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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.340 600,417 +0 0.09% 204,142
2025-10-13 2025-10-09 0.340 600,417 +0 0.09% 204,142
2025-10-10 2025-10-08 0.340 600,417 +0 0.09% 204,142
2025-10-09 2025-10-06 0.340 600,417 +0 0.09% 204,142
2025-10-08 2025-10-03 0.340 600,417 +0 0.09% 204,142
2025-10-06 2025-10-02 0.340 600,417 +0 0.09% 204,142
2025-10-03 2025-09-30 0.340 600,417 +0 0.09% 204,142
2025-10-02 2025-09-29 0.340 600,417 +0 0.09% 204,142
2025-09-30 2025-09-26 0.340 600,417 +0 0.09% 204,142
2025-09-29 2025-09-25 0.340 600,417 +0 0.09% 204,142
2025-09-26 2025-09-24 0.340 600,417 +0 0.09% 204,142
2025-09-25 2025-09-23 0.340 600,417 +0 0.09% 204,142
2025-09-24 2025-09-22 0.340 600,417 +0 0.09% 204,142
2025-09-23 2025-09-19 0.340 600,417 +0 0.09% 204,142
2025-09-22 2025-09-18 0.340 600,417 +0 0.09% 204,142
2025-09-19 2025-09-17 0.340 600,417 +0 0.09% 204,142
2025-09-18 2025-09-16 0.340 600,417 +0 0.09% 204,142
2025-09-17 2025-09-15 0.340 600,417 +0 0.09% 204,142
2025-09-16 2025-09-12 0.340 600,417 +0 0.09% 204,142
2025-09-15 2025-09-11 0.340 600,417 +0 0.09% 204,142
2025-09-12 2025-09-10 0.340 600,417 +0 0.09% 204,142
2025-09-11 2025-09-09 0.340 600,417 +0 0.09% 204,142
2025-09-10 2025-09-08 0.340 600,417 +0 0.09% 204,142
2025-09-09 2025-09-05 0.340 600,417 +0 0.09% 204,142
2025-09-08 2025-09-04 0.340 600,417 +0 0.09% 204,142
2025-09-05 2025-09-03 0.340 600,417 +0 0.09% 204,142
2025-09-04 2025-09-02 0.340 600,417 +0 0.09% 204,142
2025-09-03 2025-09-01 0.340 600,417 +0 0.09% 204,142
2025-09-02 2025-08-29 0.340 600,417 +0 0.09% 204,142
2025-09-01 2025-08-28 0.340 600,417 -4,000 0.09% 204,142
2025-08-29 2025-08-27 0.345 604,417 -4,000 0.09% 208,524
2025-08-28 2025-08-26 0.350 608,417 -4,000 0.10% 212,946
2025-08-27 2025-08-25 0.355 612,417 -4,000 0.10% 217,408
2025-08-26 2025-08-22 0.340 616,417 -4,000 0.10% 209,582
2025-08-25 2025-08-21 0.340 620,417 -4,000 0.10% 210,942
2025-08-19 2025-08-15 0.340 624,417 -4,000 0.10% 212,302
2025-08-18 2025-08-14 0.340 628,417 -4,000 0.10% 213,662
2025-08-15 2025-08-13 0.340 632,417 -4,000 0.10% 215,022
2025-08-13 2025-08-11 0.335 636,417 -4,000 0.10% 213,200
2025-08-12 2025-08-08 0.315 640,417 -4,000 0.10% 201,731
2025-08-08 2025-08-06 0.330 644,417 -4,000 0.10% 212,658
2025-08-07 2025-08-05 0.335 648,417 -4,000 0.10% 217,220
2025-08-04 2025-07-31 0.360 652,417 -4,000 0.10% 234,870
2025-07-29 2025-07-25 0.380 656,417 -4,000 0.10% 249,438
2025-07-28 2025-07-24 0.385 660,417 -1,400 0.10% 254,261
2025-07-25 2025-07-23 0.390 661,817 -4,000 0.10% 258,109
2025-07-24 2025-07-22 0.405 665,817 -4,000 0.10% 269,656
2025-07-23 2025-07-21 0.405 669,817 -4,000 0.11% 271,276
2025-07-10 2025-07-08 0.400 673,817 -4,000 0.11% 269,527
2025-07-04 2025-07-02 0.400 677,817 -4,000 0.11% 271,127
2025-06-25 2025-06-23 0.415 681,817 -4,000 0.11% 282,954
2025-06-24 2025-06-20 0.420 685,817 -4,000 0.11% 288,043
2025-06-19 2025-06-17 0.420 689,817 -4,000 0.11% 289,723
2025-06-18 2025-06-16 0.500 693,817 -4,000 0.11% 346,908
2025-06-17 2025-06-13 0.420 697,817 -4,000 0.11% 293,083
2025-06-13 2025-06-11 0.455 701,817 -4,000 0.11% 319,327
2025-06-12 2025-06-10 0.380 705,817 -4,000 0.11% 268,210
2025-06-11 2025-06-09 0.400 709,817 -4,000 0.11% 283,927
2025-04-29 2025-04-25 0.410 713,817 -4,000 0.11% 292,665
2025-04-24 2025-04-22 0.370 717,817 -4,000 0.11% 265,592
2025-04-11 2025-04-09 0.355 721,817 -4,000 0.11% 256,245
2025-03-20 2025-03-18 0.450 725,817 -80,000 0.11% 326,618
2025-03-19 2025-03-17 0.470 805,817 -280,000 0.13% 378,734
2025-03-06 2025-03-04 0.495 1,085,817 +256,000 0.17% 537,479
2025-02-25 2025-02-21 0.480 829,817 -256,000 0.13% 398,312
2025-02-13 2025-02-11 0.500 1,085,817 -1,240 0.17% 542,908
2025-02-06 2025-02-04 0.550 1,087,057 +1,240 0.17% 597,881
2025-01-10 2025-01-08 0.480 1,085,817 +4,000 0.17% 521,192
2024-11-04 2024-10-31 0.580 1,081,817 -4,000 0.17% 627,454
2024-10-21 2024-10-17 0.640 1,085,817 -167,915 0.17% 694,923
2024-10-04 2024-10-02 0.460 1,253,732 -4,000 0.20% 576,717
2024-09-12 2024-09-10 0.375 1,257,732 -4,000 0.20% 471,650
2024-09-05 2024-09-03 0.385 1,261,732 -4,000 0.20% 485,767
2024-07-03 2024-06-28 0.465 1,265,732 +22,174 0.20% 588,565
2024-05-06 2024-05-02 0.470 1,243,558 +2,669 0.20% 584,472
2024-01-24 2024-01-22 0.650 1,240,889 -8,000 0.19% 806,578
2024-01-12 2024-01-10 0.680 1,248,889 +450 0.20% 849,245
2024-01-05 2024-01-03 0.700 1,248,439 +7,550 0.20% 873,907
2024-01-03 2023-12-29 0.630 1,240,889 +4,000 0.19% 781,760
2023-12-28 2023-12-22 0.590 1,236,889 +96,000 0.19% 729,765
2023-12-21 2023-12-19 0.580 1,140,889 -96,000 0.18% 661,716
2023-12-19 2023-12-15 0.495 1,236,889 +2,300 0.19% 612,260
2023-12-18 2023-12-14 0.485 1,234,589 +750 0.19% 598,776
2023-12-15 2023-12-13 0.470 1,233,839 +550 0.19% 579,904
2023-12-14 2023-12-12 0.475 1,233,289 +500 0.19% 585,812
2023-12-13 2023-12-11 0.475 1,232,789 +1,350 0.19% 585,575
2023-12-12 2023-12-08 0.480 1,231,439 +450 0.19% 591,091
2023-12-11 2023-12-07 0.485 1,230,989 +450 0.19% 597,030
2023-12-07 2023-12-05 0.500 1,230,539 +400 0.19% 615,270
2023-12-06 2023-12-04 0.510 1,230,139 +350 0.19% 627,371
2023-12-05 2023-12-01 0.550 1,229,789 +299 0.19% 676,384
2023-12-01 2023-11-29 0.550 1,229,490 -2,350 0.19% 676,219
2023-11-30 2023-11-28 0.550 1,231,840 -2,550 0.19% 677,512
2023-11-29 2023-11-27 0.550 1,234,390 -11,600 0.19% 678,914
2023-11-27 2023-11-23 0.550 1,245,990 -3,850 0.20% 685,294
2023-11-24 2023-11-22 0.550 1,249,840 -5,050 0.20% 687,412
2023-11-23 2023-11-21 0.550 1,254,890 -5,100 0.20% 690,189
2023-11-22 2023-11-20 0.550 1,259,990 -5,000 0.20% 692,994
2023-11-07 2023-11-03 0.600 1,264,990 -5,450 0.20% 758,994
2023-11-06 2023-11-02 0.600 1,270,440 -12,050 0.20% 762,264
2023-11-03 2023-11-01 0.650 1,282,490 -10,650 0.20% 833,618
2023-11-02 2023-10-31 0.650 1,293,140 +50 0.20% 840,541
2023-11-01 2023-10-30 0.700 1,293,090 +350 0.20% 905,163
2023-10-31 2023-10-27 0.700 1,292,740 +150 0.20% 904,918
2023-10-25 2023-10-20 0.750 1,292,590 +50 0.20% 969,442
2023-10-24 2023-10-19 0.750 1,292,540 +50 0.20% 969,405
2023-10-20 2023-10-18 0.800 1,292,490 +9,600 0.20% 1,033,992
2023-10-17 2023-10-13 0.850 1,282,890 -50 0.24% 1,090,456
2023-10-16 2023-10-12 0.900 1,282,940 -50 0.24% 1,154,646
2023-10-13 2023-10-11 0.950 1,282,990 -50 0.24% 1,218,840
2023-10-06 2023-10-04 0.950 1,283,040 -2,100 0.24% 1,218,888
2023-10-05 2023-10-03 1.100 1,285,140 -1,800 0.24% 1,413,654
2023-10-04 2023-09-29 1.250 1,286,940 -1,500 0.24% 1,608,675
2023-10-03 2023-09-28 1.350 1,288,440 -1,200 0.24% 1,739,394
2023-09-29 2023-09-27 1.600 1,289,640 -1,400 0.24% 2,063,424
2023-09-28 2023-09-26 1.500 1,291,040 -1,000 0.24% 1,936,560
2023-09-27 2023-09-25 1.500 1,292,040 -1,650 0.24% 1,938,060
2023-09-26 2023-09-22 1.550 1,293,690 -1,850 0.24% 2,005,219
2023-09-25 2023-09-21 1.550 1,295,540 -1,350 0.24% 2,008,087
2023-09-22 2023-09-20 1.750 1,296,890 -1,400 0.24% 2,269,558
2023-09-21 2023-09-19 1.800 1,298,290 -1,400 0.24% 2,336,922
2023-09-20 2023-09-18 1.800 1,299,690 -1,300 0.24% 2,339,442
2023-09-19 2023-09-15 1.900 1,300,990 -1,200 0.25% 2,471,881
2023-09-18 2023-09-14 2.000 1,302,190 -1,100 0.25% 2,604,380
2023-09-15 2023-09-13 2.100 1,303,290 -850 0.25% 2,736,909
2023-09-14 2023-09-12 2.050 1,304,140 -750 0.25% 2,673,487
2023-09-13 2023-09-11 2.000 1,304,890 -751 0.25% 2,609,780
2023-09-12 2023-09-07 1.900 1,305,641 -700 0.25% 2,480,718
2023-09-11 2023-09-06 1.900 1,306,341 -700 0.25% 2,482,048
2023-09-07 2023-09-05 1.800 1,307,041 -700 0.25% 2,352,674
2023-09-06 2023-09-04 1.850 1,307,741 -650 0.25% 2,419,321
2023-08-31 2023-08-29 1.850 1,308,391 +850 0.25% 2,420,523
2023-08-08 2023-08-04 1.900 1,307,541 -1,400 0.25% 2,484,328
2023-08-07 2023-08-03 1.850 1,308,941 -1,550 0.25% 2,421,541
2023-08-04 2023-08-02 1.950 1,310,491 -1,500 0.25% 2,555,457
2023-08-03 2023-08-01 2.050 1,311,991 -3,200 0.25% 2,689,582
2023-08-02 2023-07-31 2.000 1,315,191 -4,950 0.25% 2,630,382
2023-07-31 2023-07-27 1.750 1,320,141 -2,800 0.25% 2,310,247
2023-07-28 2023-07-26 1.900 1,322,941 -450 0.25% 2,513,588
2023-07-26 2023-07-24 2.100 1,323,391 -3,850 0.25% 2,779,121
2023-07-25 2023-07-21 2.150 1,327,241 -4,650 0.25% 2,853,568
2023-07-24 2023-07-20 2.150 1,331,891 -4,700 0.25% 2,863,566
2023-07-14 2023-07-12 2.350 1,336,591 -1,100 0.25% 3,140,989
2023-07-13 2023-07-11 2.450 1,337,691 -4,800 0.25% 3,277,343
2023-07-12 2023-07-10 2.450 1,342,491 -5,000 0.25% 3,289,103
2023-07-11 2023-07-07 2.400 1,347,491 -4,650 0.25% 3,233,978
2023-07-10 2023-07-06 2.450 1,352,141 -3,600 0.25% 3,312,745
2023-07-07 2023-07-05 2.600 1,355,741 -4,300 0.26% 3,524,927
2023-07-06 2023-07-04 2.650 1,360,041 -4,100 0.26% 3,604,109
2023-07-05 2023-07-03 2.600 1,364,141 -3,150 0.26% 3,546,767
2023-07-04 2023-06-30 2.550 1,367,291 -3,050 0.26% 3,486,592
2023-07-03 2023-06-29 2.500 1,370,341 -4,200 0.26% 3,425,852
2023-06-30 2023-06-28 2.550 1,374,541 -5,350 0.26% 3,505,080
2023-06-29 2023-06-27 2.650 1,379,891 -3,100 0.26% 3,656,711
2023-06-28 2023-06-26 2.600 1,382,991 -6,350 0.26% 3,595,777
2023-06-27 2023-06-23 2.650 1,389,341 -2,850 0.26% 3,681,754
2023-06-26 2023-06-21 2.700 1,392,191 -11,800 0.26% 3,758,916
2023-06-23 2023-06-20 2.900 1,403,991 -10,000 0.26% 4,071,574
2023-06-21 2023-06-19 3.000 1,413,991 -10,400 0.27% 4,241,973
2023-06-20 2023-06-16 3.150 1,424,391 -200 0.27% 4,486,832
2023-06-19 2023-06-15 3.150 1,424,591 -250 0.27% 4,487,462
2023-06-16 2023-06-14 3.150 1,424,841 -200 0.27% 4,488,249
2023-06-15 2023-06-13 3.250 1,425,041 -300 0.27% 4,631,383
2023-06-09 2023-06-07 3.550 1,425,341 +1,950 0.27% 5,059,961
2023-06-07 2023-06-05 3.450 1,423,391 +3,850 0.27% 4,910,699
2023-06-05 2023-06-01 3.500 1,419,541 -250 0.27% 4,968,394
2023-06-02 2023-05-31 3.500 1,419,791 -7,400 0.27% 4,969,268
2023-06-01 2023-05-30 3.600 1,427,191 -7,300 0.27% 5,137,888
2023-05-31 2023-05-29 3.500 1,434,491 -7,650 0.27% 5,020,718
2023-05-30 2023-05-25 3.600 1,442,141 -6,800 0.27% 5,191,708
2023-05-29 2023-05-24 3.650 1,448,941 -5,800 0.27% 5,288,635
2023-05-25 2023-05-23 4.000 1,454,741 -5,300 0.27% 5,818,964
2023-05-24 2023-05-22 4.100 1,460,041 -4,550 0.28% 5,986,168
2023-05-23 2023-05-19 4.350 1,464,591 -4,200 0.28% 6,370,971
2023-05-22 2023-05-18 4.450 1,468,791 -3,850 0.28% 6,536,120
2023-05-19 2023-05-17 4.500 1,472,641 -3,450 0.28% 6,626,884
2023-05-18 2023-05-16 4.500 1,476,091 -3,150 0.28% 6,642,409
2023-05-17 2023-05-15 4.500 1,479,241 -2,800 0.28% 6,656,584
2023-05-16 2023-05-12 4.500 1,482,041 -2,800 0.28% 6,669,184
2023-05-15 2023-05-11 4.450 1,484,841 -2,550 0.28% 6,607,542
2023-05-12 2023-05-10 4.550 1,487,391 -3,350 0.28% 6,767,629
2023-05-11 2023-05-09 4.550 1,490,741 -4,150 0.28% 6,782,872
2023-05-10 2023-05-08 4.600 1,494,891 -4,750 0.28% 6,876,499
2023-05-09 2023-05-05 4.700 1,499,641 -5,500 0.28% 7,048,313
2023-05-08 2023-05-04 4.800 1,505,141 -5,600 0.28% 7,224,677
2023-05-05 2023-05-03 4.950 1,510,741 -5,550 0.28% 7,478,168
2023-05-04 2023-05-02 5.050 1,516,291 -5,750 0.29% 7,657,270
2023-05-03 2023-04-28 5.050 1,522,041 -3,268 0.29% 7,686,307
2023-05-02 2023-04-27 5.150 1,525,309 -6,581 0.29% 7,855,341
2023-04-28 2023-04-26 5.250 1,531,890 -10,850 0.29% 8,042,422
2023-04-27 2023-04-25 5.300 1,542,740 -3,150 0.29% 8,176,522
2023-04-25 2023-04-21 5.400 1,545,890 -3,100 0.29% 8,347,806
2023-04-24 2023-04-20 5.450 1,548,990 -3,100 0.29% 8,441,995
2023-04-21 2023-04-19 5.500 1,552,090 -3,100 0.29% 8,536,495
2023-04-20 2023-04-18 5.450 1,555,190 -3,050 0.29% 8,475,785
2023-04-19 2023-04-17 5.650 1,558,240 -3,100 0.29% 8,804,056
2023-04-18 2023-04-14 5.800 1,561,340 +300 0.29% 9,055,772
2023-04-17 2023-04-13 6.000 1,561,040 +18,500 0.29% 9,366,240
2023-04-14 2023-04-12 6.000 1,542,540 +19,250 0.29% 9,255,240
2023-04-13 2023-04-11 5.900 1,523,290 -3,100 0.29% 8,987,411
2023-04-12 2023-04-06 5.750 1,526,390 +18,050 0.29% 8,776,742
2023-04-11 2023-04-04 5.800 1,508,340 -3,050 0.28% 8,748,372
2023-04-06 2023-04-03 5.750 1,511,390 +700 0.28% 8,690,492
2023-04-04 2023-03-31 5.550 1,510,690 -1,850 0.28% 8,384,329
2023-03-31 2023-03-29 5.300 1,512,540 -3,800 0.29% 8,016,462
2023-03-30 2023-03-28 5.300 1,516,340 -3,950 0.29% 8,036,602
2023-03-29 2023-03-27 5.500 1,520,290 -9,300 0.29% 8,361,595
2023-03-28 2023-03-24 5.600 1,529,590 +1,850 0.29% 8,565,704
2023-03-27 2023-03-23 5.800 1,527,740 -1,850 0.29% 8,860,892
2023-03-24 2023-03-22 6.000 1,529,590 +9,700 0.29% 9,177,540
2023-03-23 2023-03-21 6.100 1,519,890 -1,850 0.29% 9,271,329
2023-03-21 2023-03-17 6.000 1,521,740 -1,900 0.29% 9,130,440
2023-03-20 2023-03-16 6.000 1,523,640 -1,850 0.29% 9,141,840
2023-03-17 2023-03-15 5.950 1,525,490 -1,900 0.29% 9,076,665
2023-03-16 2023-03-14 5.650 1,527,390 -1,900 0.29% 8,629,754
2023-03-15 2023-03-13 5.600 1,529,290 -1,800 0.29% 8,564,024
2023-03-14 2023-03-10 5.550 1,531,090 -17,150 0.29% 8,497,549
2023-03-13 2023-03-09 5.600 1,548,240 -10,650 0.29% 8,670,144
2023-03-10 2023-03-08 5.650 1,558,890 -6,600 0.29% 8,807,728
2023-03-09 2023-03-07 5.800 1,565,490 -1,900 0.30% 9,079,842
2023-03-08 2023-03-06 6.000 1,567,390 -19,400 0.30% 9,404,340
2023-03-07 2023-03-03 6.100 1,586,790 -1,900 0.30% 9,679,419
2023-03-06 2023-03-02 6.050 1,588,690 -2,450 0.30% 9,611,574
2023-03-03 2023-03-01 6.100 1,591,140 -1,950 0.30% 9,705,954
2023-03-02 2023-02-28 6.100 1,593,090 -2,100 0.30% 9,717,849
2023-03-01 2023-02-27 6.200 1,595,190 -2,050 0.30% 9,890,178
2023-02-28 2023-02-24 6.200 1,597,240 -6,100 0.30% 9,902,888
2023-02-27 2023-02-23 6.250 1,603,340 -2,000 0.30% 10,020,875
2023-02-24 2023-02-22 6.100 1,605,340 -2,000 0.30% 9,792,574
2023-02-23 2023-02-21 6.100 1,607,340 -2,000 0.30% 9,804,774
2023-02-22 2023-02-20 6.000 1,609,340 -2,000 0.30% 9,656,040
2023-02-21 2023-02-17 6.000 1,611,340 -1,950 0.30% 9,668,040
2023-02-20 2023-02-16 5.950 1,613,290 -1,950 0.30% 9,599,075
2023-02-17 2023-02-15 5.950 1,615,240 +8,650 0.30% 9,610,678
2023-02-16 2023-02-14 6.000 1,606,590 -1,800 0.30% 9,639,540
2023-02-15 2023-02-13 6.000 1,608,390 -1,900 0.30% 9,650,340
2023-02-14 2023-02-10 6.000 1,610,290 +5,050 0.30% 9,661,740
2023-02-13 2023-02-09 6.000 1,605,240 -1,450 0.30% 9,631,440
2023-02-10 2023-02-08 5.900 1,606,690 +1,700 0.30% 9,479,471
2023-02-09 2023-02-07 5.850 1,604,990 -1,000 0.30% 9,389,192
2023-02-08 2023-02-06 5.700 1,605,990 -2,250 0.30% 9,154,143
2023-02-07 2023-02-03 5.850 1,608,240 -2,300 0.30% 9,408,204
2023-02-06 2023-02-02 5.850 1,610,540 +27,700 0.30% 9,421,659
2023-02-03 2023-02-01 5.750 1,582,840 -2,550 0.30% 9,101,330
2023-02-02 2023-01-31 5.800 1,585,390 -3,200 0.30% 9,195,262
2023-02-01 2023-01-30 5.850 1,588,590 -3,300 0.30% 9,293,252
2023-01-31 2023-01-27 5.800 1,591,890 -600 0.30% 9,232,962
2023-01-30 2023-01-26 5.750 1,592,490 +50 0.30% 9,156,817
2023-01-27 2023-01-20 5.750 1,592,440 -3,250 0.30% 9,156,530
2023-01-26 2023-01-19 5.650 1,595,690 -3,350 0.30% 9,015,648
2023-01-20 2023-01-18 5.650 1,599,040 -3,350 0.30% 9,034,576
2023-01-19 2023-01-17 5.550 1,602,390 +350 0.30% 8,893,264
2023-01-18 2023-01-16 5.550 1,602,040 +6,900 0.30% 8,891,322
2023-01-17 2023-01-13 5.450 1,595,140 -2,550 0.30% 8,693,513
2023-01-16 2023-01-12 5.550 1,597,690 -2,450 0.30% 8,867,179
2023-01-13 2023-01-11 5.650 1,600,140 -2,050 0.30% 9,040,791
2023-01-12 2023-01-10 5.550 1,602,190 -1,600 0.30% 8,892,154
2023-01-11 2023-01-09 5.600 1,603,790 -1,200 0.30% 8,981,224
2023-01-10 2023-01-06 5.400 1,604,990 -750 0.30% 8,666,946
2023-01-09 2023-01-05 5.400 1,605,740 +1,650 0.30% 8,670,996
2023-01-06 2023-01-04 5.400 1,604,090 -400 0.30% 8,662,086
2023-01-05 2023-01-03 5.350 1,604,490 +1,450 0.30% 8,584,021
2023-01-04 2022-12-30 5.300 1,603,040 +5,461 0.30% 8,496,112
2023-01-03 2022-12-29 5.250 1,597,579 -1,900 0.30% 8,387,290
2022-12-30 2022-12-28 5.350 1,599,479 -4,950 0.30% 8,557,213
2022-12-29 2022-12-23 5.300 1,604,429 -3,800 0.30% 8,503,474
2022-12-28 2022-12-22 5.350 1,608,229 -3,800 0.30% 8,604,025
2022-12-23 2022-12-21 5.350 1,612,029 +150 0.30% 8,624,355
2022-12-22 2022-12-20 5.300 1,611,879 -2,350 0.30% 8,542,959
2022-12-21 2022-12-19 5.300 1,614,229 +150 0.30% 8,555,414
2022-12-20 2022-12-16 5.350 1,614,079 +300 0.30% 8,635,323
2022-12-19 2022-12-15 5.250 1,613,779 +50 0.30% 8,472,340
2022-12-16 2022-12-14 5.250 1,613,729 +100 0.30% 8,472,077
2022-12-15 2022-12-13 5.300 1,613,629 -4,750 0.30% 8,552,234
2022-12-14 2022-12-12 5.350 1,618,379 +3,150 0.30% 8,658,328
2022-12-13 2022-12-09 5.200 1,615,229 -2,450 0.30% 8,399,191
2022-12-12 2022-12-08 5.200 1,617,679 -300 0.30% 8,411,931
2022-12-09 2022-12-07 5.200 1,617,979 +4,600 0.30% 8,413,491
2022-12-08 2022-12-06 5.100 1,613,379 -2,150 0.30% 8,228,233
2022-12-07 2022-12-05 5.100 1,615,529 -16,850 0.30% 8,239,198
2022-12-06 2022-12-02 5.100 1,632,379 -9,600 0.31% 8,325,133
2022-12-05 2022-12-01 5.100 1,641,979 -1,950 0.31% 8,374,093
2022-12-02 2022-11-30 5.100 1,643,929 -10,050 0.31% 8,384,038
2022-12-01 2022-11-29 5.200 1,653,979 -6,850 0.31% 8,600,691
2022-11-30 2022-11-28 5.250 1,660,829 -4,150 0.31% 8,719,352
2022-11-29 2022-11-25 5.200 1,664,979 -3,800 0.31% 8,657,891
2022-11-28 2022-11-24 5.250 1,668,779 -5,200 0.31% 8,761,090
2022-11-25 2022-11-23 5.150 1,673,979 +1,050 0.32% 8,620,992
2022-11-24 2022-11-22 5.150 1,672,929 -3,700 0.32% 8,615,584
2022-11-23 2022-11-21 5.150 1,676,629 -1,750 0.32% 8,634,639
2022-11-22 2022-11-18 5.150 1,678,379 -1,900 0.32% 8,643,652
2022-11-21 2022-11-17 5.200 1,680,279 -14,500 0.32% 8,737,451
2022-11-18 2022-11-16 5.200 1,694,779 -5,850 0.32% 8,812,851
2022-11-17 2022-11-15 5.250 1,700,629 -9,950 0.32% 8,928,302
2022-11-16 2022-11-14 5.250 1,710,579 +10,600 0.32% 8,980,540
2022-11-15 2022-11-11 5.400 1,699,979 +10,600 0.32% 9,179,887
2022-11-14 2022-11-10 5.350 1,689,379 +9,300 0.32% 9,038,178
2022-11-11 2022-11-09 5.450 1,680,079 +9,800 0.32% 9,156,431
2022-11-10 2022-11-08 5.450 1,670,279 +5,150 0.31% 9,103,021
2022-11-09 2022-11-07 5.400 1,665,129 -4,750 0.31% 8,991,697
2022-11-08 2022-11-04 5.350 1,669,879 +4,700 0.31% 8,933,853
2022-11-07 2022-11-03 5.250 1,665,179 -8,700 0.31% 8,742,190
2022-11-04 2022-11-02 5.250 1,673,879 -15,300 0.32% 8,787,865
2022-11-03 2022-11-01 5.050 1,689,179 +45,500 0.32% 8,530,354
2022-11-02 2022-10-31 4.950 1,643,679 +76,400 0.31% 8,136,211
2022-11-01 2022-10-28 4.850 1,567,279 -5,500 0.30% 7,601,303
2022-10-31 2022-10-27 4.900 1,572,779 +12,900 0.30% 7,706,617
2022-10-28 2022-10-26 4.850 1,559,879 +2,350 0.29% 7,565,413
2022-10-27 2022-10-25 4.750 1,557,529 -14,749 0.29% 7,398,263
2022-10-26 2022-10-24 4.700 1,572,278 -15,250 0.30% 7,389,707
2022-10-25 2022-10-21 4.800 1,587,528 -46,350 0.30% 7,620,134
2022-10-24 2022-10-20 4.800 1,633,878 -15,050 0.31% 7,842,614
2022-10-21 2022-10-19 4.850 1,648,928 -39,350 0.31% 7,997,301
2022-10-20 2022-10-18 4.950 1,688,278 -27,396 0.32% 8,356,976
2022-10-19 2022-10-17 4.950 1,715,674 -33,350 0.32% 8,492,586
2022-10-18 2022-10-14 4.850 1,749,024 -28,650 0.33% 8,482,766
2022-10-17 2022-10-13 4.650 1,777,674 +40,731 0.34% 8,266,184
2022-10-14 2022-10-12 4.650 1,736,943 -3,250 0.33% 8,076,785
2022-10-13 2022-10-11 5.550 1,740,193 -8,856 0.33% 9,658,071
2022-10-12 2022-10-10 6.200 1,749,049 -3,300 0.33% 10,844,104
2022-10-11 2022-10-07 10.100 1,752,349 -45,850 0.33% 17,698,725
2022-10-10 2022-10-06 10.100 1,798,199 -9,350 0.34% 18,161,810
2022-10-07 2022-10-05 12.750 1,807,549 +14,050 0.34% 23,046,250
2022-10-06 2022-10-03 12.500 1,793,499 +3,950 0.34% 22,418,737
2022-10-05 2022-09-30 11.450 1,789,549 +9,200 0.34% 20,490,336
2022-10-03 2022-09-29 11.250 1,780,349 -11,850 0.34% 20,028,926
2022-09-30 2022-09-28 11.150 1,792,199 +7,600 0.34% 19,983,019
2022-09-29 2022-09-27 11.100 1,784,599 -12,900 0.34% 19,809,049
2022-09-28 2022-09-26 10.950 1,797,499 -12,850 0.34% 19,682,614
2022-09-27 2022-09-23 10.600 1,810,349 -3,250 0.34% 19,189,699
2022-09-26 2022-09-22 10.350 1,813,599 +2,000 0.34% 18,770,750
2022-09-23 2022-09-21 10.450 1,811,599 +4,800 0.34% 18,931,210
2022-09-22 2022-09-20 10.350 1,806,799 -13,050 0.34% 18,700,370
2022-09-21 2022-09-19 9.800 1,819,849 +40,850 0.34% 17,834,520
2022-09-20 2022-09-16 9.850 1,778,999 -13,200 0.34% 17,523,140
2022-09-19 2022-09-15 9.650 1,792,199 -13,250 0.34% 17,294,720
2022-09-15 2022-09-13 9.200 1,805,449 -11,880 0.37% 16,610,131
2022-09-09 2022-09-07 8.150 1,817,329 +1,000 0.37% 14,811,231
2022-09-08 2022-09-06 8.100 1,816,329 +1,050 0.37% 14,712,265
2022-09-07 2022-09-05 7.400 1,815,279 +800 0.37% 13,433,065
2022-09-05 2022-09-01 6.800 1,814,479 +900 0.37% 12,338,457
2022-09-02 2022-08-31 6.100 1,813,579 +1,000 0.37% 11,062,832
2022-08-29 2022-08-25 5.750 1,812,579 +1,250 0.37% 10,422,329
2022-08-26 2022-08-24 5.700 1,811,329 +1,400 0.37% 10,324,575
2022-08-25 2022-08-23 5.700 1,809,929 +1,700 0.37% 10,316,595
2022-08-23 2022-08-19 5.750 1,808,229 -12,850 0.40% 10,397,317
2022-08-22 2022-08-18 5.700 1,821,079 -25,950 0.40% 10,380,150
2022-08-19 2022-08-17 5.750 1,847,029 -37,650 0.41% 10,620,417
2022-08-18 2022-08-16 5.800 1,884,679 -14,600 0.42% 10,931,138
2022-08-17 2022-08-15 5.850 1,899,279 -12,750 0.42% 11,110,782
2022-08-16 2022-08-12 5.850 1,912,029 -4,900 0.42% 11,185,370
2022-08-15 2022-08-11 5.850 1,916,929 -11,400 0.42% 11,214,035
2022-08-12 2022-08-10 5.800 1,928,329 -16,850 0.43% 11,184,308
2022-08-11 2022-08-09 5.850 1,945,179 -6,400 0.43% 11,379,297
2022-08-10 2022-08-08 6.000 1,951,579 -3,100 0.43% 11,709,474
2022-08-08 2022-08-04 6.100 1,954,679 -4,100 0.43% 11,923,542
2022-08-05 2022-08-03 6.050 1,958,779 -4,300 0.43% 11,850,613
2022-08-03 2022-08-01 5.900 1,963,079 -3,600 0.43% 11,582,166
2022-08-02 2022-07-29 5.750 1,966,679 +1,350 0.43% 11,308,404
2022-08-01 2022-07-28 5.850 1,965,329 -2,400 0.43% 11,497,175
2022-07-29 2022-07-27 5.900 1,967,729 +4,750 0.43% 11,609,601
2022-07-28 2022-07-26 6.050 1,962,979 +3,200 0.43% 11,876,023
2022-07-27 2022-07-25 6.100 1,959,779 +4,350 0.43% 11,954,652
2022-07-26 2022-07-22 6.100 1,955,429 +8,000 0.43% 11,928,117
2022-07-25 2022-07-21 6.000 1,947,429 +13,750 0.43% 11,684,574
2022-07-22 2022-07-20 6.100 1,933,679 +10,550 0.43% 11,795,442
2022-07-21 2022-07-19 5.900 1,923,129 +16,050 0.42% 11,346,461
2022-07-20 2022-07-18 5.950 1,907,079 +8,950 0.42% 11,347,120
2022-07-19 2022-07-15 5.750 1,898,129 +17,800 0.42% 10,914,242
2022-07-18 2022-07-14 5.650 1,880,329 +22,500 0.41% 10,623,859
2022-07-15 2022-07-13 5.650 1,857,829 +19,200 0.41% 10,496,734
2022-07-14 2022-07-12 5.600 1,838,629 +21,650 0.41% 10,296,322
2022-07-13 2022-07-11 5.600 1,816,979 +19,250 0.40% 10,175,082
2022-07-12 2022-07-08 5.600 1,797,729 +16,700 0.40% 10,067,282
2022-07-11 2022-07-07 5.500 1,781,029 +31,850 0.39% 9,795,659
2022-07-08 2022-07-06 5.600 1,749,179 +24,100 0.39% 9,795,402
2022-07-07 2022-07-05 5.700 1,725,079 -4,350 0.38% 9,832,950
2022-07-06 2022-07-04 5.700 1,729,429 -8,550 0.38% 9,857,745
2022-07-05 2022-06-30 5.750 1,737,979 +3,350 0.38% 9,993,379
2022-07-04 2022-06-29 5.750 1,734,629 +14,800 0.38% 9,974,117
2022-06-24 2022-06-22 5.500 1,719,829 -8,500 0.38% 9,459,059
2022-06-23 2022-06-21 5.400 1,728,329 +14,750 0.38% 9,332,977
2022-06-22 2022-06-20 5.350 1,713,579 +24,000 0.38% 9,167,648
2022-06-21 2022-06-17 5.350 1,689,579 +24,050 0.37% 9,039,248
2022-06-20 2022-06-16 5.350 1,665,529 +3,000 0.37% 8,910,580
2022-06-17 2022-06-15 5.400 1,662,529 +16,290 0.37% 8,977,657
2022-06-16 2022-06-14 5.450 1,646,239 +19,850 0.36% 8,972,003
2022-06-15 2022-06-13 5.450 1,626,389 +8,450 0.36% 8,863,820
2022-06-14 2022-06-10 5.500 1,617,939 +28,200 0.36% 8,898,664
2022-06-13 2022-06-09 5.650 1,589,739 +24,000 0.35% 8,982,025
2022-06-10 2022-06-08 5.800 1,565,739 +24,000 0.35% 9,081,286
2022-06-09 2022-06-07 5.700 1,541,739 +14,500 0.34% 8,787,912
2022-06-08 2022-06-06 5.750 1,527,239 +27,900 0.39% 8,781,624
2022-06-07 2022-06-02 5.650 1,499,339 +24,000 0.38% 8,471,265
2022-06-06 2022-06-01 5.750 1,475,339 +24,000 0.37% 8,483,199
2022-06-02 2022-05-31 5.750 1,451,339 +24,000 0.37% 8,345,199
2022-06-01 2022-05-30 5.700 1,427,339 +24,000 0.36% 8,135,832
2022-05-31 2022-05-27 5.550 1,403,339 +27,350 0.36% 7,788,531
2022-05-30 2022-05-26 5.500 1,375,989 +8,050 0.35% 7,567,939
2022-05-27 2022-05-25 5.550 1,367,939 +24,850 0.35% 7,592,061
2022-05-26 2022-05-24 5.500 1,343,089 +27,500 0.34% 7,386,989
2022-05-25 2022-05-23 5.500 1,315,589 +26,750 0.33% 7,235,739
2022-05-24 2022-05-20 5.400 1,288,839 +27,650 0.33% 6,959,731
2022-05-23 2022-05-19 5.450 1,261,189 +15,100 0.32% 6,873,480
2022-05-20 2022-05-18 5.400 1,246,089 +21,550 0.32% 6,728,881
2022-05-19 2022-05-17 5.450 1,224,539 +1,650 0.31% 6,673,738
2022-05-18 2022-05-16 5.400 1,222,889 +3,850 0.31% 6,603,601
2022-05-17 2022-05-13 5.400 1,219,039 +10,000 0.31% 6,582,811
2022-05-16 2022-05-12 5.200 1,209,039 +10,850 0.31% 6,287,003
2022-05-13 2022-05-11 5.300 1,198,189 +2,050 0.30% 6,350,402
2022-05-12 2022-05-10 5.550 1,196,139 -6,350 0.30% 6,638,571
2022-05-11 2022-05-06 5.700 1,202,489 +17,550 0.31% 6,854,187
2022-05-10 2022-05-05 5.900 1,184,939 +17,150 0.30% 6,991,140
2022-05-06 2022-05-04 6.050 1,167,789 +19,650 0.30% 7,065,123
2022-05-05 2022-05-03 6.100 1,148,139 +18,410 0.29% 7,003,648
2022-05-04 2022-04-29 5.950 1,129,729 +26,700 0.29% 6,721,888
2022-05-03 2022-04-28 5.900 1,103,029 +27,950 0.28% 6,507,871
2022-04-29 2022-04-27 5.700 1,075,079 +27,050 0.27% 6,127,950
2022-04-28 2022-04-26 5.650 1,048,029 +26,903 0.27% 5,921,364
2022-04-27 2022-04-25 5.700 1,021,126 +18,600 0.26% 5,820,418
2022-04-26 2022-04-22 5.800 1,002,526 +22,350 0.25% 5,814,651
2022-04-25 2022-04-21 5.700 980,176 +23,750 0.25% 5,587,003
2022-04-22 2022-04-20 5.750 956,426 +29,750 0.24% 5,499,449
2022-04-21 2022-04-19 5.650 926,676 -1,550 0.24% 5,235,719
2022-04-20 2022-04-14 5.600 928,226 -8,400 0.24% 5,198,066
2022-04-19 2022-04-13 5.500 936,626 +9,650 0.24% 5,151,443
2022-04-14 2022-04-12 5.350 926,976 -24,700 0.24% 4,959,322
2022-04-13 2022-04-11 5.350 951,676 -5,550 0.24% 5,091,467
2022-04-12 2022-04-08 5.500 957,226 +15,000 0.24% 5,264,743
2022-04-11 2022-04-07 5.600 942,226 +15,100 0.24% 5,276,466
2022-04-08 2022-04-06 5.650 927,126 +15,200 0.24% 5,238,262
2022-04-07 2022-04-04 5.750 911,926 +20,000 0.23% 5,243,574
2022-04-06 2022-04-01 5.650 891,926 +23,850 0.23% 5,039,382
2022-04-04 2022-03-31 5.800 868,076 +8,200 0.22% 5,034,841
2022-04-01 2022-03-30 5.600 859,876 -2,500 0.22% 4,815,306
2022-03-31 2022-03-29 5.450 862,376 -1,400 0.22% 4,699,949
2022-03-30 2022-03-28 5.550 863,776 -300 0.22% 4,793,957
2022-03-29 2022-03-25 5.600 864,076 -1,600 0.22% 4,838,826
2022-03-28 2022-03-24 5.700 865,676 +750 0.22% 4,934,353
2022-03-25 2022-03-23 5.950 864,926 +2,950 0.22% 5,146,310
2022-03-24 2022-03-22 6.100 861,976 -1,750 0.22% 5,258,054
2022-03-23 2022-03-21 6.200 863,726 +20,700 0.22% 5,355,101
2022-03-22 2022-03-18 6.450 843,026 +1,700 0.21% 5,437,518
2022-03-21 2022-03-17 6.450 841,326 -5,700 0.21% 5,426,553
2022-03-18 2022-03-16 6.350 847,026 -4,250 0.21% 5,378,615
2022-03-17 2022-03-15 6.150 851,276 -16,250 0.22% 5,235,347
2022-03-16 2022-03-14 6.350 867,526 -4,650 0.22% 5,508,790
2022-03-15 2022-03-11 6.500 872,176 -13,200 0.22% 5,669,144
2022-03-14 2022-03-10 6.550 885,376 -1,400 0.22% 5,799,213
2022-03-11 2022-03-09 6.500 886,776 -4,800 0.23% 5,764,044
2022-03-10 2022-03-08 6.550 891,576 -8,350 0.23% 5,839,823
2022-03-09 2022-03-07 6.600 899,926 -5,050 0.23% 5,939,512
2022-03-08 2022-03-04 6.750 904,976 -4,850 0.23% 6,108,588
2022-03-07 2022-03-03 6.750 909,826 -6,950 0.23% 6,141,325
2022-03-04 2022-03-02 7.000 916,776 -21,900 0.23% 6,417,432
2022-03-03 2022-03-01 7.100 938,676 -16,700 0.24% 6,664,600
2022-03-02 2022-02-28 7.100 955,376 -3,200 0.24% 6,783,170
2022-03-01 2022-02-25 7.050 958,576 +7,250 0.24% 6,757,961
2022-02-28 2022-02-24 7.000 951,326 -5,050 0.24% 6,659,282
2022-02-25 2022-02-23 7.050 956,376 +3,800 0.24% 6,742,451
2022-02-24 2022-02-22 7.100 952,576 -1,350 0.24% 6,763,290
2022-02-23 2022-02-21 7.450 953,926 -10,700 0.24% 7,106,749
2022-02-22 2022-02-18 7.800 964,626 -3,250 0.24% 7,524,083
2022-02-21 2022-02-17 7.800 967,876 -5,000 0.25% 7,549,433
2022-02-18 2022-02-16 7.750 972,876 -7,250 0.25% 7,539,789
2022-02-17 2022-02-15 7.650 980,126 -1,500 0.25% 7,497,964
2022-02-16 2022-02-14 7.750 981,626 +1,350 0.25% 7,607,601
2022-02-15 2022-02-11 7.900 980,276 -6,950 0.25% 7,744,180
2022-02-14 2022-02-10 8.000 987,226 -7,250 0.25% 7,897,808
2022-02-11 2022-02-09 7.800 994,476 -2,550 0.25% 7,756,913
2022-02-10 2022-02-08 7.600 997,026 -1,250 0.25% 7,577,398
2022-02-09 2022-02-07 7.400 998,276 -3,050 0.25% 7,387,242
2022-02-08 2022-02-04 7.350 1,001,326 -1,750 0.25% 7,359,746
2022-02-07 2022-01-31 7.000 1,003,076 -1,250 0.25% 7,021,532
2022-02-04 2022-01-27 6.550 1,004,326 -2,050 0.25% 6,578,335
2022-01-28 2022-01-26 6.650 1,006,376 -2,350 0.26% 6,692,400
2022-01-27 2022-01-25 6.400 1,008,726 -2,250 0.26% 6,455,846
2022-01-26 2022-01-24 6.400 1,010,976 -2,200 0.26% 6,470,246
2022-01-25 2022-01-21 6.250 1,013,176 -1,050 0.26% 6,332,350
2022-01-24 2022-01-20 6.200 1,014,226 -550 0.26% 6,288,201
2022-01-20 2022-01-18 5.850 1,014,776 +100 0.26% 5,936,440
2022-01-19 2022-01-17 5.850 1,014,676 +1,200 0.26% 5,935,855
2022-01-18 2022-01-14 5.650 1,013,476 +800 0.26% 5,726,139
2022-01-17 2022-01-13 5.400 1,012,676 +1,250 0.26% 5,468,450
2022-01-14 2022-01-12 5.400 1,011,426 -150 0.26% 5,461,700
2022-01-13 2022-01-11 5.400 1,011,576 -7,200 0.26% 5,462,510
2022-01-12 2022-01-10 5.400 1,018,776 -600 0.26% 5,501,390
2022-01-11 2022-01-07 5.500 1,019,376 -2,100 0.26% 5,606,568
2022-01-10 2022-01-06 5.500 1,021,476 -20,200 0.26% 5,618,118
2022-01-07 2022-01-05 5.500 1,041,676 -7,850 0.26% 5,729,218
2022-01-06 2022-01-04 5.450 1,049,526 -10,200 0.27% 5,719,917
2022-01-05 2022-01-03 5.450 1,059,726 -950 0.27% 5,775,507
2022-01-04 2021-12-31 5.450 1,060,676 -7,500 0.27% 5,780,684
2022-01-03 2021-12-29 5.350 1,068,176 -6,100 0.27% 5,714,742
2021-12-30 2021-12-28 5.400 1,074,276 -2,050 0.27% 5,801,090
2021-12-29 2021-12-24 5.350 1,076,326 +700 0.27% 5,758,344
2021-12-28 2021-12-22 5.250 1,075,626 -2,550 0.27% 5,647,036
2021-12-23 2021-12-21 5.300 1,078,176 -4,100 0.27% 5,714,333
2021-12-22 2021-12-20 5.300 1,082,276 -250 0.27% 5,736,063
2021-12-21 2021-12-17 5.300 1,082,526 -450 0.27% 5,737,388
2021-12-20 2021-12-16 5.250 1,082,976 -300 0.27% 5,685,624
2021-12-17 2021-12-15 5.250 1,083,276 -1,400 0.27% 5,687,199
2021-12-16 2021-12-14 5.300 1,084,676 -2,700 0.28% 5,748,783
2021-12-15 2021-12-13 5.350 1,087,376 -3,000 0.28% 5,817,462
2021-12-14 2021-12-10 5.350 1,090,376 -300 0.28% 5,833,512
2021-12-13 2021-12-09 5.400 1,090,676 -50 0.28% 5,889,650
2021-12-10 2021-12-08 5.350 1,090,726 -950 0.28% 5,835,384
2021-12-07 2021-12-03 5.300 1,091,676 -250 0.28% 5,785,883
2021-12-06 2021-12-02 5.300 1,091,926 +50 0.28% 5,787,208
2021-12-03 2021-12-01 5.350 1,091,876 -1,450 0.28% 5,841,537
2021-12-02 2021-11-30 5.350 1,093,326 -700 0.28% 5,849,294
2021-12-01 2021-11-29 5.400 1,094,026 -1,000 0.28% 5,907,740
2021-11-30 2021-11-26 5.400 1,095,026 -650 0.28% 5,913,140
2021-11-29 2021-11-25 5.450 1,095,676 +50 0.28% 5,971,434
2021-11-26 2021-11-24 5.500 1,095,626 +3,500 0.28% 6,025,943
2021-11-25 2021-11-23 5.600 1,092,126 +4,450 0.28% 6,115,906
2021-11-24 2021-11-22 5.500 1,087,676 +3,300 0.28% 5,982,218
2021-11-22 2021-11-18 5.550 1,084,376 +2,900 0.28% 6,018,287
2021-11-19 2021-11-17 5.600 1,081,476 +9,100 0.27% 6,056,266
2021-11-18 2021-11-16 5.600 1,072,376 +6,300 0.27% 6,005,306
2021-11-17 2021-11-15 5.550 1,066,076 +100 0.27% 5,916,722
2021-11-16 2021-11-12 5.550 1,065,976 +4,750 0.27% 5,916,167
2021-11-15 2021-11-11 5.550 1,061,226 +7,800 0.27% 5,889,804
2021-11-12 2021-11-10 5.450 1,053,426 +11,800 0.27% 5,741,172
2021-11-09 2021-11-05 5.450 1,041,626 -8,450 0.26% 5,676,862
2021-11-08 2021-11-04 5.450 1,050,076 -1,250 0.27% 5,722,914
2021-11-05 2021-11-03 5.450 1,051,326 -4,900 0.27% 5,729,727
2021-11-04 2021-11-02 5.450 1,056,226 -6,400 0.27% 5,756,432
2021-11-03 2021-11-01 5.450 1,062,626 -6,550 0.27% 5,791,312
2021-11-02 2021-10-29 5.450 1,069,176 -1,200 0.27% 5,827,009
2021-11-01 2021-10-28 5.450 1,070,376 -3,000 0.27% 5,833,549
2021-10-29 2021-10-27 5.500 1,073,376 -4,500 0.27% 5,903,568
2021-10-28 2021-10-26 5.400 1,077,876 -4,200 0.27% 5,820,530
2021-10-27 2021-10-25 5.400 1,082,076 -4,600 0.27% 5,843,210
2021-10-26 2021-10-22 5.500 1,086,676 -4,150 0.28% 5,976,718
2021-10-25 2021-10-21 5.400 1,090,826 -3,800 0.28% 5,890,460
2021-10-22 2021-10-20 5.350 1,094,626 -6,550 0.28% 5,856,249
2021-10-21 2021-10-19 5.350 1,101,176 -3,800 0.28% 5,891,292
2021-10-20 2021-10-18 5.350 1,104,976 -5,150 0.28% 5,911,622
2021-10-19 2021-10-15 5.400 1,110,126 -10,150 0.28% 5,994,680
2021-10-18 2021-10-12 5.400 1,120,276 -4,950 0.28% 6,049,490
2021-10-08 2021-10-06 5.600 1,125,226 -50 0.29% 6,301,266
2021-10-07 2021-10-05 5.550 1,125,276 +50 0.29% 6,245,282
2021-10-06 2021-10-04 5.400 1,125,226 -50 0.29% 6,076,220
2021-10-04 2021-09-29 5.250 1,125,276 +100 0.29% 5,907,699
2021-09-30 2021-09-28 5.200 1,125,176 -50 0.29% 5,850,915
2021-09-21 2021-09-17 5.100 1,125,226 +245,150 0.29% 5,738,653
2021-09-17 2021-09-15 5.100 880,076 +107,850 0.22% 4,488,388
2021-09-16 2021-09-14 5.150 772,226 -50 0.20% 3,976,964
2021-09-15 2021-09-13 5.200 772,276 +150,750 0.20% 4,015,835
2021-09-08 2021-09-06 5.800 621,526 +36,900 0.16% 3,604,851
2021-09-07 2021-09-03 5.700 584,626 -87,807 0.15% 3,332,368
2021-09-06 2021-09-02 5.650 672,433 +186,400 0.17% 3,799,246
2021-08-31 2021-08-27 5.200 486,033 -46,732 0.12% 2,527,372
2021-08-27 2021-08-25 5.200 532,765 +47,750 0.14% 2,770,378
2021-08-26 2021-08-24 5.200 485,015 +100 0.12% 2,522,078
2021-07-22 2021-07-20 6.250 484,915 -40 0.12% 3,030,719
2021-07-08 2021-07-06 6.650 484,955 +40 0.12% 3,224,951
2021-07-07 2021-07-05 6.500 484,915 -99,550 0.12% 3,151,947
2021-07-06 2021-07-02 6.500 584,465 +99,550 0.15% 3,799,022
2021-05-24 2021-05-20 8.500 484,915 -40 0.12% 4,121,778
2021-05-20 2021-05-17 8.400 484,955 +40 0.12% 4,073,622
2021-05-12 2021-05-10 8.400 484,915 -91,968 0.12% 4,073,286
2021-05-10 2021-05-06 8.100 576,883 +91,968 0.15% 4,672,752
2021-05-07 2021-05-05 8.100 484,915 -45,959 0.12% 3,927,812
2021-05-06 2021-05-04 8.150 530,874 +27,091 0.13% 4,326,623
2021-05-05 2021-05-03 8.100 503,783 -39 0.13% 4,080,642
2021-05-04 2021-04-30 8.150 503,822 -117,217 0.13% 4,106,149
2021-05-03 2021-04-29 8.800 621,039 +116,956 0.16% 5,465,143
2021-04-30 2021-04-28 9.000 504,083 -13,406 0.13% 4,536,747
2021-04-29 2021-04-27 9.050 517,489 +24,806 0.13% 4,683,275
2021-04-28 2021-04-26 9.150 492,683 -4,600 0.13% 4,508,049
2021-04-27 2021-04-23 8.850 497,283 +650 0.13% 4,400,955
2021-04-26 2021-04-22 8.550 496,633 -13,350 0.13% 4,246,212
2021-04-23 2021-04-21 8.250 509,983 +650 0.13% 4,207,360
2021-04-20 2021-04-16 8.050 509,333 +18,867 0.13% 4,100,131
2021-04-19 2021-04-15 7.850 490,466 +5,551 0.12% 3,850,158
2021-04-15 2021-04-13 7.850 484,915 -86,474 0.12% 3,806,583
2021-04-14 2021-04-12 7.900 571,389 +4,950 0.14% 4,513,973
2021-04-13 2021-04-09 7.950 566,439 +57,106 0.14% 4,503,190
2021-04-12 2021-04-08 8.150 509,333 -74,475 0.13% 4,151,064
2021-04-08 2021-04-01 8.300 583,808 -39 0.15% 4,845,606
2021-04-07 2021-03-31 8.350 583,847 +9,400 0.15% 4,875,122
2021-04-01 2021-03-30 8.350 574,447 +65,114 0.15% 4,796,632
2021-03-31 2021-03-29 8.250 509,333 -94,424 0.13% 4,201,997
2021-03-30 2021-03-26 8.200 603,757 -5,290 0.15% 4,950,807
2021-03-29 2021-03-25 8.350 609,047 +118,581 0.15% 5,085,542
2021-03-26 2021-03-24 8.550 490,466 +5,551 0.12% 4,193,484
2021-03-19 2021-03-17 8.400 484,915 -1,408 0.12% 4,073,286
2021-03-18 2021-03-16 8.600 486,323 -6,442 0.12% 4,182,378
2021-03-17 2021-03-15 8.550 492,765 +7,850 0.13% 4,213,141
2021-03-15 2021-03-11 8.500 484,915 -1,759 0.12% 4,121,778
2021-03-12 2021-03-10 8.300 486,674 +1,759 0.12% 4,039,394
2021-03-11 2021-03-09 8.550 484,915 -40 0.12% 4,146,023
2021-03-10 2021-03-08 8.750 484,955 -15,563 0.12% 4,243,356
2021-03-09 2021-03-05 8.900 500,518 -65,407 0.13% 4,454,610
2021-03-08 2021-03-04 8.900 565,925 +81,010 0.14% 5,036,732
2021-03-05 2021-03-03 8.900 484,915 -880 0.12% 4,315,743
2021-03-03 2021-03-01 8.550 485,795 +840 0.12% 4,153,547
2021-03-02 2021-02-26 8.000 484,955 -53,020 0.12% 3,879,640
2021-03-01 2021-02-25 8.150 537,975 +53,060 0.14% 4,384,496
2021-02-10 2021-02-08 7.550 484,915 -68,828 0.12% 3,661,108
2021-02-04 2021-02-02 7.550 553,743 -39 0.14% 4,180,760
2021-02-01 2021-01-28 7.500 553,782 -166,938 0.14% 4,153,365
2021-01-29 2021-01-27 7.650 720,720 +166,938 0.18% 5,513,508
2021-01-28 2021-01-26 7.850 553,782 -190,970 0.14% 4,347,189
2021-01-27 2021-01-25 8.000 744,752 +190,970 0.19% 5,958,016
2021-01-26 2021-01-22 8.000 553,782 -24,900 0.14% 4,430,256
2021-01-25 2021-01-21 7.850 578,682 +88,606 0.15% 4,542,654
2021-01-22 2021-01-20 8.300 490,076 -77,400 0.12% 4,067,631
2021-01-21 2021-01-19 8.550 567,476 +79,800 0.14% 4,851,920
2021-01-20 2021-01-18 9.200 487,676 +193,550 0.12% 4,486,619
2021-01-19 2021-01-15 10.250 294,126 +11,600 0.07% 3,014,791
2021-01-18 2021-01-14 10.350 282,526 +1,050 0.07% 2,924,144
2021-01-15 2021-01-13 10.300 281,476 -10,100 0.07% 2,899,203
2021-01-14 2021-01-12 10.300 291,576 -1,750 0.07% 3,003,233
2021-01-13 2021-01-11 9.750 293,326 +7,250 0.07% 2,859,928
2021-01-12 2021-01-08 10.050 286,076 +43,800 0.07% 2,875,064
2021-01-11 2021-01-07 9.850 242,276 +77,000 0.06% 2,386,419
2021-01-08 2021-01-06 9.700 165,276 +28,400 0.04% 1,603,177
2021-01-07 2021-01-05 9.350 136,876 +11,671 0.03% 1,279,791
2020-12-30 2020-12-28 9.200 125,205 -127,468 0.03% 1,151,886
2020-12-29 2020-12-24 9.150 252,673 +127,468 0.06% 2,311,958
2020-12-16 2020-12-14 8.200 125,205 -39,264 0.03% 1,026,681
2020-12-15 2020-12-11 8.000 164,469 +38,964 0.04% 1,315,752
2020-12-14 2020-12-10 8.000 125,505 -1,300 0.03% 1,004,040
2020-12-10 2020-12-08 8.650 126,805 -34,838 0.03% 1,096,863
2020-12-09 2020-12-07 8.600 161,643 +34,838 0.04% 1,390,130
2020-12-08 2020-12-04 8.250 126,805 -60,171 0.03% 1,046,141
2020-12-07 2020-12-03 8.050 186,976 +60,171 0.05% 1,505,157
2020-12-04 2020-12-02 7.650 126,805 -423,487 0.03% 970,058
2020-12-03 2020-12-01 7.550 550,292 +265,881 0.14% 4,154,705
2020-12-02 2020-11-30 7.400 284,411 +65,801 0.07% 2,104,641
2020-11-30 2020-11-26 6.200 218,610 -100,000 0.06% 1,355,382
2020-11-25 2020-11-23 6.900 318,610 -350 0.08% 2,198,409
2020-11-24 2020-11-20 7.400 318,960 +1,650 0.08% 2,360,304
2020-11-19 2020-11-17 8.750 317,310 -12,400 0.08% 2,776,462
2020-11-18 2020-11-16 8.850 329,710 -10,650 0.08% 2,917,933
2020-11-17 2020-11-13 8.850 340,360 -10,600 0.09% 3,012,186
2020-11-16 2020-11-12 8.850 350,960 -9,000 0.09% 3,105,996
2020-11-13 2020-11-11 8.750 359,960 -28,500 0.09% 3,149,650
2020-11-12 2020-11-10 8.700 388,460 -5,900 0.10% 3,379,602
2020-11-11 2020-11-09 8.500 394,360 +120,434 0.10% 3,352,060
2020-11-10 2020-11-06 8.250 273,926 -5,150 0.07% 2,259,890
2020-11-09 2020-11-05 8.050 279,076 +15,300 0.07% 2,246,562
2020-11-06 2020-11-04 8.000 263,776 +14,400 0.07% 2,110,208
2020-11-05 2020-11-03 8.000 249,376 +22,950 0.06% 1,995,008
2020-11-04 2020-11-02 8.000 226,426 +14,350 0.06% 1,811,408
2020-11-03 2020-10-30 7.850 212,076 +30,800 0.05% 1,664,797
2020-11-02 2020-10-29 7.800 181,276 +19,550 0.05% 1,413,953
2020-10-30 2020-10-28 7.800 161,726 +17,450 0.04% 1,261,463
2020-10-29 2020-10-27 7.800 144,276 +7,900 0.04% 1,125,353
2020-10-28 2020-10-23 7.900 136,376 +3,300 0.03% 1,077,370
2020-10-27 2020-10-22 7.900 133,076 -700 0.03% 1,051,300
2020-10-23 2020-10-21 7.850 133,776 -3,950 0.03% 1,050,142
2020-10-22 2020-10-20 7.850 137,726 -9,450 0.03% 1,081,149
2020-10-21 2020-10-19 8.100 147,176 -12,200 0.04% 1,192,126
2020-10-20 2020-10-16 8.250 159,376 -19,200 0.04% 1,314,852
2020-10-19 2020-10-15 8.250 178,576 -17,650 0.05% 1,473,252
2020-10-16 2020-10-14 8.500 196,226 +2,300 0.05% 1,667,921
2020-10-15 2020-10-12 8.400 193,926 -420,309 0.05% 1,628,978
2020-10-14 2020-10-09 8.500 614,235 -184,379 0.16% 5,220,998
2020-10-12 2020-10-08 9.750 798,614 +70,300 0.20% 7,786,486
2020-10-09 2020-10-07 9.850 728,314 +141,982 0.18% 7,173,893
2020-10-08 2020-10-06 9.500 586,332 +170,436 0.15% 5,570,154
2020-10-06 2020-09-30 8.750 415,896 +289,459 0.11% 3,639,090
2020-09-30 2020-09-28 7.650 126,437 -301,316 0.03% 967,243
2020-09-29 2020-09-25 6.850 427,753 +301,316 0.11% 2,930,108
2020-09-28 2020-09-24 7.150 126,437 -41,453 0.03% 904,025
2020-09-25 2020-09-23 7.200 167,890 +41,093 0.04% 1,208,808
2020-09-22 2020-09-18 7.700 126,797 -493,369 0.03% 976,337
2020-09-21 2020-09-17 7.650 620,166 -15,840 0.16% 4,744,270
2020-09-18 2020-09-16 7.400 636,006 +415,969 0.16% 4,706,444
2020-09-17 2020-09-15 6.750 220,037 +400 0.06% 1,485,250
2020-09-16 2020-09-14 6.200 219,637 +91,861 0.06% 1,361,749
2020-09-15 2020-09-11 5.900 127,776 -18,900 0.03% 753,878
2020-09-14 2020-09-10 5.600 146,676 -300 0.04% 821,386
2020-09-11 2020-09-09 5.650 146,976 +20,539 0.04% 830,414
2020-09-10 2020-09-08 5.800 126,437 -16,191 0.03% 733,335
2020-09-09 2020-09-07 6.450 142,628 -311,808 0.04% 919,951
2020-09-08 2020-09-04 6.900 454,436 +321,260 0.12% 3,135,608
2020-09-07 2020-09-03 7.200 133,176 -51,850 0.03% 958,867
2020-09-04 2020-09-02 7.600 185,026 +1,100 0.05% 1,406,198
2020-09-03 2020-09-01 7.900 183,926 -10,700 0.05% 1,453,015
2020-09-02 2020-08-31 8.950 194,626 +15,250 0.05% 1,741,903
2020-09-01 2020-08-28 8.800 179,376 +550 0.05% 1,578,509
2020-08-31 2020-08-27 8.600 178,826 +1,500 0.05% 1,537,904
2020-08-28 2020-08-26 8.750 177,326 +22,700 0.04% 1,551,602
2020-08-27 2020-08-25 8.800 154,626 +17,000 0.04% 1,360,709
2020-08-26 2020-08-24 8.650 137,626 +1,850 0.03% 1,190,465
2020-08-25 2020-08-21 8.350 135,776 +350 0.03% 1,133,730
2020-08-24 2020-08-20 8.250 135,426 +7,850 0.03% 1,117,264
2020-08-21 2020-08-19 8.050 127,576 -1,200 0.03% 1,026,987
2020-08-20 2020-08-18 8.000 128,776 +2,900 0.03% 1,030,208
2020-08-19 2020-08-17 7.900 125,876 -14,700 0.03% 994,420
2020-08-18 2020-08-14 7.700 140,576 +14,700 0.04% 1,082,435
2020-08-17 2020-08-13 7.700 125,876 -90,300 0.03% 969,245
2020-08-14 2020-08-12 7.750 216,176 +7,100 0.05% 1,675,364
2020-08-13 2020-08-11 8.000 209,076 -243,042 0.05% 1,672,608
2020-08-12 2020-08-10 8.500 452,118 +58,900 0.11% 3,843,003
2020-08-11 2020-08-07 8.750 393,218 +261,442 0.10% 3,440,657
2020-08-10 2020-08-06 8.850 131,776 -12,300 0.03% 1,166,218
2020-08-07 2020-08-05 8.800 144,076 -150 0.04% 1,267,869
2020-08-06 2020-08-04 7.850 144,226 -16,200 0.04% 1,132,174
2020-08-05 2020-08-03 7.500 160,426 -21,900 0.04% 1,203,195
2020-08-04 2020-07-31 7.350 182,326 -350 0.05% 1,340,096
2020-08-03 2020-07-30 7.350 182,676 -2,000 0.05% 1,342,669
2020-07-31 2020-07-29 7.300 184,676 +950 0.05% 1,348,135
2020-07-30 2020-07-28 7.300 183,726 +1,050 0.05% 1,341,200
2020-07-29 2020-07-27 7.500 182,676 -7,750 0.05% 1,370,070
2020-07-28 2020-07-24 7.600 190,426 -3,500 0.05% 1,447,238
2020-07-27 2020-07-23 7.800 193,926 -3,350 0.05% 1,512,623
2020-07-24 2020-07-22 7.700 197,276 +5,800 0.05% 1,519,025
2020-07-23 2020-07-21 7.900 191,476 +10,350 0.05% 1,512,660
2020-07-22 2020-07-20 7.850 181,126 +18,750 0.05% 1,421,839
2020-07-21 2020-07-17 7.950 162,376 +20,350 0.04% 1,290,889
2020-07-17 2020-07-15 8.500 142,026 -142,078 0.04% 1,207,221
2020-07-16 2020-07-14 8.900 284,104 +136,478 0.07% 2,528,526
2020-07-15 2020-07-13 9.000 147,626 +1,300 0.04% 1,328,634
2020-07-14 2020-07-10 8.550 146,326 -13,850 0.04% 1,251,087
2020-07-13 2020-07-09 8.300 160,176 -3,150 0.04% 1,329,461
2020-07-10 2020-07-08 7.800 163,326 -3,200 0.04% 1,273,943
2020-07-09 2020-07-07 7.700 166,526 +750 0.04% 1,282,250
2020-07-08 2020-07-06 7.750 165,776 -1,800 0.04% 1,284,764
2020-07-07 2020-07-03 7.650 167,576 -17,150 0.04% 1,281,956
2020-07-06 2020-07-02 7.400 184,726 -21,250 0.05% 1,366,972
2020-07-03 2020-06-30 7.050 205,976 -7,350 0.05% 1,452,131
2020-07-02 2020-06-29 7.050 213,326 +38,750 0.05% 1,503,948
2020-06-30 2020-06-26 7.250 174,576 +17,700 0.04% 1,265,676
2020-06-29 2020-06-24 7.150 156,876 +1,500 0.04% 1,121,663
2020-06-26 2020-06-23 6.750 155,376 -24,600 0.04% 1,048,788
2020-06-24 2020-06-22 6.550 179,976 +2,150 0.05% 1,178,843
2020-06-23 2020-06-19 6.600 177,826 +3,900 0.05% 1,173,652
2020-06-22 2020-06-18 6.750 173,926 +12,150 0.04% 1,174,000
2020-06-19 2020-06-17 6.750 161,776 +750 0.04% 1,091,988
2020-06-18 2020-06-16 6.700 161,026 -15,150 0.04% 1,078,874
2020-06-17 2020-06-15 6.550 176,176 -2,550 0.04% 1,153,953
2020-06-16 2020-06-12 6.550 178,726 +53,800 0.05% 1,170,655
2020-06-15 2020-06-11 6.450 124,926 -1,450 0.03% 805,773
2020-06-12 2020-06-10 6.250 126,376 +1,450 0.03% 789,850
2020-06-09 2020-06-05 6.150 124,926 -3,750 0.03% 768,295
2020-06-08 2020-06-04 6.000 128,676 -11,350 0.03% 772,056
2020-06-05 2020-06-03 6.000 140,026 +8,900 0.04% 840,156
2020-06-04 2020-06-02 6.000 131,126 -7,200 0.03% 786,756
2020-06-03 2020-06-01 6.100 138,326 -1,050 0.04% 843,789
2020-06-02 2020-05-29 6.150 139,376 -3,500 0.04% 857,162
2020-06-01 2020-05-28 6.350 142,876 -20,650 0.04% 907,263
2020-05-29 2020-05-27 6.100 163,526 +38,600 0.04% 997,509
2020-05-28 2020-05-26 5.800 124,926 -178,989 0.03% 724,571
2020-05-27 2020-05-25 5.800 303,915 +30,950 0.08% 1,762,707
2020-05-26 2020-05-22 5.850 272,965 +108,250 0.07% 1,596,845
2020-05-25 2020-05-21 5.900 164,715 +39,800 0.04% 971,818
2020-05-21 2020-05-19 5.700 124,915 -104,076 0.03% 712,015
2020-05-20 2020-05-18 5.600 228,991 +104,076 0.06% 1,282,350
2020-05-19 2020-05-15 5.650 124,915 -44,203 0.03% 705,770
2020-05-18 2020-05-14 5.650 169,118 +44,181 0.04% 955,517
2020-05-15 2020-05-13 5.700 124,937 -7,058 0.03% 712,141
2020-05-14 2020-05-12 5.800 131,995 -792 0.03% 765,571
2020-05-13 2020-05-11 5.750 132,787 +3,900 0.03% 763,525
2020-05-12 2020-05-08 5.700 128,887 -95,766 0.03% 734,656
2020-05-11 2020-05-07 5.700 224,653 +95,366 0.06% 1,280,522
2020-05-08 2020-05-06 5.750 129,287 +3,750 0.03% 743,400
2020-05-06 2020-05-04 5.750 125,537 -7,928 0.03% 721,838
2020-05-05 2020-04-29 5.850 133,465 -9,380 0.03% 780,770
2020-05-04 2020-04-28 5.800 142,845 -144,923 0.04% 828,501
2020-04-29 2020-04-27 5.550 287,768 +159,153 0.07% 1,597,112
2020-04-28 2020-04-24 5.600 128,615 +3,700 0.03% 720,244
2020-04-27 2020-04-23 5.600 124,915 -9,172 0.03% 699,524
2020-04-24 2020-04-22 5.600 134,087 +8,550 0.03% 750,887
2020-04-21 2020-04-17 5.750 125,537 +590 0.03% 721,838
2020-04-20 2020-04-16 5.750 124,947 -1,550 0.03% 718,445
2020-04-17 2020-04-15 5.850 126,497 +1,288 0.03% 740,007
2020-04-16 2020-04-14 5.850 125,209 -2,000 0.03% 732,473
2020-04-15 2020-04-09 5.900 127,209 +172 0.03% 750,533
2020-04-14 2020-04-08 5.900 127,037 +1,465 0.03% 749,518
2020-04-09 2020-04-07 5.950 125,572 -19,369 0.03% 747,153
2020-04-08 2020-04-06 5.900 144,941 +19,704 0.04% 855,152
2020-04-06 2020-04-02 5.950 125,237 -12,178 0.03% 745,160
2020-04-03 2020-04-01 5.950 137,415 +11,100 0.03% 817,619
2020-04-02 2020-03-31 6.000 126,315 +1,249 0.03% 757,890
2020-03-30 2020-03-26 5.850 125,066 -1,650 0.03% 731,636
2020-03-27 2020-03-25 5.800 126,716 +1,500 0.03% 734,953
2020-03-26 2020-03-24 5.750 125,216 -7,384 0.03% 719,992
2020-03-25 2020-03-23 5.650 132,600 -27,490 0.03% 749,190
2020-03-24 2020-03-20 5.700 160,090 +32,625 0.04% 912,513
2020-03-23 2020-03-19 5.700 127,465 +1,200 0.03% 726,550
2020-03-18 2020-03-16 6.000 126,265 -40,622 0.03% 757,590
2020-03-17 2020-03-13 6.500 166,887 +40,622 0.04% 1,084,765
2020-03-10 2020-03-06 6.000 126,265 +1,350 0.03% 757,590
2020-03-09 2020-03-05 6.100 124,915 -206,150 0.03% 761,981
2020-03-06 2020-03-04 6.200 331,065 +162,900 0.08% 2,052,603
2020-03-05 2020-03-03 6.200 168,165 +43,250 0.04% 1,042,623
2020-03-04 2020-03-02 6.300 124,915 -51,861 0.03% 786,964
2020-03-03 2020-02-28 6.350 176,776 -18,250 0.04% 1,122,528
2020-03-02 2020-02-27 6.600 195,026 -15,100 0.05% 1,287,172
2020-02-28 2020-02-26 6.700 210,126 +23,150 0.05% 1,407,844
2020-02-27 2020-02-25 6.650 186,976 +23,400 0.05% 1,243,390
2020-02-26 2020-02-24 6.950 163,576 +29,800 0.04% 1,136,853
2020-02-25 2020-02-21 7.150 133,776 +8,239 0.03% 956,498
2020-02-18 2020-02-14 7.250 125,537 -11,378 0.03% 910,143
2020-02-17 2020-02-13 7.300 136,915 -6,404 0.03% 999,479
2020-02-14 2020-02-12 7.300 143,319 +6,404 0.04% 1,046,229
2020-02-13 2020-02-11 7.350 136,915 +9,700 0.03% 1,006,325
2020-02-12 2020-02-10 7.350 127,215 +2,142 0.03% 935,030
2020-02-11 2020-02-07 7.500 125,073 -5,564 0.03% 938,047
2020-02-10 2020-02-06 7.600 130,637 +5,700 0.03% 992,841
2020-01-30 2020-01-24 8.100 124,937 -440,600 0.03% 1,011,990
2020-01-29 2020-01-22 8.400 565,537 +23,200 0.14% 4,750,511
2020-01-21 2020-01-17 8.450 542,337 -12,940 0.14% 4,582,748
2020-01-20 2020-01-16 8.300 555,277 +180,290 0.14% 4,608,799
2020-01-17 2020-01-15 8.400 374,987 +223,450 0.10% 3,149,891
2020-01-16 2020-01-14 8.450 151,537 -55,550 0.04% 1,280,488
2020-01-15 2020-01-13 8.550 207,087 +77,900 0.05% 1,770,594
2020-01-14 2020-01-10 8.600 129,187 -17,250 0.03% 1,111,008
2020-01-13 2020-01-09 8.600 146,437 -7,950 0.04% 1,259,358
2020-01-10 2020-01-08 8.750 154,387 +2,850 0.04% 1,350,886
2020-01-06 2020-01-02 9.000 151,537 -86,464 0.04% 1,363,833
2020-01-03 2019-12-31 9.000 238,001 +86,464 0.06% 2,142,009
2019-12-09 2019-12-05 8.550 151,537 +10,450 0.04% 1,295,641
2019-12-06 2019-12-04 8.400 141,087 -91,106 0.04% 1,185,131
2019-12-02 2019-11-28 9.050 232,193 +200 0.06% 2,101,347
2019-11-29 2019-11-27 9.200 231,993 -10,029 0.06% 2,134,336
2019-11-28 2019-11-26 9.500 242,022 +25,898 0.06% 2,299,209
2019-11-26 2019-11-22 9.250 216,124 -55,350 0.05% 1,999,147
2019-11-25 2019-11-21 9.400 271,474 +99,996 0.07% 2,551,856
2019-11-22 2019-11-20 9.400 171,478 +45,140 0.04% 1,611,893
2019-11-20 2019-11-18 9.500 126,338 -26,050 0.03% 1,200,211
2019-11-19 2019-11-15 9.600 152,388 +26,236 0.04% 1,462,925
2019-11-18 2019-11-14 9.700 126,152 -24,763 0.03% 1,223,674
2019-11-15 2019-11-13 9.750 150,915 -4,083 0.04% 1,471,421
2019-11-14 2019-11-12 9.900 154,998 +7,767 0.04% 1,534,480
2019-11-13 2019-11-11 9.950 147,231 +86 0.04% 1,464,948
2019-11-12 2019-11-08 9.900 147,145 -10,850 0.04% 1,456,735
2019-11-11 2019-11-07 9.950 157,995 +10,850 0.04% 1,572,050
2019-11-08 2019-11-06 9.850 147,145 -23,300 0.04% 1,449,378
2019-11-07 2019-11-05 9.850 170,445 +500 0.04% 1,678,883
2019-11-06 2019-11-04 9.900 169,945 +22,800 0.04% 1,682,455
2019-10-30 2019-10-28 9.900 147,145 -50 0.04% 1,456,735
2019-10-29 2019-10-25 9.900 147,195 -10,600 0.04% 1,457,230
2019-10-28 2019-10-24 10.000 157,795 +9,800 0.04% 1,577,950
2019-10-24 2019-10-22 10.100 147,995 -50,792 0.04% 1,494,750
2019-10-22 2019-10-18 10.300 198,787 +47,250 0.05% 2,047,506
2019-10-18 2019-10-16 10.350 151,537 -8,650 0.04% 1,568,408
2019-10-17 2019-10-15 10.450 160,187 -80,000 0.04% 1,673,954
2019-10-16 2019-10-14 10.300 240,187 +66,000 0.06% 2,473,926
2019-10-15 2019-10-11 10.750 174,187 -22,400 0.04% 1,872,510
2019-10-14 2019-10-10 10.250 196,587 -46,850 0.05% 2,015,017
2019-10-11 2019-10-09 10.450 243,437 -53,400 0.06% 2,543,917
2019-10-10 2019-10-08 10.900 296,837 +157,450 0.08% 3,235,523
2019-10-09 2019-10-04 10.950 139,387 -104,878 0.04% 1,526,288
2019-10-08 2019-10-03 11.000 244,265 +93,562 0.06% 2,686,915
2019-10-04 2019-10-02 11.500 150,703 -1,032 0.04% 1,733,084
2019-10-03 2019-09-30 12.750 151,735 -26,635 0.04% 1,934,621
2019-10-02 2019-09-27 13.500 178,370 +28,700 0.05% 2,407,995
2019-09-30 2019-09-26 10.500 149,670 -26,522 0.04% 1,571,535
2019-09-26 2019-09-24 10.600 176,192 -90,600 0.04% 1,867,635
2019-09-25 2019-09-23 10.050 266,792 +109,383 0.07% 2,681,260
2019-09-23 2019-09-19 10.150 157,409 -98 0.04% 1,597,701
2019-09-20 2019-09-18 10.100 157,507 -42,650 0.04% 1,590,821
2019-09-19 2019-09-17 10.150 200,157 -56,450 0.05% 2,031,594
2019-09-18 2019-09-16 10.350 256,607 +1,750 0.07% 2,655,882
2019-09-17 2019-09-13 10.250 254,857 +3,500 0.06% 2,612,284
2019-09-16 2019-09-12 10.300 251,357 +20,050 0.06% 2,588,977
2019-09-13 2019-09-11 10.250 231,307 +27,800 0.06% 2,370,897
2019-09-12 2019-09-10 10.500 203,507 +29,000 0.05% 2,136,823
2019-09-11 2019-09-09 10.350 174,507 -55,300 0.04% 1,806,147
2019-09-10 2019-09-06 10.500 229,807 +32,800 0.06% 2,412,973
2019-09-09 2019-09-05 10.450 197,007 +45,400 0.05% 2,058,723
2019-09-06 2019-09-04 10.450 151,607 -115,500 0.04% 1,584,293
2019-09-05 2019-09-03 10.500 267,107 +115,500 0.07% 2,804,623
2019-09-04 2019-09-02 10.300 151,607 -74,743 0.04% 1,561,552
2019-09-03 2019-08-30 10.450 226,350 -21,950 0.06% 2,365,357
2019-09-02 2019-08-29 10.450 248,300 +10,100 0.06% 2,594,735
2019-08-30 2019-08-28 10.450 238,200 +27,356 0.06% 2,489,190
2019-08-29 2019-08-27 10.350 210,844 -131,565 0.05% 2,182,235
2019-08-28 2019-08-26 11.250 342,409 +175,239 0.09% 3,852,101
2019-08-27 2019-08-23 11.550 167,170 -209,120 0.04% 1,930,813
2019-08-26 2019-08-22 11.250 376,290 +148,615 0.10% 4,233,262
2019-08-23 2019-08-21 10.350 227,675 -357,880 0.06% 2,356,436
2019-08-22 2019-08-20 10.450 585,555 +262,286 0.15% 6,119,050
2019-08-21 2019-08-19 11.300 323,269 +153,542 0.08% 3,652,940
2019-08-20 2019-08-16 12.500 169,727 -12,142 0.04% 2,121,587
2019-08-19 2019-08-15 12.500 181,869 -12,950 0.05% 2,273,362
2019-08-16 2019-08-14 12.500 194,819 -19,850 0.05% 2,435,237
2019-08-15 2019-08-13 12.450 214,669 +39,310 0.05% 2,672,629
2019-08-14 2019-08-12 13.250 175,359 -33,780 0.04% 2,323,507
2019-08-13 2019-08-09 13.250 209,139 -85,050 0.05% 2,771,092
2019-08-12 2019-08-08 15.250 294,189 +120,192 0.07% 4,486,382
2019-08-09 2019-08-07 11.550 173,997 -25,310 0.04% 2,009,665
2019-08-08 2019-08-06 11.750 199,307 -67,400 0.05% 2,341,857
2019-08-07 2019-08-05 12.500 266,707 -150 0.07% 3,333,837
2019-08-06 2019-08-02 13.750 266,857 +16,033 0.07% 3,669,284
2019-08-05 2019-08-01 14.250 250,824 +8,600 0.06% 3,574,242
2019-08-02 2019-07-31 14.000 242,224 -1,646 0.06% 3,391,136
2019-08-01 2019-07-30 14.750 243,870 +1,177 0.06% 3,597,082
2019-07-31 2019-07-29 15.250 242,693 +4,450 0.06% 3,701,068
2019-07-30 2019-07-26 15.250 238,243 +550 0.06% 3,633,206
2019-07-29 2019-07-25 15.250 237,693 -13,000 0.06% 3,624,818
2019-07-26 2019-07-24 14.750 250,693 +18,696 0.06% 3,697,722
2019-07-25 2019-07-23 15.000 231,997 +5,600 0.06% 3,479,955
2019-07-24 2019-07-22 15.750 226,397 -44,900 0.06% 3,565,753
2019-07-23 2019-07-19 15.750 271,297 -54,250 0.07% 4,272,928
2019-07-22 2019-07-18 15.250 325,547 +47,250 0.08% 4,964,592
2019-07-19 2019-07-17 15.250 278,297 +11,050 0.07% 4,244,029
2019-07-18 2019-07-16 15.750 267,247 +34,722 0.07% 4,209,140
2019-07-17 2019-07-15 14.750 232,525 -6,950 0.06% 3,429,744
2019-07-16 2019-07-12 15.000 239,475 -68,450 0.06% 3,592,125
2019-07-15 2019-07-11 14.750 307,925 -19,906 0.08% 4,541,894
2019-07-12 2019-07-10 15.500 327,831 +19 0.08% 5,081,380
2019-07-11 2019-07-09 14.750 327,812 +93,616 0.08% 4,835,227
2019-07-10 2019-07-08 13.500 234,196 -27,894 0.06% 3,161,646
2019-07-09 2019-07-05 12.450 262,090 +50,854 0.07% 3,263,020
2019-07-08 2019-07-04 15.000 211,236 -14,870 0.05% 3,168,540
2019-07-05 2019-07-03 18.000 226,106 -83,450 0.06% 4,069,908
2019-07-04 2019-07-02 21.750 309,556 +75,839 0.08% 6,732,843
2019-07-03 2019-06-28 24.250 233,717 +6,732 0.06% 5,667,637
2019-07-02 2019-06-27 22.500 226,985 +15,736 0.06% 5,107,162
2019-06-28 2019-06-26 22.000 211,249 +5,267 0.05% 4,647,478
2019-06-27 2019-06-25 23.500 205,982 +4,450 0.05% 4,840,577
2019-06-26 2019-06-24 23.250 201,532 +1,500 0.05% 4,685,619
2019-06-25 2019-06-21 24.750 200,032 +1,950 0.05% 4,950,792
2019-06-24 2019-06-20 25.500 198,082 +1,415 0.05% 5,051,091
2019-06-21 2019-06-19 26.000 196,667 -150 0.05% 5,113,342
2019-06-20 2019-06-18 25.500 196,817 -15,850 0.05% 5,018,833
2019-06-18 2019-06-14 27.000 212,667 -5,400 0.05% 5,742,009
2019-06-17 2019-06-13 28.000 218,067 -66,851 0.06% 6,105,876
2019-06-14 2019-06-12 28.000 284,918 +2,134 0.07% 7,977,704
2019-06-13 2019-06-11 28.000 282,784 -19,659 0.07% 7,917,952
2019-06-12 2019-06-10 31.000 302,443 +112,966 0.08% 9,375,733
2019-06-11 2019-06-06 32.000 189,477 -1,100 0.05% 6,063,264
2019-06-10 2019-06-05 32.500 190,577 -500 0.05% 6,193,752
2019-06-06 2019-06-04 33.500 191,077 -8,750 0.05% 6,401,080
2019-06-05 2019-06-03 33.000 199,827 +29,350 0.05% 6,594,291
2019-06-04 2019-05-31 36.500 170,477 -45,773 0.04% 6,222,410
2019-06-03 2019-05-30 41.500 216,250 -40,721 0.05% 8,974,375
2019-05-31 2019-05-29 41.500 256,971 +5,412 0.07% 10,664,296
2019-05-30 2019-05-28 44.500 251,559 +9,330 0.06% 11,194,375
2019-05-29 2019-05-27 40.500 242,229 -15 0.06% 9,810,274
2019-05-28 2019-05-24 43.000 242,244 +16,712 0.06% 10,416,492
2019-05-27 2019-05-23 43.000 225,532 -3,148 0.06% 9,697,876
2019-05-24 2019-05-22 43.500 228,680 +12,844 0.06% 9,947,580
2019-05-23 2019-05-21 41.500 215,836 +36,652 0.05% 8,957,194
2019-05-22 2019-05-20 38.500 179,184 -16,145 0.05% 6,898,584
2019-05-21 2019-05-17 39.000 195,329 -14,323 0.05% 7,617,831
2019-05-20 2019-05-16 37.500 209,652 +4,223 0.05% 7,861,950
2019-05-17 2019-05-15 37.500 205,429 +11,999 0.05% 7,703,587
2019-05-16 2019-05-14 37.000 193,430 -4,580 0.05% 7,156,910
2019-05-15 2019-05-10 37.500 198,010 -8,700 0.05% 7,425,375
2019-05-14 2019-05-09 38.500 206,710 +9,478 0.05% 7,958,335
2019-05-10 2019-05-08 39.500 197,232 +16,596 0.05% 7,790,664
2019-05-09 2019-05-07 39.000 180,636 -12,273 0.05% 7,044,804
2019-05-08 2019-05-06 41.500 192,909 -13,387 0.05% 8,005,723
2019-05-07 2019-05-03 43.500 206,296 +19,600 0.05% 8,973,876
2019-05-06 2019-05-02 45.000 186,696 +1,650 0.05% 8,401,320
2019-05-03 2019-04-30 44.000 185,046 -150 0.05% 8,142,024
2019-05-02 2019-04-29 44.000 185,196 -18,577 0.05% 8,148,624
2019-04-30 2019-04-26 42.500 203,773 -110,302 0.05% 8,660,352
2019-04-29 2019-04-25 42.000 314,075 +152,150 0.08% 13,191,150
2019-04-26 2019-04-24 43.500 161,925 -19,750 0.04% 7,043,737
2019-04-25 2019-04-23 44.500 181,675 -15,800 0.05% 8,084,537
2019-04-24 2019-04-18 46.500 197,475 +350 0.05% 9,182,587
2019-04-23 2019-04-17 46.500 197,125 -600 0.05% 9,166,312
2019-04-18 2019-04-16 47.500 197,725 -3,050 0.05% 9,391,937
2019-04-17 2019-04-15 49.000 200,775 -33,350 0.05% 9,837,975
2019-04-16 2019-04-12 48.000 234,125 +11,907 0.06% 11,238,000
2019-04-15 2019-04-11 48.500 222,218 -41,662 0.06% 10,777,573
2019-04-12 2019-04-10 49.000 263,880 +46,552 0.07% 12,930,120
2019-04-11 2019-04-09 50.000 217,328 -70,640 0.06% 10,866,400
2019-04-10 2019-04-08 50.000 287,968 +11,849 0.07% 14,398,400
2019-04-09 2019-04-04 51.000 276,119 +104,793 0.07% 14,082,069
2019-04-08 2019-04-03 51.500 171,326 -61,650 0.04% 8,823,289
2019-04-04 2019-04-02 50.000 232,976 +12,827 0.06% 11,648,800
2019-04-03 2019-04-01 51.000 220,149 +45,158 0.06% 11,227,599
2019-04-02 2019-03-29 52.500 174,991 -9,998 0.04% 9,187,027
2019-04-01 2019-03-28 52.000 184,989 +9,994 0.05% 9,619,428
2019-03-29 2019-03-27 47.000 174,995 -29,721 0.04% 8,224,765
2019-03-28 2019-03-26 42.500 204,716 +7,759 0.05% 8,700,430
2019-03-27 2019-03-25 41.500 196,957 +11,362 0.05% 8,173,715
2019-03-26 2019-03-22 49.000 185,595 -8,597 0.05% 9,094,155
2019-03-25 2019-03-21 44.500 194,192 +12,362 0.05% 8,641,544
2019-03-22 2019-03-20 48.000 181,830 -4,274 0.05% 8,727,840
2019-03-20 2019-03-18 58.500 186,104 +1,145 0.05% 10,887,084
2019-03-15 2019-03-13 60.500 184,959 -23,644 0.05% 11,190,019
2019-03-14 2019-03-12 59.500 208,603 +15,043 0.05% 12,411,878
2019-03-13 2019-03-11 61.500 193,560 +8,550 0.05% 11,903,940
2019-03-11 2019-03-07 70.500 185,010 -550 0.05% 13,043,205
2019-03-08 2019-03-06 72.500 185,560 +601 0.05% 13,453,100
2019-03-06 2019-03-04 77.000 184,959 -28,000 0.05% 14,241,843
2019-03-05 2019-03-01 78.000 212,959 +27,913 0.05% 16,610,802
2019-03-04 2019-02-28 78.500 185,046 -1,379 0.05% 14,526,111
2019-03-01 2019-02-27 78.500 186,425 +2,400 0.05% 14,634,362
2019-02-28 2019-02-26 78.000 184,025 -900 0.05% 14,353,950
2019-02-27 2019-02-25 80.000 184,925 -9,150 0.05% 14,794,000
2019-02-26 2019-02-22 78.000 194,075 +16 0.05% 15,137,850
2019-02-25 2019-02-21 76.500 194,059 -24,909 0.05% 14,845,513
2019-02-22 2019-02-20 78.000 218,968 +33,859 0.06% 17,079,504
2019-02-21 2019-02-19 75.500 185,109 -329 0.05% 13,975,729
2019-02-20 2019-02-18 77.500 185,438 -1,071 0.05% 14,371,445
2019-02-19 2019-02-15 77.500 186,509 -750 0.05% 14,454,447
2019-02-18 2019-02-14 79.500 187,259 +2,049 0.05% 14,887,090
2019-02-15 2019-02-13 82.500 185,210 +11,651 0.05% 15,279,825
2019-02-14 2019-02-12 84.000 173,559 -2,000 0.04% 14,578,956
2019-02-13 2019-02-11 88.500 175,559 -10,800 0.04% 15,536,971
2019-02-12 2019-02-08 92.000 186,359 -20,200 0.05% 17,145,028
2019-02-11 2019-02-04 90.000 206,559 +7,399 0.05% 18,590,310
2019-02-08 2019-01-31 89.000 199,160 +17,500 0.05% 17,725,240
2019-02-01 2019-01-30 83.000 181,660 -11,463 0.05% 15,077,780
2019-01-31 2019-01-29 81.500 193,123 +16,200 0.05% 15,739,524
2019-01-30 2019-01-28 90.500 176,923 -2,779 0.04% 16,011,531
2019-01-29 2019-01-25 94.000 179,702 +8,450 0.05% 16,891,988
2019-01-25 2019-01-23 93.000 171,252 -1,729 0.04% 15,926,436
2019-01-24 2019-01-22 90.500 172,981 -3,250 0.04% 15,654,780
2019-01-23 2019-01-21 85.000 176,231 -3,800 0.04% 14,979,635
2019-01-18 2019-01-16 73.000 180,031 +6,822 0.05% 13,142,263
2019-01-17 2019-01-15 66.000 173,209 +4,600 0.04% 11,431,794
2019-01-16 2019-01-14 65.000 168,609 -8,049 0.04% 10,959,585
2019-01-15 2019-01-11 66.500 176,658 -17,126 0.04% 11,747,757
2019-01-14 2019-01-10 65.500 193,784 +17,751 0.05% 12,692,852
2019-01-11 2019-01-09 68.000 176,033 -50 0.04% 11,970,244
2019-01-07 2019-01-03 70.000 176,083 +11,416 0.04% 12,325,810
2019-01-04 2019-01-02 82.000 164,667 +5,808 0.04% 13,502,694
2019-01-03 2018-12-31 90.000 158,859 +46,411 0.04% 14,297,310
2019-01-02 2018-12-27 85.000 112,448 +49,500 0.03% 9,558,080
2018-12-28 2018-12-24 103.500 62,948 -8,396 0.02% 6,515,118
2018-12-27 2018-12-20 107.500 71,344 +400 0.02% 7,669,480
2018-12-21 2018-12-19 111.500 70,944 -18,050 0.02% 7,910,256
2018-12-20 2018-12-18 113.500 88,994 +18,050 0.02% 10,100,819
2018-12-19 2018-12-17 121.000 70,944 +26,000 0.02% 8,584,224
2018-12-18 2018-12-14 128.000 44,944 -3,465 0.01% 5,752,832
2018-12-17 2018-12-13 126.000 48,409 -2,935 0.01% 6,099,534
2018-12-14 2018-12-12 115.000 51,344 -63,994 0.01% 5,904,560
2018-12-13 2018-12-11 127.000 115,338 +58,294 0.03% 14,647,926
2018-12-12 2018-12-10 133.000 57,044 -128,000 0.01% 7,586,852
2018-12-07 2018-12-05 144.000 185,044 -950 0.05% 26,646,336
2018-12-06 2018-12-04 149.000 185,994 +1,000 0.05% 27,713,106
2018-12-04 2018-11-30 148.000 184,994 -3,300 0.05% 27,379,112
2018-11-30 2018-11-28 145.500 188,294 -8,250 0.05% 27,396,777
2018-11-29 2018-11-27 144.000 196,544 +32,970 0.05% 28,302,336
2018-11-28 2018-11-26 147.000 163,574 +66,680 0.04% 24,045,378
2018-11-27 2018-11-23 149.500 96,894 +8,600 0.02% 14,485,653
2018-11-26 2018-11-22 150.000 88,294 -225,377 0.02% 13,244,100
2018-11-23 2018-11-21 150.500 313,671 +26,903 0.08% 47,207,485
2018-11-22 2018-11-20 151.500 286,768 -71,061 0.07% 43,445,352
2018-11-21 2018-11-19 154.500 357,829 +268,435 0.09% 55,284,580
2018-11-19 2018-11-15 152.500 89,394 -16,800 0.02% 13,632,585
2018-11-16 2018-11-14 152.000 106,194 -200 0.03% 16,141,488
2018-11-15 2018-11-13 152.500 106,394 +16,950 0.03% 16,225,085
2018-11-14 2018-11-12 152.500 89,444 -83,001 0.02% 13,640,210
2018-11-13 2018-11-09 153.500 172,445 -54,928 0.04% 26,470,307
2018-11-12 2018-11-08 153.000 227,373 +26,679 0.06% 34,788,069
2018-11-09 2018-11-07 152.500 200,694 +110,799 0.05% 30,605,835
2018-11-08 2018-11-06 149.500 89,895 -850 0.02% 13,439,302
2018-11-07 2018-11-05 150.000 90,745 +951 0.02% 13,611,750
2018-11-06 2018-11-02 151.500 89,794 -9,612 0.02% 13,603,791
2018-11-05 2018-11-01 151.000 99,406 +11,112 0.03% 15,010,306
2018-11-02 2018-10-31 152.500 88,294 +5,500 0.02% 13,464,835
2018-11-01 2018-10-30 152.500 82,794 +28,100 0.02% 12,626,085
2018-10-31 2018-10-29 154.000 54,694 +6,050 0.01% 8,422,876
2018-10-29 2018-10-25 154.500 48,644 -1,886 0.01% 7,515,498
2018-10-26 2018-10-24 154.000 50,530 -4,561 0.01% 7,781,620
2018-10-25 2018-10-23 154.000 55,091 -17,603 0.01% 8,484,014
2018-10-24 2018-10-22 155.500 72,694 +13,298 0.02% 11,303,917
2018-10-23 2018-10-19 155.000 59,396 -750 0.02% 9,206,380
2018-10-22 2018-10-18 156.500 60,146 -68,218 0.02% 9,412,849
2018-10-15 2018-10-11 154.500 128,364 -8,600 0.03% 19,832,238
2018-10-12 2018-10-10 156.000 136,964 +8,600 0.03% 21,366,384
2018-10-11 2018-10-09 164.000 128,364 +74,000 0.03% 21,051,696
2018-10-08 2018-10-04 177.500 54,364 -3,000 0.01% 9,649,610
2018-10-05 2018-10-03 178.500 57,364 -15,958 0.01% 10,239,474
2018-10-04 2018-10-02 180.000 73,322 +6,550 0.02% 13,197,960
2018-10-03 2018-09-28 188.000 66,772 +1,520 0.02% 12,553,136
2018-10-02 2018-09-27 175.500 65,252 +10,888 0.02% 11,451,726
2018-09-21 2018-09-19 173.000 54,364 -16,378 0.01% 9,404,972
2018-09-19 2018-09-17 170.500 70,742 -18,722 0.02% 12,061,511
2018-09-18 2018-09-14 179.000 89,464 +18,722 0.02% 16,014,056
2018-09-17 2018-09-13 164.000 70,742 -5,859 0.02% 11,601,688
2018-09-14 2018-09-12 161.000 76,601 -11,693 0.02% 12,332,761
2018-09-13 2018-09-11 158.500 88,294 -1 0.02% 13,994,599
2018-09-12 2018-09-10 158.000 88,295 +39,600 0.02% 13,950,610
2018-09-11 2018-09-07 158.500 48,695 -238,599 0.01% 7,718,157
2018-09-10 2018-09-06 161.000 287,294 -46,900 0.07% 46,254,334
2018-09-07 2018-09-05 160.500 334,194 +202,560 0.08% 53,638,137
2018-09-06 2018-09-04 157.000 131,634 +3,420 0.03% 20,666,538
2018-09-05 2018-09-03 154.000 128,214 -82,540 0.03% 19,744,956
2018-09-04 2018-08-31 157.000 210,754 +122,417 0.05% 33,088,378
2018-09-03 2018-08-30 164.000 88,337 -36,707 0.02% 14,487,268
2018-08-31 2018-08-29 163.000 125,044 +36,750 0.03% 20,382,172
2018-08-30 2018-08-28 158.000 88,294 -7,250 0.02% 13,950,452
2018-08-29 2018-08-27 155.000 95,544 +2,174 0.02% 14,809,320
2018-08-28 2018-08-24 155.500 93,370 -4,500 0.02% 14,519,035
2018-08-27 2018-08-23 155.500 97,870 +1,776 0.02% 15,218,785
2018-08-24 2018-08-22 155.500 96,094 -9,050 0.02% 14,942,617
2018-08-23 2018-08-21 152.000 105,144 +12,450 0.03% 15,981,888
2018-08-22 2018-08-20 155.000 92,694 +7,800 0.02% 14,367,570
2018-08-21 2018-08-17 161.500 84,894 +4,100 0.02% 13,710,381
2018-08-20 2018-08-16 157.500 80,794 -3,134 0.02% 12,725,055
2018-08-17 2018-08-15 160.000 83,928 -20,466 0.02% 13,428,480
2018-08-16 2018-08-14 164.000 104,394 +27,700 0.03% 17,120,616
2018-08-15 2018-08-13 163.000 76,694 -1,950 0.02% 12,501,122
2018-08-14 2018-08-10 166.000 78,644 -13,250 0.02% 13,054,904
2018-08-13 2018-08-09 167.000 91,894 +12,800 0.02% 15,346,298
2018-08-10 2018-08-08 166.500 79,094 -41,290 0.02% 13,169,151
2018-08-09 2018-08-07 163.500 120,384 +23,790 0.03% 19,682,784
2018-08-08 2018-08-06 154.500 96,594 -111,703 0.02% 14,923,773
2018-08-07 2018-08-03 153.000 208,297 -175,923 0.05% 31,869,441
2018-08-06 2018-08-02 154.000 384,220 +111,553 0.10% 59,169,880
2018-08-03 2018-08-01 164.500 272,667 +195,902 0.07% 44,853,721
2018-08-02 2018-07-31 173.000 76,765 -42,829 0.02% 13,280,345
2018-08-01 2018-07-30 167.500 119,594 +16,303 0.03% 20,031,995
2018-07-31 2018-07-27 174.000 103,291 -33,003 0.03% 17,972,634
2018-07-27 2018-07-25 182.000 136,294 -51,761 0.03% 24,805,508
2018-07-26 2018-07-24 181.000 188,055 +85,000 0.05% 34,037,955
2018-07-25 2018-07-23 177.500 103,055 -31,100 0.03% 18,292,262
2018-07-24 2018-07-20 178.000 134,155 +33,000 0.03% 23,879,590
2018-07-23 2018-07-19 181.500 101,155 +50 0.03% 18,359,632
2018-07-20 2018-07-18 182.500 101,105 -33,000 0.03% 18,451,662
2018-07-17 2018-07-13 181.000 134,105 +54,050 0.03% 24,273,005
2018-07-16 2018-07-12 175.500 80,055 -12,050 0.02% 14,049,652
2018-07-13 2018-07-11 175.000 92,105 +12,850 0.02% 16,118,375
2018-07-12 2018-07-10 179.500 79,255 +2,150 0.02% 14,226,272
2018-07-10 2018-07-06 174.000 77,105 -36,250 0.02% 13,416,270
2018-07-09 2018-07-05 175.500 113,355 +31,950 0.03% 19,893,802
2018-07-06 2018-07-04 178.500 81,405 -36,520 0.02% 14,530,792
2018-07-05 2018-07-03 180.000 117,925 +40,820 0.03% 21,226,500
2018-07-04 2018-06-29 194.000 77,105 -21,279 0.02% 14,958,370
2018-07-03 2018-06-28 187.000 98,384 +1,810 0.02% 18,397,808
2018-06-29 2018-06-27 186.500 96,574 +43,494 0.02% 18,011,051
2018-06-28 2018-06-26 192.500 53,080 +1,735 0.01% 10,217,900
2018-06-27 2018-06-25 177.500 51,345 +1,551 0.01% 9,113,737
2018-06-26 2018-06-22 178.500 49,794 +1,400 0.01% 8,888,229
2018-06-25 2018-06-21 178.000 48,394 -64,940 0.01% 8,614,132
2018-06-22 2018-06-20 178.500 113,334 +64,040 0.03% 20,230,119
2018-06-21 2018-06-19 178.000 49,294 -2,500 0.01% 8,774,332
2018-06-20 2018-06-15 183.000 51,794 -5,341 0.01% 9,478,302
2018-06-19 2018-06-14 185.000 57,135 -5,583 0.01% 10,569,975
2018-06-15 2018-06-13 185.000 62,718 -46,183 0.02% 11,602,830
2018-06-14 2018-06-12 184.500 108,901 -224,449 0.03% 20,092,234
2018-06-13 2018-06-11 184.000 333,350 -25,050 0.08% 61,336,400
2018-06-12 2018-06-08 182.000 358,400 -8,085 0.09% 65,228,800
2018-06-11 2018-06-07 182.000 366,485 +317,191 0.09% 66,700,270
2018-06-08 2018-06-06 181.500 49,294 -18,200 0.01% 8,946,861
2018-06-07 2018-06-05 183.000 67,494 +15,200 0.02% 12,351,402
2018-06-06 2018-06-04 184.000 52,294 +4,000 0.01% 9,622,096
2018-06-05 2018-06-01 183.500 48,294 -3,950 0.01% 8,861,949
2018-06-04 2018-05-31 185.000 52,244 +1,944 0.01% 9,665,140
2018-06-01 2018-05-30 192.500 50,300 -42,526 0.01% 9,682,750
2018-05-31 2018-05-29 194.500 92,826 -18,112 0.02% 18,054,657
2018-05-30 2018-05-28 193.560 110,938 -5,270 0.03% 21,473,159
2018-05-29 2018-05-25 193.062 116,208 -2,022 0.03% 22,435,397
2018-05-28 2018-05-24 193.062 118,230 +42,556 0.03% 22,825,769
2018-05-25 2018-05-23 183.111 75,674 +22,178 0.02% 13,856,723
2018-05-24 2018-05-21 182.116 53,496 -654 0.01% 9,742,455
2018-05-23 2018-05-18 182.116 54,150 +3,065 0.01% 9,861,559
2018-05-18 2018-05-16 181.618 51,085 -2,482 0.01% 9,277,955
2018-05-17 2018-05-15 181.618 53,567 +2,482 0.01% 9,728,731
2018-05-16 2018-05-14 184.106 51,085 +1,106 0.01% 9,405,051
2018-05-15 2018-05-11 189.082 49,979 -1,806 0.01% 9,450,117
2018-05-14 2018-05-10 185.101 51,785 -28,543 0.01% 9,585,459
2018-05-11 2018-05-09 185.101 80,328 -20,650 0.02% 14,868,800
2018-05-10 2018-05-08 184.603 100,978 -5,506 0.03% 18,640,892
2018-05-09 2018-05-07 184.106 106,484 -753 0.03% 19,604,334
2018-05-08 2018-05-04 189.082 107,237 -19,817 0.03% 20,276,559
2018-05-07 2018-05-03 188.584 127,054 -84,983 0.03% 23,960,372
2018-05-04 2018-05-02 192.565 212,037 +76,324 0.05% 40,830,869
2018-05-03 2018-04-30 214.459 135,713 +4,695 0.03% 29,104,808
2018-05-02 2018-04-27 205.004 131,018 +548 0.03% 26,859,269
2018-04-30 2018-04-26 204.009 130,470 +1,713 0.03% 26,617,087
2018-04-27 2018-04-25 191.072 128,757 +2,593 0.03% 24,601,868
2018-04-26 2018-04-24 191.072 126,164 -95,110 0.03% 24,106,418
2018-04-25 2018-04-23 190.574 221,274 +92,371 0.06% 42,169,182
2018-04-23 2018-04-19 191.072 128,903 -24,920 0.03% 24,629,765
2018-04-20 2018-04-18 191.072 153,823 +24,920 0.04% 29,391,281
2018-04-19 2018-04-17 194.555 128,903 +146 0.03% 25,078,745
2018-04-18 2018-04-16 197.541 128,757 -3,367 0.03% 25,434,744
2018-04-17 2018-04-13 199.033 132,124 -7,687 0.03% 26,297,091
2018-04-16 2018-04-12 202.019 139,811 +13,676 0.04% 28,244,467
2018-04-13 2018-04-11 204.009 126,135 -43,661 0.03% 25,732,707
2018-04-12 2018-04-10 206.995 169,796 +12,495 0.04% 35,146,882
2018-04-11 2018-04-09 211.473 157,301 +11,848 0.04% 33,264,916
2018-04-10 2018-04-06 217.444 145,453 +3,818 0.04% 31,627,884
2018-04-09 2018-04-04 215.454 141,635 -1,996 0.04% 30,515,781
2018-04-06 2018-04-03 216.449 143,631 +13,747 0.04% 31,088,764
2018-04-04 2018-03-29 216.449 129,884 -9,791 0.03% 28,113,242
2018-04-03 2018-03-28 198.038 139,675 -5,376 0.04% 27,660,993
2018-03-29 2018-03-27 194.555 145,051 -599,045 0.04% 28,220,422
2018-03-27 2018-03-23 196.546 744,096 -4,572 0.19% 146,248,721
2018-03-26 2018-03-22 202.019 748,668 +607,486 0.19% 151,245,101
2018-03-21 2018-03-19 196.546 141,182 -79,424 0.04% 27,748,687
2018-03-20 2018-03-16 198.536 220,606 -67,884 0.06% 43,798,197
2018-03-19 2018-03-15 197.541 288,490 +209 0.07% 56,988,507
2018-03-16 2018-03-14 199.531 288,281 +44,608 0.07% 57,520,997
2018-03-15 2018-03-13 206.000 243,673 -45,565 0.06% 50,196,538
2018-03-14 2018-03-12 207.990 289,238 -14,721 0.07% 60,158,589
2018-03-13 2018-03-09 206.995 303,959 +14,721 0.08% 62,917,919
2018-03-09 2018-03-07 206.995 289,238 +36,074 0.07% 59,870,749
2018-03-07 2018-03-05 205.502 253,164 -1,507 0.06% 52,025,710
2018-03-06 2018-03-02 207.492 254,671 +1,507 0.06% 52,842,282
2018-03-05 2018-03-01 208.985 253,164 +11,305 0.06% 52,907,501
2018-03-02 2018-02-28 218.937 241,859 +53,539 0.06% 52,951,826
2018-03-01 2018-02-27 214.459 188,320 +40,405 0.05% 40,386,826
2018-02-28 2018-02-26 194.058 147,915 -31,502 0.04% 28,704,027
2018-02-27 2018-02-23 190.077 179,417 +44,721 0.05% 34,103,030
2018-02-26 2018-02-22 188.584 134,696 -6,320 0.03% 25,401,533
2018-02-23 2018-02-21 189.579 141,016 +2,904 0.04% 26,733,719
2018-02-22 2018-02-20 188.584 138,112 +71,958 0.03% 26,045,736
2018-02-21 2018-02-15 187.091 66,154 -64,926 0.02% 12,376,845
2018-02-20 2018-02-13 181.120 131,080 -10,575 0.03% 23,741,264
2018-02-14 2018-02-12 179.130 141,655 -263,940 0.04% 25,374,671
2018-02-13 2018-02-09 174.652 405,595 +223,716 0.10% 70,837,907
2018-02-12 2018-02-08 179.130 181,879 -16,279 0.05% 32,579,999
2018-02-09 2018-02-07 179.130 198,158 +16,681 0.05% 35,496,058
2018-02-08 2018-02-06 178.135 181,477 -6,733 0.05% 32,327,389
2018-02-07 2018-02-05 179.130 188,210 +6,733 0.05% 33,714,072
2018-02-06 2018-02-02 180.125 181,477 +41,556 0.05% 32,688,589
2018-02-05 2018-02-01 179.130 139,921 -41,556 0.04% 25,064,060
2018-02-02 2018-01-31 183.608 181,477 -62,764 0.05% 33,320,689
2018-02-01 2018-01-30 187.091 244,241 +64,271 0.06% 45,695,394
2018-01-31 2018-01-29 195.550 179,970 -8,793 0.05% 35,193,194
2018-01-30 2018-01-26 204.507 188,763 -8,807 0.05% 38,603,324
2018-01-29 2018-01-25 206.497 197,570 -382,498 0.05% 40,797,646
2018-01-26 2018-01-24 216.946 580,068 +242,530 0.15% 125,843,680
2018-01-25 2018-01-23 223.913 337,538 -4,716 0.09% 75,579,010
2018-01-24 2018-01-22 233.864 342,254 -113,147 0.09% 80,040,981
2018-01-23 2018-01-19 210.478 455,401 -207,093 0.11% 95,851,819
2018-01-22 2018-01-18 179.628 662,494 +55,367 0.17% 119,002,247
2018-01-19 2018-01-17 179.628 607,127 +10,049 0.15% 109,056,803
2018-01-18 2018-01-16 177.637 597,078 +180,163 0.15% 106,063,340
2018-01-17 2018-01-15 175.149 416,915 +241,015 0.11% 73,022,416
2018-01-16 2018-01-12 174.154 175,900 -2,838 0.04% 30,633,731
2018-01-15 2018-01-11 176.145 178,738 -67,002 0.05% 31,483,729
2018-01-12 2018-01-10 178.135 245,740 +152,035 0.06% 43,774,873
2018-01-10 2018-01-08 177.637 93,705 +3,421 0.02% 16,645,506
2018-01-09 2018-01-05 178.135 90,284 -5,103 0.02% 16,082,732
2018-01-08 2018-01-04 178.135 95,387 -18,668 0.02% 16,991,755
2018-01-05 2018-01-03 178.135 114,055 +90,340 0.03% 20,317,177
2018-01-04 2018-01-02 179.628 23,715 +503 0.01% 4,259,870
2018-01-03 2017-12-29 179.130 23,212 -9,747 0.01% 4,157,967
2018-01-02 2017-12-28 171.169 32,959 +8,239 0.01% 5,641,551
2017-12-29 2017-12-27 165.695 24,720 -175,789 0.01% 4,095,988
2017-12-28 2017-12-22 161.217 200,509 +92,597 0.05% 32,325,473
2017-12-27 2017-12-21 160.719 107,912 +21,555 0.03% 17,343,561
2017-12-22 2017-12-20 158.232 86,357 +53,096 0.02% 13,664,404
2017-12-21 2017-12-19 159.227 33,261 -62,637 0.01% 5,296,040
2017-12-20 2017-12-18 158.232 95,898 -13,046 0.02% 15,174,091
2017-12-19 2017-12-15 157.734 108,944 -59,287 0.03% 17,184,171
2017-12-18 2017-12-14 157.734 168,231 +95,447 0.04% 26,535,746
2017-12-15 2017-12-13 157.236 72,784 -345,118 0.02% 11,444,294
2017-12-14 2017-12-12 155.246 417,902 +395,092 0.11% 64,877,642
2017-12-13 2017-12-11 157.236 22,810 -96,229 0.01% 3,586,562
2017-12-12 2017-12-08 155.744 119,039 -89,683 0.03% 18,539,568
2017-12-11 2017-12-07 154.251 208,722 +188,976 0.05% 32,195,556
2017-12-08 2017-12-06 153.256 19,746 -41,379 0.00% 3,026,188
2017-12-07 2017-12-05 156.739 61,125 -10,428 0.02% 9,580,660
2017-12-06 2017-12-04 158.232 71,553 +44,924 0.02% 11,321,943
2017-12-05 2017-12-01 160.719 26,629 -54,865 0.01% 4,279,799
2017-12-04 2017-11-30 162.710 81,494 -122,860 0.02% 13,259,874
2017-12-01 2017-11-29 164.700 204,354 +160,090 0.05% 33,657,135
2017-11-30 2017-11-28 165.198 44,264 -45,477 0.01% 7,312,313
2017-11-29 2017-11-27 165.695 89,741 +16,530 0.02% 14,869,664
2017-11-28 2017-11-24 165.695 73,211 -109,623 0.02% 12,130,720
2017-11-27 2017-11-23 165.198 182,834 +117,662 0.05% 30,203,763
2017-11-24 2017-11-22 164.700 65,172 +3,624 0.02% 10,733,838
2017-11-23 2017-11-21 164.203 61,548 +39,477 0.02% 10,106,340
2017-11-22 2017-11-20 163.207 22,071 -112,696 0.01% 3,602,151
2017-11-21 2017-11-17 163.207 134,767 -195,901 0.03% 21,994,972
2017-11-20 2017-11-16 163.207 330,668 +224,756 0.08% 53,967,466
2017-11-17 2017-11-15 163.207 105,912 +78,329 0.03% 17,285,623
2017-11-16 2017-11-14 163.207 27,583 -166,538 0.01% 4,501,750
2017-11-15 2017-11-13 164.203 194,121 +56,760 0.05% 31,875,167
2017-11-14 2017-11-10 164.203 137,361 -56,996 0.03% 22,555,029
2017-11-13 2017-11-09 164.203 194,357 -162,881 0.05% 31,913,919
2017-11-10 2017-11-08 164.203 357,238 +281,723 0.09% 58,659,398
2017-11-09 2017-11-07 164.203 75,515 -955 0.02% 12,399,757
2017-11-08 2017-11-06 164.203 76,470 -158,993 0.02% 12,556,571
2017-11-07 2017-11-03 167.188 235,463 +218,172 0.06% 39,366,605
2017-11-06 2017-11-02 168.681 17,291 -18,080 0.00% 2,916,660
2017-11-03 2017-11-01 166.690 35,371 +10,048 0.01% 5,896,009
2017-11-02 2017-10-31 166.193 25,323 +3,568 0.01% 4,208,503
2017-11-01 2017-10-30 165.198 21,755 -45,782 0.01% 3,593,877
2017-10-31 2017-10-27 161.217 67,537 +22,258 0.02% 10,888,117
2017-10-30 2017-10-26 160.719 45,279 -11,067 0.01% 7,277,218
2017-10-27 2017-10-25 160.719 56,346 -98,214 0.01% 9,055,900
2017-10-26 2017-10-24 159.724 154,560 -590,400 0.04% 24,686,991
2017-10-25 2017-10-23 160.719 744,960 +301 0.19% 119,729,588
2017-10-23 2017-10-19 161.715 744,659 +40 0.19% 120,422,272
2017-10-20 2017-10-18 162.710 744,619 -2,009 0.19% 121,156,823
2017-10-17 2017-10-13 165.198 746,628 +2,009 0.19% 123,341,257
2017-10-12 2017-10-10 167.188 744,619 -3,165 0.19% 124,491,415
2017-10-11 2017-10-09 166.690 747,784 +2,512 0.19% 124,648,480
2017-10-10 2017-10-06 168.183 745,272 +16,379 0.19% 125,342,259
2017-10-09 2017-10-04 167.188 728,893 -29,794 0.18% 121,862,215
2017-10-06 2017-10-03 167.686 758,687 -30,133 0.19% 127,220,927
2017-10-04 2017-09-29 169.178 788,820 +2,010 0.20% 133,451,310
2017-09-29 2017-09-27 157.734 786,810 +26,114 0.20% 124,106,676
2017-09-28 2017-09-26 155.246 760,696 +24,116 0.19% 118,095,062
2017-09-25 2017-09-21 151.763 736,580 -959 0.19% 111,785,577
2017-09-22 2017-09-20 153.256 737,539 +37,364 0.19% 113,032,080
2017-09-21 2017-09-19 152.261 700,175 +12,077 0.18% 106,609,041
2017-09-20 2017-09-18 152.758 688,098 -2,010 0.17% 105,112,577
2017-09-19 2017-09-15 152.758 690,108 +10,601 0.17% 105,419,621
2017-09-18 2017-09-14 151.763 679,507 -14,489 0.17% 103,124,009
2017-09-15 2017-09-13 152.261 693,996 +23,248 0.18% 105,668,223
2017-09-14 2017-09-12 152.758 670,748 -65,832 0.17% 102,462,223
2017-09-13 2017-09-11 152.758 736,580 +1,407 0.19% 112,518,597
2017-09-12 2017-09-08 153.753 735,173 +603 0.19% 113,035,287
2017-09-11 2017-09-07 153.256 734,570 +5,225 0.19% 112,577,064
2017-09-08 2017-09-06 153.753 729,345 -6,492 0.18% 112,139,212
2017-09-07 2017-09-05 153.753 735,837 -743 0.19% 113,137,379
2017-09-05 2017-09-01 154.251 736,580 -1,306 0.19% 113,618,128
2017-09-04 2017-08-31 155.246 737,886 +3,316 0.19% 114,553,899
2017-09-01 2017-08-30 156.241 734,570 +45,635 0.19% 114,770,123
2017-08-31 2017-08-29 156.241 688,935 -1,356 0.17% 107,640,054
2017-08-30 2017-08-28 156.739 690,291 -503 0.17% 108,195,395
2017-08-29 2017-08-25 157.236 690,794 -10,852 0.17% 108,617,962
2017-08-28 2017-08-24 157.734 701,646 +9,043 0.18% 110,673,419
2017-08-25 2017-08-22 157.734 692,603 -121,215 0.17% 109,247,031
2017-08-24 2017-08-21 157.236 813,818 +55,910 0.21% 127,961,813
2017-08-22 2017-08-18 156.739 757,908 +108,082 0.19% 118,793,604
2017-08-21 2017-08-17 157.734 649,826 -21,001 0.16% 102,499,644
2017-08-18 2017-08-16 157.236 670,827 +1,854 0.17% 105,478,423
2017-08-17 2017-08-15 158.232 668,973 -1,944 0.17% 105,852,647
2017-08-16 2017-08-14 157.734 670,917 -66 0.17% 105,826,412
2017-08-15 2017-08-11 156.241 670,983 -11,548 0.17% 104,835,212
2017-08-14 2017-08-10 156.241 682,531 +13,063 0.17% 106,639,486
2017-08-10 2017-08-08 158.232 669,468 -5,534 0.17% 105,930,971
2017-08-09 2017-08-07 156.739 675,002 -5,539 0.17% 105,799,015
2017-08-08 2017-08-04 157.236 680,541 +50 0.17% 107,005,818
2017-08-04 2017-08-02 156.739 680,491 -2,128 0.17% 106,659,355
2017-08-03 2017-08-01 156.241 682,619 -20,097 0.17% 106,653,235
2017-08-01 2017-07-28 153.256 702,716 -3,015 0.18% 107,695,255
2017-07-31 2017-07-27 153.753 705,731 -11,094 0.18% 108,508,482
2017-07-27 2017-07-25 155.744 716,825 -4,672 0.18% 111,640,942
2017-07-26 2017-07-24 156.739 721,497 +4,672 0.18% 113,086,587
2017-07-25 2017-07-21 156.241 716,825 +63,517 0.18% 111,997,623
2017-07-24 2017-07-20 157.236 653,308 +46,877 0.16% 102,723,799
2017-07-21 2017-07-19 156.739 606,431 +89,231 0.15% 95,051,278
2017-07-20 2017-07-18 156.241 517,200 -196,263 0.13% 80,807,966
2017-07-19 2017-07-17 155.246 713,463 -50,494 0.18% 110,762,325
2017-07-18 2017-07-14 155.744 763,957 -30,135 0.19% 118,981,452
2017-07-17 2017-07-13 155.246 794,092 -59,966 0.20% 123,279,660
2017-07-14 2017-07-12 154.251 854,058 +83,937 0.22% 131,739,215
2017-07-13 2017-07-11 155.246 770,121 +14,581 0.19% 119,558,256
2017-07-12 2017-07-10 157.734 755,540 -9,295 0.19% 119,174,335
2017-07-11 2017-07-07 157.236 764,835 -4,221 0.19% 120,259,903
2017-07-10 2017-07-06 156.739 769,056 -325,050 0.19% 120,540,928
2017-07-06 2017-07-04 154.748 1,094,106 -19,645 0.28% 169,311,244
2017-07-05 2017-07-03 154.251 1,113,751 -423,517 0.28% 171,797,094
2017-07-04 2017-06-30 155.246 1,537,268 -209 0.39% 238,654,811
2017-06-30 2017-06-28 156.241 1,537,477 +231,529 0.39% 240,217,304
2017-06-29 2017-06-27 156.241 1,305,948 -22,509 0.33% 204,042,927
2017-06-28 2017-06-26 159.227 1,328,457 -168,263 0.34% 211,525,871
2017-06-26 2017-06-22 157.734 1,496,720 +128,622 0.38% 236,083,609
2017-06-23 2017-06-21 158.232 1,368,098 +585 0.35% 216,476,292
2017-06-22 2017-06-20 157.734 1,367,513 -51,491 0.34% 215,703,274
2017-06-21 2017-06-19 158.232 1,419,004 -8,240 0.36% 224,531,228
2017-06-20 2017-06-16 157.236 1,427,244 -1,504 0.36% 224,414,710
2017-06-19 2017-06-15 157.734 1,428,748 -905 0.36% 225,362,115
2017-06-16 2017-06-14 158.729 1,429,653 -4,572 0.36% 226,927,608
2017-06-15 2017-06-13 158.729 1,434,225 -38,761 0.36% 227,653,318
2017-06-14 2017-06-12 159.227 1,472,986 -8,189 0.37% 234,538,752
2017-06-13 2017-06-09 155.744 1,481,175 -1,558 0.37% 230,683,601
2017-06-12 2017-06-08 157.734 1,482,733 -99,279 0.37% 233,877,384
2017-06-09 2017-06-07 156.739 1,582,012 +351 0.40% 247,962,690
2017-06-08 2017-06-06 156.739 1,581,661 -89,484 0.40% 247,907,675
2017-06-07 2017-06-05 158.232 1,671,145 -10,149 0.42% 264,427,894
2017-06-06 2017-06-02 159.724 1,681,294 -31,352 0.42% 268,543,539
2017-06-05 2017-06-01 161.715 1,712,646 -173,177 0.43% 276,959,954
2017-06-02 2017-05-31 158.232 1,885,823 +92,923 0.48% 298,396,730
2017-06-01 2017-05-29 163.705 1,792,900 -96,540 0.45% 293,506,671
2017-05-31 2017-05-26 163.207 1,889,440 -196,651 0.48% 308,370,597
2017-05-29 2017-05-25 163.705 2,086,091 -3,115 0.53% 341,503,500
2017-05-26 2017-05-24 164.700 2,089,206 -169,445 0.53% 344,092,550
2017-05-25 2017-05-23 162.710 2,258,651 -48,786 0.57% 367,504,698
2017-05-24 2017-05-22 162.859 2,307,437 +120,935 0.58% 375,787,102
2017-05-23 2017-05-19 163.354 2,186,502 -282,663 0.55% 357,174,083
2017-05-22 2017-05-18 162.364 2,469,165 -57,070 0.62% 400,903,710
2017-05-19 2017-05-17 162.364 2,526,235 +207,850 0.63% 410,169,828
2017-05-18 2017-05-16 167.314 2,318,385 +97,074 0.58% 387,898,748
2017-05-17 2017-05-15 167.314 2,221,311 -69,196 0.56% 371,656,889
2017-05-16 2017-05-12 167.314 2,290,507 -56,059 0.57% 383,234,363
2017-05-15 2017-05-11 167.314 2,346,566 -101,008 0.59% 392,613,830
2017-05-12 2017-05-10 167.314 2,447,574 -5,201 0.61% 409,513,903
2017-05-11 2017-05-09 167.809 2,452,775 -56,373 0.62% 411,598,259
2017-05-10 2017-05-08 168.799 2,509,148 -74,739 0.63% 423,542,287
2017-05-09 2017-05-05 168.304 2,583,887 -224,540 0.65% 434,879,117
2017-05-08 2017-05-04 146.524 2,808,427 -1,076,489 0.70% 411,501,071
2017-05-05 2017-05-02 124.743 3,884,916 -68,130 0.97% 484,616,608
2017-05-02 2017-04-27 124.743 3,953,046 +2,556,487 0.99% 493,115,357
2017-04-27 2017-04-25 124.743 1,396,559 -626,045 0.35% 174,211,150
2017-04-26 2017-04-24 141.574 2,022,604 +644,786 0.51% 286,347,249
2017-04-25 2017-04-21 142.564 1,377,818 -167,142 0.35% 196,426,673
2017-04-24 2017-04-20 140.089 1,544,960 -107,237 0.39% 216,431,164
2017-04-21 2017-04-19 150.484 1,652,197 -25,563 0.41% 248,628,856
2017-04-20 2017-04-18 153.454 1,677,760 -11,383 0.42% 257,458,746
2017-04-19 2017-04-13 154.939 1,689,143 -215,551 0.42% 261,713,952
2017-04-18 2017-04-12 161.869 1,904,694 -37,473 0.48% 308,311,047
2017-04-13 2017-04-11 165.829 1,942,167 -14,796 0.49% 322,067,941
2017-04-12 2017-04-10 166.819 1,956,963 +245,970 0.49% 326,458,992
2017-04-11 2017-04-07 167.314 1,710,993 +45,137 0.43% 286,273,437
2017-04-10 2017-04-06 169.294 1,665,856 -244,935 0.42% 282,019,854
2017-04-07 2017-04-05 171.274 1,910,791 +244,162 0.48% 327,269,404
2017-04-06 2017-04-03 171.274 1,666,629 +1 0.42% 285,450,727
2017-04-05 2017-03-31 170.284 1,666,628 -73,911 0.42% 283,800,552
2017-04-03 2017-03-30 169.294 1,740,539 +515,993 0.44% 294,663,257
2017-03-31 2017-03-29 167.314 1,224,546 -343,573 0.31% 204,883,943
2017-03-30 2017-03-28 166.819 1,568,119 -131,310 0.39% 261,592,349
2017-03-29 2017-03-27 165.829 1,699,429 +243,226 0.43% 281,814,900
2017-03-28 2017-03-24 168.304 1,456,203 +2,300 0.37% 245,085,128
2017-03-27 2017-03-23 167.314 1,453,903 -3,677 0.36% 243,258,628
2017-03-24 2017-03-22 158.899 1,457,580 +22,172 0.37% 231,607,998
2017-03-23 2017-03-21 152.959 1,435,408 +13 0.36% 219,558,351
2017-03-22 2017-03-20 148.999 1,435,395 +161,612 0.36% 213,872,056
2017-03-21 2017-03-17 148.009 1,273,783 -32,626 0.32% 188,530,994
2017-03-20 2017-03-16 148.999 1,306,409 -1,060 0.33% 194,653,304
2017-03-17 2017-03-15 148.504 1,307,469 -523,219 0.33% 194,164,029
2017-03-16 2017-03-14 148.009 1,830,688 +523,219 0.46% 270,957,791
2017-03-15 2017-03-13 148.504 1,307,469 -87,132 0.33% 194,164,029
2017-03-14 2017-03-10 148.009 1,394,601 +72,008 0.35% 206,413,111
2017-03-13 2017-03-09 147.514 1,322,593 +120,502 0.33% 195,100,599
2017-03-10 2017-03-08 147.514 1,202,091 -43,093 0.30% 177,324,902
2017-03-09 2017-03-07 146.524 1,245,184 -202 0.31% 182,448,947
2017-03-08 2017-03-06 148.009 1,245,386 -77,446 0.31% 184,327,990
2017-03-07 2017-03-03 148.009 1,322,832 +37,814 0.33% 195,790,673
2017-03-06 2017-03-02 148.009 1,285,018 -13,182 0.32% 190,193,872
2017-03-03 2017-03-01 146.524 1,298,200 -107,859 0.33% 190,217,047
2017-03-02 2017-02-28 148.999 1,406,059 +105,893 0.35% 209,501,029
2017-03-01 2017-02-27 148.504 1,300,166 -164,298 0.33% 193,079,506
2017-02-28 2017-02-24 148.999 1,464,464 +137,946 0.37% 218,203,300
2017-02-27 2017-02-23 148.504 1,326,518 -98,175 0.33% 196,992,876
2017-02-24 2017-02-22 149.989 1,424,693 -70,819 0.36% 213,687,953
2017-02-23 2017-02-21 148.504 1,495,512 -112,782 0.38% 222,089,116
2017-02-22 2017-02-20 149.989 1,608,294 +63,332 0.40% 241,226,041
2017-02-21 2017-02-17 149.494 1,544,962 -24,157 0.39% 230,962,177
2017-02-20 2017-02-16 148.504 1,569,119 +213,843 0.39% 233,020,031
2017-02-17 2017-02-15 148.504 1,355,276 -244,691 0.34% 201,263,547
2017-02-16 2017-02-14 148.504 1,599,967 -474,510 0.40% 237,601,074
2017-02-15 2017-02-13 148.504 2,074,477 -491,957 0.52% 308,067,581
2017-02-14 2017-02-10 150.979 2,566,434 -3,165,987 0.64% 387,477,116
2017-02-13 2017-02-09 164.839 5,732,421 +2,231,311 1.44% 944,927,376
2017-02-10 2017-02-08 164.344 3,501,110 +1,849,088 0.88% 575,386,886
2017-02-09 2017-02-07 165.829 1,652,022 +1,145,414 0.41% 273,953,437
2017-02-08 2017-02-06 165.334 506,608 -186,496 0.13% 83,759,607
2017-02-07 2017-02-03 165.334 693,104 +515,430 0.17% 114,593,766
2017-02-06 2017-02-02 165.334 177,674 -9,696 0.04% 29,375,581
2017-02-03 2017-02-01 164.344 187,370 -46,073 0.05% 30,793,160
2017-02-02 2017-01-27 162.364 233,443 -1,111 0.06% 37,902,759
2017-02-01 2017-01-25 164.839 234,554 +26,363 0.06% 38,663,681
2017-01-26 2017-01-24 168.304 208,191 -20,353 0.05% 35,039,426
2017-01-25 2017-01-23 167.809 228,544 -23,888 0.06% 38,351,790
2017-01-24 2017-01-20 169.294 252,432 -21,105 0.06% 42,735,288
2017-01-23 2017-01-19 169.294 273,537 -18,894 0.07% 46,308,243
2017-01-20 2017-01-18 169.294 292,431 -4,761 0.07% 49,506,889
2017-01-19 2017-01-17 172.759 297,192 +34,906 0.07% 51,342,695
2017-01-18 2017-01-16 170.284 262,286 -57,013 0.07% 44,663,183
2017-01-17 2017-01-13 170.779 319,299 +42,524 0.08% 54,529,658
2017-01-16 2017-01-12 170.284 276,775 -16,717 0.07% 47,130,432
2017-01-13 2017-01-11 170.284 293,492 -14,444 0.07% 49,977,074
2017-01-12 2017-01-10 168.799 307,936 -39,848 0.08% 51,979,364
2017-01-11 2017-01-09 168.304 347,784 -2,020 0.09% 58,533,519
2017-01-10 2017-01-06 170.284 349,804 -60,684 0.09% 59,566,123
2017-01-09 2017-01-05 173.254 410,488 +19,404 0.10% 71,118,834
2017-01-06 2017-01-04 177.214 391,084 +35,413 0.10% 69,305,738
2017-01-05 2017-01-03 177.214 355,671 -49,727 0.09% 63,030,043
2017-01-04 2016-12-30 179.195 405,398 +7,392 0.10% 72,645,094
2017-01-03 2016-12-29 170.779 398,006 +45,459 0.10% 67,971,184
2016-12-30 2016-12-28 171.274 352,547 -2,045,243 0.09% 60,382,243
2016-12-29 2016-12-23 169.789 2,397,790 -106,109 0.60% 407,119,012
2016-12-28 2016-12-22 169.789 2,503,899 +12,824 0.63% 425,135,182
2016-12-23 2016-12-21 170.284 2,491,075 -69,916 0.63% 424,190,917
2016-12-22 2016-12-20 171.769 2,560,991 -11,008 0.64% 439,899,680
2016-12-21 2016-12-19 172.759 2,571,999 -53,433 0.65% 444,336,860
2016-12-20 2016-12-16 174.739 2,625,432 -448,222 0.66% 458,766,396
2016-12-19 2016-12-15 175.729 3,073,654 +269,634 0.77% 540,131,431
2016-12-16 2016-12-14 174.739 2,804,020 -100,950 0.70% 489,972,755
2016-12-15 2016-12-13 167.314 2,904,970 -373,490 0.73% 486,042,752
2016-12-14 2016-12-12 149.989 3,278,460 -564,099 0.82% 491,732,188
2016-12-13 2016-12-09 134.148 3,842,559 +89,079 0.96% 515,473,039
2016-12-12 2016-12-08 157.909 3,753,480 +536,103 0.94% 592,708,163
2016-12-09 2016-12-07 167.809 3,217,377 +229,647 0.81% 539,905,523
2016-12-08 2016-12-06 172.759 2,987,730 -651,918 0.76% 516,158,275
2016-12-07 2016-12-05 174.244 3,639,648 +268,605 0.92% 634,188,214
2016-12-06 2016-12-02 178.204 3,371,043 -26,706 0.85% 600,734,968
2016-12-05 2016-12-01 181.175 3,397,749 -366,776 0.86% 615,585,665
2016-12-02 2016-11-30 204.440 3,764,525 -355,549 0.96% 769,620,021
2016-12-01 2016-11-29 211.370 4,120,074 +134,875 1.05% 870,861,339
2016-11-30 2016-11-28 207.410 3,985,199 +3,726,100 1.01% 826,570,983
2016-11-29 2016-11-25 203.945 259,099 -209,591 0.08% 52,841,979
2016-11-28 2016-11-24 199.490 468,690 -66,665 0.14% 93,498,976
2016-11-25 2016-11-23 204.440 535,355 +300,083 0.16% 109,448,052
2016-11-24 2016-11-22 210.380 235,272 +157,812 0.07% 49,496,592
2016-11-23 2016-11-21 221.271 77,460 +13,282 0.02% 17,139,618
2016-11-21 2016-11-17 217.805 64,178 -49,292 0.02% 13,978,320
2016-11-18 2016-11-16 217.310 113,470 -4,191 0.03% 24,658,218
2016-11-17 2016-11-15 215.825 117,661 +48,635 0.03% 25,394,236
2016-11-15 2016-11-11 214.340 69,026 -404,030 0.02% 14,795,060
2016-11-14 2016-11-10 216.320 473,056 -1,314 0.14% 102,331,682
2016-11-10 2016-11-08 214.340 474,370 +404 0.14% 101,676,651
2016-11-09 2016-11-07 215.330 473,966 +910 0.14% 102,059,295
2016-10-31 2016-10-27 213.845 473,056 -6,010 0.14% 101,160,839
2016-10-28 2016-10-26 215.330 479,066 +8,030 0.14% 103,157,480
2016-10-25 2016-10-20 214.340 471,036 -93,725 0.14% 100,962,040
2016-10-24 2016-10-19 211.865 564,761 +100,745 0.17% 119,653,274
2016-10-20 2016-10-18 211.865 464,016 -15,039 0.14% 98,308,902
2016-10-17 2016-10-13 207.905 479,055 +5,085 0.14% 99,598,039
2016-10-14 2016-10-12 212.855 473,970 +1,165 0.14% 100,887,051
2016-10-13 2016-10-11 216.320 472,805 -17,895 0.14% 102,277,385
2016-10-12 2016-10-07 221.766 490,700 -13,200 0.15% 108,820,368
2016-10-06 2016-10-04 228.201 503,900 +4,192 0.15% 114,990,352
2016-10-05 2016-10-03 225.726 499,708 -4,192 0.15% 112,796,926
2016-10-03 2016-09-29 220.281 503,900 +6,061 0.15% 110,999,364
2016-09-30 2016-09-28 219.786 497,839 -6,061 0.15% 109,417,807
2016-09-28 2016-09-26 220.776 503,900 -9,040 0.16% 111,248,800
2016-09-27 2016-09-23 224.241 512,940 +9,040 0.16% 115,021,993
2016-09-26 2016-09-22 225.231 503,900 +7,020 0.16% 113,493,731
2016-09-02 2016-08-31 195.530 496,880 +85 0.16% 97,154,905
2016-08-26 2016-08-24 176.224 496,795 +2,525 0.16% 87,547,416
2016-08-24 2016-08-22 173.254 494,270 -1,212 0.16% 85,634,431
2016-08-23 2016-08-19 173.254 495,482 +1,212 0.16% 85,844,415
2016-08-15 2016-08-11 165.829 494,270 -85 0.16% 81,964,384
2016-08-11 2016-08-09 165.334 494,355 +15,758 0.16% 81,733,767
2016-08-09 2016-08-05 165.334 478,597 -1 0.15% 79,128,432
2016-08-04 2016-08-01 165.334 478,598 -3,333 0.15% 79,128,597
2016-08-03 2016-07-29 166.324 481,931 +3,333 0.15% 80,156,779
2016-07-25 2016-07-21 168.799 478,598 -95,229 0.15% 80,786,981
2016-07-22 2016-07-20 165.829 573,827 +95,229 0.18% 95,157,255
2016-07-20 2016-07-18 166.819 478,598 -1,767 0.15% 79,839,333
2016-07-19 2016-07-15 166.324 480,365 -1,061 0.15% 79,896,316
2016-07-18 2016-07-14 165.334 481,426 +2,829 0.15% 79,596,162
2016-07-11 2016-07-07 168.304 478,597 -41,919 0.15% 80,549,901
2016-07-08 2016-07-06 167.314 520,516 +41,818 0.16% 87,089,722
2016-06-30 2016-06-28 167.809 478,698 -1 0.15% 80,329,938
2016-06-29 2016-06-27 167.314 478,699 +1 0.15% 80,093,144
2016-06-27 2016-06-23 170.284 478,698 -2,425 0.15% 81,514,745
2016-06-24 2016-06-22 170.284 481,123 +2,425 0.15% 81,927,685
2016-06-17 2016-06-15 156.424 478,698 +404,030 0.15% 74,879,824
2016-06-16 2016-06-14 148.999 74,668 -505 0.02% 11,125,438
2016-06-15 2016-06-13 141.574 75,173 +252 0.02% 10,642,509
2016-06-13 2016-06-08 144.049 74,921 +253 0.02% 10,792,267
2016-06-03 2016-06-01 145.039 74,668 -1,061 0.02% 10,829,746
2016-06-02 2016-05-31 143.554 75,729 -1,868 0.02% 10,871,171
2016-05-31 2016-05-27 148.009 77,597 -19,858 0.02% 11,485,033
2016-05-30 2016-05-26 145.534 97,455 +606 0.03% 14,182,983
2016-05-26 2016-05-24 136.623 96,849 -240,701 0.03% 13,231,843
2016-05-25 2016-05-23 133.064 337,550 +3,384 0.11% 44,915,853
2016-05-24 2016-05-20 131.586 334,166 +296 0.11% 43,971,502
2016-05-23 2016-05-19 131.093 333,870 +11,971 0.11% 43,768,011
2016-05-20 2016-05-18 130.600 321,899 +217,273 0.10% 42,040,055
2016-05-19 2016-05-17 133.064 104,626 -39,685 0.03% 13,921,985
2016-05-18 2016-05-16 132.571 144,311 +305 0.05% 19,131,521
2016-05-17 2016-05-13 129.122 144,006 -1,066 0.05% 18,594,292
2016-05-16 2016-05-12 130.600 145,072 -10,348 0.05% 18,946,424
2016-05-13 2016-05-11 128.629 155,420 -249,883 0.05% 19,991,491
2016-05-12 2016-05-10 127.643 405,303 +258,709 0.13% 51,734,155
2016-05-11 2016-05-09 125.179 146,594 -5,529 0.05% 18,350,491
2016-05-10 2016-05-06 118.279 152,123 +245 0.05% 17,993,013
2016-05-09 2016-05-05 117.787 151,878 -31,958 0.05% 17,889,185
2016-05-05 2016-05-03 121.236 183,836 -2,638 0.06% 22,287,607
2016-04-29 2016-04-27 119.265 186,474 -6,391 0.06% 22,239,828
2016-04-28 2016-04-26 115.815 192,865 +6,391 0.06% 22,336,703
2016-04-27 2016-04-25 113.844 186,474 -4,616 0.06% 21,228,927
2016-04-25 2016-04-21 111.380 191,090 +3,754 0.06% 21,283,555
2016-04-22 2016-04-20 109.901 187,336 +862 0.06% 20,588,461
2016-04-21 2016-04-19 110.394 186,474 -6,239 0.06% 20,585,626
2016-04-20 2016-04-18 108.423 192,713 +609 0.06% 20,894,475
2016-04-19 2016-04-15 107.437 192,104 +5,630 0.06% 20,639,096
2016-04-18 2016-04-14 107.437 186,474 -6,848 0.06% 20,034,225
2016-04-15 2016-04-13 106.451 193,322 +6,848 0.06% 20,579,405
2016-04-14 2016-04-12 102.509 186,474 -112,056 0.06% 19,115,224
2016-04-13 2016-04-11 100.537 298,530 +112,056 0.09% 30,013,450
2016-04-12 2016-04-08 96.595 186,474 +1,381 0.06% 18,012,423
2016-04-08 2016-04-06 97.088 185,093 +405 0.06% 17,970,245
2016-04-07 2016-04-05 96.595 184,688 -50 0.06% 17,839,905
2016-04-05 2016-03-31 96.102 184,738 +2,282 0.06% 17,753,690
2016-03-30 2016-03-24 93.145 182,456 +302 0.06% 16,994,865
2016-03-29 2016-03-23 94.131 182,154 -42,942 0.06% 17,146,278
2016-03-24 2016-03-22 92.652 225,096 -52 0.07% 20,855,634
2016-03-23 2016-03-21 88.710 225,148 +21,660 0.07% 19,972,773
2016-03-22 2016-03-18 88.217 203,488 -60,010 0.06% 17,951,040
2016-03-21 2016-03-17 93.638 263,498 +18,586 0.08% 24,673,383
2016-03-18 2016-03-16 96.102 244,912 -5,935 0.08% 23,536,531
2016-03-17 2016-03-15 97.088 250,847 -1,623 0.08% 24,354,146
2016-03-11 2016-03-09 98.073 252,470 +28,712 0.08% 24,760,570
2016-03-10 2016-03-08 100.045 223,758 +304 0.07% 22,385,788
2016-03-09 2016-03-07 101.523 223,454 -2,333 0.07% 22,685,749
2016-03-08 2016-03-04 103.494 225,787 +5,935 0.07% 23,367,702
2016-03-04 2016-03-02 104.480 219,852 +68,177 0.07% 22,970,162
2016-03-03 2016-03-01 102.016 151,675 +6,443 0.05% 15,473,271
2016-02-26 2016-02-24 96.102 145,232 -5,327 0.05% 13,957,084
2016-02-25 2016-02-23 96.595 150,559 -253 0.05% 14,543,220
2016-02-23 2016-02-19 95.609 150,812 -203 0.05% 14,419,009
2016-02-19 2016-02-17 94.131 151,015 +8,978 0.05% 14,215,143
2016-02-18 2016-02-16 93.638 142,037 -405 0.04% 13,300,038
2016-02-17 2016-02-15 93.145 142,442 +558 0.04% 13,267,761
2016-02-16 2016-02-12 89.695 141,884 +405 0.04% 12,726,313
2016-02-15 2016-02-11 91.174 141,479 +508 0.04% 12,899,162
2016-02-12 2016-02-05 91.667 140,971 -8,472 0.04% 12,922,320
2016-02-11 2016-02-04 90.188 149,443 +5,276 0.05% 13,477,969
2016-02-05 2016-02-03 88.710 144,167 +406 0.05% 12,788,987
2016-02-04 2016-02-02 89.695 143,761 +1,166 0.05% 12,894,671
2016-02-03 2016-02-01 89.695 142,595 +3,602 0.04% 12,790,086
2016-02-02 2016-01-29 89.695 138,993 -406 0.04% 12,467,004
2016-02-01 2016-01-28 88.217 139,399 -2,333 0.04% 12,297,320
2016-01-29 2016-01-27 87.724 141,732 +203 0.04% 12,433,279
2016-01-28 2016-01-26 85.753 141,529 +152 0.04% 12,136,472
2016-01-27 2016-01-25 88.217 141,377 -1,826 0.04% 12,471,812
2016-01-26 2016-01-22 87.724 143,203 +963 0.05% 12,562,321
2016-01-25 2016-01-21 86.738 142,240 +2,131 0.04% 12,337,643
2016-01-22 2016-01-20 87.231 140,109 +1,319 0.04% 12,221,854
2016-01-21 2016-01-19 88.217 138,790 -507 0.04% 12,243,596
2016-01-20 2016-01-18 87.231 139,297 +507 0.04% 12,151,022
2016-01-19 2016-01-15 89.202 138,790 +17,146 0.04% 12,380,396
2016-01-13 2016-01-11 86.738 121,644 -863 0.04% 10,551,183
2016-01-12 2016-01-08 89.202 122,507 -2,029 0.04% 10,927,914
2016-01-08 2016-01-06 91.667 124,536 -2,790 0.04% 11,415,781
2016-01-07 2016-01-05 89.695 127,326 -3,855 0.04% 11,420,530
2016-01-06 2016-01-04 88.710 131,181 +4,616 0.04% 11,637,005
2015-12-23 2015-12-21 101.030 126,565 +863 0.04% 12,786,900
2015-12-22 2015-12-18 102.016 125,702 -2,993 0.04% 12,823,610
2015-12-18 2015-12-16 98.073 128,695 +2,993 0.04% 12,621,545
2015-12-17 2015-12-15 98.073 125,702 +9,384 0.04% 12,328,012
2015-12-16 2015-12-14 94.131 116,318 -7,863 0.04% 10,949,091
2015-12-14 2015-12-10 93.145 124,181 +305 0.04% 11,566,840
2015-12-11 2015-12-09 93.638 123,876 +2,942 0.04% 11,599,481
2015-12-10 2015-12-08 94.623 120,934 +4,616 0.04% 11,443,198
2015-12-09 2015-12-07 95.116 116,318 -6,899 0.04% 11,063,741
2015-12-08 2015-12-04 95.116 123,217 +5,022 0.04% 11,719,949
2015-12-07 2015-12-03 95.116 118,195 +1,877 0.04% 11,242,275
2015-12-04 2015-12-02 92.652 116,318 -4,007 0.04% 10,777,116
2015-12-03 2015-12-01 91.174 120,325 +4,007 0.04% 10,970,474
2015-12-02 2015-11-30 86.738 116,318 +863 0.04% 10,089,215
2015-12-01 2015-11-27 85.260 115,455 -305 0.04% 9,843,660
2015-11-30 2015-11-26 86.245 115,760 -659 0.04% 9,983,765
2015-11-27 2015-11-25 82.796 116,419 +964 0.04% 9,638,977
2015-11-26 2015-11-24 83.288 115,455 +26,378 0.04% 9,616,061
2015-11-25 2015-11-23 82.796 89,077 -7,660 0.03% 7,375,180
2015-11-24 2015-11-20 83.288 96,737 +51 0.03% 8,057,069
2015-11-23 2015-11-19 83.781 96,686 -153 0.03% 8,100,471
2015-11-20 2015-11-18 83.288 96,839 +7,762 0.03% 8,065,565
2015-11-19 2015-11-17 83.781 89,077 +60,112 0.03% 7,462,980
2015-11-18 2015-11-16 82.796 28,965 +8,319 0.01% 2,398,173
2015-11-16 2015-11-12 84.767 20,646 -4,616 0.01% 1,750,097
2015-11-13 2015-11-11 83.288 25,262 +4,616 0.01% 2,104,031
2015-11-09 2015-11-05 83.288 20,646 -3,247 0.01% 1,719,572
2015-11-06 2015-11-04 78.853 23,893 +3,247 0.01% 1,884,033
2015-11-02 2015-10-29 72.939 20,646 -9,638 0.01% 1,505,898
2015-10-30 2015-10-28 70.968 30,284 +6,087 0.01% 2,149,184
2015-10-29 2015-10-27 71.460 24,197 +3,551 0.01% 1,729,129
2015-10-23 2015-10-20 71.460 20,646 -1,826 0.01% 1,475,373
2015-10-22 2015-10-19 71.460 22,472 +1,826 0.01% 1,605,859
2015-10-15 2015-10-13 68.503 20,646 -2,131 0.01% 1,414,323
2015-10-14 2015-10-12 68.011 22,777 +1,218 0.01% 1,549,078
2015-10-09 2015-10-07 68.996 21,559 -254 0.01% 1,487,491
2015-10-08 2015-10-06 69.489 21,813 -3,652 0.01% 1,515,766
2015-10-06 2015-10-02 69.489 25,465 +1,167 0.01% 1,769,541
2015-10-05 2015-09-30 68.503 24,298 -9,486 0.01% 1,664,497
2015-09-29 2015-09-24 67.025 33,784 +9,486 0.01% 2,264,372
2015-09-24 2015-09-22 67.025 24,298 -10,907 0.01% 1,628,573
2015-09-22 2015-09-18 61.111 35,205 +7,914 0.01% 2,151,413
2015-09-18 2015-09-16 60.618 27,291 -152 0.01% 1,654,331
2015-09-17 2015-09-15 59.633 27,443 +3,145 0.01% 1,636,495
2015-09-16 2015-09-14 60.618 24,298 -5,885 0.01% 1,472,901
2015-09-15 2015-09-11 59.140 30,183 +1,319 0.01% 1,785,013
2015-09-11 2015-09-09 58.154 28,864 -2,891 0.01% 1,678,558
2015-09-09 2015-09-07 53.719 31,755 +1,877 0.01% 1,705,833
2015-09-08 2015-09-04 53.719 29,878 +253 0.01% 1,605,003
2015-09-07 2015-09-02 55.197 29,625 -5,225 0.01% 1,635,212
2015-08-31 2015-08-27 58.154 34,850 +102 0.01% 2,026,668
2015-08-28 2015-08-26 57.168 34,748 +2,942 0.01% 1,986,486
2015-08-27 2015-08-25 58.154 31,806 +4,058 0.01% 1,849,647
2015-08-24 2015-08-20 60.618 27,748 -2,942 0.01% 1,682,033
2015-08-21 2015-08-19 61.604 30,690 -9,537 0.01% 1,890,622
2015-08-20 2015-08-18 62.097 40,227 +12,530 0.01% 2,497,963
2015-08-19 2015-08-17 61.111 27,697 +1,471 0.01% 1,692,592
2015-08-18 2015-08-14 60.618 26,226 +812 0.01% 1,589,772
2015-08-17 2015-08-13 60.125 25,414 +1,116 0.01% 1,528,026
2015-07-30 2015-07-28 61.111 24,298 -1,015 0.01% 1,484,875
2015-07-28 2015-07-24 65.054 25,313 -4,667 0.01% 1,646,703
2015-07-27 2015-07-23 65.546 29,980 -913 0.01% 1,965,084
2015-07-24 2015-07-22 61.604 30,893 +4,667 0.01% 1,903,127
2015-07-23 2015-07-21 59.633 26,226 +913 0.01% 1,563,922
2015-07-22 2015-07-20 60.125 25,313 -203 0.01% 1,521,953
2015-07-20 2015-07-16 61.604 25,516 +203 0.01% 1,571,884
2015-07-17 2015-07-15 62.097 25,313 -25,313 0.01% 1,571,853
2015-07-16 2015-07-14 63.575 50,626 -27,240 0.02% 3,218,556
2015-07-15 2015-07-13 63.082 77,866 -20,545 0.03% 4,911,969
2015-07-14 2015-07-10 62.590 98,411 -75,533 0.03% 6,159,495
2015-07-13 2015-07-09 55.690 173,944 -34,241 0.06% 9,686,919
2015-07-10 2015-07-08 46.819 208,185 -29,676 0.07% 9,746,997
2015-07-09 2015-07-07 46.819 237,861 -21,356 0.08% 11,136,395
2015-07-08 2015-07-06 65.054 259,217 +14,965 0.09% 16,863,013
2015-07-07 2015-07-03 71.953 244,252 +3,906 0.08% 17,574,734
2015-07-02 2015-06-29 73.925 240,346 +11,363 0.08% 17,767,484
2015-06-29 2015-06-25 74.910 228,983 +5,275 0.08% 17,153,178
2015-06-26 2015-06-24 74.910 223,708 +15,929 0.08% 16,758,027
2015-06-25 2015-06-23 71.953 207,779 +23,740 0.08% 14,950,382
2015-06-24 2015-06-22 69.489 184,039 +12,631 0.07% 12,788,710
2015-06-23 2015-06-19 65.546 171,408 +863 0.06% 11,235,192
2015-06-22 2015-06-18 64.068 170,545 +3,348 0.06% 10,926,476
2015-06-19 2015-06-17 63.082 167,197 +4,565 0.06% 10,547,177
2015-06-16 2015-06-12 62.097 162,632 +254 0.06% 10,098,906
2015-06-12 2015-06-10 65.546 162,378 +1,166 0.06% 10,643,307
2015-06-11 2015-06-09 66.039 161,212 +13,240 0.06% 10,646,330
2015-06-10 2015-06-08 66.532 147,972 +5,834 0.05% 9,844,895
2015-06-09 2015-06-05 66.039 142,138 +9,587 0.05% 9,386,696
2015-06-08 2015-06-04 65.054 132,551 +23,639 0.05% 8,622,927
2015-06-05 2015-06-03 66.039 108,912 +4,515 0.04% 7,192,474
2015-06-04 2015-06-02 66.532 104,397 -14,051 0.04% 6,945,757
2015-06-03 2015-06-01 65.546 118,448 -3,247 0.04% 7,763,850
2015-06-02 2015-05-29 60.618 121,695 -80,758 0.04% 7,376,929
2015-06-01 2015-05-28 57.661 202,453 +1,674 0.07% 11,673,682
2015-05-29 2015-05-27 57.168 200,779 +6,950 0.07% 11,478,207
2015-05-28 2015-05-26 52.240 193,829 +10,653 0.07% 10,125,638
2015-05-27 2015-05-22 47.312 183,176 -1,624 0.07% 8,666,377
2015-05-26 2015-05-21 44.848 184,800 +2,334 0.07% 8,287,836
2015-05-22 2015-05-20 42.383 182,466 +6,544 0.07% 7,733,537
2015-05-21 2015-05-19 42.383 175,922 +6,290 0.06% 7,456,180
2015-05-20 2015-05-18 42.876 169,632 -812 0.06% 7,273,188
2015-05-19 2015-05-15 42.383 170,444 +30,386 0.06% 7,224,003
2015-05-18 2015-05-14 40.905 140,058 -2,638 0.05% 5,729,066
2015-05-15 2015-05-13 38.441 142,696 -4,566 0.05% 5,485,348
2015-05-14 2015-05-12 38.441 147,262 +1,522 0.05% 5,660,869
2015-05-11 2015-05-07 34.005 145,740 -22,117 0.05% 4,955,935
2015-05-08 2015-05-06 34.498 167,857 +11,211 0.06% 5,790,756
2015-05-07 2015-05-05 34.005 156,646 +54,735 0.06% 5,326,797
2015-05-06 2015-05-04 34.498 101,911 +2,790 0.04% 3,515,741
2015-05-05 2015-04-30 34.498 99,121 +10,906 0.04% 3,419,491
2015-05-04 2015-04-29 32.527 88,215 +3,145 0.03% 2,869,354
2015-04-30 2015-04-28 32.527 85,070 +6,138 0.03% 2,767,057
2015-04-22 2015-04-20 33.020 78,932 -5,833 0.03% 2,606,308
2015-04-21 2015-04-17 33.512 84,765 -3,196 0.03% 2,840,686
2015-04-16 2015-04-14 34.005 87,961 -2,638 0.03% 2,991,142
2015-04-14 2015-04-10 34.005 90,599 +4,870 0.03% 3,080,848
2015-04-09 2015-04-02 32.034 85,729 +101 0.03% 2,746,243
2015-03-31 2015-03-27 29.570 85,628 +6,037 0.03% 2,532,007
2015-03-27 2015-03-25 30.063 79,591 +16,943 0.03% 2,392,718
2015-03-24 2015-03-20 26.613 62,648 -41,089 0.02% 1,667,242
2015-03-19 2015-03-17 26.120 103,737 +20,544 0.04% 2,709,613
2015-03-11 2015-03-09 26.613 83,193 +51 0.03% 2,214,004
2015-03-09 2015-03-05 27.599 83,142 +20,494 0.03% 2,294,596
2015-02-27 2015-02-25 26.120 62,648 -4,058 0.02% 1,636,368
2015-02-26 2015-02-24 25.627 66,706 -1,776 0.02% 1,709,488
2015-02-25 2015-02-23 26.120 68,482 -3,500 0.02% 1,788,752
2015-02-24 2015-02-18 26.120 71,982 -761 0.03% 1,880,172
2015-02-23 2015-02-16 26.120 72,743 -1,877 0.03% 1,900,049
2015-02-17 2015-02-13 25.627 74,620 -14,153 0.03% 1,912,301
2015-02-16 2015-02-12 26.120 88,773 -8,218 0.03% 2,318,753
2015-02-13 2015-02-11 26.120 96,991 +9,385 0.04% 2,533,408
2015-02-10 2015-02-06 26.120 87,606 +13,696 0.03% 2,288,271
2015-02-09 2015-02-05 27.106 73,910 +11,566 0.03% 2,003,382
2015-02-04 2015-02-02 27.106 62,344 -1,420 0.02% 1,689,877
2015-01-23 2015-01-21 27.599 63,764 +1,420 0.02% 1,759,792
2015-01-21 2015-01-19 25.627 62,344 +16,740 0.02% 1,597,702
2015-01-20 2015-01-16 25.627 45,604 +10,146 0.02% 1,168,703
2014-12-02 2014-11-28 21.931 35,458 -30,741 0.02% 777,628
2014-11-24 2014-11-20 20.699 66,199 -305 0.05% 1,370,246
2014-11-12 2014-11-10 21.685 66,504 -4,616 0.07% 1,442,109
2014-11-06 2014-11-04 21.685 71,120 +4,515 0.08% 1,542,205
2014-11-05 2014-11-03 21.685 66,605 +406 0.07% 1,444,300
2014-10-22 2014-10-20 20.699 66,199 -406 0.07% 1,370,246
2014-10-20 2014-10-16 19.713 66,605 -20,291 0.07% 1,313,000
2014-10-09 2014-10-07 19.713 86,896 +406 0.09% 1,713,001
2014-09-19 2014-09-17 18.481 86,490 -7,559 0.09% 1,598,435
2014-09-18 2014-09-16 17.003 94,049 -8,116 0.10% 1,599,083
2014-09-17 2014-09-15 17.742 102,165 -13,088 0.11% 1,812,602
2014-09-16 2014-09-12 21.685 115,253 -28,965 0.12% 2,499,210
2014-09-15 2014-09-11 22.177 144,218 +11,870 0.16% 3,198,378
2014-09-12 2014-09-10 18.728 132,348 +12,429 0.14% 2,478,556
2014-09-11 2014-09-08 19.220 119,919 +3,703 0.13% 2,304,891
2014-09-10 2014-09-05 18.235 116,216 +2,232 0.13% 2,119,168
2014-09-05 2014-09-03 18.974 113,984 +1,116 0.12% 2,162,730
2014-08-28 2014-08-26 15.524 112,868 -1,827 0.12% 1,752,182
2014-08-26 2014-08-22 16.017 114,695 -4,108 0.12% 1,837,070
2014-08-21 2014-08-19 15.771 118,803 +2,587 0.13% 1,873,593
2014-08-19 2014-08-15 15.031 116,216 +2,130 0.13% 1,746,882
2014-08-11 2014-08-07 14.785 114,086 -1,319 0.12% 1,686,753
2014-08-07 2014-08-05 14.292 115,405 +1,268 0.12% 1,649,379
2014-08-06 2014-08-04 14.046 114,137 +964 0.12% 1,603,131
2014-08-04 2014-07-31 14.046 113,173 +51 0.12% 1,589,591
2014-07-31 2014-07-29 14.539 113,122 +254 0.15% 1,644,625
2014-07-28 2014-07-24 14.539 112,868 -51 0.15% 1,640,932
2014-07-25 2014-07-23 14.785 112,919 +51 0.16% 1,669,499
2014-06-26 2014-06-24 15.031 112,868 +57,119 0.16% 1,696,557
2014-06-24 2014-06-20 14.046 55,749 -198,801 0.08% 783,032
2014-06-23 2014-06-19 11.877 254,550 -74,569 0.37% 3,023,346
2014-06-20 2014-06-18 11.779 329,119 -213,512 0.48% 3,876,579
2014-06-19 2014-06-17 12.124 542,631 -110,636 0.78% 6,578,661
2014-06-18 2014-06-16 14.046 653,267 -152 0.94% 9,175,576
2014-06-17 2014-06-13 14.785 653,419 -558 0.94% 9,660,749
2014-06-16 2014-06-12 15.031 653,977 -1,370 0.95% 9,830,149
2014-06-12 2014-06-10 15.771 655,347 -811 0.95% 10,335,204
2014-06-10 2014-06-06 16.017 656,158 -609 0.95% 10,509,682
2014-06-05 2014-06-03 16.017 656,767 +101 0.95% 10,519,436
2014-06-04 2014-05-30 16.263 656,666 +51 0.95% 10,679,631
2014-06-03 2014-05-29 15.771 656,615 +2,435 0.95% 10,355,202
2014-05-30 2014-05-28 16.756 654,180 +457 0.95% 10,961,600
2014-05-29 2014-05-27 17.249 653,723 +608 0.94% 11,276,117
2014-05-28 2014-05-26 17.249 653,115 +710 0.94% 11,265,630
2014-05-27 2014-05-23 17.249 652,405 +1,116 0.94% 11,253,383
2014-05-26 2014-05-22 18.235 651,289 +51 0.94% 11,876,084
2014-05-23 2014-05-21 17.495 651,238 -761 0.94% 11,393,728
2014-05-22 2014-05-20 18.481 651,999 +913 0.94% 12,049,693
2014-05-21 2014-05-19 15.771 651,086 -558 0.94% 10,268,006
2014-05-16 2014-05-14 14.046 651,644 +457 0.94% 9,152,780
2014-05-15 2014-05-13 14.292 651,187 +1,319 0.94% 9,306,824
2014-05-14 2014-05-12 13.799 649,868 +1,369 0.94% 8,967,698
2014-04-30 2014-04-28 13.306 648,499 -1,978 0.94% 8,629,206
2014-04-29 2014-04-25 13.060 650,477 -101 0.94% 8,495,239
2014-04-28 2014-04-24 13.553 650,578 -102 0.94% 8,817,183
2014-04-25 2014-04-23 13.553 650,680 -152 0.94% 8,818,565
2014-04-24 2014-04-22 12.814 650,832 -101 0.94% 8,339,500
2014-04-23 2014-04-17 13.553 650,933 -102 0.94% 8,821,994
2014-04-22 2014-04-16 13.553 651,035 -101 0.94% 8,823,376
2014-04-17 2014-04-15 13.553 651,136 -102 0.94% 8,824,745
2014-04-16 2014-04-14 13.553 651,238 +102 0.94% 8,826,128
2014-04-15 2014-04-11 14.046 651,136 +101 0.94% 9,145,645
2014-04-14 2014-04-10 13.799 651,035 +710 0.94% 8,983,801
2014-04-11 2014-04-09 13.799 650,325 +1,471 0.94% 8,974,004
2014-04-10 2014-04-08 13.799 648,854 +355 0.94% 8,953,705
2014-02-04 2014-01-28 17.249 648,499 +151,827 1.51% 11,186,008
2014-01-27 2014-01-23 18.481 496,672 +116,978 1.16% 9,179,071
2014-01-24 2014-01-22 18.481 379,694 +47,379 0.89% 7,017,183
2014-01-13 2014-01-09 18.235 332,315 +276,566 0.78% 6,059,677
2013-12-11 2013-12-09 55,749 +41,190 0.13%
2013-11-15 2013-11-13 14,559 -36,825 0.17%
2007-06-26 2007-06-22 51,384 0.17%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top