06-13 2023-06-09 3.400 1,020,760 +1,100 0.19% 3,470,584
2023-06-12 2023-06-08 3.450 1,019,660 -10,450 0.19% 3,517,827
2023-06-09 2023-06-07 3.550 1,030,110 +11,350 0.19% 3,656,890
2023-06-07 2023-06-05 3.450 1,018,760 +34,400 0.19% 3,514,722
2023-06-06 2023-06-02 3.550 984,360 +33,700 0.19% 3,494,478
2023-06-05 2023-06-01 3.500 950,660 +11,450 0.18% 3,327,310
2023-06-02 2023-05-31 3.500 939,210 -2,150 0.18% 3,287,235
2023-06-01 2023-05-30 3.600 941,360 -1,000 0.18% 3,388,896
2023-05-31 2023-05-29 3.500 942,360 +5,550 0.18% 3,298,260
2023-05-30 2023-05-25 3.600 936,810 -6,600 0.18% 3,372,516
2023-05-29 2023-05-24 3.650 943,410 +3,950 0.18% 3,443,446
2023-05-25 2023-05-23 4.000 939,460 -2,650 0.18% 3,757,840
2023-05-24 2023-05-22 4.100 942,110 -850 0.18% 3,862,651
2023-05-23 2023-05-19 4.350 942,960 +7,600 0.18% 4,101,876
2023-05-22 2023-05-18 4.450 935,360 +6,950 0.18% 4,162,352
2023-05-19 2023-05-17 4.500 928,410 +6,250 0.17% 4,177,845
2023-05-18 2023-05-16 4.500 922,160 +4,700 0.17% 4,149,720
2023-05-17 2023-05-15 4.500 917,460 +1,600 0.17% 4,128,570
2023-05-16 2023-05-12 4.500 915,860 +2,100 0.17% 4,121,370
2023-05-12 2023-05-10 4.550 913,760 -4,300 0.17% 4,157,608
2023-05-10 2023-05-08 4.600 918,060 +1,000 0.17% 4,223,076
2023-05-08 2023-05-04 4.800 917,060 -400 0.17% 4,401,888
2023-05-05 2023-05-03 4.950 917,460 -56,750 0.17% 4,541,427
2023-05-04 2023-05-02 5.050 974,210 -1,850 0.18% 4,919,760
2023-05-03 2023-04-28 5.050 976,060 +7,300 0.18% 4,929,103
2023-05-02 2023-04-27 5.150 968,760 +4,000 0.18% 4,989,114
2023-04-28 2023-04-26 5.250 964,760 +2,650 0.18% 5,064,990
2023-04-26 2023-04-24 5.450 962,110 +50 0.18% 5,243,499
2023-04-25 2023-04-21 5.400 962,060 +4,700 0.18% 5,195,124
2023-04-24 2023-04-20 5.450 957,360 +13,300 0.18% 5,217,612
2023-04-21 2023-04-19 5.500 944,060 -8,050 0.18% 5,192,330
2023-04-20 2023-04-18 5.450 952,110 +4,600 0.18% 5,188,999
2023-04-19 2023-04-17 5.650 947,510 +10,150 0.18% 5,353,431
2023-04-18 2023-04-14 5.800 937,360 +37,550 0.18% 5,436,688
2023-04-17 2023-04-13 6.000 899,810 -4,800 0.17% 5,398,860
2023-04-14 2023-04-12 6.000 904,610 +2,600 0.17% 5,427,660
2023-04-13 2023-04-11 5.900 902,010 -27,550 0.17% 5,321,859
2023-04-12 2023-04-06 5.750 929,560 +19,050 0.18% 5,344,970
2023-04-11 2023-04-04 5.800 910,510 -8,950 0.17% 5,280,958
2023-04-06 2023-04-03 5.750 919,460 -62,450 0.17% 5,286,895
2023-04-04 2023-03-31 5.550 981,910 -9,650 0.19% 5,449,600
2023-04-03 2023-03-30 5.450 991,560 -9,800 0.19% 5,404,002
2023-03-30 2023-03-28 5.300 1,001,360 +3,400 0.19% 5,307,208
2023-03-29 2023-03-27 5.500 997,960 +8,150 0.19% 5,488,780
2023-03-28 2023-03-24 5.600 989,810 +36,550 0.19% 5,542,936
2023-03-27 2023-03-23 5.800 953,260 +26,450 0.18% 5,528,908
2023-03-24 2023-03-22 6.000 926,810 +5,300 0.17% 5,560,860
2023-03-23 2023-03-21 6.100 921,510 -30,200 0.17% 5,621,211
2023-03-22 2023-03-20 5.950 951,710 +18,250 0.18% 5,662,674
2023-03-21 2023-03-17 6.000 933,460 +1,750 0.18% 5,600,760
2023-03-20 2023-03-16 6.000 931,710 -28,900 0.18% 5,590,260
2023-03-17 2023-03-15 5.950 960,610 +15,100 0.18% 5,715,629
2023-03-16 2023-03-14 5.650 945,510 +9,200 0.18% 5,342,131
2023-03-15 2023-03-13 5.600 936,310 -36,100 0.18% 5,243,336
2023-03-14 2023-03-10 5.550 972,410 +17,100 0.18% 5,396,875
2023-03-13 2023-03-09 5.600 955,310 -9,450 0.18% 5,349,736
2023-03-10 2023-03-08 5.650 964,760 +7,000 0.18% 5,450,894
2023-03-09 2023-03-07 5.800 957,760 -6,300 0.18% 5,555,008
2023-03-08 2023-03-06 6.000 964,060 +5,200 0.18% 5,784,360
2023-03-07 2023-03-03 6.100 958,860 +1,250 0.18% 5,849,046
2023-03-03 2023-03-01 6.100 957,610 -2,400 0.18% 5,841,421
2023-03-02 2023-02-28 6.100 960,010 -8,950 0.18% 5,856,061
2023-03-01 2023-02-27 6.200 968,960 -400 0.18% 6,007,552
2023-02-28 2023-02-24 6.200 969,360 +2,550 0.18% 6,010,032
2023-02-27 2023-02-23 6.250 966,810 -11,100 0.18% 6,042,562
2023-02-24 2023-02-22 6.100 977,910 -6,000 0.18% 5,965,251
2023-02-23 2023-02-21 6.100 983,910 -10,350 0.19% 6,001,851
2023-02-22 2023-02-20 6.000 994,260 -9,050 0.19% 5,965,560
2023-02-21 2023-02-17 6.000 1,003,310 -9,150 0.19% 6,019,860
2023-02-20 2023-02-16 5.950 1,012,460 -23,000 0.19% 6,024,137
2023-02-17 2023-02-15 5.950 1,035,460 -300 0.20% 6,160,987
2023-02-16 2023-02-14 6.000 1,035,760 -2,750 0.20% 6,214,560
2023-02-15 2023-02-13 6.000 1,038,510 +3,600 0.20% 6,231,060
2023-02-14 2023-02-10 6.000 1,034,910 +26,150 0.20% 6,209,460
2023-02-13 2023-02-09 6.000 1,008,760 -2,400 0.19% 6,052,560
2023-02-10 2023-02-08 5.900 1,011,160 -13,250 0.19% 5,965,844
2023-02-09 2023-02-07 5.850 1,024,410 +14,900 0.19% 5,992,798
2023-02-08 2023-02-06 5.700 1,009,510 +2,700 0.19% 5,754,207
2023-02-07 2023-02-03 5.850 1,006,810 -1,850 0.19% 5,889,838
2023-02-06 2023-02-02 5.850 1,008,660 -8,350 0.19% 5,900,661
2023-02-03 2023-02-01 5.750 1,017,010 -12,250 0.19% 5,847,807
2023-02-02 2023-01-31 5.800 1,029,260 +10,400 0.19% 5,969,708
2023-02-01 2023-01-30 5.850 1,018,860 +15,100 0.19% 5,960,331
2023-01-31 2023-01-27 5.800 1,003,760 -10,250 0.19% 5,821,808
2023-01-30 2023-01-26 5.750 1,014,010 +2,250 0.19% 5,830,557
2023-01-27 2023-01-20 5.750 1,011,760 +650 0.19% 5,817,620
2023-01-26 2023-01-19 5.650 1,011,110 +16,400 0.19% 5,712,771
2023-01-20 2023-01-18 5.650 994,710 +11,300 0.19% 5,620,111
2023-01-19 2023-01-17 5.550 983,410 -6,150 0.19% 5,457,925
2023-01-18 2023-01-16 5.550 989,560 -5,550 0.19% 5,492,058
2023-01-17 2023-01-13 5.450 995,110 +150 0.19% 5,423,349
2023-01-16 2023-01-12 5.550 994,960 +950 0.19% 5,522,028
2023-01-13 2023-01-11 5.650 994,010 +6,900 0.19% 5,616,156
2023-01-12 2023-01-10 5.550 987,110 +8,950 0.19% 5,478,460
2023-01-11 2023-01-09 5.600 978,160 -4,500 0.18% 5,477,696
2023-01-10 2023-01-06 5.400 982,660 -23,600 0.19% 5,306,364
2023-01-09 2023-01-05 5.400 1,006,260 -3,000 0.19% 5,433,804
2023-01-06 2023-01-04 5.400 1,009,260 +3,300 0.19% 5,450,004
2023-01-05 2023-01-03 5.350 1,005,960 -6,400 0.19% 5,381,886
2023-01-04 2022-12-30 5.300 1,012,360 -550 0.19% 5,365,508
2023-01-03 2022-12-29 5.250 1,012,910 -5,350 0.19% 5,317,777
2022-12-30 2022-12-28 5.350 1,018,260 -4,600 0.19% 5,447,691
2022-12-28 2022-12-22 5.350 1,022,860 -700 0.19% 5,472,301
2022-12-23 2022-12-21 5.350 1,023,560 -1,000 0.19% 5,476,046
2022-12-21 2022-12-19 5.300 1,024,560 -11,300 0.19% 5,430,168
2022-12-20 2022-12-16 5.350 1,035,860 -6,250 0.20% 5,541,851
2022-12-19 2022-12-15 5.250 1,042,110 -4,200 0.20% 5,471,077
2022-12-16 2022-12-14 5.250 1,046,310 +250 0.20% 5,493,127
2022-12-15 2022-12-13 5.300 1,046,060 +3,250 0.20% 5,544,118
2022-12-14 2022-12-12 5.350 1,042,810 -8,100 0.20% 5,579,033
2022-12-13 2022-12-09 5.200 1,050,910 -12,050 0.20% 5,464,732
2022-12-09 2022-12-07 5.200 1,062,960 +8,150 0.20% 5,527,392
2022-12-08 2022-12-06 5.100 1,054,810 -4,700 0.20% 5,379,531
2022-12-07 2022-12-05 5.100 1,059,510 -44,650 0.20% 5,403,501
2022-12-06 2022-12-02 5.100 1,104,160 -8,050 0.21% 5,631,216
2022-12-05 2022-12-01 5.100 1,112,210 +1,000 0.21% 5,672,271
2022-12-02 2022-11-30 5.100 1,111,210 +12,900 0.21% 5,667,171
2022-12-01 2022-11-29 5.200 1,098,310 +3,050 0.21% 5,711,212
2022-11-30 2022-11-28 5.250 1,095,260 -4,200 0.21% 5,750,115
2022-11-29 2022-11-25 5.200 1,099,460 +6,200 0.21% 5,717,192
2022-11-28 2022-11-24 5.250 1,093,260 -4,000 0.21% 5,739,615
2022-11-25 2022-11-23 5.150 1,097,260 -6,700 0.21% 5,650,889
2022-11-24 2022-11-22 5.150 1,103,960 -1,750 0.21% 5,685,394
2022-11-23 2022-11-21 5.150 1,105,710 +7,000 0.21% 5,694,406
2022-11-21 2022-11-17 5.200 1,098,710 +8,450 0.21% 5,713,292
2022-11-18 2022-11-16 5.200 1,090,260 -900 0.21% 5,669,352
2022-11-17 2022-11-15 5.250 1,091,160 -19,500 0.21% 5,728,590
2022-11-16 2022-11-14 5.250 1,110,660 +24,000 0.21% 5,830,965
2022-11-15 2022-11-11 5.400 1,086,660 +12,700 0.20% 5,867,964
2022-11-14 2022-11-10 5.350 1,073,960 +4,000 0.20% 5,745,686
2022-11-11 2022-11-09 5.450 1,069,960 -5,250 0.20% 5,831,282
2022-11-10 2022-11-08 5.450 1,075,210 -21,200 0.20% 5,859,894
2022-11-09 2022-11-07 5.400 1,096,410 +400 0.21% 5,920,614
2022-11-08 2022-11-04 5.350 1,096,010 -27,950 0.21% 5,863,653
2022-11-07 2022-11-03 5.250 1,123,960 +32,300 0.21% 5,900,790
2022-11-04 2022-11-02 5.250 1,091,660 -68,900 0.21% 5,731,215
2022-11-03 2022-11-01 5.050 1,160,560 -45,250 0.22% 5,860,828
2022-11-02 2022-10-31 4.950 1,205,810 +5,600 0.23% 5,968,759
2022-11-01 2022-10-28 4.850 1,200,210 +200 0.23% 5,821,018
2022-10-31 2022-10-27 4.900 1,200,010 -800 0.23% 5,880,049
2022-10-28 2022-10-26 4.850 1,200,810 -9,500 0.23% 5,823,928
2022-10-27 2022-10-25 4.750 1,210,310 +5,850 0.23% 5,748,972
2022-10-26 2022-10-24 4.700 1,204,460 -250 0.23% 5,660,962
2022-10-25 2022-10-21 4.800 1,204,710 -9,800 0.23% 5,782,608
2022-10-24 2022-10-20 4.800 1,214,510 -6,450 0.23% 5,829,648
2022-10-21 2022-10-19 4.850 1,220,960 +6,400 0.23% 5,921,656
2022-10-20 2022-10-18 4.950 1,214,560 +5,100 0.23% 6,012,072
2022-10-19 2022-10-17 4.950 1,209,460 -4,300 0.23% 5,986,827
2022-10-18 2022-10-14 4.850 1,213,760 +14,000 0.23% 5,886,736
2022-10-17 2022-10-13 4.650 1,199,760 +1,950 0.23% 5,578,884
2022-10-14 2022-10-12 4.650 1,197,810 +39,850 0.23% 5,569,816
2022-10-13 2022-10-11 5.550 1,157,960 -36,400 0.22% 6,426,678
2022-10-12 2022-10-10 6.200 1,194,360 +138,900 0.23% 7,405,032
2022-10-11 2022-10-07 10.100 1,055,460 -65,800 0.20% 10,660,146
2022-10-10 2022-10-06 10.100 1,121,260 -308,850 0.21% 11,324,726
2022-10-07 2022-10-05 12.750 1,430,110 -198,200 0.27% 18,233,902
2022-10-06 2022-10-03 12.500 1,628,310 +8,000 0.31% 20,353,875
2022-10-05 2022-09-30 11.450 1,620,310 -10,200 0.31% 18,552,550
2022-10-03 2022-09-29 11.250 1,630,510 +57,300 0.31% 18,343,237
2022-09-30 2022-09-28 11.150 1,573,210 +14,300 0.30% 17,541,291
2022-09-29 2022-09-27 11.100 1,558,910 +51,650 0.29% 17,303,901
2022-09-28 2022-09-26 10.950 1,507,260 +78,600 0.28% 16,504,497
2022-09-27 2022-09-23 10.600 1,428,660 +10,300 0.27% 15,143,796
2022-09-26 2022-09-22 10.350 1,418,360 +32,600 0.27% 14,680,026
2022-09-23 2022-09-21 10.450 1,385,760 +53,200 0.26% 14,481,192
2022-09-22 2022-09-20 10.350 1,332,560 -55,000 0.25% 13,791,996
2022-09-21 2022-09-19 9.800 1,387,560 +2,050 0.26% 13,598,088
2022-09-20 2022-09-16 9.850 1,385,510 +400 0.26% 13,647,274
2022-09-19 2022-09-15 9.650 1,385,110 -18,550 0.26% 13,366,311
2022-09-16 2022-09-14 9.300 1,403,660 +27,600 0.26% 13,054,038
2022-09-15 2022-09-13 9.200 1,376,060 +69,200 0.28% 12,659,752
2022-09-14 2022-09-09 8.900 1,306,860 +12,550 0.27% 11,631,054
2022-09-13 2022-09-08 8.550 1,294,310 +1,450 0.26% 11,066,350
2022-09-09 2022-09-07 8.150 1,292,860 -20,800 0.26% 10,536,809
2022-09-08 2022-09-06 8.100 1,313,660 +116,300 0.27% 10,640,646
2022-09-07 2022-09-05 7.400 1,197,360 +24,150 0.24% 8,860,464
2022-09-06 2022-09-02 7.150 1,173,210 +57,500 0.24% 8,388,451
2022-09-05 2022-09-01 6.800 1,115,710 -2,900 0.23% 7,586,828
2022-09-02 2022-08-31 6.100 1,118,610 +29,000 0.23% 6,823,521
2022-09-01 2022-08-30 6.050 1,089,610 +3,350 0.22% 6,592,140
2022-08-31 2022-08-29 6.000 1,086,260 -15,550 0.22% 6,517,560
2022-08-30 2022-08-26 5.900 1,101,810 +16,000 0.22% 6,500,679
2022-08-26 2022-08-24 5.700 1,085,810 +10,400 0.22% 6,189,117
2022-08-25 2022-08-23 5.700 1,075,410 +4,750 0.22% 6,129,837
2022-08-24 2022-08-22 5.650 1,070,660 +400 0.22% 6,049,229
2022-08-23 2022-08-19 5.750 1,070,260 +1,650 0.24% 6,153,995
2022-08-22 2022-08-18 5.700 1,068,610 +42,400 0.24% 6,091,077
2022-08-19 2022-08-17 5.750 1,026,210 -6,500 0.23% 5,900,707
2022-08-18 2022-08-16 5.800 1,032,710 +9,450 0.23% 5,989,718
2022-08-17 2022-08-15 5.850 1,023,260 +13,750 0.23% 5,986,071
2022-08-16 2022-08-12 5.850 1,009,510 -5,200 0.22% 5,905,634
2022-08-15 2022-08-11 5.850 1,014,710 +17,000 0.22% 5,936,054
2022-08-12 2022-08-10 5.800 997,710 -9,650 0.22% 5,786,718
2022-08-11 2022-08-09 5.850 1,007,360 +5,950 0.22% 5,893,056
2022-08-10 2022-08-08 6.000 1,001,410 -1,900 0.22% 6,008,460
2022-08-09 2022-08-05 6.150 1,003,310 +14,700 0.22% 6,170,356
2022-08-08 2022-08-04 6.100 988,610 -7,550 0.22% 6,030,521
2022-08-05 2022-08-03 6.050 996,160 -13,050 0.22% 6,026,768
2022-08-04 2022-08-02 5.950 1,009,210 +2,700 0.22% 6,004,799
2022-08-03 2022-08-01 5.900 1,006,510 +3,800 0.22% 5,938,409
2022-08-02 2022-07-29 5.750 1,002,710 +10,500 0.22% 5,765,582
2022-08-01 2022-07-28 5.850 992,210 +14,350 0.22% 5,804,428
2022-07-29 2022-07-27 5.900 977,860 -8,450 0.22% 5,769,374
2022-07-28 2022-07-26 6.050 986,310 -16,800 0.22% 5,967,175
2022-07-27 2022-07-25 6.100 1,003,110 +4,900 0.22% 6,118,971
2022-07-26 2022-07-22 6.100 998,210 -3,650 0.22% 6,089,081
2022-07-25 2022-07-21 6.000 1,001,860 +74,600 0.22% 6,011,160
2022-07-22 2022-07-20 6.100 927,260 +30,750 0.20% 5,656,286
2022-07-21 2022-07-19 5.900 896,510 +1,200 0.20% 5,289,409
2022-07-20 2022-07-18 5.950 895,310 -4,800 0.20% 5,327,094
2022-07-19 2022-07-15 5.750 900,110 -27,700 0.20% 5,175,632
2022-07-18 2022-07-14 5.650 927,810 -4,000 0.20% 5,242,126
2022-07-15 2022-07-13 5.650 931,810 -1,050 0.21% 5,264,726
2022-07-14 2022-07-12 5.600 932,860 +10,950 0.21% 5,224,016
2022-07-13 2022-07-11 5.600 921,910 -9,700 0.20% 5,162,696
2022-07-12 2022-07-08 5.600 931,610 -1,200 0.21% 5,217,016
2022-07-08 2022-07-06 5.600 932,810 -200 0.21% 5,223,736
2022-07-07 2022-07-05 5.700 933,010 -48,550 0.21% 5,318,157
2022-07-06 2022-07-04 5.700 981,560 -8,550 0.22% 5,594,892
2022-07-05 2022-06-30 5.750 990,110 -300 0.22% 5,693,132
2022-07-04 2022-06-29 5.750 990,410 -14,950 0.22% 5,694,857
2022-06-30 2022-06-28 5.700 1,005,360 -24,450 0.22% 5,730,552
2022-06-29 2022-06-27 5.700 1,029,810 +17,250 0.23% 5,869,917
2022-06-28 2022-06-24 5.650 1,012,560 -9,750 0.22% 5,720,964
2022-06-27 2022-06-23 5.550 1,022,310 -3,600 0.23% 5,673,820
2022-06-24 2022-06-22 5.500 1,025,910 +53,450 0.23% 5,642,505
2022-06-23 2022-06-21 5.400 972,460 +3,750 0.21% 5,251,284
2022-06-22 2022-06-20 5.350 968,710 +21,200 0.21% 5,182,598
2022-06-21 2022-06-17 5.350 947,510 +8,000 0.21% 5,069,178
2022-06-20 2022-06-16 5.350 939,510 -13,150 0.21% 5,026,378
2022-06-17 2022-06-15 5.400 952,660 +22,000 0.21% 5,144,364
2022-06-16 2022-06-14 5.450 930,660 +18,450 0.21% 5,072,097
2022-06-15 2022-06-13 5.450 912,210 +200 0.20% 4,971,544
2022-06-14 2022-06-10 5.500 912,010 +21,400 0.20% 5,016,055
2022-06-13 2022-06-09 5.650 890,610 +3,200 0.20% 5,031,946
2022-06-09 2022-06-07 5.700 887,410 -3,750 0.20% 5,058,237
2022-06-08 2022-06-06 5.750 891,160 -2,350 0.23% 5,124,170
2022-06-07 2022-06-02 5.650 893,510 +1,450 0.23% 5,048,331
2022-06-06 2022-06-01 5.750 892,060 +7,000 0.23% 5,129,345
2022-06-02 2022-05-31 5.750 885,060 -2,800 0.22% 5,089,095
2022-06-01 2022-05-30 5.700 887,860 -8,800 0.23% 5,060,802
2022-05-31 2022-05-27 5.550 896,660 -19,050 0.23% 4,976,463
2022-05-30 2022-05-26 5.500 915,710 -3,250 0.23% 5,036,405
2022-05-27 2022-05-25 5.550 918,960 +9,500 0.23% 5,100,228
2022-05-26 2022-05-24 5.500 909,460 -9,400 0.23% 5,002,030
2022-05-25 2022-05-23 5.500 918,860 +27,850 0.23% 5,053,730
2022-05-24 2022-05-20 5.400 891,010 -23,150 0.23% 4,811,454
2022-05-23 2022-05-19 5.450 914,160 +4,600 0.23% 4,982,172
2022-05-20 2022-05-18 5.400 909,560 +15,900 0.23% 4,911,624
2022-05-18 2022-05-16 5.400 893,660 +3,050 0.23% 4,825,764
2022-05-17 2022-05-13 5.400 890,610 -2,000 0.23% 4,809,294
2022-05-16 2022-05-12 5.200 892,610 -3,450 0.23% 4,641,572
2022-05-13 2022-05-11 5.300 896,060 -6,000 0.23% 4,749,118
2022-05-12 2022-05-10 5.550 902,060 -3,900 0.23% 5,006,433
2022-05-11 2022-05-06 5.700 905,960 +6,600 0.23% 5,163,972
2022-05-10 2022-05-05 5.900 899,360 +7,000 0.23% 5,306,224
2022-05-06 2022-05-04 6.050 892,360 -11,150 0.23% 5,398,778
2022-05-05 2022-05-03 6.100 903,510 +16,050 0.23% 5,511,411
2022-05-04 2022-04-29 5.950 887,460 -1,000 0.23% 5,280,387
2022-05-03 2022-04-28 5.900 888,460 -17,450 0.23% 5,241,914
2022-04-29 2022-04-27 5.700 905,910 -2,050 0.23% 5,163,687
2022-04-28 2022-04-26 5.650 907,960 +9,000 0.23% 5,129,974
2022-04-27 2022-04-25 5.700 898,960 -7,600 0.23% 5,124,072
2022-04-26 2022-04-22 5.800 906,560 -45,850 0.23% 5,258,048
2022-04-25 2022-04-21 5.700 952,410 +22,450 0.24% 5,428,737
2022-04-22 2022-04-20 5.750 929,960 +41,050 0.24% 5,347,270
2022-04-21 2022-04-19 5.650 888,910 +35,250 0.23% 5,022,341
2022-04-20 2022-04-14 5.600 853,660 +650 0.22% 4,780,496
2022-04-19 2022-04-13 5.500 853,010 -19,150 0.22% 4,691,555
2022-04-14 2022-04-12 5.350 872,160 +1,350 0.22% 4,666,056
2022-04-13 2022-04-11 5.350 870,810 +2,200 0.22% 4,658,833
2022-04-12 2022-04-08 5.500 868,610 -750 0.22% 4,777,355
2022-04-11 2022-04-07 5.600 869,360 +4,100 0.22% 4,868,416
2022-04-08 2022-04-06 5.650 865,260 +11,900 0.22% 4,888,719
2022-04-07 2022-04-04 5.750 853,360 -24,850 0.22% 4,906,820
2022-04-06 2022-04-01 5.650 878,210 -10,800 0.22% 4,961,886
2022-04-04 2022-03-31 5.800 889,010 +22,250 0.23% 5,156,258
2022-04-01 2022-03-30 5.600 866,760 +19,600 0.22% 4,853,856
2022-03-31 2022-03-29 5.450 847,160 +900 0.21% 4,617,022
2022-03-30 2022-03-28 5.550 846,260 -600 0.21% 4,696,743
2022-03-29 2022-03-25 5.600 846,860 +200 0.21% 4,742,416
2022-03-28 2022-03-24 5.700 846,660 -64,350 0.21% 4,825,962
2022-03-25 2022-03-23 5.950 911,010 +48,300 0.23% 5,420,509
2022-03-23 2022-03-21 6.200 862,710 -127,350 0.22% 5,348,802
2022-03-22 2022-03-18 6.450 990,060 +12,300 0.25% 6,385,887
2022-03-21 2022-03-17 6.450 977,760 +38,850 0.25% 6,306,552
2022-03-18 2022-03-16 6.350 938,910 +94,700 0.24% 5,962,078
2022-03-17 2022-03-15 6.150 844,210 -249,650 0.21% 5,191,892
2022-03-16 2022-03-14 6.350 1,093,860 -15,250 0.28% 6,946,011
2022-03-15 2022-03-11 6.500 1,109,110 +4,000 0.28% 7,209,215
2022-03-14 2022-03-10 6.550 1,105,110 +17,300 0.28% 7,238,470
2022-03-11 2022-03-09 6.500 1,087,810 +9,500 0.28% 7,070,765
2022-03-10 2022-03-08 6.550 1,078,310 +4,100 0.27% 7,062,930
2022-03-09 2022-03-07 6.600 1,074,210 -3,950 0.27% 7,089,786
2022-03-08 2022-03-04 6.750 1,078,160 +1,950 0.27% 7,277,580
2022-03-07 2022-03-03 6.750 1,076,210 -950 0.27% 7,264,417
2022-03-04 2022-03-02 7.000 1,077,160 -14,450 0.27% 7,540,120
2022-03-03 2022-03-01 7.100 1,091,610 +25,200 0.28% 7,750,431
2022-03-02 2022-02-28 7.100 1,066,410 +41,150 0.27% 7,571,511
2022-03-01 2022-02-25 7.050 1,025,260 +10,050 0.26% 7,228,083
2022-02-28 2022-02-24 7.000 1,015,210 -26,150 0.26% 7,106,470
2022-02-25 2022-02-23 7.050 1,041,360 -18,200 0.26% 7,341,588
2022-02-24 2022-02-22 7.100 1,059,560 -47,700 0.27% 7,522,876
2022-02-23 2022-02-21 7.450 1,107,260 -41,200 0.28% 8,249,087
2022-02-22 2022-02-18 7.800 1,148,460 +1,600 0.29% 8,957,988
2022-02-21 2022-02-17 7.800 1,146,860 -15,450 0.29% 8,945,508
2022-02-18 2022-02-16 7.750 1,162,310 +400 0.29% 9,007,902
2022-02-17 2022-02-15 7.650 1,161,910 +5,250 0.29% 8,888,611
2022-02-16 2022-02-14 7.750 1,156,660 +5,000 0.29% 8,964,115
2022-02-15 2022-02-11 7.900 1,151,660 -11,350 0.29% 9,098,114
2022-02-14 2022-02-10 8.000 1,163,010 +8,050 0.30% 9,304,080
2022-02-11 2022-02-09 7.800 1,154,960 +36,500 0.29% 9,008,688
2022-02-10 2022-02-08 7.600 1,118,460 -7,350 0.28% 8,500,296
2022-02-09 2022-02-07 7.400 1,125,810 +17,250 0.29% 8,330,994
2022-02-08 2022-02-04 7.350 1,108,560 -38,050 0.28% 8,147,916
2022-02-07 2022-01-31 7.000 1,146,610 +16,500 0.29% 8,026,270
2022-02-04 2022-01-27 6.550 1,130,110 -2,300 0.29% 7,402,220
2022-01-28 2022-01-26 6.650 1,132,410 +19,750 0.29% 7,530,526
2022-01-27 2022-01-25 6.400 1,112,660 -15,450 0.28% 7,121,024
2022-01-26 2022-01-24 6.400 1,128,110 +11,050 0.29% 7,219,904
2022-01-25 2022-01-21 6.250 1,117,060 -22,700 0.28% 6,981,625
2022-01-24 2022-01-20 6.200 1,139,760 +54,250 0.29% 7,066,512
2022-01-21 2022-01-19 6.000 1,085,510 -19,450 0.28% 6,513,060
2022-01-20 2022-01-18 5.850 1,104,960 +8,600 0.28% 6,464,016
2022-01-19 2022-01-17 5.850 1,096,360 +11,400 0.28% 6,413,706
2022-01-18 2022-01-14 5.650 1,084,960 +17,950 0.28% 6,130,024
2022-01-17 2022-01-13 5.400 1,067,010 +50,550 0.27% 5,761,854
2022-01-14 2022-01-12 5.400 1,016,460 +2,400 0.26% 5,488,884
2022-01-13 2022-01-11 5.400 1,014,060 +200 0.26% 5,475,924
2022-01-12 2022-01-10 5.400 1,013,860 -17,250 0.26% 5,474,844
2022-01-11 2022-01-07 5.500 1,031,110 -2,950 0.26% 5,671,105
2022-01-10 2022-01-06 5.500 1,034,060 -77,600 0.26% 5,687,330
2022-01-07 2022-01-05 5.500 1,111,660 -15,400 0.28% 6,114,130
2022-01-06 2022-01-04 5.450 1,127,060 -25,750 0.29% 6,142,477
2022-01-05 2022-01-03 5.450 1,152,810 +2,000 0.29% 6,282,814
2022-01-04 2021-12-31 5.450 1,150,810 -3,050 0.29% 6,271,914
2022-01-03 2021-12-29 5.350 1,153,860 +7,400 0.29% 6,173,151
2021-12-30 2021-12-28 5.400 1,146,460 -8,350 0.29% 6,190,884
2021-12-29 2021-12-24 5.350 1,154,810 -61,700 0.29% 6,178,233
2021-12-23 2021-12-21 5.300 1,216,510 +9,250 0.31% 6,447,503
2021-12-22 2021-12-20 5.300 1,207,260 +5,600 0.31% 6,398,478
2021-12-21 2021-12-17 5.300 1,201,660 +1,100 0.30% 6,368,798
2021-12-20 2021-12-16 5.250 1,200,560 +1,950 0.30% 6,302,940
2021-12-17 2021-12-15 5.250 1,198,610 +5,350 0.30% 6,292,702
2021-12-16 2021-12-14 5.300 1,193,260 +4,400 0.30% 6,324,278
2021-12-14 2021-12-10 5.350 1,188,860 -300 0.30% 6,360,401
2021-12-13 2021-12-09 5.400 1,189,160 -16,600 0.30% 6,421,464
2021-12-10 2021-12-08 5.350 1,205,760 +7,150 0.31% 6,450,816
2021-12-09 2021-12-07 5.350 1,198,610 -50 0.30% 6,412,563
2021-12-08 2021-12-06 5.300 1,198,660 +11,050 0.30% 6,352,898
2021-12-07 2021-12-03 5.300 1,187,610 +6,000 0.30% 6,294,333
2021-12-06 2021-12-02 5.300 1,181,610 -3,250 0.30% 6,262,533
2021-12-03 2021-12-01 5.350 1,184,860 +38,650 0.30% 6,339,001
2021-12-02 2021-11-30 5.350 1,146,210 -700 0.29% 6,132,223
2021-12-01 2021-11-29 5.400 1,146,910 -2,450 0.29% 6,193,314
2021-11-30 2021-11-26 5.400 1,149,360 -27,100 0.29% 6,206,544
2021-11-29 2021-11-25 5.450 1,176,460 -3,950 0.30% 6,411,707
2021-11-26 2021-11-24 5.500 1,180,410 -55,550 0.30% 6,492,255
2021-11-25 2021-11-23 5.600 1,235,960 -2,250 0.31% 6,921,376
2021-11-24 2021-11-22 5.500 1,238,210 +700 0.31% 6,810,155
2021-11-23 2021-11-19 5.550 1,237,510 +400 0.31% 6,868,180
2021-11-22 2021-11-18 5.550 1,237,110 +2,550 0.31% 6,865,960
2021-11-19 2021-11-17 5.600 1,234,560 -7,000 0.31% 6,913,536
2021-11-18 2021-11-16 5.600 1,241,560 -5,000 0.32% 6,952,736
2021-11-17 2021-11-15 5.550 1,246,560 -100 0.32% 6,918,408
2021-11-16 2021-11-12 5.550 1,246,660 +2,500 0.32% 6,918,963
2021-11-15 2021-11-11 5.550 1,244,160 +200 0.32% 6,905,088
2021-11-12 2021-11-10 5.450 1,243,960 -1,650 0.32% 6,779,582
2021-11-11 2021-11-09 5.450 1,245,610 -7,700 0.32% 6,788,574
2021-11-10 2021-11-08 5.450 1,253,310 +6,050 0.32% 6,830,539
2021-11-09 2021-11-05 5.450 1,247,260 +21,600 0.32% 6,797,567
2021-11-08 2021-11-04 5.450 1,225,660 -2,850 0.31% 6,679,847
2021-11-05 2021-11-03 5.450 1,228,510 +650 0.31% 6,695,379
2021-11-04 2021-11-02 5.450 1,227,860 -12,750 0.31% 6,691,837
2021-11-03 2021-11-01 5.450 1,240,610 -14,800 0.31% 6,761,324
2021-11-02 2021-10-29 5.450 1,255,410 -17,250 0.32% 6,841,984
2021-11-01 2021-10-28 5.450 1,272,660 +36,100 0.32% 6,935,997
2021-10-29 2021-10-27 5.500 1,236,560 -20,200 0.31% 6,801,080
2021-10-28 2021-10-26 5.400 1,256,760 -17,950 0.32% 6,786,504
2021-10-27 2021-10-25 5.400 1,274,710 +21,700 0.32% 6,883,434
2021-10-26 2021-10-22 5.500 1,253,010 -4,750 0.32% 6,891,555
2021-10-25 2021-10-21 5.400 1,257,760 -8,950 0.32% 6,791,904
2021-10-22 2021-10-20 5.350 1,266,710 +5,400 0.32% 6,776,898
2021-10-21 2021-10-19 5.350 1,261,310 -400 0.32% 6,748,008
2021-10-20 2021-10-18 5.350 1,261,710 -5,600 0.32% 6,750,148
2021-10-19 2021-10-15 5.400 1,267,310 +11,050 0.32% 6,843,474
2021-10-18 2021-10-12 5.400 1,256,260 -3,300 0.32% 6,783,804
2021-10-15 2021-10-11 5.450 1,259,560 +50,600 0.32% 6,864,602
2021-10-12 2021-10-08 5.600 1,208,960 -35,350 0.31% 6,770,176
2021-10-11 2021-10-07 5.600 1,244,310 +59,650 0.32% 6,968,136
2021-10-08 2021-10-06 5.600 1,184,660 +36,950 0.30% 6,634,096
2021-10-07 2021-10-05 5.550 1,147,710 +170,550 0.29% 6,369,790
2021-10-06 2021-10-04 5.400 977,160 +114,950 0.25% 5,276,664
2021-10-05 2021-09-30 5.300 862,210 +5,600 0.22% 4,569,713
2021-10-04 2021-09-29 5.250 856,610 -8,450 0.22% 4,497,202
2021-09-30 2021-09-28 5.200 865,060 +7,400 0.22% 4,498,312
2021-09-29 2021-09-27 5.150 857,660 +4,950 0.22% 4,416,949
2021-09-28 2021-09-24 5.100 852,710 +400 0.22% 4,348,821
2021-09-27 2021-09-23 5.050 852,310 -50 0.22% 4,304,166
2021-09-24 2021-09-21 5.150 852,360 -50,450 0.22% 4,389,654
2021-09-23 2021-09-20 5.100 902,810 +24,650 0.23% 4,604,331
2021-09-21 2021-09-17 5.100 878,160 +3,350 0.22% 4,478,616
2021-09-20 2021-09-16 5.100 874,810 -1,450 0.22% 4,461,531
2021-09-17 2021-09-15 5.100 876,260 +46,600 0.22% 4,468,926
2021-09-16 2021-09-14 5.150 829,660 +7,000 0.21% 4,272,749
2021-09-15 2021-09-13 5.200 822,660 +20,250 0.21% 4,277,832
2021-09-14 2021-09-10 5.200 802,410 +6,450 0.20% 4,172,532
2021-09-13 2021-09-09 5.200 795,960 -1,350 0.20% 4,138,992
2021-09-10 2021-09-08 5.400 797,310 +38,850 0.20% 4,305,474
2021-09-09 2021-09-07 5.750 758,460 +9,300 0.19% 4,361,145
2021-09-08 2021-09-06 5.800 749,160 +55,000 0.19% 4,345,128
2021-09-07 2021-09-03 5.700 694,160 +59,050 0.18% 3,956,712
2021-09-06 2021-09-02 5.650 635,110 +36,700 0.16% 3,588,371
2021-09-03 2021-09-01 5.150 598,410 +1,300 0.15% 3,081,811
2021-09-02 2021-08-31 5.250 597,110 +12,750 0.15% 3,134,827
2021-09-01 2021-08-30 5.250 584,360 -20,600 0.15% 3,067,890
2021-08-31 2021-08-27 5.200 604,960 +8,300 0.15% 3,145,792
2021-08-30 2021-08-26 5.250 596,660 -1,250 0.15% 3,132,465
2021-08-27 2021-08-25 5.200 597,910 -450 0.15% 3,109,132
2021-08-26 2021-08-24 5.200 598,360 +11,650 0.15% 3,111,472
2021-08-25 2021-08-23 5.300 586,710 +4,850 0.15% 3,109,563
2021-08-24 2021-08-20 5.500 581,860 +2,900 0.15% 3,200,230
2021-08-23 2021-08-19 5.550 578,960 -2,350 0.15% 3,213,228
2021-08-20 2021-08-18 5.400 581,310 -250 0.15% 3,139,074
2021-08-19 2021-08-17 5.400 581,560 +600 0.15% 3,140,424
2021-08-18 2021-08-16 5.300 580,960 +2,700 0.15% 3,079,088
2021-08-17 2021-08-13 5.250 578,260 +5,450 0.15% 3,035,865
2021-08-16 2021-08-12 5.250 572,810 +5,950 0.15% 3,007,252
2021-08-13 2021-08-11 5.300 566,860 +400 0.14% 3,004,358
2021-08-12 2021-08-10 5.300 566,460 +3,600 0.14% 3,002,238
2021-08-11 2021-08-09 5.300 562,860 -3,800 0.14% 2,983,158
2021-08-10 2021-08-06 5.300 566,660 +7,600 0.14% 3,003,298
2021-08-09 2021-08-05 5.250 559,060 +5,950 0.14% 2,935,065
2021-08-06 2021-08-04 5.300 553,110 +3,300 0.14% 2,931,483
2021-08-05 2021-08-03 5.250 549,810 -8,400 0.14% 2,886,502
2021-08-04 2021-08-02 5.350 558,210 +16,450 0.14% 2,986,423
2021-08-03 2021-07-30 5.250 541,760 +4,750 0.14% 2,844,240
2021-08-02 2021-07-29 5.050 537,010 +31,750 0.14% 2,711,900
2021-07-30 2021-07-28 5.350 505,260 +3,600 0.13% 2,703,141
2021-07-29 2021-07-27 5.450 501,660 -1,000 0.13% 2,734,047
2021-07-28 2021-07-26 5.650 502,660 +2,000 0.13% 2,840,029
2021-07-27 2021-07-23 5.850 500,660 +14,150 0.13% 2,928,861
2021-07-26 2021-07-22 5.800 486,510 +6,800 0.12% 2,821,758
2021-07-23 2021-07-21 6.100 479,710 +3,600 0.12% 2,926,231
2021-07-22 2021-07-20 6.250 476,110 +5,150 0.12% 2,975,687
2021-07-21 2021-07-19 6.350 470,960 +1,700 0.12% 2,990,596
2021-07-20 2021-07-16 6.600 469,260 +2,800 0.12% 3,097,116
2021-07-19 2021-07-15 6.900 466,460 -50 0.12% 3,218,574
2021-07-16 2021-07-14 6.800 466,510 +2,250 0.12% 3,172,268
2021-07-15 2021-07-13 6.950 464,260 +1,550 0.12% 3,226,607
2021-07-14 2021-07-12 6.750 462,710 +800 0.12% 3,123,292
2021-07-13 2021-07-09 6.650 461,910 -950 0.12% 3,071,701
2021-07-12 2021-07-08 6.500 462,860 +5,300 0.12% 3,008,590
2021-07-09 2021-07-07 6.600 457,560 +17,800 0.12% 3,019,896
2021-07-08 2021-07-06 6.650 439,760 -50 0.11% 2,924,404
2021-07-07 2021-07-05 6.500 439,810 -8,800 0.11% 2,858,765
2021-07-06 2021-07-02 6.500 448,610 +9,750 0.11% 2,915,965
2021-07-05 2021-06-30 6.650 438,860 +9,450 0.11% 2,918,419
2021-07-02 2021-06-29 7.100 429,410 +5,300 0.11% 3,048,811
2021-06-30 2021-06-28 7.200 424,110 -500 0.11% 3,053,592
2021-06-29 2021-06-25 7.400 424,610 +12,500 0.11% 3,142,114
2021-06-28 2021-06-24 7.450 412,110 -3,500 0.10% 3,070,219
2021-06-25 2021-06-23 7.550 415,610 +3,300 0.11% 3,137,855
2021-06-23 2021-06-21 7.600 412,310 -7,900 0.10% 3,133,556
2021-06-22 2021-06-18 7.850 420,210 +1,550 0.11% 3,298,648
2021-06-21 2021-06-17 7.800 418,660 +4,800 0.11% 3,265,548
2021-06-18 2021-06-16 7.850 413,860 -10,800 0.11% 3,248,801
2021-06-17 2021-06-15 7.950 424,660 -2,350 0.11% 3,376,047
2021-06-16 2021-06-11 8.000 427,010 +4,950 0.11% 3,416,080
2021-06-15 2021-06-10 8.250 422,060 -13,000 0.11% 3,481,995
2021-06-11 2021-06-09 8.200 435,060 -3,900 0.11% 3,567,492
2021-06-10 2021-06-08 8.150 438,960 +1,850 0.11% 3,577,524
2021-06-09 2021-06-07 8.250 437,110 +2,050 0.11% 3,606,158
2021-06-08 2021-06-04 8.450 435,060 -7,500 0.11% 3,676,257
2021-06-07 2021-06-03 8.300 442,560 -300 0.11% 3,673,248
2021-06-04 2021-06-02 8.300 442,860 +3,300 0.11% 3,675,738
2021-06-03 2021-06-01 8.500 439,560 +2,850 0.11% 3,736,260
2021-06-02 2021-05-31 8.300 436,710 -14,300 0.11% 3,624,693
2021-06-01 2021-05-28 8.400 451,010 +3,100 0.11% 3,788,484
2021-05-31 2021-05-27 8.550 447,910 -3,550 0.11% 3,829,630
2021-05-28 2021-05-26 8.450 451,460 +6,300 0.11% 3,814,837
2021-05-27 2021-05-25 8.550 445,160 +12,250 0.11% 3,806,118
2021-05-26 2021-05-24 8.700 432,910 -9,050 0.11% 3,766,317
2021-05-25 2021-05-21 8.400 441,960 -1,750 0.11% 3,712,464
2021-05-24 2021-05-20 8.500 443,710 +7,500 0.11% 3,771,535
2021-05-21 2021-05-18 8.650 436,210 -7,600 0.11% 3,773,216
2021-05-20 2021-05-17 8.400 443,810 +300 0.11% 3,728,004
2021-05-18 2021-05-14 8.250 443,510 +1,400 0.11% 3,658,958
2021-05-17 2021-05-13 8.350 442,110 +9,150 0.11% 3,691,618
2021-05-14 2021-05-12 8.450 432,960 +1,050 0.11% 3,658,512
2021-05-13 2021-05-11 8.500 431,910 -9,300 0.11% 3,671,235
2021-05-12 2021-05-10 8.400 441,210 +14,550 0.11% 3,706,164
2021-05-11 2021-05-07 8.350 426,660 -7,250 0.11% 3,562,611
2021-05-10 2021-05-06 8.100 433,910 -2,800 0.11% 3,514,671
2021-05-07 2021-05-05 8.100 436,710 +4,750 0.11% 3,537,351
2021-05-06 2021-05-04 8.150 431,960 +7,800 0.11% 3,520,474
2021-05-05 2021-05-03 8.100 424,160 -5,300 0.11% 3,435,696
2021-05-04 2021-04-30 8.150 429,460 -2,900 0.11% 3,500,099
2021-05-03 2021-04-29 8.800 432,360 +10,550 0.11% 3,804,768
2021-04-30 2021-04-28 9.000 421,810 -4,800 0.11% 3,796,290
2021-04-29 2021-04-27 9.050 426,610 +6,950 0.11% 3,860,820
2021-04-28 2021-04-26 9.150 419,660 -8,350 0.11% 3,839,889
2021-04-27 2021-04-23 8.850 428,010 -7,600 0.11% 3,787,888
2021-04-26 2021-04-22 8.550 435,610 -33,900 0.11% 3,724,465
2021-04-23 2021-04-21 8.250 469,510 +5,200 0.12% 3,873,458
2021-04-22 2021-04-20 8.150 464,310 -4,000 0.12% 3,784,126
2021-04-21 2021-04-19 8.150 468,310 +7,100 0.12% 3,816,726
2021-04-20 2021-04-16 8.050 461,210 +5,450 0.12% 3,712,740
2021-04-19 2021-04-15 7.850 455,760 -29,750 0.12% 3,577,716
2021-04-16 2021-04-14 7.800 485,510 -15,050 0.12% 3,786,978
2021-04-15 2021-04-13 7.850 500,560 +5,550 0.13% 3,929,396
2021-04-14 2021-04-12 7.900 495,010 -1,250 0.13% 3,910,579
2021-04-13 2021-04-09 7.950 496,260 -13,500 0.13% 3,945,267
2021-04-12 2021-04-08 8.150 509,760 -14,200 0.13% 4,154,544
2021-04-09 2021-04-07 8.200 523,960 -2,800 0.13% 4,296,472
2021-04-08 2021-04-01 8.300 526,760 -58,600 0.13% 4,372,108
2021-04-07 2021-03-31 8.350 585,360 -5,150 0.15% 4,887,756
2021-04-01 2021-03-30 8.350 590,510 -700 0.15% 4,930,758
2021-03-31 2021-03-29 8.250 591,210 -3,550 0.15% 4,877,482
2021-03-30 2021-03-26 8.200 594,760 +1,400 0.15% 4,877,032
2021-03-29 2021-03-25 8.350 593,360 +5,650 0.15% 4,954,556
2021-03-26 2021-03-24 8.550 587,710 +11,100 0.15% 5,024,920
2021-03-25 2021-03-23 8.600 576,610 -12,900 0.15% 4,958,846
2021-03-24 2021-03-22 8.550 589,510 -5,450 0.15% 5,040,310
2021-03-23 2021-03-19 8.300 594,960 +5,100 0.15% 4,938,168
2021-03-22 2021-03-18 8.500 589,860 -15,850 0.15% 5,013,810
2021-03-19 2021-03-17 8.400 605,710 +19,650 0.15% 5,087,964
2021-03-18 2021-03-16 8.600 586,060 -10,100 0.15% 5,040,116
2021-03-17 2021-03-15 8.550 596,160 +13,550 0.15% 5,097,168
2021-03-16 2021-03-12 8.450 582,610 +12,950 0.15% 4,923,054
2021-03-15 2021-03-11 8.500 569,660 -7,200 0.14% 4,842,110
2021-03-12 2021-03-10 8.300 576,860 -56,950 0.15% 4,787,938
2021-03-11 2021-03-09 8.550 633,810 +10,100 0.16% 5,419,075
2021-03-10 2021-03-08 8.750 623,710 -6,200 0.16% 5,457,462
2021-03-09 2021-03-05 8.900 629,910 +2,500 0.16% 5,606,199
2021-03-08 2021-03-04 8.900 627,410 +13,000 0.16% 5,583,949
2021-03-05 2021-03-03 8.900 614,410 -29,550 0.16% 5,468,249
2021-03-04 2021-03-02 8.850 643,960 -5,650 0.16% 5,699,046
2021-03-03 2021-03-01 8.550 649,610 +65,900 0.16% 5,554,165
2021-03-02 2021-02-26 8.000 583,710 -2,600 0.15% 4,669,680
2021-03-01 2021-02-25 8.150 586,310 +47,900 0.15% 4,778,426
2021-02-26 2021-02-24 8.250 538,410 -1,150 0.14% 4,441,882
2021-02-25 2021-02-23 8.500 539,560 -500 0.14% 4,586,260
2021-02-24 2021-02-22 8.500 540,060 +38,550 0.14% 4,590,510
2021-02-23 2021-02-19 8.500 501,510 +21,800 0.13% 4,262,835
2021-02-22 2021-02-18 8.250 479,710 +16,450 0.12% 3,957,608
2021-02-19 2021-02-17 8.300 463,260 +2,100 0.12% 3,845,058
2021-02-18 2021-02-16 8.050 461,160 +13,000 0.12% 3,712,338
2021-02-17 2021-02-11 7.850 448,160 -37,600 0.11% 3,518,056
2021-02-16 2021-02-09 7.650 485,760 +57,850 0.12% 3,716,064
2021-02-10 2021-02-08 7.550 427,910 -3,900 0.11% 3,230,720
2021-02-09 2021-02-05 7.500 431,810 +15,650 0.11% 3,238,575
2021-02-08 2021-02-04 7.500 416,160 -350 0.11% 3,121,200
2021-02-05 2021-02-03 7.500 416,510 +3,500 0.11% 3,123,825
2021-02-04 2021-02-02 7.550 413,010 +18,050 0.10% 3,118,225
2021-02-03 2021-02-01 7.600 394,960 -1,250 0.10% 3,001,696
2021-02-02 2021-01-29 7.450 396,210 -34,100 0.10% 2,951,764
2021-02-01 2021-01-28 7.500 430,310 +39,750 0.11% 3,227,325
2021-01-29 2021-01-27 7.650 390,560 +27,300 0.10% 2,987,784
2021-01-28 2021-01-26 7.850 363,260 +5,900 0.09% 2,851,591
2021-01-27 2021-01-25 8.000 357,360 +7,800 0.09% 2,858,880
2021-01-26 2021-01-22 8.000 349,560 +6,150 0.09% 2,796,480
2021-01-25 2021-01-21 7.850 343,410 +44,200 0.09% 2,695,768
2021-01-22 2021-01-20 8.300 299,210 +24,050 0.08% 2,483,443
2021-01-21 2021-01-19 8.550 275,160 +3,100 0.07% 2,352,618
2021-01-20 2021-01-18 9.200 272,060 -68,700 0.07% 2,502,952
2021-01-19 2021-01-15 10.250 340,760 -28,650 0.09% 3,492,790
2021-01-18 2021-01-14 10.350 369,410 -21,350 0.09% 3,823,393
2021-01-15 2021-01-13 10.300 390,760 -4,400 0.10% 4,024,828
2021-01-14 2021-01-12 10.300 395,160 +7,200 0.10% 4,070,148
2021-01-13 2021-01-11 9.750 387,960 +11,450 0.10% 3,782,610
2021-01-12 2021-01-08 10.050 376,510 -111,300 0.10% 3,783,925
2021-01-11 2021-01-07 9.850 487,810 +22,750 0.12% 4,804,928
2021-01-08 2021-01-06 9.700 465,060 +16,850 0.12% 4,511,082
2021-01-07 2021-01-05 9.350 448,210 -20,050 0.11% 4,190,763
2021-01-06 2021-01-04 9.150 468,260 -500 0.12% 4,284,579
2021-01-05 2020-12-31 9.500 468,760 -16,300 0.12% 4,453,220
2021-01-04 2020-12-29 9.450 485,060 +750 0.12% 4,583,817
2020-12-30 2020-12-28 9.200 484,310 +48,950 0.12% 4,455,652
2020-12-29 2020-12-24 9.150 435,360 -21,500 0.11% 3,983,544
2020-12-28 2020-12-22 8.950 456,860 -19,350 0.12% 4,088,897
2020-12-23 2020-12-21 8.350 476,210 -48,350 0.12% 3,976,354
2020-12-22 2020-12-18 8.350 524,560 +1,100 0.13% 4,380,076
2020-12-21 2020-12-17 8.200 523,460 -4,800 0.13% 4,292,372
2020-12-18 2020-12-16 8.200 528,260 +59,800 0.13% 4,331,732
2020-12-17 2020-12-15 8.200 468,460 +35,300 0.12% 3,841,372
2020-12-16 2020-12-14 8.200 433,160 +1,300 0.11% 3,551,912
2020-12-15 2020-12-11 8.000 431,860 -7,400 0.11% 3,454,880
2020-12-14 2020-12-10 8.000 439,260 -36,500 0.11% 3,514,080
2020-12-11 2020-12-09 8.150 475,760 -12,450 0.12% 3,877,444
2020-12-10 2020-12-08 8.650 488,210 -80,400 0.12% 4,223,016
2020-12-09 2020-12-07 8.600 568,610 -39,550 0.14% 4,890,046
2020-12-08 2020-12-04 8.250 608,160 -31,550 0.15% 5,017,320
2020-12-07 2020-12-03 8.050 639,710 +26,300 0.16% 5,149,665
2020-12-04 2020-12-02 7.650 613,410 -39,900 0.16% 4,692,586
2020-12-03 2020-12-01 7.550 653,310 -94,150 0.17% 4,932,490
2020-12-02 2020-11-30 7.400 747,460 -12,350 0.19% 5,531,204
2020-12-01 2020-11-27 6.800 759,810 +96,600 0.19% 5,166,708
2020-11-30 2020-11-26 6.200 663,210 +223,250 0.17% 4,111,902
2020-11-27 2020-11-25 5.850 439,960 -11,250 0.11% 2,573,766
2020-11-26 2020-11-24 6.250 451,210 +11,300 0.11% 2,820,062
2020-11-25 2020-11-23 6.900 439,910 +20,100 0.11% 3,035,379
2020-11-24 2020-11-20 7.400 419,810 +8,800 0.11% 3,106,594
2020-11-23 2020-11-19 7.800 411,010 +77,700 0.10% 3,205,878
2020-11-20 2020-11-18 8.650 333,310 -53,050 0.08% 2,883,131
2020-11-19 2020-11-17 8.750 386,360 -24,350 0.10% 3,380,650
2020-11-18 2020-11-16 8.850 410,710 -61,050 0.10% 3,634,783
2020-11-17 2020-11-13 8.850 471,760 +550 0.12% 4,175,076
2020-11-16 2020-11-12 8.850 471,210 +7,650 0.12% 4,170,208
2020-11-13 2020-11-11 8.750 463,560 -27,500 0.12% 4,056,150
2020-11-12 2020-11-10 8.700 491,060 +5,450 0.12% 4,272,222
2020-11-11 2020-11-09 8.500 485,610 +70,650 0.12% 4,127,685
2020-11-10 2020-11-06 8.250 414,960 -23,550 0.11% 3,423,420
2020-11-09 2020-11-05 8.050 438,510 +90,400 0.11% 3,530,005
2020-11-06 2020-11-04 8.000 348,110 +5,400 0.09% 2,784,880
2020-11-05 2020-11-03 8.000 342,710 -7,950 0.09% 2,741,680
2020-11-04 2020-11-02 8.000 350,660 +1,000 0.09% 2,805,280
2020-11-03 2020-10-30 7.850 349,660 -9,700 0.09% 2,744,831
2020-11-02 2020-10-29 7.800 359,360 -1,550 0.09% 2,803,008
2020-10-30 2020-10-28 7.800 360,910 +2,550 0.09% 2,815,098
2020-10-29 2020-10-27 7.800 358,360 +5,750 0.09% 2,795,208
2020-10-28 2020-10-23 7.900 352,610 +750 0.09% 2,785,619
2020-10-27 2020-10-22 7.900 351,860 -2,500 0.09% 2,779,694
2020-10-23 2020-10-21 7.850 354,360 +3,200 0.09% 2,781,726
2020-10-22 2020-10-20 7.850 351,160 +3,300 0.09% 2,756,606
2020-10-21 2020-10-19 8.100 347,860 -16,200 0.09% 2,817,666
2020-10-20 2020-10-16 8.250 364,060 -2,300 0.09% 3,003,495
2020-10-19 2020-10-15 8.250 366,360 +32,400 0.09% 3,022,470
2020-10-16 2020-10-14 8.500 333,960 +1,750 0.08% 2,838,660
2020-10-15 2020-10-12 8.400 332,210 -5,650 0.08% 2,790,564
2020-10-14 2020-10-09 8.500 337,860 -17,800 0.09% 2,871,810
2020-10-12 2020-10-08 9.750 355,660 -3,450 0.09% 3,467,685
2020-10-09 2020-10-07 9.850 359,110 +4,900 0.09% 3,537,234
2020-10-08 2020-10-06 9.500 354,210 +54,750 0.09% 3,364,995
2020-10-07 2020-10-05 9.400 299,460 +66,350 0.08% 2,814,924
2020-10-06 2020-09-30 8.750 233,110 -197,350 0.06% 2,039,712
2020-10-05 2020-09-29 8.500 430,460 -58,200 0.11% 3,658,910
2020-09-30 2020-09-28 7.650 488,660 +245,600 0.12% 3,738,249
2020-09-29 2020-09-25 6.850 243,060 +17,550 0.06% 1,664,961
2020-09-28 2020-09-24 7.150 225,510 +4,950 0.06% 1,612,396
2020-09-25 2020-09-23 7.200 220,560 -2,650 0.06% 1,588,032
2020-09-24 2020-09-22 7.200 223,210 +6,550 0.06% 1,607,112
2020-09-23 2020-09-21 7.550 216,660 -73,650 0.05% 1,635,783
2020-09-22 2020-09-18 7.700 290,310 -500 0.07% 2,235,387
2020-09-21 2020-09-17 7.650 290,810 +11,150 0.07% 2,224,696
2020-09-18 2020-09-16 7.400 279,660 -40,500 0.07% 2,069,484
2020-09-17 2020-09-15 6.750 320,160 +39,550 0.08% 2,161,080
2020-09-16 2020-09-14 6.200 280,610 -6,850 0.07% 1,739,782
2020-09-15 2020-09-11 5.900 287,460 +39,600 0.07% 1,696,014
2020-09-14 2020-09-10 5.600 247,860 +4,000 0.06% 1,388,016
2020-09-11 2020-09-09 5.650 243,860 +5,000 0.06% 1,377,809
2020-09-10 2020-09-08 5.800 238,860 +12,100 0.06% 1,385,388
2020-09-09 2020-09-07 6.450 226,760 +3,300 0.06% 1,462,602
2020-09-08 2020-09-04 6.900 223,460 +13,350 0.06% 1,541,874
2020-09-07 2020-09-03 7.200 210,110 +11,450 0.05% 1,512,792
2020-09-04 2020-09-02 7.600 198,660 +4,500 0.05% 1,509,816
2020-09-03 2020-09-01 7.900 194,160 +11,100 0.05% 1,533,864
2020-09-02 2020-08-31 8.950 183,060 -49,150 0.05% 1,638,387
2020-09-01 2020-08-28 8.800 232,210 -100 0.06% 2,043,448
2020-08-31 2020-08-27 8.600 232,310 -28,800 0.06% 1,997,866
2020-08-28 2020-08-26 8.750 261,110 -12,000 0.07% 2,284,712
2020-08-27 2020-08-25 8.800 273,110 -5,400 0.07% 2,403,368
2020-08-26 2020-08-24 8.650 278,510 -10,550 0.07% 2,409,111
2020-08-25 2020-08-21 8.350 289,060 +69,600 0.07% 2,413,651
2020-08-24 2020-08-20 8.250 219,460 -3,200 0.06% 1,810,545
2020-08-21 2020-08-19 8.050 222,660 +11,800 0.06% 1,792,413
2020-08-20 2020-08-18 8.000 210,860 -16,400 0.05% 1,686,880
2020-08-19 2020-08-17 7.900 227,260 +17,500 0.06% 1,795,354
2020-08-18 2020-08-14 7.700 209,760 +800 0.05% 1,615,152
2020-08-17 2020-08-13 7.700 208,960 +800 0.05% 1,608,992
2020-08-14 2020-08-12 7.750 208,160 -200,350 0.05% 1,613,240
2020-08-13 2020-08-11 8.000 408,510 -131,750 0.10% 3,268,080
2020-08-12 2020-08-10 8.500 540,260 -82,000 0.14% 4,592,210
2020-08-11 2020-08-07 8.750 622,260 -30,200 0.16% 5,444,775
2020-08-10 2020-08-06 8.850 652,460 -71,900 0.17% 5,774,271
2020-08-07 2020-08-05 8.800 724,360 +2,000 0.18% 6,374,368
2020-08-06 2020-08-04 7.850 722,360 +7,950 0.18% 5,670,526
2020-08-04 2020-07-31 7.350 714,410 -52,700 0.18% 5,250,913
2020-08-03 2020-07-30 7.350 767,110 +400 0.19% 5,638,258
2020-07-31 2020-07-29 7.300 766,710 +19,650 0.19% 5,596,983
2020-07-30 2020-07-28 7.300 747,060 +350 0.19% 5,453,538
2020-07-29 2020-07-27 7.500 746,710 +150 0.19% 5,600,325
2020-07-28 2020-07-24 7.600 746,560 +15,600 0.19% 5,673,856
2020-07-27 2020-07-23 7.800 730,960 -22,200 0.19% 5,701,488
2020-07-24 2020-07-22 7.700 753,160 -650 0.19% 5,799,332
2020-07-23 2020-07-21 7.900 753,810 +5,850 0.19% 5,955,099
2020-07-22 2020-07-20 7.850 747,960 -7,400 0.19% 5,871,486
2020-07-21 2020-07-17 7.950 755,360 -19,350 0.19% 6,005,112
2020-07-20 2020-07-16 7.950 774,710 -33,050 0.20% 6,158,944
2020-07-17 2020-07-15 8.500 807,760 -43,600 0.20% 6,865,960
2020-07-16 2020-07-14 8.900 851,360 -9,150 0.22% 7,577,104
2020-07-15 2020-07-13 9.000 860,510 +30,050 0.22% 7,744,590
2020-07-14 2020-07-10 8.550 830,460 +38,500 0.21% 7,100,433
2020-07-13 2020-07-09 8.300 791,960 -24,050 0.20% 6,573,268
2020-07-10 2020-07-08 7.800 816,010 -10,500 0.21% 6,364,878
2020-07-09 2020-07-07 7.700 826,510 -88,250 0.21% 6,364,127
2020-07-08 2020-07-06 7.750 914,760 -41,850 0.23% 7,089,390
2020-07-07 2020-07-03 7.650 956,610 +115,600 0.24% 7,318,066
2020-07-06 2020-07-02 7.400 841,010 +13,200 0.21% 6,223,474
2020-07-03 2020-06-30 7.050 827,810 +8,000 0.21% 5,836,060
2020-07-02 2020-06-29 7.050 819,810 -4,850 0.21% 5,779,660
2020-06-30 2020-06-26 7.250 824,660 -27,200 0.21% 5,978,785
2020-06-29 2020-06-24 7.150 851,860 -21,300 0.22% 6,090,799
2020-06-26 2020-06-23 6.750 873,160 +23,350 0.22% 5,893,830
2020-06-24 2020-06-22 6.550 849,810 -2,150 0.22% 5,566,255
2020-06-23 2020-06-19 6.600 851,960 -1,600 0.22% 5,622,936
2020-06-22 2020-06-18 6.750 853,560 +2,400 0.22% 5,761,530
2020-06-19 2020-06-17 6.750 851,160 +4,500 0.22% 5,745,330
2020-06-18 2020-06-16 6.700 846,660 -12,550 0.21% 5,672,622
2020-06-17 2020-06-15 6.550 859,210 -6,200 0.22% 5,627,825
2020-06-16 2020-06-12 6.550 865,410 -5,300 0.22% 5,668,435
2020-06-15 2020-06-11 6.450 870,710 +12,750 0.22% 5,616,079
2020-06-11 2020-06-09 6.200 857,960 -4,850 0.22% 5,319,352
2020-06-10 2020-06-08 6.150 862,810 -3,300 0.22% 5,306,282
2020-06-09 2020-06-05 6.150 866,110 +3,300 0.22% 5,326,576
2020-06-08 2020-06-04 6.000 862,810 -10,000 0.22% 5,176,860
2020-06-05 2020-06-03 6.000 872,810 +9,950 0.22% 5,236,860
2020-06-04 2020-06-02 6.000 862,860 -700 0.22% 5,177,160
2020-06-03 2020-06-01 6.100 863,560 -950 0.22% 5,267,716
2020-06-02 2020-05-29 6.150 864,510 +12,300 0.22% 5,316,736
2020-06-01 2020-05-28 6.350 852,210 +5,200 0.22% 5,411,533
2020-05-29 2020-05-27 6.100 847,010 +5,800 0.21% 5,166,761
2020-05-28 2020-05-26 5.800 841,210 -2,000 0.21% 4,879,018
2020-05-27 2020-05-25 5.800 843,210 +3,300 0.21% 4,890,618
2020-05-26 2020-05-22 5.850 839,910 -22,150 0.21% 4,913,474
2020-05-25 2020-05-21 5.900 862,060 +7,650 0.22% 5,086,154
2020-05-22 2020-05-20 5.750 854,410 +13,700 0.22% 4,912,857
2020-05-21 2020-05-19 5.700 840,710 +50 0.21% 4,792,047
2020-05-18 2020-05-14 5.650 840,660 -3,000 0.21% 4,749,729
2020-05-15 2020-05-13 5.700 843,660 +4,850 0.21% 4,808,862
2020-05-14 2020-05-12 5.800 838,810 -4,250 0.21% 4,865,098
2020-05-13 2020-05-11 5.750 843,060 +4,300 0.21% 4,847,595
2020-05-07 2020-05-05 5.900 838,760 -700 0.21% 4,948,684
2020-05-05 2020-04-29 5.850 839,460 -1,200 0.21% 4,910,841
2020-05-04 2020-04-28 5.800 840,660 -1,000 0.21% 4,875,828
2020-04-29 2020-04-27 5.550 841,660 +200 0.21% 4,671,213
2020-04-27 2020-04-23 5.600 841,460 -800 0.21% 4,712,176
2020-04-24 2020-04-22 5.600 842,260 -700 0.21% 4,716,656
2020-04-22 2020-04-20 5.750 842,960 +10,600 0.21% 4,847,020
2020-04-21 2020-04-17 5.750 832,360 +200 0.21% 4,786,070
2020-04-20 2020-04-16 5.750 832,160 +32,800 0.21% 4,784,920
2020-04-17 2020-04-15 5.850 799,360 -1,900 0.20% 4,676,256
2020-04-16 2020-04-14 5.850 801,260 +11,450 0.20% 4,687,371
2020-04-15 2020-04-09 5.900 789,810 +47,450 0.20% 4,659,879
2020-04-14 2020-04-08 5.900 742,360 +154,200 0.19% 4,379,924
2020-04-09 2020-04-07 5.950 588,160 +99,150 0.15% 3,499,552
2020-04-08 2020-04-06 5.900 489,010 +15,450 0.12% 2,885,159
2020-04-07 2020-04-03 6.000 473,560 +66,700 0.12% 2,841,360
2020-04-06 2020-04-02 5.950 406,860 -9,050 0.10% 2,420,817
2020-04-03 2020-04-01 5.950 415,910 +16,500 0.11% 2,474,664
2020-04-02 2020-03-31 6.000 399,410 +300 0.10% 2,396,460
2020-04-01 2020-03-30 6.000 399,110 +5,050 0.10% 2,394,660
2020-03-31 2020-03-27 5.950 394,060 -800 0.10% 2,344,657
2020-03-30 2020-03-26 5.850 394,860 +1,750 0.10% 2,309,931
2020-03-27 2020-03-25 5.800 393,110 +22,150 0.10% 2,280,038
2020-03-26 2020-03-24 5.750 370,960 +1,900 0.09% 2,133,020
2020-03-25 2020-03-23 5.650 369,060 -3,950 0.09% 2,085,189
2020-03-24 2020-03-20 5.700 373,010 +2,700 0.09% 2,126,157
2020-03-23 2020-03-19 5.700 370,310 -10,250 0.09% 2,110,767
2020-03-20 2020-03-18 5.950 380,560 -3,900 0.10% 2,264,332
2020-03-19 2020-03-17 6.250 384,460 -59,550 0.10% 2,402,875
2020-03-18 2020-03-16 6.000 444,010 +40,000 0.11% 2,664,060
2020-03-17 2020-03-13 6.500 404,010 +43,000 0.10% 2,626,065
2020-03-16 2020-03-12 7.100 361,010 -193,900 0.09% 2,563,171
2020-03-13 2020-03-11 7.850 554,910 +143,350 0.14% 4,356,043
2020-03-12 2020-03-10 5.550 411,560 +3,850 0.10% 2,284,158
2020-03-11 2020-03-09 5.600 407,710 +15,250 0.10% 2,283,176
2020-03-10 2020-03-06 6.000 392,460 -86,250 0.10% 2,354,760
2020-03-09 2020-03-05 6.100 478,710 +3,250 0.12% 2,920,131
2020-03-06 2020-03-04 6.200 475,460 +700 0.12% 2,947,852
2020-03-05 2020-03-03 6.200 474,760 +4,000 0.12% 2,943,512
2020-03-03 2020-02-28 6.350 470,760 +250 0.12% 2,989,326
2020-03-02 2020-02-27 6.600 470,510 +4,650 0.12% 3,105,366
2020-02-28 2020-02-26 6.700 465,860 +4,000 0.12% 3,121,262
2020-02-27 2020-02-25 6.650 461,860 -16,900 0.12% 3,071,369
2020-02-26 2020-02-24 6.950 478,760 +18,650 0.12% 3,327,382
2020-02-25 2020-02-21 7.150 460,110 +4,300 0.12% 3,289,786
2020-02-24 2020-02-20 7.100 455,810 +46,900 0.12% 3,236,251
2020-02-21 2020-02-19 7.100 408,910 +400 0.10% 2,903,261
2020-02-20 2020-02-18 7.150 408,510 -12,950 0.10% 2,920,846
2020-02-19 2020-02-17 7.200 421,460 +550 0.11% 3,034,512
2020-02-18 2020-02-14 7.250 420,910 -11,100 0.11% 3,051,597
2020-02-17 2020-02-13 7.300 432,010 +12,950 0.11% 3,153,673
2020-02-14 2020-02-12 7.300 419,060 -9,200 0.11% 3,059,138
2020-02-13 2020-02-11 7.350 428,260 -100 0.11% 3,147,711
2020-02-11 2020-02-07 7.500 428,360 +4,400 0.11% 3,212,700
2020-02-10 2020-02-06 7.600 423,960 +1,450 0.11% 3,222,096
2020-02-07 2020-02-05 7.650 422,510 +400 0.11% 3,232,201
2020-02-06 2020-02-04 7.700 422,110 -7,550 0.11% 3,250,247
2020-02-05 2020-02-03 7.500 429,660 -50 0.11% 3,222,450
2020-02-04 2020-01-31 7.650 429,710 -250 0.11% 3,287,281
2020-02-03 2020-01-30 7.550 429,960 +3,600 0.11% 3,246,198
2020-01-31 2020-01-29 7.750 426,360 +2,550 0.11% 3,304,290
2020-01-30 2020-01-24 8.100 423,810 -1,350 0.11% 3,432,861
2020-01-29 2020-01-22 8.400 425,160 +7,000 0.11% 3,571,344
2020-01-23 2020-01-21 8.300 418,160 -3,550 0.11% 3,470,728
2020-01-21 2020-01-17 8.450 421,710 +16,550 0.11% 3,563,449
2020-01-20 2020-01-16 8.300 405,160 +2,300 0.10% 3,362,828
2020-01-16 2020-01-14 8.450 402,860 -2,050 0.10% 3,404,167
2020-01-15 2020-01-13 8.550 404,910 +2,250 0.10% 3,461,980
2020-01-14 2020-01-10 8.600 402,660 -1,000 0.10% 3,462,876
2020-01-13 2020-01-09 8.600 403,660 +31,700 0.10% 3,471,476
2020-01-10 2020-01-08 8.750 371,960 +9,950 0.09% 3,254,650
2020-01-09 2020-01-07 9.000 362,010 -2,000 0.09% 3,258,090
2020-01-08 2020-01-06 8.950 364,010 -53,100 0.09% 3,257,889
2020-01-07 2020-01-03 9.000 417,110 -10,050 0.11% 3,753,990
2020-01-06 2020-01-02 9.000 427,160 +13,250 0.11% 3,844,440
2020-01-03 2019-12-31 9.000 413,910 +59,350 0.11% 3,725,190
2020-01-02 2019-12-27 8.850 354,560 +8,200 0.09% 3,137,856
2019-12-30 2019-12-24 8.700 346,360 -1,100 0.09% 3,013,332
2019-12-27 2019-12-20 8.500 347,460 +100 0.09% 2,953,410
2019-12-23 2019-12-19 8.500 347,360 -550 0.09% 2,952,560
2019-12-20 2019-12-18 8.650 347,910 +650 0.09% 3,009,421
2019-12-19 2019-12-17 8.700 347,260 -2,400 0.09% 3,021,162
2019-12-18 2019-12-16 8.750 349,660 +4,250 0.09% 3,059,525
2019-12-17 2019-12-13 8.900 345,410 +4,900 0.09% 3,074,149
2019-12-16 2019-12-12 8.900 340,510 +150 0.09% 3,030,539
2019-12-13 2019-12-11 8.850 340,360 -4,850 0.09% 3,012,186
2019-12-12 2019-12-10 8.950 345,210 +800 0.09% 3,089,629
2019-12-11 2019-12-09 8.800 344,410 -5,500 0.09% 3,030,808
2019-12-10 2019-12-06 8.750 349,910 +3,200 0.09% 3,061,712
2019-12-09 2019-12-05 8.550 346,710 +1,600 0.09% 2,964,370
2019-12-06 2019-12-04 8.400 345,110 +3,150 0.09% 2,898,924
2019-12-05 2019-12-03 8.250 341,960 +650 0.09% 2,821,170
2019-12-04 2019-12-02 8.200 341,310 -3,850 0.09% 2,798,742
2019-12-03 2019-11-29 8.800 345,160 +9,100 0.09% 3,037,408
2019-12-02 2019-11-28 9.050 336,060 +17,350 0.09% 3,041,343
2019-11-29 2019-11-27 9.200 318,710 -10,600 0.08% 2,932,132
2019-11-28 2019-11-26 9.500 329,310 +15,500 0.08% 3,128,445
2019-11-27 2019-11-25 9.150 313,810 +7,200 0.08% 2,871,361
2019-11-25 2019-11-21 9.400 306,610 -50 0.08% 2,882,134
2019-11-21 2019-11-19 9.500 306,660 -300 0.08% 2,913,270
2019-11-20 2019-11-18 9.500 306,960 -1,250 0.08% 2,916,120
2019-11-19 2019-11-15 9.600 308,210 -400 0.08% 2,958,816
2019-11-15 2019-11-13 9.750 308,610 -700 0.08% 3,008,947
2019-11-13 2019-11-11 9.950 309,310 +6,500 0.08% 3,077,634
2019-11-12 2019-11-08 9.900 302,810 -850 0.08% 2,997,819
2019-11-11 2019-11-07 9.950 303,660 +1,000 0.08% 3,021,417
2019-11-08 2019-11-06 9.850 302,660 -1,000 0.08% 2,981,201
2019-11-07 2019-11-05 9.850 303,660 +1,000 0.08% 2,991,051
2019-11-06 2019-11-04 9.900 302,660 +5,200 0.08% 2,996,334
2019-11-05 2019-11-01 10.000 297,460 +3,850 0.08% 2,974,600
2019-11-04 2019-10-31 9.900 293,610 +1,550 0.07% 2,906,739
2019-11-01 2019-10-30 10.000 292,060 +3,400 0.07% 2,920,600
2019-10-31 2019-10-29 9.950 288,660 +200 0.07% 2,872,167
2019-10-30 2019-10-28 9.900 288,460 +2,600 0.07% 2,855,754
2019-10-29 2019-10-25 9.900 285,860 -32,750 0.07% 2,830,014
2019-10-28 2019-10-24 10.000 318,610 -31,350 0.08% 3,186,100
2019-10-25 2019-10-23 9.900 349,960 -54,450 0.09% 3,464,604
2019-10-24 2019-10-22 10.100 404,410 -60,050 0.10% 4,084,541
2019-10-23 2019-10-21 10.100 464,460 -131,500 0.12% 4,691,046
2019-10-22 2019-10-18 10.300 595,960 -3,050 0.15% 6,138,388
2019-10-21 2019-10-17 10.400 599,010 +14,950 0.15% 6,229,704
2019-10-18 2019-10-16 10.350 584,060 -39,050 0.15% 6,045,021
2019-10-17 2019-10-15 10.450 623,110 +36,500 0.16% 6,511,499
2019-10-16 2019-10-14 10.300 586,610 -2,550 0.15% 6,042,083
2019-10-15 2019-10-11 10.750 589,160 -6,600 0.15% 6,333,470
2019-10-14 2019-10-10 10.250 595,760 -17,500 0.15% 6,106,540
2019-10-11 2019-10-09 10.450 613,260 +29,700 0.16% 6,408,567
2019-10-10 2019-10-08 10.900 583,560 +42,650 0.15% 6,360,804
2019-10-09 2019-10-04 10.950 540,910 -9,200 0.14% 5,922,964
2019-10-08 2019-10-03 11.000 550,110 +20,200 0.14% 6,051,210
2019-10-04 2019-10-02 11.500 529,910 +122,700 0.13% 6,093,965
2019-10-03 2019-09-30 12.750 407,210 -13,900 0.10% 5,191,927
2019-10-02 2019-09-27 13.500 421,110 +42,500 0.11% 5,684,985
2019-09-30 2019-09-26 10.500 378,610 -26,750 0.10% 3,975,405
2019-09-27 2019-09-25 10.500 405,360 +23,050 0.10% 4,256,280
2019-09-26 2019-09-24 10.600 382,310 +103,700 0.10% 4,052,486
2019-09-25 2019-09-23 10.050 278,610 -350 0.07% 2,800,030
2019-09-24 2019-09-20 9.950 278,960 +7,050 0.07% 2,775,652
2019-09-23 2019-09-19 10.150 271,910 +38,150 0.07% 2,759,886
2019-09-20 2019-09-18 10.100 233,760 -15,200 0.06% 2,360,976
2019-09-19 2019-09-17 10.150 248,960 -20,850 0.06% 2,526,944
2019-09-18 2019-09-16 10.350 269,810 +4,150 0.07% 2,792,533
2019-09-17 2019-09-13 10.250 265,660 +100 0.07% 2,723,015
2019-09-16 2019-09-12 10.300 265,560 +8,600 0.07% 2,735,268
2019-09-13 2019-09-11 10.250 256,960 +11,600 0.07% 2,633,840
2019-09-12 2019-09-10 10.500 245,360 +22,750 0.06% 2,576,280
2019-09-11 2019-09-09 10.350 222,610 -900 0.06% 2,304,013
2019-09-10 2019-09-06 10.500 223,510 +8,000 0.06% 2,346,855
2019-09-09 2019-09-05 10.450 215,510 -19,600 0.05% 2,252,079
2019-09-06 2019-09-04 10.450 235,110 +1,600 0.06% 2,456,899
2019-09-05 2019-09-03 10.500 233,510 +500 0.06% 2,451,855
2019-09-04 2019-09-02 10.300 233,010 +3,200 0.06% 2,400,003
2019-09-03 2019-08-30 10.450 229,810 -550 0.06% 2,401,514
2019-09-02 2019-08-29 10.450 230,360 -32,750 0.06% 2,407,262
2019-08-30 2019-08-28 10.450 263,110 +8,600 0.07% 2,749,499
2019-08-29 2019-08-27 10.350 254,510 +6,700 0.06% 2,634,178
2019-08-28 2019-08-26 11.250 247,810 -8,600 0.06% 2,787,862
2019-08-27 2019-08-23 11.550 256,410 -9,150 0.06% 2,961,535
2019-08-26 2019-08-22 11.250 265,560 +50,200 0.07% 2,987,550
2019-08-23 2019-08-21 10.350 215,360 +500 0.05% 2,228,976
2019-08-22 2019-08-20 10.450 214,860 -8,000 0.05% 2,245,287
2019-08-21 2019-08-19 11.300 222,860 +24,600 0.06% 2,518,318
2019-08-20 2019-08-16 12.500 198,260 +2,500 0.05% 2,478,250
2019-08-19 2019-08-15 12.500 195,760 -250 0.05% 2,447,000
2019-08-16 2019-08-14 12.500 196,010 +300 0.05% 2,450,125
2019-08-15 2019-08-13 12.450 195,710 -3,450 0.05% 2,436,589
2019-08-14 2019-08-12 13.250 199,160 +5,550 0.05% 2,638,870
2019-08-13 2019-08-09 13.250 193,610 -85,000 0.05% 2,565,332
2019-08-12 2019-08-08 15.250 278,610 +77,550 0.07% 4,248,802
2019-08-09 2019-08-07 11.550 201,060 +1,250 0.05% 2,322,243
2019-08-08 2019-08-06 11.750 199,810 +10,900 0.05% 2,347,767
2019-08-07 2019-08-05 12.500 188,910 +17,250 0.05% 2,361,375
2019-08-06 2019-08-02 13.750 171,660 +3,450 0.04% 2,360,325
2019-08-05 2019-08-01 14.250 168,210 +2,300 0.04% 2,396,992
2019-08-02 2019-07-31 14.000 165,910 +3,900 0.04% 2,322,740
2019-08-01 2019-07-30 14.750 162,010 +7,250 0.04% 2,389,647
2019-07-31 2019-07-29 15.250 154,760 -6,100 0.04% 2,360,090
2019-07-30 2019-07-26 15.250 160,860 +9,150 0.04% 2,453,115
2019-07-29 2019-07-25 15.250 151,710 -950 0.04% 2,313,577
2019-07-26 2019-07-24 14.750 152,660 +5,200 0.04% 2,251,735
2019-07-25 2019-07-23 15.000 147,460 +6,450 0.04% 2,211,900
2019-07-24 2019-07-22 15.750 141,010 -2,700 0.04% 2,220,907
2019-07-23 2019-07-19 15.750 143,710 -7,150 0.04% 2,263,432
2019-07-22 2019-07-18 15.250 150,860 +4,050 0.04% 2,300,615
2019-07-19 2019-07-17 15.250 146,810 +650 0.04% 2,238,852
2019-07-18 2019-07-16 15.750 146,160 +13,850 0.04% 2,302,020
2019-07-17 2019-07-15 14.750 132,310 -700 0.03% 1,951,572
2019-07-16 2019-07-12 15.000 133,010 -3,400 0.03% 1,995,150
2019-07-15 2019-07-11 14.750 136,410 -21,600 0.03% 2,012,047
2019-07-12 2019-07-10 15.500 158,010 -34,700 0.04% 2,449,155
2019-07-11 2019-07-09 14.750 192,710 +78,050 0.05% 2,842,472
2019-07-10 2019-07-08 13.500 114,660 +33,400 0.03% 1,547,910
2019-07-09 2019-07-05 12.450 81,260 +26,800 0.02% 1,011,687
2019-07-08 2019-07-04 15.000 54,460 +1,700 0.01% 816,900
2019-07-05 2019-07-03 18.000 52,760 +6,400 0.01% 949,680
2019-07-04 2019-07-02 21.750 46,360 -43,850 0.01% 1,008,330
2019-07-03 2019-06-28 24.250 90,210 +44,000 0.02% 2,187,592
2019-07-02 2019-06-27 22.500 46,210 -3,000 0.01% 1,039,725
2019-06-28 2019-06-26 22.000 49,210 +1,000 0.01% 1,082,620
2019-06-26 2019-06-24 23.250 48,210 +650 0.01% 1,120,882
2019-06-25 2019-06-21 24.750 47,560 -200 0.01% 1,177,110
2019-06-21 2019-06-19 26.000 47,760 +150 0.01% 1,241,760
2019-06-20 2019-06-18 25.500 47,610 +50 0.01% 1,214,055
2019-06-19 2019-06-17 24.750 47,560 +1,100 0.01% 1,177,110
2019-06-18 2019-06-14 27.000 46,460 -100 0.01% 1,254,420
2019-06-17 2019-06-13 28.000 46,560 -2,000 0.01% 1,303,680
2019-06-14 2019-06-12 28.000 48,560 -7,750 0.01% 1,359,680
2019-06-13 2019-06-11 28.000 56,310 +2,250 0.01% 1,576,680
2019-06-12 2019-06-10 31.000 54,060 +400 0.01% 1,675,860
2019-06-11 2019-06-06 32.000 53,660 -20,350 0.01% 1,717,120
2019-06-10 2019-06-05 32.500 74,010 +20,750 0.02% 2,405,325
2019-06-05 2019-06-03 33.000 53,260 -21,400 0.01% 1,757,580
2019-06-04 2019-05-31 36.500 74,660 +32,650 0.02% 2,725,090
2019-06-03 2019-05-30 41.500 42,010 +500 0.01% 1,743,415
2019-05-31 2019-05-29 41.500 41,510 +200 0.01% 1,722,665
2019-05-30 2019-05-28 44.500 41,310 -2,100 0.01% 1,838,295
2019-05-29 2019-05-27 40.500 43,410 +350 0.01% 1,758,105
2019-05-28 2019-05-24 43.000 43,060 -250 0.01% 1,851,580
2019-05-27 2019-05-23 43.000 43,310 -1,350 0.01% 1,862,330
2019-05-24 2019-05-22 43.500 44,660 +2,300 0.01% 1,942,710
2019-05-23 2019-05-21 41.500 42,360 +1,250 0.01% 1,757,940
2019-05-22 2019-05-20 38.500 41,110 -550 0.01% 1,582,735
2019-05-21 2019-05-17 39.000 41,660 -250 0.01% 1,624,740
2019-05-20 2019-05-16 37.500 41,910 -300 0.01% 1,571,625
2019-05-17 2019-05-15 37.500 42,210 -2,100 0.01% 1,582,875
2019-05-16 2019-05-14 37.000 44,310 -8,550 0.01% 1,639,470
2019-05-15 2019-05-10 37.500 52,860 +9,150 0.01% 1,982,250
2019-05-14 2019-05-09 38.500 43,710 -850 0.01% 1,682,835
2019-05-10 2019-05-08 39.500 44,560 -1,050 0.01% 1,760,120
2019-05-09 2019-05-07 39.000 45,610 +2,350 0.01% 1,778,790
2019-05-08 2019-05-06 41.500 43,260 -1,200 0.01% 1,795,290
2019-05-07 2019-05-03 43.500 44,460 +650 0.01% 1,934,010
2019-05-06 2019-05-02 45.000 43,810 +250 0.01% 1,971,450
2019-05-03 2019-04-30 44.000 43,560 +200 0.01% 1,916,640
2019-05-02 2019-04-29 44.000 43,360 -2,050 0.01% 1,907,840
2019-04-30 2019-04-26 42.500 45,410 -300 0.01% 1,929,925
2019-04-29 2019-04-25 42.000 45,710 -200 0.01% 1,919,820
2019-04-26 2019-04-24 43.500 45,910 -3,200 0.01% 1,997,085
2019-04-25 2019-04-23 44.500 49,110 -11,400 0.01% 2,185,395
2019-04-24 2019-04-18 46.500 60,510 +400 0.02% 2,813,715
2019-04-23 2019-04-17 46.500 60,110 -4,900 0.02% 2,795,115
2019-04-18 2019-04-16 47.500 65,010 +2,050 0.02% 3,087,975
2019-04-17 2019-04-15 49.000 62,960 -5,900 0.02% 3,085,040
2019-04-16 2019-04-12 48.000 68,860 +250 0.02% 3,305,280
2019-04-15 2019-04-11 48.500 68,610 -26,050 0.02% 3,327,585
2019-04-12 2019-04-10 49.000 94,660 +22,900 0.02% 4,638,340
2019-04-11 2019-04-09 50.000 71,760 -600 0.02% 3,588,000
2019-04-10 2019-04-08 50.000 72,360 +300 0.02% 3,618,000
2019-04-09 2019-04-04 51.000 72,060 +3,150 0.02% 3,675,060
2019-04-08 2019-04-03 51.500 68,910 +1,450 0.02% 3,548,865
2019-04-04 2019-04-02 50.000 67,460 +1,400 0.02% 3,373,000
2019-04-03 2019-04-01 51.000 66,060 +2,800 0.02% 3,369,060
2019-04-02 2019-03-29 52.500 63,260 -8,800 0.02% 3,321,150
2019-04-01 2019-03-28 52.000 72,060 +3,100 0.02% 3,747,120
2019-03-29 2019-03-27 47.000 68,960 +2,850 0.02% 3,241,120
2019-03-28 2019-03-26 42.500 66,110 -1,050 0.02% 2,809,675
2019-03-27 2019-03-25 41.500 67,160 +8,900 0.02% 2,787,140
2019-03-26 2019-03-22 49.000 58,260 +4,400 0.01% 2,854,740
2019-03-25 2019-03-21 44.500 53,860 -7,000 0.01% 2,396,770
2019-03-22 2019-03-20 48.000 60,860 -450 0.02% 2,921,280
2019-03-21 2019-03-19 56.000 61,310 -1,500 0.02% 3,433,360
2019-03-20 2019-03-18 58.500 62,810 -20,700 0.02% 3,674,385
2019-03-19 2019-03-15 58.500 83,510 -450 0.02% 4,885,335
2019-03-18 2019-03-14 60.500 83,960 +2,800 0.02% 5,079,580
2019-03-15 2019-03-13 60.500 81,160 -28,050 0.02% 4,910,180
2019-03-14 2019-03-12 59.500 109,210 +29,400 0.03% 6,497,995
2019-03-13 2019-03-11 61.500 79,810 +2,700 0.02% 4,908,315
2019-03-12 2019-03-08 66.000 77,110 +6,900 0.02% 5,089,260
2019-03-11 2019-03-07 70.500 70,210 +1,850 0.02% 4,949,805
2019-03-08 2019-03-06 72.500 68,360 +950 0.02% 4,956,100
2019-03-06 2019-03-04 77.000 67,410 +3,450 0.02% 5,190,570
2019-03-05 2019-03-01 78.000 63,960 +700 0.02% 4,988,880
2019-03-04 2019-02-28 78.500 63,260 +1,650 0.02% 4,965,910
2019-03-01 2019-02-27 78.500 61,610 -400 0.02% 4,836,385
2019-02-28 2019-02-26 78.000 62,010 +8,350 0.02% 4,836,780
2019-02-27 2019-02-25 80.000 53,660 -750 0.01% 4,292,800
2019-02-26 2019-02-22 78.000 54,410 +3,550 0.01% 4,243,980
2019-02-25 2019-02-21 76.500 50,860 +5,250 0.01% 3,890,790
2019-02-22 2019-02-20 78.000 45,610 -900 0.01% 3,557,580
2019-02-21 2019-02-19 75.500 46,510 +3,700 0.01% 3,511,505
2019-02-20 2019-02-18 77.500 42,810 -1,850 0.01% 3,317,775
2019-02-19 2019-02-15 77.500 44,660 +1,950 0.01% 3,461,150
2019-02-18 2019-02-14 79.500 42,710 +1,200 0.01% 3,395,445
2019-02-15 2019-02-13 82.500 41,510 +8,050 0.01% 3,424,575
2019-02-14 2019-02-12 84.000 33,460 -1,950 0.01% 2,810,640
2019-02-13 2019-02-11 88.500 35,410 +1,050 0.01% 3,133,785
2019-02-12 2019-02-08 92.000 34,360 -1,000 0.01% 3,161,120
2019-02-11 2019-02-04 90.000 35,360 +3,850 0.01% 3,182,400
2019-02-08 2019-01-31 89.000 31,510 -13,750 0.01% 2,804,390
2019-02-01 2019-01-30 83.000 45,260 -3,350 0.01% 3,756,580
2019-01-31 2019-01-29 81.500 48,610 -50 0.01% 3,961,715
2019-01-30 2019-01-28 90.500 48,660 +1,300 0.01% 4,403,730
2019-01-29 2019-01-25 94.000 47,360 -11,400 0.01% 4,451,840
2019-01-28 2019-01-24 93.500 58,760 +7,250 0.01% 5,494,060
2019-01-25 2019-01-23 93.000 51,510 +20,400 0.01% 4,790,430
2019-01-24 2019-01-22 90.500 31,110 +9,950 0.01% 2,815,455
2019-01-23 2019-01-21 85.000 21,160 -4,050 0.01% 1,798,600
2019-01-22 2019-01-18 80.500 25,210 -11,850 0.01% 2,029,405
2019-01-21 2019-01-17 75.000 37,060 -10,650 0.01% 2,779,500
2019-01-18 2019-01-16 73.000 47,710 +9,950 0.01% 3,482,830
2019-01-17 2019-01-15 66.000 37,760 -5,250 0.01% 2,492,160
2019-01-16 2019-01-14 65.000 43,010 +1,100 0.01% 2,795,650
2019-01-15 2019-01-11 66.500 41,910 +4,100 0.01% 2,787,015
2019-01-14 2019-01-10 65.500 37,810 +4,650 0.01% 2,476,555
2019-01-11 2019-01-09 68.000 33,160 +9,550 0.01% 2,254,880
2019-01-10 2019-01-08 70.000 23,610 -300 0.01% 1,652,700
2019-01-09 2019-01-07 71.000 23,910 -1,000 0.01% 1,697,610
2019-01-08 2019-01-04 71.500 24,910 +800 0.01% 1,781,065
2019-01-07 2019-01-03 70.000 24,110 -4,750 0.01% 1,687,700
2019-01-04 2019-01-02 82.000 28,860 -14,000 0.01% 2,366,520
2019-01-03 2018-12-31 90.000 42,860 +12,700 0.01% 3,857,400
2019-01-02 2018-12-27 85.000 30,160 +50 0.01% 2,563,600
2018-12-28 2018-12-24 103.500 30,110 -10,950 0.01% 3,116,385
2018-12-27 2018-12-20 107.500 41,060 -5,200 0.01% 4,413,950
2018-12-21 2018-12-19 111.500 46,260 -750 0.01% 5,157,990
2018-12-20 2018-12-18 113.500 47,010 -550 0.01% 5,335,635
2018-12-19 2018-12-17 121.000 47,560 -22,700 0.01% 5,754,760
2018-12-18 2018-12-14 128.000 70,260 +13,650 0.02% 8,993,280
2018-12-17 2018-12-13 126.000 56,610 +10,650 0.01% 7,132,860
2018-12-14 2018-12-12 115.000 45,960 -6,400 0.01% 5,285,400
2018-12-13 2018-12-11 127.000 52,360 -8,100 0.01% 6,649,720
2018-12-12 2018-12-10 133.000 60,460 +6,600 0.02% 8,041,180
2018-12-11 2018-12-07 138.000 53,860 +1,600 0.01% 7,432,680
2018-12-10 2018-12-06 140.000 52,260 +2,950 0.01% 7,316,400
2018-12-07 2018-12-05 144.000 49,310 +9,100 0.01% 7,100,640
2018-12-06 2018-12-04 149.000 40,210 -9,150 0.01% 5,991,290
2018-12-05 2018-12-03 145.500 49,360 -150 0.01% 7,181,880
2018-12-04 2018-11-30 148.000 49,510 +300 0.01% 7,327,480
2018-12-03 2018-11-29 147.500 49,210 -1,700 0.01% 7,258,475
2018-11-30 2018-11-28 145.500 50,910 -3,450 0.01% 7,407,405
2018-11-29 2018-11-27 144.000 54,360 +6,000 0.01% 7,827,840
2018-11-28 2018-11-26 147.000 48,360 +6,750 0.01% 7,108,920
2018-11-27 2018-11-23 149.500 41,610 -1,950 0.01% 6,220,695
2018-11-26 2018-11-22 150.000 43,560 +4,250 0.01% 6,534,000
2018-11-23 2018-11-21 150.500 39,310 -800 0.01% 5,916,155
2018-11-22 2018-11-20 151.500 40,110 +7,400 0.01% 6,076,665
2018-11-21 2018-11-19 154.500 32,710 -150 0.01% 5,053,695
2018-11-20 2018-11-16 153.000 32,860 -850 0.01% 5,027,580
2018-11-19 2018-11-15 152.500 33,710 -4,300 0.01% 5,140,775
2018-11-16 2018-11-14 152.000 38,010 +2,100 0.01% 5,777,520
2018-11-15 2018-11-13 152.500 35,910 +1,500 0.01% 5,476,275
2018-11-14 2018-11-12 152.500 34,410 +2,100 0.01% 5,247,525
2018-11-13 2018-11-09 153.500 32,310 +2,200 0.01% 4,959,585
2018-11-12 2018-11-08 153.000 30,110 +650 0.01% 4,606,830
2018-11-09 2018-11-07 152.500 29,460 -6,800 0.01% 4,492,650
2018-11-08 2018-11-06 149.500 36,260 +4,750 0.01% 5,420,870
2018-11-07 2018-11-05 150.000 31,510 +2,500 0.01% 4,726,500
2018-11-06 2018-11-02 151.500 29,010 +3,900 0.01% 4,395,015
2018-11-05 2018-11-01 151.000 25,110 +1,950 0.01% 3,791,610
2018-11-01 2018-10-30 152.500 23,160 -250 0.01% 3,531,900
2018-10-31 2018-10-29 154.000 23,410 +300 0.01% 3,605,140
2018-10-30 2018-10-26 154.000 23,110 -1,700 0.01% 3,558,940
2018-10-29 2018-10-25 154.500 24,810 -2,150 0.01% 3,833,145
2018-10-26 2018-10-24 154.000 26,960 -300 0.01% 4,151,840
2018-10-25 2018-10-23 154.000 27,260 +2,650 0.01% 4,198,040
2018-10-24 2018-10-22 155.500 24,610 -900 0.01% 3,826,855
2018-10-23 2018-10-19 155.000 25,510 +1,550 0.01% 3,954,050
2018-10-22 2018-10-18 156.500 23,960 -2,000 0.01% 3,749,740
2018-10-19 2018-10-16 156.500 25,960 +2,950 0.01% 4,062,740
2018-10-18 2018-10-15 160.000 23,010 +1,700 0.01% 3,681,600
2018-10-16 2018-10-12 162.000 21,310 -3,750 0.01% 3,452,220
2018-10-15 2018-10-11 154.500 25,060 -2,300 0.01% 3,871,770
2018-10-12 2018-10-10 156.000 27,360 +4,750 0.01% 4,268,160
2018-10-10 2018-10-08 164.000 22,610 +7,500 0.01% 3,708,040
2018-10-09 2018-10-05 176.500 15,110 -2,700 0.00% 2,666,915
2018-10-05 2018-10-03 178.500 17,810 +1,500 0.00% 3,179,085
2018-10-04 2018-10-02 180.000 16,310 +1,950 0.00% 2,935,800
2018-10-03 2018-09-28 188.000 14,360 -52,090 0.00% 2,699,680
2018-10-02 2018-09-27 175.500 66,450 +10,100 0.02% 11,661,975
2018-09-28 2018-09-26 186.500 56,350 -18,150 0.01% 10,509,275
2018-09-27 2018-09-24 185.000 74,500 +1,200 0.02% 13,782,500
2018-09-26 2018-09-21 180.500 73,300 -2,900 0.02% 13,230,650
2018-09-24 2018-09-20 178.000 76,200 -100 0.02% 13,563,600
2018-09-21 2018-09-19 173.000 76,300 +850 0.02% 13,199,900
2018-09-20 2018-09-18 171.000 75,450 -650 0.02% 12,901,950
2018-09-19 2018-09-17 170.500 76,100 +6,150 0.02% 12,975,050
2018-09-18 2018-09-14 179.000 69,950 -9,450 0.02% 12,521,050
2018-09-17 2018-09-13 164.000 79,400 +400 0.02% 13,021,600
2018-09-14 2018-09-12 161.000 79,000 -2,550 0.02% 12,719,000
2018-09-13 2018-09-11 158.500 81,550 +1,300 0.02% 12,925,675
2018-09-12 2018-09-10 158.000 80,250 -1,000 0.02% 12,679,500
2018-09-11 2018-09-07 158.500 81,250 +5,750 0.02% 12,878,125
2018-09-07 2018-09-05 160.500 75,500 -4,700 0.02% 12,117,750
2018-09-06 2018-09-04 157.000 80,200 -1,000 0.02% 12,591,400
2018-09-05 2018-09-03 154.000 81,200 +850 0.02% 12,504,800
2018-09-04 2018-08-31 157.000 80,350 +8,050 0.02% 12,614,950
2018-09-03 2018-08-30 164.000 72,300 +1,350 0.02% 11,857,200
2018-08-31 2018-08-29 163.000 70,950 -5,150 0.02% 11,564,850
2018-08-30 2018-08-28 158.000 76,100 -4,600 0.02% 12,023,800
2018-08-29 2018-08-27 155.000 80,700 +4,850 0.02% 12,508,500
2018-08-28 2018-08-24 155.500 75,850 +300 0.02% 11,794,675
2018-08-27 2018-08-23 155.500 75,550 -1,650 0.02% 11,748,025
2018-08-24 2018-08-22 155.500 77,200 +2,400 0.02% 12,004,600
2018-08-23 2018-08-21 152.000 74,800 +1,900 0.02% 11,369,600
2018-08-22 2018-08-20 155.000 72,900 +6,050 0.02% 11,299,500
2018-08-21 2018-08-17 161.500 66,850 -2,300 0.02% 10,796,275
2018-08-20 2018-08-16 157.500 69,150 +1,800 0.02% 10,891,125
2018-08-17 2018-08-15 160.000 67,350 +600 0.02% 10,776,000
2018-08-16 2018-08-14 164.000 66,750 +950 0.02% 10,947,000
2018-08-15 2018-08-13 163.000 65,800 -1,600 0.02% 10,725,400
2018-08-14 2018-08-10 166.000 67,400 +100 0.02% 11,188,400
2018-08-13 2018-08-09 167.000 67,300 -1,350 0.02% 11,239,100
2018-08-10 2018-08-08 166.500 68,650 +100 0.02% 11,430,225
2018-08-09 2018-08-07 163.500 68,550 +4,650 0.02% 11,207,925
2018-08-08 2018-08-06 154.500 63,900 +1,150 0.02% 9,872,550
2018-08-07 2018-08-03 153.000 62,750 -300 0.02% 9,600,750
2018-08-06 2018-08-02 154.000 63,050 +11,750 0.02% 9,709,700
2018-08-03 2018-08-01 164.500 51,300 +1,000 0.01% 8,438,850
2018-08-02 2018-07-31 173.000 50,300 +550 0.01% 8,701,900
2018-07-31 2018-07-27 174.000 49,750 +15,850 0.01% 8,656,500
2018-07-30 2018-07-26 178.500 33,900 +4,900 0.01% 6,051,150
2018-07-27 2018-07-25 182.000 29,000 -1,800 0.01% 5,278,000
2018-07-26 2018-07-24 181.000 30,800 -950 0.01% 5,574,800
2018-07-25 2018-07-23 177.500 31,750 -350 0.01% 5,635,625
2018-07-24 2018-07-20 178.000 32,100 +2,300 0.01% 5,713,800
2018-07-23 2018-07-19 181.500 29,800 +600 0.01% 5,408,700
2018-07-20 2018-07-18 182.500 29,200 -750 0.01% 5,329,000
2018-07-19 2018-07-17 180.000 29,950 -200 0.01% 5,391,000
2018-07-18 2018-07-16 180.500 30,150 +750 0.01% 5,442,075
2018-07-17 2018-07-13 181.000 29,400 -13,600 0.01% 5,321,400
2018-07-16 2018-07-12 175.500 43,000 +2,350 0.01% 7,546,500
2018-07-13 2018-07-11 175.000 40,650 +4,500 0.01% 7,113,750
2018-07-12 2018-07-10 179.500 36,150 -900 0.01% 6,488,925
2018-07-11 2018-07-09 176.500 37,050 -2,250 0.01% 6,539,325
2018-07-10 2018-07-06 174.000 39,300 +1,450 0.01% 6,838,200
2018-07-09 2018-07-05 175.500 37,850 +1,900 0.01% 6,642,675
2018-07-06 2018-07-04 178.500 35,950 +6,950 0.01% 6,417,075
2018-07-05 2018-07-03 180.000 29,000 -5,600 0.01% 5,220,000
2018-07-04 2018-06-29 194.000 34,600 -23,150 0.01% 6,712,400
2018-07-03 2018-06-28 187.000 57,750 +5,250 0.01% 10,799,250
2018-06-29 2018-06-27 186.500 52,500 -1,950 0.01% 9,791,250
2018-06-28 2018-06-26 192.500 54,450 -9,600 0.01% 10,481,625
2018-06-27 2018-06-25 177.500 64,050 +2,550 0.02% 11,368,875
2018-06-26 2018-06-22 178.500 61,500 +3,250 0.02% 10,977,750
2018-06-25 2018-06-21 178.000 58,250 +3,450 0.01% 10,368,500
2018-06-22 2018-06-20 178.500 54,800 +3,700 0.01% 9,781,800
2018-06-21 2018-06-19 178.000 51,100 +4,300 0.01% 9,095,800
2018-06-20 2018-06-15 183.000 46,800 +8,500 0.01% 8,564,400
2018-06-19 2018-06-14 185.000 38,300 -350 0.01% 7,085,500
2018-06-15 2018-06-13 185.000 38,650 -650 0.01% 7,150,250
2018-06-14 2018-06-12 184.500 39,300 -1,800 0.01% 7,250,850
2018-06-13 2018-06-11 184.000 41,100 -1,150 0.01% 7,562,400
2018-06-12 2018-06-08 182.000 42,250 +1,650 0.01% 7,689,500
2018-06-11 2018-06-07 182.000 40,600 -650 0.01% 7,389,200
2018-06-08 2018-06-06 181.500 41,250 -1,500 0.01% 7,486,875
2018-06-07 2018-06-05 183.000 42,750 +350 0.01% 7,823,250
2018-06-06 2018-06-04 184.000 42,400 -200 0.01% 7,801,600
2018-06-05 2018-06-01 183.500 42,600 -1,700 0.01% 7,817,100
2018-06-04 2018-05-31 185.000 44,300 +1,800 0.01% 8,195,500
2018-06-01 2018-05-30 192.500 42,500 +3,150 0.01% 8,181,250
2018-05-31 2018-05-29 194.500 39,350 -4,600 0.01% 7,653,575
2018-05-30 2018-05-28 193.560 43,950 -10,200 0.01% 8,506,962
2018-05-29 2018-05-25 193.062 54,150 +3,706 0.01% 10,454,330
2018-05-28 2018-05-24 193.062 50,444 -10,953 0.01% 9,738,841
2018-05-25 2018-05-23 183.111 61,397 -4,371 0.02% 11,242,450
2018-05-24 2018-05-21 182.116 65,768 +7,537 0.02% 11,977,377
2018-05-23 2018-05-18 182.116 58,231 +3,215 0.01% 10,604,772
2018-05-21 2018-05-17 181.618 55,016 +603 0.01% 9,991,896
2018-05-18 2018-05-16 181.618 54,413 +854 0.01% 9,882,380
2018-05-17 2018-05-15 181.618 53,559 +1,256 0.01% 9,727,278
2018-05-16 2018-05-14 184.106 52,303 +6,934 0.01% 9,629,292
2018-05-15 2018-05-11 189.082 45,369 -1,106 0.01% 8,578,450
2018-05-14 2018-05-10 185.101 46,475 +12,662 0.01% 8,602,573
2018-05-11 2018-05-09 185.101 33,813 -704 0.01% 6,258,823
2018-05-10 2018-05-08 184.603 34,517 +302 0.01% 6,371,959
2018-05-09 2018-05-07 184.106 34,215 +5,627 0.01% 6,299,184
2018-05-08 2018-05-04 189.082 28,588 -1,558 0.01% 5,405,469
2018-05-07 2018-05-03 188.584 30,146 +1,156 0.01% 5,685,058
2018-05-04 2018-05-02 192.565 28,990 +8,441 0.01% 5,582,455
2018-05-03 2018-04-30 214.459 20,549 -13,717 0.01% 4,406,908
2018-05-02 2018-04-27 205.004 34,266 +553 0.01% 7,024,682
2018-04-30 2018-04-26 204.009 33,713 -8,491 0.01% 6,877,764
2018-04-26 2018-04-24 191.072 42,204 +10,250 0.01% 8,064,006
2018-04-25 2018-04-23 190.574 31,954 -453 0.01% 6,089,618
2018-04-24 2018-04-20 191.570 32,407 -1,557 0.01% 6,208,198
2018-04-23 2018-04-19 191.072 33,964 +1,005 0.01% 6,489,572
2018-04-20 2018-04-18 191.072 32,959 -2,211 0.01% 6,297,545
2018-04-19 2018-04-17 194.555 35,170 +4,371 0.01% 6,842,505
2018-04-18 2018-04-16 197.541 30,799 +4,170 0.01% 6,084,055
2018-04-17 2018-04-13 199.033 26,629 +653 0.01% 5,300,061
2018-04-16 2018-04-12 202.019 25,976 +252 0.01% 5,247,643
2018-04-13 2018-04-11 204.009 25,724 +351 0.01% 5,247,934
2018-04-12 2018-04-10 206.995 25,373 -552 0.01% 5,252,078
2018-04-11 2018-04-09 211.473 25,925 +2,914 0.01% 5,482,438
2018-04-10 2018-04-06 217.444 23,011 +301 0.01% 5,003,604
2018-04-09 2018-04-04 215.454 22,710 -653 0.01% 4,892,953
2018-04-06 2018-04-03 216.449 23,363 -10,651 0.01% 5,056,894
2018-04-04 2018-03-29 216.449 34,014 -17,435 0.01% 7,362,291
2018-04-03 2018-03-28 198.038 51,449 +7,135 0.01% 10,188,870
2018-03-29 2018-03-27 194.555 44,314 +2,311 0.01% 8,621,518
2018-03-28 2018-03-26 194.058 42,003 +1,658 0.01% 8,151,001
2018-03-27 2018-03-23 196.546 40,345 +1,457 0.01% 7,929,628
2018-03-26 2018-03-22 202.019 38,888 +1,306 0.01% 7,856,112
2018-03-23 2018-03-21 204.507 37,582 -8,239 0.01% 7,685,776
2018-03-22 2018-03-20 197.043 45,821 +3,969 0.01% 9,028,711
2018-03-21 2018-03-19 196.546 41,852 -3,417 0.01% 8,225,822
2018-03-20 2018-03-16 198.536 45,269 +7,084 0.01% 8,987,519
2018-03-19 2018-03-15 197.541 38,185 -1,055 0.01% 7,543,090
2018-03-16 2018-03-14 199.531 39,240 +10,049 0.01% 7,829,597
2018-03-15 2018-03-13 206.000 29,191 -854 0.01% 6,013,334
2018-03-14 2018-03-12 207.990 30,045 -2,060 0.01% 6,249,057
2018-03-13 2018-03-09 206.995 32,105 -2,713 0.01% 6,645,567
2018-03-12 2018-03-08 207.492 34,818 +3,014 0.01% 7,224,468
2018-03-09 2018-03-07 206.995 31,804 +252 0.01% 6,583,261
2018-03-08 2018-03-06 206.000 31,552 +351 0.01% 6,499,699
2018-03-07 2018-03-05 205.502 31,201 +653 0.01% 6,411,868
2018-03-06 2018-03-02 207.492 30,548 +955 0.01% 6,338,476
2018-03-05 2018-03-01 208.985 29,593 +2,412 0.01% 6,184,496
2018-03-02 2018-02-28 218.937 27,181 -14,269 0.01% 5,950,920
2018-03-01 2018-02-27 214.459 41,450 -2,060 0.01% 8,889,305
2018-02-28 2018-02-26 194.058 43,510 +2,361 0.01% 8,443,445
2018-02-27 2018-02-23 190.077 41,149 +1,708 0.01% 7,821,475
2018-02-26 2018-02-22 188.584 39,441 -603 0.01% 7,437,948
2018-02-23 2018-02-21 189.579 40,044 +1,407 0.01% 7,591,515
2018-02-22 2018-02-20 188.584 38,637 -50 0.01% 7,286,326
2018-02-21 2018-02-15 187.091 38,687 -1,156 0.01% 7,238,006
2018-02-20 2018-02-13 181.120 39,843 -2,713 0.01% 7,216,381
2018-02-14 2018-02-12 179.130 42,556 +101 0.01% 7,623,060
2018-02-13 2018-02-09 174.652 42,455 +3,416 0.01% 7,414,843
2018-02-12 2018-02-08 179.130 39,039 +4,572 0.01% 6,993,059
2018-02-09 2018-02-07 179.130 34,467 -1,607 0.01% 6,174,076
2018-02-08 2018-02-06 178.135 36,074 +1,909 0.01% 6,426,039
2018-02-07 2018-02-05 179.130 34,165 -251 0.01% 6,119,979
2018-02-06 2018-02-02 180.125 34,416 +3,115 0.01% 6,199,190
2018-02-05 2018-02-01 179.130 31,301 +5,526 0.01% 5,606,951
2018-02-02 2018-01-31 183.608 25,775 +5,226 0.01% 4,732,505
2018-02-01 2018-01-30 187.091 20,549 +552 0.01% 3,844,541
2018-01-31 2018-01-29 195.550 19,997 +4,522 0.01% 3,910,420
2018-01-30 2018-01-26 204.507 15,475 +1,558 0.00% 3,164,743
2018-01-29 2018-01-25 206.497 13,917 +2,060 0.00% 2,873,821
2018-01-26 2018-01-24 216.946 11,857 -704 0.00% 2,572,334
2018-01-25 2018-01-23 223.913 12,561 +3,316 0.00% 2,812,566
2018-01-24 2018-01-22 233.864 9,245 -12,460 0.00% 2,162,075
2018-01-23 2018-01-19 210.478 21,705 +7,135 0.01% 4,568,422
2018-01-19 2018-01-17 179.628 14,570 +803 0.00% 2,617,175
2018-01-18 2018-01-16 177.637 13,767 -1,457 0.00% 2,445,533
2018-01-17 2018-01-15 175.149 15,224 -2,461 0.00% 2,666,475
2018-01-16 2018-01-12 174.154 17,685 +401 0.00% 3,079,918
2018-01-15 2018-01-11 176.145 17,284 +1,458 0.00% 3,044,483
2018-01-12 2018-01-10 178.135 15,826 +1,205 0.00% 2,819,163
2018-01-11 2018-01-09 178.135 14,621 +352 0.00% 2,604,511
2018-01-10 2018-01-08 177.637 14,269 +251 0.00% 2,534,707
2018-01-09 2018-01-05 178.135 14,018 -301 0.00% 2,497,095
2018-01-08 2018-01-04 178.135 14,319 -302 0.00% 2,550,714
2018-01-05 2018-01-03 178.135 14,621 -1,055 0.00% 2,604,511
2018-01-04 2018-01-02 179.628 15,676 -5,275 0.00% 2,815,843
2018-01-03 2017-12-29 179.130 20,951 -32,809 0.01% 3,752,954
2018-01-02 2017-12-28 171.169 53,760 +402 0.01% 9,202,031
2017-12-29 2017-12-27 165.695 53,358 +904 0.01% 8,841,171
2017-12-28 2017-12-22 161.217 52,454 +9,195 0.01% 8,456,480
2017-12-27 2017-12-21 160.719 43,259 +854 0.01% 6,952,564
2017-12-22 2017-12-20 158.232 42,405 +7,336 0.01% 6,709,810
2017-12-21 2017-12-19 159.227 35,069 -2,010 0.01% 5,583,922
2017-12-20 2017-12-18 158.232 37,079 +703 0.01% 5,867,068
2017-12-19 2017-12-15 157.734 36,376 -201 0.01% 5,737,731
2017-12-18 2017-12-14 157.734 36,577 +7,838 0.01% 5,769,436
2017-12-15 2017-12-13 157.236 28,739 +3,165 0.01% 4,518,817
2017-12-13 2017-12-11 157.236 25,574 -452 0.01% 4,021,164
2017-12-12 2017-12-08 155.744 26,026 +101 0.01% 4,053,384
2017-12-11 2017-12-07 154.251 25,925 -1,558 0.01% 3,998,955
2017-12-08 2017-12-06 153.256 27,483 +2,814 0.01% 4,211,927
2017-12-07 2017-12-05 156.739 24,669 +50 0.01% 3,866,590
2017-12-06 2017-12-04 158.232 24,619 +2,311 0.01% 3,895,503
2017-12-05 2017-12-01 160.719 22,308 +402 0.01% 3,585,330
2017-12-04 2017-11-30 162.710 21,906 +2,763 0.01% 3,564,321
2017-12-01 2017-11-29 164.700 19,143 +1,960 0.00% 3,152,855
2017-11-30 2017-11-28 165.198 17,183 +2,060 0.00% 2,838,593
2017-11-29 2017-11-27 165.695 15,123 +703 0.00% 2,505,810
2017-11-28 2017-11-24 165.695 14,420 -904 0.00% 2,389,327
2017-11-24 2017-11-22 164.700 15,324 -653 0.00% 2,523,865
2017-11-23 2017-11-21 164.203 15,977 -151 0.00% 2,623,464
2017-11-22 2017-11-20 163.207 16,128 +302 0.00% 2,632,209
2017-11-21 2017-11-17 163.207 15,826 -252 0.00% 2,582,920
2017-11-20 2017-11-16 163.207 16,078 -1,407 0.00% 2,624,049
2017-11-17 2017-11-15 163.207 17,485 +1,257 0.00% 2,853,681
2017-11-16 2017-11-14 163.207 16,228 -151 0.00% 2,648,530
2017-11-15 2017-11-13 164.203 16,379 +904 0.00% 2,689,474
2017-11-14 2017-11-10 164.203 15,475 +452 0.00% 2,541,035
2017-11-13 2017-11-09 164.203 15,023 -803 0.00% 2,466,815
2017-11-09 2017-11-07 164.203 15,826 +50 0.00% 2,598,670
2017-11-08 2017-11-06 164.203 15,776 +552 0.00% 2,590,460
2017-11-07 2017-11-03 167.188 15,224 -2,009 0.00% 2,545,271
2017-11-06 2017-11-02 168.681 17,233 -16,229 0.00% 2,906,877
2017-11-03 2017-11-01 166.690 33,462 +5,025 0.01% 5,577,797
2017-11-02 2017-10-31 166.193 28,437 +6,079 0.01% 4,726,028
2017-11-01 2017-10-30 165.198 22,358 +2,211 0.01% 3,693,491
2017-10-30 2017-10-26 160.719 20,147 -453 0.01% 3,238,015
2017-10-27 2017-10-25 160.719 20,600 -301 0.01% 3,310,821
2017-10-26 2017-10-24 159.724 20,901 +502 0.01% 3,338,398
2017-10-25 2017-10-23 160.719 20,399 +955 0.01% 3,278,517
2017-10-24 2017-10-20 162.212 19,444 +50 0.00% 3,154,055
2017-10-23 2017-10-19 161.715 19,394 +302 0.00% 3,136,294
2017-10-20 2017-10-18 162.710 19,092 -503 0.00% 3,106,456
2017-10-19 2017-10-17 162.710 19,595 +1,608 0.00% 3,188,299
2017-10-18 2017-10-16 164.203 17,987 -301 0.00% 2,953,512
2017-10-16 2017-10-12 165.198 18,288 -151 0.00% 3,021,136
2017-10-13 2017-10-11 165.198 18,439 -50 0.00% 3,046,081
2017-10-12 2017-10-10 167.188 18,489 -51 0.00% 3,091,140
2017-10-11 2017-10-09 166.690 18,540 +654 0.00% 3,090,442
2017-10-10 2017-10-06 168.183 17,886 +50 0.00% 3,008,125
2017-10-09 2017-10-04 167.188 17,836 -402 0.00% 2,981,966
2017-10-06 2017-10-03 167.686 18,238 -201 0.00% 3,058,251
2017-10-04 2017-09-29 169.178 18,439 -3,216 0.00% 3,119,481
2017-10-03 2017-09-28 160.719 21,655 -1,356 0.01% 3,480,380
2017-09-29 2017-09-27 157.734 23,011 -2,462 0.01% 3,629,617
2017-09-28 2017-09-26 155.246 25,473 -2,010 0.01% 3,954,583
2017-09-27 2017-09-25 153.256 27,483 +1,809 0.01% 4,211,927
2017-09-26 2017-09-22 151.265 25,674 +201 0.01% 3,883,588
2017-09-25 2017-09-21 151.763 25,473 -2,311 0.01% 3,865,858
2017-09-22 2017-09-20 153.256 27,784 -201 0.01% 4,258,057
2017-09-21 2017-09-19 152.261 27,985 +402 0.01% 4,261,012
2017-09-20 2017-09-18 152.758 27,583 -2,864 0.01% 4,213,528
2017-09-19 2017-09-15 152.758 30,447 +2,663 0.01% 4,651,027
2017-09-18 2017-09-14 151.763 27,784 -2,311 0.01% 4,216,583
2017-09-15 2017-09-13 152.261 30,095 +2,863 0.01% 4,582,282
2017-09-14 2017-09-12 152.758 27,232 -1,306 0.01% 4,159,910
2017-09-13 2017-09-11 152.758 28,538 +1,507 0.01% 4,359,412
2017-09-12 2017-09-08 153.753 27,031 +1,106 0.01% 4,156,106
2017-09-11 2017-09-07 153.256 25,925 +1,457 0.01% 3,973,155
2017-09-08 2017-09-06 153.753 24,468 -3,768 0.01% 3,762,036
2017-09-07 2017-09-05 153.753 28,236 +100 0.01% 4,341,379
2017-09-06 2017-09-04 153.256 28,136 -352 0.01% 4,312,003
2017-09-05 2017-09-01 154.251 28,488 +3,769 0.01% 4,394,300
2017-09-04 2017-08-31 155.246 24,719 +351 0.01% 3,837,528
2017-09-01 2017-08-30 156.241 24,368 -351 0.01% 3,807,286
2017-08-31 2017-08-29 156.241 24,719 +401 0.01% 3,862,127
2017-08-30 2017-08-28 156.739 24,318 +252 0.01% 3,811,575
2017-08-28 2017-08-24 157.734 24,066 +2,210 0.01% 3,796,026
2017-08-25 2017-08-22 157.734 21,856 +855 0.01% 3,447,434
2017-08-24 2017-08-21 157.236 21,001 +50 0.01% 3,302,122
2017-08-22 2017-08-18 156.739 20,951 +1,407 0.01% 3,283,835
2017-08-21 2017-08-17 157.734 19,544 -4,372 0.00% 3,082,753
2017-08-18 2017-08-16 157.236 23,916 +804 0.01% 3,760,466
2017-08-16 2017-08-14 157.734 23,112 -402 0.01% 3,645,548
2017-08-15 2017-08-11 156.241 23,514 -2,210 0.01% 3,673,856
2017-08-14 2017-08-10 156.241 25,724 +1,005 0.01% 4,019,150
2017-08-11 2017-08-09 157.734 24,719 -1,005 0.01% 3,899,026
2017-08-10 2017-08-08 158.232 25,724 -704 0.01% 4,070,349
2017-08-09 2017-08-07 156.739 26,428 +1,156 0.01% 4,142,293
2017-08-08 2017-08-04 157.236 25,272 -5,728 0.01% 3,973,678
2017-08-07 2017-08-03 155.744 31,000 +1,507 0.01% 4,828,053
2017-08-04 2017-08-02 156.739 29,493 -703 0.01% 4,622,698
2017-08-03 2017-08-01 156.241 30,196 -804 0.01% 4,717,860
2017-08-02 2017-07-31 155.246 31,000 -2,311 0.01% 4,812,628
2017-07-31 2017-07-27 153.753 33,311 +553 0.01% 5,121,677
2017-07-28 2017-07-26 154.251 32,758 +2,914 0.01% 5,052,951
2017-07-27 2017-07-25 155.744 29,844 -3,015 0.01% 4,648,014
2017-07-26 2017-07-24 156.739 32,859 -2,964 0.01% 5,150,281
2017-07-25 2017-07-21 156.241 35,823 +201 0.01% 5,597,030
2017-07-24 2017-07-20 157.236 35,622 +251 0.01% 5,601,075
2017-07-21 2017-07-19 156.739 35,371 -3,517 0.01% 5,544,009
2017-07-20 2017-07-18 156.241 38,888 +10,501 0.01% 6,075,909
2017-07-18 2017-07-14 155.744 28,387 -1,608 0.01% 4,421,095
2017-07-14 2017-07-12 154.251 29,995 +2,110 0.01% 4,626,756
2017-07-13 2017-07-11 155.246 27,885 +2,965 0.01% 4,329,037
2017-07-12 2017-07-10 157.734 24,920 -151 0.01% 3,930,731
2017-07-11 2017-07-07 157.236 25,071 -1,658 0.01% 3,942,074
2017-07-10 2017-07-06 156.739 26,729 -503 0.01% 4,189,472
2017-07-07 2017-07-05 153.753 27,232 -3,416 0.01% 4,187,010
2017-07-06 2017-07-04 154.748 30,648 +100 0.01% 4,742,732
2017-07-05 2017-07-03 154.251 30,548 -804 0.01% 4,712,056
2017-07-04 2017-06-30 155.246 31,352 -3,818 0.01% 4,867,275
2017-07-03 2017-06-29 155.744 35,170 +603 0.01% 5,477,504
2017-06-30 2017-06-28 156.241 34,567 +100 0.01% 5,400,791
2017-06-29 2017-06-27 156.241 34,467 +603 0.01% 5,385,167
2017-06-28 2017-06-26 159.227 33,864 +1,508 0.01% 5,392,054
2017-06-27 2017-06-23 159.227 32,356 +3,718 0.01% 5,151,940
2017-06-26 2017-06-22 157.734 28,638 -955 0.01% 4,517,186
2017-06-23 2017-06-21 158.232 29,593 -251 0.01% 4,682,547
2017-06-22 2017-06-20 157.734 29,844 +150 0.01% 4,707,413
2017-06-21 2017-06-19 158.232 29,694 -301 0.01% 4,698,528
2017-06-20 2017-06-16 157.236 29,995 -1,608 0.01% 4,716,306
2017-06-19 2017-06-15 157.734 31,603 -351 0.01% 4,984,867
2017-06-16 2017-06-14 158.729 31,954 -2,864 0.01% 5,072,031
2017-06-15 2017-06-13 158.729 34,818 +251 0.01% 5,526,632
2017-06-14 2017-06-12 159.227 34,567 -1,357 0.01% 5,503,991
2017-06-13 2017-06-09 155.744 35,924 +453 0.01% 5,594,935
2017-06-12 2017-06-08 157.734 35,471 -302 0.01% 5,594,982
2017-06-09 2017-06-07 156.739 35,773 -955 0.01% 5,607,018
2017-06-08 2017-06-06 156.739 36,728 +3,417 0.01% 5,756,703
2017-06-07 2017-06-05 158.232 33,311 +352 0.01% 5,270,852
2017-06-06 2017-06-02 159.724 32,959 +301 0.01% 5,264,354
2017-06-05 2017-06-01 161.715 32,658 -9,496 0.01% 5,281,277
2017-06-02 2017-05-31 158.232 42,154 +7,285 0.01% 6,670,094
2017-06-01 2017-05-29 163.705 34,869 -1,004 0.01% 5,708,229
2017-05-31 2017-05-26 163.207 35,873 -101 0.01% 5,854,739
2017-05-29 2017-05-25 163.705 35,974 +653 0.01% 5,889,123
2017-05-26 2017-05-24 164.700 35,321 -4,723 0.01% 5,817,374
2017-05-25 2017-05-23 162.710 40,044 -401 0.01% 6,515,552
2017-05-24 2017-05-22 162.859 40,445 +452 0.01% 6,586,836
2017-05-23 2017-05-19 163.354 39,993 -14,198 0.01% 6,533,021
2017-05-22 2017-05-18 162.364 54,191 +505 0.01% 8,798,672
2017-05-19 2017-05-17 162.364 53,686 -4,696 0.01% 8,716,678
2017-05-18 2017-05-16 167.314 58,382 -6,515 0.01% 9,768,138
2017-05-17 2017-05-15 167.314 64,897 +151 0.02% 10,858,190
2017-05-16 2017-05-12 167.314 64,746 +202 0.02% 10,832,926
2017-05-15 2017-05-11 167.314 64,544 -2,929 0.02% 10,799,128
2017-05-12 2017-05-10 167.314 67,473 +9,747 0.02% 11,289,191
2017-05-11 2017-05-09 167.809 57,726 -3,485 0.01% 9,686,955
2017-05-10 2017-05-08 168.799 61,211 +1,364 0.02% 10,332,371
2017-05-09 2017-05-05 168.304 59,847 -24,343 0.02% 10,072,503
2017-05-08 2017-05-04 146.524 84,190 +1,616 0.02% 12,335,829
2017-04-27 2017-04-25 124.743 82,574 +4,495 0.02% 10,300,540
2017-04-26 2017-04-24 141.574 78,079 +2,071 0.02% 11,053,922
2017-04-25 2017-04-21 142.564 76,008 +1,262 0.02% 10,835,973
2017-04-24 2017-04-20 140.089 74,746 +8,889 0.02% 10,471,057
2017-04-21 2017-04-19 150.484 65,857 +859 0.02% 9,910,411
2017-04-20 2017-04-18 153.454 64,998 -16,414 0.02% 9,974,194
2017-04-19 2017-04-13 154.939 81,412 +16,010 0.02% 12,613,885
2017-04-18 2017-04-12 161.869 65,402 +6,616 0.02% 10,586,561
2017-04-13 2017-04-11 165.829 58,786 -404 0.01% 9,748,434
2017-04-12 2017-04-10 166.819 59,190 +3,383 0.01% 9,874,028
2017-04-11 2017-04-07 167.314 55,807 +1,465 0.01% 9,337,304
2017-04-10 2017-04-06 169.294 54,342 +4,596 0.01% 9,199,789
2017-04-07 2017-04-05 171.274 49,746 -51 0.01% 8,520,212
2017-04-06 2017-04-03 171.274 49,797 -4,343 0.01% 8,528,947
2017-04-05 2017-03-31 170.284 54,140 +1,111 0.01% 9,219,191
2017-04-03 2017-03-30 169.294 53,029 -18,686 0.01% 8,977,505
2017-03-31 2017-03-29 167.314 71,715 +3,080 0.02% 11,998,938
2017-03-30 2017-03-28 166.819 68,635 -1,212 0.02% 11,449,635
2017-03-29 2017-03-27 165.829 69,847 -606 0.02% 11,582,670
2017-03-28 2017-03-24 168.304 70,453 +4,798 0.02% 11,857,538
2017-03-27 2017-03-23 167.314 65,655 -4,949 0.02% 10,985,014
2017-03-24 2017-03-22 158.899 70,604 +1,818 0.02% 11,218,905
2017-03-23 2017-03-21 152.959 68,786 -3,030 0.02% 10,521,427
2017-03-22 2017-03-20 148.999 71,816 -2,071 0.02% 10,700,494
2017-03-21 2017-03-17 148.009 73,887 +1,667 0.02% 10,935,920
2017-03-20 2017-03-16 148.999 72,220 -6,313 0.02% 10,760,689
2017-03-17 2017-03-15 148.504 78,533 +9,141 0.02% 11,662,444
2017-03-16 2017-03-14 148.009 69,392 +404 0.02% 10,270,621
2017-03-15 2017-03-13 148.504 68,988 -101 0.02% 10,244,976
2017-03-14 2017-03-10 148.009 69,089 +2,222 0.02% 10,225,775
2017-03-13 2017-03-09 147.514 66,867 -606 0.02% 9,863,799
2017-03-09 2017-03-07 146.524 67,473 +353 0.02% 9,886,393
2017-03-08 2017-03-06 148.009 67,120 -757 0.02% 9,934,345
2017-03-07 2017-03-03 148.009 67,877 +50 0.02% 10,046,388
2017-03-06 2017-03-02 148.009 67,827 +960 0.02% 10,038,988
2017-03-03 2017-03-01 146.524 66,867 +354 0.02% 9,797,599
2017-03-02 2017-02-28 148.999 66,513 +606 0.02% 9,910,354
2017-03-01 2017-02-27 148.504 65,907 -101 0.02% 9,787,436
2017-02-28 2017-02-24 148.999 66,008 -8,586 0.02% 9,835,109
2017-02-27 2017-02-23 148.504 74,594 +1,212 0.02% 11,077,488
2017-02-24 2017-02-22 149.989 73,382 +2,071 0.02% 11,006,476
2017-02-23 2017-02-21 148.504 71,311 -606 0.02% 10,589,950
2017-02-22 2017-02-20 149.989 71,917 -4,192 0.02% 10,786,742
2017-02-21 2017-02-17 149.494 76,109 -1,263 0.02% 11,377,821
2017-02-20 2017-02-16 148.504 77,372 +303 0.02% 11,490,031
2017-02-16 2017-02-14 148.504 77,069 -1,060 0.02% 11,445,034
2017-02-15 2017-02-13 148.504 78,129 -808 0.02% 11,602,448
2017-02-14 2017-02-10 150.979 78,937 +16,312 0.02% 11,917,813
2017-02-13 2017-02-09 164.839 62,625 +152 0.02% 10,323,051
2017-02-10 2017-02-08 164.344 62,473 +1,565 0.02% 10,267,071
2017-02-08 2017-02-06 165.334 60,908 +707 0.02% 10,070,173
2017-02-07 2017-02-03 165.334 60,201 -151 0.02% 9,953,282
2017-02-06 2017-02-02 165.334 60,352 -5,858 0.02% 9,978,247
2017-02-03 2017-02-01 164.344 66,210 -2,223 0.02% 10,881,225
2017-02-02 2017-01-27 162.364 68,433 +5,960 0.02% 11,111,061
2017-02-01 2017-01-25 164.839 62,473 +12,929 0.02% 10,297,996
2017-01-26 2017-01-24 168.304 49,544 +252 0.01% 8,338,465
2017-01-25 2017-01-23 167.809 49,292 +1,364 0.01% 8,271,652
2017-01-24 2017-01-20 169.294 47,928 -4,697 0.01% 8,113,935
2017-01-23 2017-01-19 169.294 52,625 +1,616 0.01% 8,909,110
2017-01-20 2017-01-18 169.294 51,009 +909 0.01% 8,635,531
2017-01-19 2017-01-17 172.759 50,100 +556 0.01% 8,655,243
2017-01-18 2017-01-16 170.284 49,544 -1,919 0.01% 8,436,564
2017-01-17 2017-01-13 170.779 51,463 +959 0.01% 8,788,815
2017-01-16 2017-01-12 170.284 50,504 +4,798 0.01% 8,600,037
2017-01-13 2017-01-11 170.284 45,706 -1,263 0.01% 7,783,013
2017-01-12 2017-01-10 168.799 46,969 +910 0.01% 7,928,332
2017-01-11 2017-01-09 168.304 46,059 -303 0.01% 7,751,925
2017-01-10 2017-01-06 170.284 46,362 +2,424 0.01% 7,894,720
2017-01-09 2017-01-05 173.254 43,938 +4,242 0.01% 7,612,450
2017-01-06 2017-01-04 177.214 39,696 +202 0.01% 7,034,705
2017-01-05 2017-01-03 177.214 39,494 +3,333 0.01% 6,998,908
2017-01-04 2016-12-30 179.195 36,161 -50 0.01% 6,479,853
2017-01-03 2016-12-29 170.779 36,211 +50 0.01% 6,184,089
2016-12-30 2016-12-28 171.274 36,161 -303 0.01% 6,193,450
2016-12-29 2016-12-23 169.789 36,464 +2,677 0.01% 6,191,196
2016-12-28 2016-12-22 169.789 33,787 +5,252 0.01% 5,736,670
2016-12-23 2016-12-21 170.284 28,535 -6,464 0.01% 4,859,062
2016-12-22 2016-12-20 171.769 34,999 +1,464 0.01% 6,011,754
2016-12-21 2016-12-19 172.759 33,535 +758 0.01% 5,793,485
2016-12-20 2016-12-16 174.739 32,777 +10,505 0.01% 5,727,433
2016-12-19 2016-12-15 175.729 22,272 -2,020 0.01% 3,913,846
2016-12-16 2016-12-14 174.739 24,292 -5,253 0.01% 4,244,769
2016-12-15 2016-12-13 167.314 29,545 -2,575 0.01% 4,943,298
2016-12-14 2016-12-12 149.989 32,120 +252 0.01% 4,817,639
2016-12-13 2016-12-09 134.148 31,868 +4,192 0.01% 4,275,040
2016-12-12 2016-12-08 157.909 27,676 -3,737 0.01% 4,370,289
2016-12-09 2016-12-07 167.809 31,413 +7,878 0.01% 5,271,391
2016-12-08 2016-12-06 172.759 23,535 +1,970 0.01% 4,065,891
2016-12-07 2016-12-05 174.244 21,565 +1,768 0.01% 3,757,580
2016-12-06 2016-12-02 178.204 19,797 +2,464 0.01% 3,527,914
2016-12-05 2016-12-01 181.175 17,333 +8,394 0.00% 3,140,299
2016-12-01 2016-11-29 211.370 8,939 +101 0.00% 1,889,439
2016-11-30 2016-11-28 207.410 8,838 +7,626 0.00% 1,833,091
2016-11-29 2016-11-25 203.945 1,212 -51 0.00% 247,181
2016-11-28 2016-11-24 199.490 1,263 +51 0.00% 251,956
2016-11-25 2016-11-23 204.440 1,212 -253 0.00% 247,781
2016-11-24 2016-11-22 210.380 1,465 +354 0.00% 308,207
2016-11-23 2016-11-21 221.271 1,111 +505 0.00% 245,832
2016-11-21 2016-11-17 217.805 606 -202 0.00% 131,990
2016-11-15 2016-11-11 214.340 808 -101 0.00% 173,187
2016-11-14 2016-11-10 216.320 909 -51 0.00% 196,635
2016-11-11 2016-11-09 210.875 960 +51 0.00% 202,440
2016-11-10 2016-11-08 214.340 909 +202 0.00% 194,835
2016-11-09 2016-11-07 215.330 707 -202 0.00% 152,239
2016-11-08 2016-11-04 214.340 909 -859 0.00% 194,835
2016-11-07 2016-11-03 214.835 1,768 +202 0.00% 379,829
2016-11-03 2016-11-01 216.320 1,566 -101 0.00% 338,758
2016-11-02 2016-10-31 214.340 1,667 -101 0.00% 357,305
2016-11-01 2016-10-28 212.855 1,768 +101 0.00% 376,328
2016-10-31 2016-10-27 213.845 1,667 +808 0.00% 356,480
2016-10-28 2016-10-26 215.330 859 +303 0.00% 184,969
2016-10-27 2016-10-25 215.825 556 -50 0.00% 119,999
2016-10-26 2016-10-24 215.825 606 +101 0.00% 130,790
2016-10-25 2016-10-20 214.340 505 +50 0.00% 108,242
2016-10-24 2016-10-19 211.865 455 +51 0.00% 96,399
2016-10-17 2016-10-13 207.905 404 +151 0.00% 83,994
2016-10-14 2016-10-12 212.855 253 -353 0.00% 53,852
2016-10-13 2016-10-11 216.320 606 -51 0.00% 131,090
2016-10-06 2016-10-04 228.201 657 -151 0.00% 149,928
2016-10-04 2016-09-30 222.756 808 +202 0.00% 179,987
2016-09-30 2016-09-28 219.786 606 +353 0.00% 133,190
2016-09-28 2016-09-26 220.776 253 -151 0.00% 55,856
2016-09-27 2016-09-23 224.241 404 -354 0.00% 90,593
2016-09-26 2016-09-22 225.231 758 +253 0.00% 170,725
2016-09-23 2016-09-21 224.241 505 -202 0.00% 113,242
2016-09-22 2016-09-20 223.746 707 -152 0.00% 158,188
2016-09-21 2016-09-19 225.726 859 -202 0.00% 193,898
2016-09-12 2016-09-08 220.281 1,061 +51 0.00% 233,718
2016-09-09 2016-09-07 218.796 1,010 +202 0.00% 220,983
2016-09-08 2016-09-06 216.320 808 +151 0.00% 174,787
2016-09-07 2016-09-05 213.845 657 -404 0.00% 140,496
2016-09-06 2016-09-02 210.875 1,061 +253 0.00% 223,739
2016-09-05 2016-09-01 209.885 808 +151 0.00% 169,587
2016-09-02 2016-08-31 195.530 657 -353 0.00% 128,463
2016-09-01 2016-08-30 194.540 1,010 +101 0.00% 196,485
2016-08-31 2016-08-29 188.105 909 -51 0.00% 170,987
2016-08-29 2016-08-25 179.690 960 +404 0.00% 172,502
2016-08-26 2016-08-24 176.224 556 -50 0.00% 97,981
2016-08-25 2016-08-23 176.719 606 -1,515 0.00% 107,092
2016-08-24 2016-08-22 173.254 2,121 -1,919 0.00% 367,472
2016-08-18 2016-08-16 173.749 4,040 -152 0.00% 701,947
2016-08-17 2016-08-15 173.254 4,192 +253 0.00% 726,282
2016-08-16 2016-08-12 169.294 3,939 -253 0.00% 666,850
2016-08-15 2016-08-11 165.829 4,192 -50 0.00% 695,156
2016-08-10 2016-08-08 166.324 4,242 +252 0.00% 705,547
2016-08-03 2016-07-29 166.324 3,990 +606 0.00% 663,633
2016-07-28 2016-07-26 169.294 3,384 -202 0.00% 572,892
2016-07-27 2016-07-25 168.304 3,586 +657 0.00% 603,539
2016-07-26 2016-07-22 168.304 2,929 -303 0.00% 492,963
2016-07-25 2016-07-21 168.799 3,232 +202 0.00% 545,559
2016-07-22 2016-07-20 165.829 3,030 +151 0.00% 502,462
2016-07-18 2016-07-14 165.334 2,879 +51 0.00% 475,997
2016-07-15 2016-07-13 161.869 2,828 -51 0.00% 457,766
2016-07-14 2016-07-12 164.344 2,879 -202 0.00% 473,147
2016-07-13 2016-07-11 165.829 3,081 +202 0.00% 510,920
2016-07-11 2016-07-07 168.304 2,879 +253 0.00% 484,548
2016-07-04 2016-06-29 168.799 2,626 -51 0.00% 443,267
2016-06-28 2016-06-24 166.819 2,677 +253 0.00% 446,575
2016-06-27 2016-06-23 170.284 2,424 -253 0.00% 412,769
2016-06-23 2016-06-21 169.789 2,677 +1,566 0.00% 454,526
2016-06-21 2016-06-17 161.869 1,111 +202 0.00% 179,837
2016-06-16 2016-06-14 148.999 909 +505 0.00% 135,440
2016-06-10 2016-06-07 145.534 404 +50 0.00% 58,796
2016-06-03 2016-06-01 145.039 354 -1,212 0.00% 51,344
2016-05-31 2016-05-27 148.009 1,566 +51 0.00% 231,782
2016-05-24 2016-05-20 131.586 1,515 -7 0.00% 199,352
2016-05-11 2016-05-09 125.179 1,522 +51 0.00% 190,522
2016-05-05 2016-05-03 121.236 1,471 -812 0.00% 178,339
2016-04-29 2016-04-27 119.265 2,283 -101 0.00% 272,282
2016-04-27 2016-04-25 113.844 2,384 +101 0.00% 271,404
2016-04-25 2016-04-21 111.380 2,283 +558 0.00% 254,280
2016-04-22 2016-04-20 109.901 1,725 -101 0.00% 189,580
2016-04-20 2016-04-18 108.423 1,826 -609 0.00% 197,980
2016-04-15 2016-04-13 106.451 2,435 +102 0.00% 259,209
2016-04-12 2016-04-08 96.595 2,333 -203 0.00% 225,356
2016-04-01 2016-03-30 97.580 2,536 +608 0.00% 247,464
2016-03-24 2016-03-22 92.652 1,928 +1,421 0.00% 178,633
2016-03-23 2016-03-21 88.710 507 +50 0.00% 44,976
2016-03-17 2016-03-15 97.088 457 +51 0.00% 44,369
2016-03-14 2016-03-10 99.552 406 +51 0.00% 40,418
2016-03-02 2016-02-29 98.073 355 +51 0.00% 34,816
2016-02-16 2016-02-12 89.695 304 -203 0.00% 27,267
2016-01-26 2016-01-22 87.724 507 +203 0.00% 44,476
2016-01-22 2016-01-20 87.231 304 -153 0.00% 26,518
2016-01-20 2016-01-18 87.231 457 -304 0.00% 39,865
2016-01-19 2016-01-15 89.202 761 +203 0.00% 67,883
2016-01-13 2016-01-11 86.738 558 -304 0.00% 48,400
2016-01-12 2016-01-08 89.202 862 +152 0.00% 76,892
2016-01-04 2015-12-29 96.102 710 -305 0.00% 68,232
2015-12-30 2015-12-28 97.088 1,015 +305 0.00% 98,544
2015-12-29 2015-12-24 95.609 710 -710 0.00% 67,883
2015-12-18 2015-12-16 98.073 1,420 +456 0.00% 139,264
2015-12-09 2015-12-07 95.116 964 -2,029 0.00% 91,692
2015-12-08 2015-12-04 95.116 2,993 -609 0.00% 284,683
2015-12-07 2015-12-03 95.116 3,602 +609 0.00% 342,609
2015-11-30 2015-11-26 86.245 2,993 +355 0.00% 258,132
2015-11-24 2015-11-20 83.288 2,638 +2,029 0.00% 219,715
2015-11-16 2015-11-12 84.767 609 +152 0.00% 51,623
2015-11-10 2015-11-06 82.796 457 -2,282 0.00% 37,838
2015-11-09 2015-11-05 83.288 2,739 +253 0.00% 228,127
2015-11-06 2015-11-04 78.853 2,486 -101 0.00% 196,028
2015-11-05 2015-11-03 76.389 2,587 +2,283 0.00% 197,618
2015-10-27 2015-10-23 71.460 304 -2,841 0.00% 21,724
2015-10-22 2015-10-19 71.460 3,145 +2,841 0.00% 224,743
2015-10-20 2015-10-16 71.460 304 -305 0.00% 21,724
2015-10-15 2015-10-13 68.503 609 -50 0.00% 41,719
2015-10-14 2015-10-12 68.011 659 +50 0.00% 44,819
2015-10-09 2015-10-07 68.996 609 -50 0.00% 42,019
2015-09-30 2015-09-25 67.025 659 +304 0.00% 44,169
2015-09-29 2015-09-24 67.025 355 -1,167 0.00% 23,794
2015-09-25 2015-09-23 66.532 1,522 +51 0.00% 101,262
2015-08-28 2015-08-26 57.168 1,471 -51 0.00% 84,095
2015-08-27 2015-08-25 58.154 1,522 +1,167 0.00% 88,510
2015-08-26 2015-08-24 58.647 355 -152 0.00% 20,820
2015-08-24 2015-08-20 60.618 507 -1,421 0.00% 30,733
2015-08-10 2015-08-06 61.604 1,928 -405 0.00% 118,772
2015-08-06 2015-08-04 61.111 2,333 +405 0.00% 142,572
2015-07-31 2015-07-29 62.590 1,928 -50 0.00% 120,673
2015-07-30 2015-07-28 61.111 1,978 +811 0.00% 120,878
2015-07-29 2015-07-27 60.618 1,167 -1,978 0.00% 70,741
2015-07-28 2015-07-24 65.054 3,145 -51 0.00% 204,594
2015-07-27 2015-07-23 65.546 3,196 +1,623 0.00% 209,487
2015-07-24 2015-07-22 61.604 1,573 +558 0.00% 96,903
2015-07-23 2015-07-21 59.633 1,015 +203 0.00% 60,527
2015-07-21 2015-07-17 61.111 812 +254 0.00% 49,622
2015-07-16 2015-07-14 63.575 558 -812 0.00% 35,475
2015-07-15 2015-07-13 63.082 1,370 +1,116 0.00% 86,423
2015-07-10 2015-07-08 46.819 254 -913 0.00% 11,892
2015-07-09 2015-07-07 46.819 1,167 +913 0.00% 54,638
2015-07-08 2015-07-06 65.054 254 -659 0.00% 16,524
2015-07-07 2015-07-03 71.953 913 +203 0.00% 65,693
2015-07-06 2015-07-02 72.939 710 -203 0.00% 51,787
2015-07-03 2015-06-30 73.925 913 -3,805 0.00% 67,493
2015-07-02 2015-06-29 73.925 4,718 -253 0.00% 348,776
2015-06-29 2015-06-25 74.910 4,971 -1,522 0.00% 372,379
2015-06-26 2015-06-24 74.910 6,493 -964 0.00% 486,392
2015-06-25 2015-06-23 71.953 7,457 +6,798 0.00% 536,556
2015-06-24 2015-06-22 69.489 659 +202 0.00% 45,793
2015-06-16 2015-06-12 62.097 457 -101 0.00% 28,378
2015-06-15 2015-06-11 63.082 558 +101 0.00% 35,200
2015-06-12 2015-06-10 65.546 457 -101 0.00% 29,955
2015-06-11 2015-06-09 66.039 558 +101 0.00% 36,850
2015-06-09 2015-06-05 66.039 457 -17,805 0.00% 30,180
2015-06-08 2015-06-04 65.054 18,262 -1,167 0.01% 1,188,010
2015-06-05 2015-06-03 66.039 19,429 -1,166 0.01% 1,283,078
2015-06-04 2015-06-02 66.532 20,595 +964 0.01% 1,370,230
2015-06-03 2015-06-01 65.546 19,631 -1,319 0.01% 1,286,743
2015-06-02 2015-05-29 60.618 20,950 +1,927 0.01% 1,269,951
2015-06-01 2015-05-28 57.661 19,023 +457 0.01% 1,096,889
2015-05-29 2015-05-27 57.168 18,566 +203 0.01% 1,061,388
2015-05-28 2015-05-26 52.240 18,363 +12,783 0.01% 959,284
2015-05-27 2015-05-22 47.312 5,580 +4,109 0.00% 264,000
2015-05-22 2015-05-20 42.383 1,471 +152 0.00% 62,346
2015-05-21 2015-05-19 42.383 1,319 -1,522 0.00% 55,904
2015-05-20 2015-05-18 42.876 2,841 -1,522 0.00% 121,811
2015-05-19 2015-05-15 42.383 4,363 +1,725 0.00% 184,919
2015-05-18 2015-05-14 40.905 2,638 -152 0.00% 107,907
2015-05-15 2015-05-13 38.441 2,790 +2,029 0.00% 107,250
2015-05-14 2015-05-12 38.441 761 -2,384 0.00% 29,253
2015-05-13 2015-05-11 36.962 3,145 -406 0.00% 116,246
2015-05-12 2015-05-08 34.498 3,551 -1,014 0.00% 122,503
2015-05-11 2015-05-07 34.005 4,565 +1,623 0.00% 155,234
2015-05-08 2015-05-06 34.498 2,942 +609 0.00% 101,494
2015-05-07 2015-05-05 34.005 2,333 +2,029 0.00% 79,334
2015-05-04 2015-04-29 32.527 304 -203 0.00% 9,888
2015-04-29 2015-04-27 33.020 507 -4,058 0.00% 16,741
2015-04-28 2015-04-24 33.020 4,565 +4,058 0.00% 150,735
2015-04-27 2015-04-23 33.512 507 +507 0.00% 16,991
2015-04-21 2015-04-17 33.512 0 -51
2015-04-20 2015-04-16 33.512 51 +51 0.00% 1,709
2015-04-14 2015-04-10 34.005 0 -2,384
2015-04-13 2015-04-09 32.527 2,384 -4,667 0.00% 77,544
2015-04-10 2015-04-08 32.527 7,051 +4,667 0.00% 229,347
2015-03-27 2015-03-25 30.063 2,384 +2,130 0.00% 71,669
2015-03-26 2015-03-24 30.556 254 +254 0.00% 7,761
2015-03-25 2015-03-23 30.063 0 -862
2015-03-19 2015-03-17 26.120 862 -2,182 0.00% 22,515
2015-03-18 2015-03-16 26.120 3,044 +863 0.00% 79,509
2015-03-10 2015-03-06 27.599 2,181 -812 0.00% 60,192
2015-03-06 2015-03-04 26.613 2,993 -812 0.00% 79,652
2015-03-05 2015-03-03 26.120 3,805 +812 0.00% 99,387
2015-02-05 2015-02-03 27.599 2,993 +812 0.00% 82,602
2015-02-04 2015-02-02 27.106 2,181 -812 0.00% 59,118
2015-01-29 2015-01-27 26.613 2,993 +2,080 0.00% 79,652
2015-01-22 2015-01-20 25.627 913 -862 0.00% 23,398
2015-01-14 2015-01-12 26.120 1,775 +50 0.00% 46,363
2015-01-08 2015-01-06 26.120 1,725 +710 0.00% 45,057
2015-01-05 2014-12-31 27.106 1,015 -811 0.00% 27,512
2015-01-02 2014-12-29 27.106 1,826 +811 0.00% 49,495
2014-12-22 2014-12-18 27.106 1,015 +1,015 0.00% 27,512
2014-12-01 2014-11-27 21.931 0 -812
2014-11-28 2014-11-26 21.685 812 -405 0.00% 17,608
2014-11-21 2014-11-19 20.206 1,217 +1,217 0.00% 24,591
2014-11-10 2014-11-06 22.177 0 -1,623
2014-11-07 2014-11-05 20.699 1,623 +1,623 0.00% 33,594
2014-10-28 2014-10-24 21.931 0 -1,217
2014-10-24 2014-10-22 20.699 1,217 +1,217 0.00% 25,191
2014-09-19 2014-09-17 18.481 0 -3,855
2014-09-18 2014-09-16 17.003 3,855 +3,855 0.00% 65,545
2014-09-15 2014-09-11 22.177 0 -3,957
2014-09-11 2014-09-08 19.220 3,957 +102 0.00% 76,055
2014-09-03 2014-09-01 16.263 3,855 -51 0.00% 62,695
2014-09-02 2014-08-29 16.017 3,906 -304 0.00% 62,562
2014-08-29 2014-08-27 15.771 4,210 -457 0.00% 66,394
2014-08-26 2014-08-22 16.017 4,667 +4,667 0.01% 74,751
2014-08-19 2014-08-15 15.031 0 -812
2014-08-11 2014-08-07 14.785 812 -3,043 0.00% 12,005
2014-08-04 2014-07-31 14.046 3,855 +3,855 0.00% 54,146
2014-07-16 2014-07-14 15.031 0 -710
2014-07-04 2014-07-02 14.046 710 +710 0.00% 9,972
2014-06-25 2014-06-23 14.539 0 -1,015
2014-06-24 2014-06-20 14.046 1,015 -1,978 0.00% 14,256
2014-06-23 2014-06-19 11.877 2,993 +761 0.00% 35,549
2014-06-19 2014-06-17 12.124 2,232 +659 0.00% 27,060
2014-06-18 2014-06-16 14.046 1,573 +1,573 0.00% 22,094
2014-04-07 2014-04-03 12.567 0 -2,790
2014-04-04 2014-04-02 11.877 2,790 +2,790 0.00% 33,137
2014-03-25 2014-03-21 15.278 0 -2,333
2014-03-20 2014-03-18 13.799 2,333 +2,333 0.01% 32,194
2014-03-11 2014-03-07 15.278 0 -2,080
2014-03-10 2014-03-06 14.539 2,080 +2,080 0.00% 30,240
2014-01-13 2014-01-09 18.235 0 -609
2014-01-10 2014-01-08 19.713 609 -811 0.00% 12,005
2014-01-09 2014-01-07 21.438 1,420 +558 0.00% 30,442
2014-01-08 2014-01-06 16.756 862 +862 0.00% 14,444
2014-01-03 2013-12-31 12.814 0 -1,217
2014-01-02 2013-12-27 13.306 1,217 -3,653 0.00% 16,194
2013-12-27 2013-12-20 13.553 4,870 +4,870 0.01% 66,002
2013-12-23 2013-12-19 13.306 0 -710
2013-12-20 2013-12-18 11.680 710 +710 0.00% 8,293
2013-12-19 2013-12-17 7.442 0 -609
2013-12-18 2013-12-16 7.294 609 +609 0.00% 4,442
2007-06-26 2007-06-22 0

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top