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: ABN AMRO CLEARING HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 43.920 550,723 +0 2.48% 24,187,754
2025-10-13 2025-10-09 44.920 550,723 +0 2.48% 24,738,477
2025-10-10 2025-10-08 44.000 550,723 +400 2.48% 24,231,812
2025-10-09 2025-10-06 44.200 550,323 +200 2.48% 24,324,277
2025-10-08 2025-10-03 44.440 550,123 +75,200 2.48% 24,447,466
2025-10-06 2025-10-02 44.800 474,923 +1,600 2.14% 21,276,550
2025-10-03 2025-09-30 44.160 473,323 +1,000 2.13% 20,901,944
2025-10-02 2025-09-29 43.920 472,323 -800 2.13% 20,744,426
2025-09-30 2025-09-26 43.020 473,123 +400 2.13% 20,353,751
2025-09-29 2025-09-25 43.680 472,723 +81,600 2.13% 20,648,541
2025-09-26 2025-09-24 43.440 391,123 +65,600 1.76% 16,990,383
2025-09-25 2025-09-23 42.980 325,523 +7,600 1.47% 13,990,979
2025-09-24 2025-09-22 42.900 317,923 +600 1.43% 13,638,897
2025-09-23 2025-09-19 42.920 317,323 +2,600 1.43% 13,619,503
2025-09-22 2025-09-18 42.820 314,723 +74,400 1.42% 13,476,439
2025-09-19 2025-09-17 43.460 240,323 -401,200 1.08% 10,444,438
2025-09-17 2025-09-15 43.100 641,523 +61,600 2.84% 27,649,641
2025-09-16 2025-09-12 43.020 579,923 +62,200 2.57% 24,948,287
2025-09-15 2025-09-11 43.540 517,723 +62,800 2.29% 22,541,659
2025-09-12 2025-09-10 42.420 454,923 -200 2.01% 19,297,834
2025-09-11 2025-09-09 42.340 455,123 -1,600 2.01% 19,269,908
2025-09-10 2025-09-08 42.520 456,723 -2,000 2.02% 19,419,862
2025-09-09 2025-09-05 42.540 458,723 +5,600 2.03% 19,514,076
2025-09-08 2025-09-04 41.380 453,123 -2,000 2.00% 18,750,230
2025-09-05 2025-09-03 42.380 455,123 -6,200 2.00% 19,288,113
2025-09-04 2025-09-02 42.740 461,323 -335,000 2.02% 19,716,945
2025-09-03 2025-09-01 43.120 796,323 +41,400 3.49% 34,337,448
2025-09-02 2025-08-29 42.960 754,923 +50,400 3.25% 32,431,492
2025-09-01 2025-08-28 42.360 704,523 +68,400 3.04% 29,843,594
2025-08-29 2025-08-27 41.600 636,123 +91,400 2.74% 26,462,717
2025-08-28 2025-08-26 42.280 544,723 +136,400 2.35% 23,030,888
2025-08-27 2025-08-25 42.540 408,323 +62,200 1.76% 17,370,060
2025-08-26 2025-08-22 41.680 346,123 +63,800 1.49% 14,426,407
2025-08-25 2025-08-21 40.800 282,323 -140,200 1.22% 11,518,778
2025-08-22 2025-08-20 40.640 422,523 +3,400 1.81% 17,171,335
2025-08-21 2025-08-19 40.120 419,123 +7,200 1.79% 16,815,215
2025-08-20 2025-08-18 40.400 411,923 +2,000 1.76% 16,641,689
2025-08-19 2025-08-15 40.020 409,923 +3,600 1.75% 16,405,118
2025-08-18 2025-08-14 39.940 406,323 +65,000 1.74% 16,228,541
2025-08-14 2025-08-12 39.560 341,323 -800 1.46% 13,502,738
2025-08-13 2025-08-11 39.260 342,123 +68,200 1.46% 13,431,749
2025-08-11 2025-08-07 39.300 273,923 -399,000 1.17% 10,765,174
2025-08-08 2025-08-06 39.160 672,923 +65,600 2.88% 26,351,665
2025-08-07 2025-08-05 39.080 607,323 +65,000 2.55% 23,734,183
2025-08-06 2025-08-04 38.860 542,323 +64,200 2.28% 21,074,672
2025-08-04 2025-07-31 38.760 478,123 +54,400 2.01% 18,532,047
2025-08-01 2025-07-30 39.520 423,723 +62,800 1.78% 16,745,533
2025-07-31 2025-07-29 39.560 360,923 +2,200 1.52% 14,278,114
2025-07-30 2025-07-28 39.480 358,723 +1,400 1.51% 14,162,384
2025-07-29 2025-07-25 39.420 357,323 -1,000 1.50% 14,085,673
2025-07-28 2025-07-24 39.620 358,323 +400 1.51% 14,196,757
2025-07-25 2025-07-23 39.320 357,923 +42,400 1.50% 14,073,532
2025-07-24 2025-07-22 39.260 315,523 +400 1.33% 12,387,433
2025-07-23 2025-07-21 38.920 315,123 +800 1.32% 12,264,587
2025-07-22 2025-07-18 38.620 314,323 +4,400 1.32% 12,139,154
2025-07-21 2025-07-17 38.300 309,923 -199,000 1.30% 11,870,051
2025-07-18 2025-07-16 38.080 508,923 +400 2.14% 19,379,788
2025-07-16 2025-07-14 38.400 508,523 +5,000 2.12% 19,527,283
2025-07-15 2025-07-11 38.280 503,523 -3,000 2.10% 19,274,860
2025-07-14 2025-07-10 38.140 506,523 -400 2.11% 19,318,787
2025-07-11 2025-07-09 37.920 506,923 +65,000 2.11% 19,222,520
2025-07-10 2025-07-08 38.000 441,923 +69,200 1.84% 16,793,074
2025-07-09 2025-07-07 37.660 372,723 +200 1.55% 14,036,748
2025-07-08 2025-07-04 37.920 372,523 +13,600 1.55% 14,126,072
2025-07-07 2025-07-03 37.720 358,923 +3,600 1.50% 13,538,576
2025-07-03 2025-06-30 37.360 355,323 +400 1.48% 13,274,867
2025-06-27 2025-06-25 37.540 354,923 +14,800 1.48% 13,323,809
2025-06-25 2025-06-23 36.480 340,123 +50,400 1.42% 12,407,687
2025-06-24 2025-06-20 36.420 289,723 +600 1.21% 10,551,712
2025-06-23 2025-06-19 36.260 289,123 +65,000 1.20% 10,483,600
2025-06-20 2025-06-18 36.600 224,123 +800 0.93% 8,202,902
2025-06-18 2025-06-16 36.660 223,323 +5,000 0.93% 8,187,021
2025-06-13 2025-06-11 36.740 218,323 -51,000 0.91% 8,021,187
2025-06-12 2025-06-10 36.480 269,323 -1,000 1.12% 9,824,903
2025-06-11 2025-06-09 36.620 270,323 +65,000 1.13% 9,899,228
2025-06-09 2025-06-05 36.600 205,323 +2,000 0.86% 7,514,822
2025-06-05 2025-06-03 36.200 203,323 +200 0.85% 7,360,293
2025-06-02 2025-05-29 36.260 203,123 +200 0.85% 7,365,240
2025-05-29 2025-05-27 36.160 202,923 +1,400 0.85% 7,337,696
2025-05-27 2025-05-23 36.540 201,523 +5,800 0.84% 7,363,650
2025-05-26 2025-05-22 36.600 195,723 +4,200 0.82% 7,163,462
2025-05-23 2025-05-21 36.680 191,523 +3,800 0.80% 7,025,064
2025-05-22 2025-05-20 36.440 187,723 +200 0.78% 6,840,626
2025-05-19 2025-05-15 36.560 187,523 -1,200 0.78% 6,855,841
2025-05-16 2025-05-14 36.820 188,723 +1,400 0.79% 6,948,781
2025-05-15 2025-05-13 36.360 187,323 -1,200 0.78% 6,811,064
2025-05-14 2025-05-12 36.700 188,523 +1,800 0.79% 6,918,794
2025-05-12 2025-05-08 35.680 186,723 +1,000 0.78% 6,662,277
2025-05-09 2025-05-07 35.400 185,723 -1,200 0.77% 6,574,594
2025-05-08 2025-05-06 35.200 186,923 +4,600 0.78% 6,579,690
2025-05-07 2025-05-02 35.140 182,323 +400 0.76% 6,406,830
2025-05-06 2025-04-30 34.700 181,923 +1,200 0.76% 6,312,728
2025-05-02 2025-04-29 34.720 180,723 +600 0.75% 6,274,703
2025-04-30 2025-04-28 34.620 180,123 -200,000 0.75% 6,235,858
2025-04-28 2025-04-24 34.720 380,123 +195,000 1.57% 13,197,871
2025-04-25 2025-04-23 34.740 185,123 +1,000 0.76% 6,431,173
2025-04-24 2025-04-22 34.600 184,123 -330,200 0.76% 6,370,656
2025-04-23 2025-04-17 34.560 514,323 +75,600 2.13% 17,775,003
2025-04-16 2025-04-14 34.400 438,723 +76,600 1.78% 15,092,071
2025-04-15 2025-04-11 34.220 362,123 +200 1.47% 12,391,849
2025-04-14 2025-04-10 33.800 361,923 +74,400 1.47% 12,232,997
2025-04-11 2025-04-09 33.540 287,523 -123,000 1.17% 9,643,521
2025-04-10 2025-04-08 32.780 410,523 +17,000 1.67% 13,456,944
2025-04-09 2025-04-07 31.340 393,523 +133,400 1.59% 12,333,011
2025-04-08 2025-04-03 35.460 260,123 -200 1.05% 9,223,962
2025-04-07 2025-04-02 35.820 260,323 -198,000 1.05% 9,324,770
2025-04-03 2025-04-01 35.840 458,323 +600 1.85% 16,426,296
2025-04-02 2025-03-31 35.940 457,723 +200 1.83% 16,450,565
2025-04-01 2025-03-28 36.020 457,523 +200 1.83% 16,479,978
2025-03-31 2025-03-27 36.200 457,323 +64,600 1.83% 16,555,093
2025-03-28 2025-03-26 36.240 392,723 -400 1.57% 14,232,282
2025-03-26 2025-03-24 36.420 393,123 +200 1.57% 14,317,540
2025-03-25 2025-03-21 36.160 392,923 -1,800 1.57% 14,208,096
2025-03-24 2025-03-20 36.840 394,723 +70,600 1.58% 14,541,595
2025-03-21 2025-03-19 37.200 324,123 +2,600 1.30% 12,057,376
2025-03-20 2025-03-18 37.220 321,523 -200 1.29% 11,967,086
2025-03-19 2025-03-17 37.060 321,723 +10,000 1.29% 11,923,054
2025-03-18 2025-03-14 37.300 311,723 -127,200 1.25% 11,627,268
2025-03-17 2025-03-13 36.300 438,923 +2,400 1.76% 15,932,905
2025-03-14 2025-03-12 36.500 436,523 -600 1.73% 15,933,090
2025-03-13 2025-03-11 36.560 437,123 +5,800 1.73% 15,981,217
2025-03-11 2025-03-07 36.520 431,323 +6,400 1.71% 15,751,916
2025-03-10 2025-03-06 36.760 424,923 +4,600 1.69% 15,620,169
2025-03-07 2025-03-05 36.120 420,323 +25,000 1.67% 15,182,067
2025-03-06 2025-03-04 35.720 395,323 +1,200 1.57% 14,120,938
2025-03-05 2025-03-03 35.760 394,123 +1,200 1.56% 14,093,838
2025-03-03 2025-02-27 36.620 392,923 +37,000 1.56% 14,388,840
2025-02-28 2025-02-26 36.600 355,923 +2,200 1.41% 13,026,782
2025-02-27 2025-02-25 36.300 353,723 +2,800 1.40% 12,840,145
2025-02-26 2025-02-24 36.860 350,923 +200 1.39% 12,935,022
2025-02-25 2025-02-21 36.940 350,723 +1,600 1.39% 12,955,708
2025-02-24 2025-02-20 36.320 349,123 +1,800 1.39% 12,680,147
2025-02-21 2025-02-19 36.360 347,323 +6,200 1.38% 12,628,664
2025-02-20 2025-02-18 36.340 341,123 +1,800 1.35% 12,396,410
2025-02-19 2025-02-17 36.580 339,323 +800 1.35% 12,412,435
2025-02-18 2025-02-14 36.800 338,523 +2,400 1.34% 12,457,646
2025-02-17 2025-02-13 35.940 336,123 +200 1.33% 12,080,261
2025-02-14 2025-02-12 36.160 335,923 -200,400 1.33% 12,146,976
2025-02-13 2025-02-11 35.820 536,323 +9,400 2.13% 19,211,090
2025-02-12 2025-02-10 35.980 526,923 -3,000 2.07% 18,958,690
2025-02-11 2025-02-07 36.000 529,923 +64,000 2.09% 19,077,228
2025-02-10 2025-02-06 35.560 465,923 -200,200 1.83% 16,568,222
2025-02-06 2025-02-04 35.660 666,123 +2,800 2.60% 23,753,946
2025-02-05 2025-02-03 34.940 663,323 -1,200 2.59% 23,176,506
2025-02-04 2025-01-28 35.420 664,523 +400,800 2.60% 23,537,405
2025-01-27 2025-01-23 35.200 263,723 +400 1.05% 9,283,050
2025-01-23 2025-01-21 35.460 263,323 +800 1.04% 9,337,434
2025-01-22 2025-01-20 35.240 262,523 +2,000 1.04% 9,251,311
2025-01-21 2025-01-17 34.840 260,523 -200,000 1.03% 9,076,621
2025-01-16 2025-01-14 34.860 460,523 +70,400 1.81% 16,053,832
2025-01-15 2025-01-13 33.960 390,123 +66,400 1.54% 13,248,577
2025-01-14 2025-01-10 34.180 323,723 -38,600 1.27% 11,064,852
2025-01-13 2025-01-09 34.440 362,323 +66,800 1.43% 12,478,404
2025-01-10 2025-01-08 34.620 295,523 -400 1.16% 10,231,006
2025-01-09 2025-01-07 34.660 295,923 -1,000 1.17% 10,256,691
2025-01-08 2025-01-06 34.360 296,923 +70,600 1.17% 10,202,274
2025-01-07 2025-01-03 34.500 226,323 -200 0.89% 7,808,144
2025-01-06 2025-01-02 34.960 226,523 +13,600 0.89% 7,919,244
2025-01-03 2024-12-31 36.400 212,923 +8,600 0.84% 7,750,397
2025-01-02 2024-12-27 36.620 204,323 -800 0.80% 7,482,308
2024-12-30 2024-12-24 36.420 205,123 -2,400 0.81% 7,470,580
2024-12-27 2024-12-20 36.080 207,523 +400 0.82% 7,487,430
2024-12-23 2024-12-19 36.240 207,123 +200 0.82% 7,506,138
2024-12-19 2024-12-17 36.180 206,923 +5,200 0.81% 7,486,474
2024-12-17 2024-12-13 36.220 201,723 -1,200 0.79% 7,306,407
2024-12-16 2024-12-12 37.180 202,923 +15,000 0.80% 7,544,677
2024-12-13 2024-12-11 36.820 187,923 +1,400 0.74% 6,919,325
2024-12-12 2024-12-10 36.940 186,523 -15,000 0.73% 6,890,160
2024-12-11 2024-12-09 38.380 201,523 -9,600 0.79% 7,734,453
2024-12-10 2024-12-06 36.720 211,123 +11,400 0.83% 7,752,437
2024-12-09 2024-12-05 36.140 199,723 +200 0.79% 7,217,989
2024-12-06 2024-12-04 36.180 199,523 +3,200 0.79% 7,218,742
2024-12-05 2024-12-03 36.360 196,323 +12,400 0.77% 7,138,304
2024-12-04 2024-12-02 36.360 183,923 -14,000 0.72% 6,687,440
2024-12-03 2024-11-29 36.300 197,923 +16,200 0.78% 7,184,605
2024-12-02 2024-11-28 35.840 181,723 +400 0.72% 6,512,952
2024-11-29 2024-11-27 36.240 181,323 +1,600 0.71% 6,571,146
2024-11-28 2024-11-26 35.300 179,723 +39,400 0.71% 6,344,222
2024-11-27 2024-11-25 35.360 140,323 +16,000 0.55% 4,961,821
2024-11-26 2024-11-22 35.780 124,323 -1,200 0.49% 4,448,277
2024-11-25 2024-11-21 36.980 125,523 +8,600 0.49% 4,641,841
2024-11-22 2024-11-20 36.900 116,923 -400 0.46% 4,314,459
2024-11-21 2024-11-19 36.780 117,323 +5,200 0.46% 4,315,140
2024-11-20 2024-11-18 36.560 112,123 +600 0.44% 4,099,217
2024-11-19 2024-11-15 36.760 111,523 -195,000 0.44% 4,099,585
2024-11-18 2024-11-14 37.300 306,523 +64,800 1.21% 11,433,308
2024-11-15 2024-11-13 38.140 241,723 +2,800 0.94% 9,219,315
2024-11-14 2024-11-12 37.720 238,923 +10,200 0.93% 9,012,176
2024-11-13 2024-11-11 38.400 228,723 +6,600 0.89% 8,782,963
2024-11-12 2024-11-08 38.480 222,123 -3,600 0.87% 8,547,293
2024-11-11 2024-11-07 38.940 225,723 +22,000 0.88% 8,789,654
2024-11-08 2024-11-06 37.760 203,723 +5,000 0.80% 7,692,580
2024-11-07 2024-11-05 38.440 198,723 +7,800 0.78% 7,638,912
2024-11-06 2024-11-04 37.260 190,923 +800 0.75% 7,113,791
2024-11-05 2024-11-01 36.800 190,123 -5,400 0.74% 6,996,526
2024-11-04 2024-10-31 36.700 195,523 -4,600 0.76% 7,175,694
2024-11-01 2024-10-30 36.600 200,123 -599,800 0.78% 7,324,502
2024-10-31 2024-10-29 36.920 799,923 +2,200 3.12% 29,533,157
2024-10-30 2024-10-28 37.300 797,723 +3,600 3.04% 29,755,068
2024-10-29 2024-10-25 37.320 794,123 +1,000 3.03% 29,636,670
2024-10-28 2024-10-24 37.020 793,123 -800 3.03% 29,361,413
2024-10-25 2024-10-23 37.440 793,923 +200 3.03% 29,724,477
2024-10-24 2024-10-22 37.220 793,723 +9,200 3.03% 29,542,370
2024-10-23 2024-10-21 37.100 784,523 +2,600 2.99% 29,105,803
2024-10-22 2024-10-18 37.460 781,923 +781,923 2.98% 29,290,836
2024-10-18 2024-10-16 36.400 0 -189,123
2024-10-17 2024-10-15 36.480 189,123 +189,123 0.77% 6,899,207
2024-10-16 2024-10-14 37.720 0 -157,923
2024-10-15 2024-10-10 38.020 157,923 +157,923 0.66% 6,004,232
2024-10-09 2024-10-07 46.780 0 -323
2024-10-08 2024-10-04 45.400 323 -44,600 0.00% 14,664
2024-10-07 2024-10-03 41.380 44,923 +44,600 0.20% 1,858,914
2024-10-03 2024-09-30 39.900 323 -16,800 0.00% 12,888
2024-10-02 2024-09-27 36.340 17,123 -6,200 0.08% 622,250
2024-09-30 2024-09-26 34.620 23,323 -34,600 0.10% 807,442
2024-09-27 2024-09-25 32.740 57,923 +4,000 0.26% 1,896,399
2024-09-26 2024-09-24 32.200 53,923 -1,800 0.24% 1,736,321
2024-09-25 2024-09-23 30.700 55,723 -2,000 0.25% 1,710,696
2024-09-23 2024-09-19 30.480 57,723 +3,600 0.26% 1,759,397
2024-09-19 2024-09-16 30.160 54,123 -48,800 0.24% 1,632,350
2024-09-17 2024-09-13 29.980 102,923 -1,000 0.46% 3,085,632
2024-09-16 2024-09-12 29.980 103,923 -2,400 0.46% 3,115,612
2024-09-13 2024-09-11 30.180 106,323 -1,200 0.47% 3,208,828
2024-09-12 2024-09-10 30.120 107,523 -200 0.48% 3,238,593
2024-09-11 2024-09-09 30.200 107,723 -2,800 0.48% 3,253,235
2024-09-09 2024-09-04 30.720 110,523 -200 0.49% 3,395,267
2024-08-30 2024-08-28 31.020 110,723 -200 0.49% 3,434,627
2024-08-28 2024-08-26 31.420 110,923 -63,000 0.50% 3,485,201
2024-08-26 2024-08-22 31.280 173,923 +800 0.78% 5,440,311
2024-08-21 2024-08-19 31.620 173,123 -3,800 0.77% 5,474,149
2024-08-20 2024-08-16 31.380 176,923 +2,400 0.79% 5,551,844
2024-08-16 2024-08-14 31.180 174,523 +200 0.78% 5,441,627
2024-08-15 2024-08-13 31.200 174,323 -1,400 0.78% 5,438,878
2024-08-14 2024-08-12 31.180 175,723 -400 0.78% 5,479,043
2024-08-13 2024-08-09 31.300 176,123 +1,000 0.79% 5,512,650
2024-08-09 2024-08-07 31.220 175,123 -3,600 0.78% 5,467,340
2024-08-08 2024-08-06 31.380 178,723 -200 0.80% 5,608,328
2024-08-07 2024-08-05 31.540 178,923 -1,200 0.80% 5,643,231
2024-08-02 2024-07-31 32.160 180,123 +800 0.80% 5,792,756
2024-08-01 2024-07-30 31.140 179,323 +1,000 0.80% 5,584,118
2024-07-30 2024-07-26 31.520 178,323 +6,000 0.80% 5,620,741
2024-07-29 2024-07-25 31.600 172,323 -2,000 0.77% 5,445,407
2024-07-26 2024-07-24 31.480 174,323 -3,200 0.78% 5,487,688
2024-07-25 2024-07-23 31.660 177,523 -800 0.79% 5,620,378
2024-07-24 2024-07-22 32.320 178,323 +68,600 0.80% 5,763,399
2024-07-23 2024-07-19 32.360 109,723 -399,400 0.49% 3,550,636
2024-07-22 2024-07-18 32.440 509,123 +57,200 2.27% 16,515,950
2024-07-17 2024-07-15 31.960 451,923 +65,000 1.98% 14,443,459
2024-07-16 2024-07-12 31.940 386,923 -800 1.70% 12,358,321
2024-07-15 2024-07-11 31.820 387,723 +59,000 1.70% 12,337,346
2024-07-12 2024-07-10 31.400 328,723 -800 1.44% 10,321,902
2024-07-11 2024-07-09 31.540 329,523 +1,400 1.45% 10,393,155
2024-07-09 2024-07-05 31.340 328,123 +800 1.44% 10,283,375
2024-07-03 2024-06-28 31.560 327,323 +800 1.44% 10,330,314
2024-07-02 2024-06-27 31.440 326,523 +67,800 1.43% 10,265,883
2024-06-28 2024-06-26 31.700 258,723 +200 1.13% 8,201,519
2024-06-27 2024-06-25 31.520 258,523 -8,000 1.13% 8,148,645
2024-06-26 2024-06-24 31.700 266,523 +65,000 1.17% 8,448,779
2024-06-21 2024-06-19 32.260 201,523 -5,000 0.88% 6,501,132
2024-06-19 2024-06-17 32.260 206,523 +200 0.91% 6,662,432
2024-06-18 2024-06-14 32.360 206,323 -600 0.90% 6,676,612
2024-06-17 2024-06-13 32.200 206,923 -400 0.91% 6,662,921
2024-06-14 2024-06-12 32.280 207,323 -600 0.91% 6,692,386
2024-06-13 2024-06-11 32.220 207,923 +2,000 0.91% 6,699,279
2024-06-12 2024-06-07 32.540 205,923 -600 0.90% 6,700,734
2024-06-11 2024-06-06 32.700 206,523 +800 0.91% 6,753,302
2024-06-06 2024-06-04 32.980 205,723 +3,200 0.90% 6,784,745
2024-06-04 2024-05-31 32.580 202,523 +10,000 0.89% 6,598,199
2024-05-30 2024-05-28 32.760 192,523 +38,400 0.84% 6,307,053
2024-05-29 2024-05-27 33.040 154,123 +400 0.68% 5,092,224
2024-05-28 2024-05-24 32.760 153,723 -200 0.67% 5,035,965
2024-05-27 2024-05-23 33.140 153,923 +2,000 0.68% 5,101,008
2024-05-24 2024-05-22 33.580 151,923 -200,000 0.67% 5,101,574
2024-05-22 2024-05-20 33.720 351,923 -408,800 1.53% 11,866,844
2024-05-21 2024-05-17 33.740 760,723 +10,400 3.31% 25,666,794
2024-05-17 2024-05-14 33.380 750,323 +16,600 3.21% 25,045,782
2024-05-16 2024-05-13 33.440 733,723 -1,000 3.14% 24,535,697
2024-05-14 2024-05-10 33.620 734,723 -120,000 3.14% 24,701,387
2024-05-13 2024-05-09 33.540 854,723 -200 3.65% 28,667,409
2024-05-09 2024-05-07 33.540 854,923 +200 3.65% 28,674,117
2024-05-07 2024-05-03 33.660 854,723 -3,400 3.65% 28,769,976
2024-05-06 2024-05-02 33.400 858,123 +1,600 3.67% 28,661,308
2024-05-03 2024-04-30 32.940 856,523 +5,000 3.66% 28,213,868
2024-05-02 2024-04-29 33.040 851,523 +68,000 3.64% 28,134,320
2024-04-30 2024-04-26 32.760 783,523 -200 3.35% 25,668,213
2024-04-29 2024-04-25 32.180 783,723 +400 3.35% 25,220,206
2024-04-26 2024-04-24 32.120 783,323 -600 3.35% 25,160,335
2024-04-24 2024-04-22 32.260 783,923 +600 3.35% 25,289,356
2024-04-19 2024-04-17 32.600 783,323 +64,800 3.35% 25,536,330
2024-04-18 2024-04-16 32.040 718,523 -200 3.07% 23,021,477
2024-04-17 2024-04-15 32.340 718,723 +130,000 3.07% 23,243,502
2024-04-16 2024-04-12 31.780 588,723 +200 2.52% 18,709,617
2024-04-15 2024-04-11 32.080 588,523 -7,600 2.52% 18,879,818
2024-04-12 2024-04-10 32.080 596,123 -600 2.55% 19,123,626
2024-04-10 2024-04-08 32.400 596,723 -200 2.55% 19,333,825
2024-04-09 2024-04-05 32.560 596,923 +26,600 2.55% 19,435,813
2024-04-08 2024-04-03 32.520 570,323 +7,400 2.44% 18,546,904
2024-04-05 2024-04-02 32.660 562,923 +10,000 2.41% 18,385,065
2024-04-03 2024-03-28 32.200 552,923 +64,800 2.36% 17,804,121
2024-04-02 2024-03-27 32.000 488,123 +1,000 2.09% 15,619,936
2024-03-28 2024-03-26 32.400 487,123 +1,200 2.08% 15,782,785
2024-03-25 2024-03-21 32.880 485,923 +600 2.08% 15,977,148
2024-03-22 2024-03-20 32.920 485,323 +1,200 2.07% 15,976,833
2024-03-21 2024-03-19 32.880 484,123 -600 2.07% 15,917,964
2024-03-20 2024-03-18 33.060 484,723 +83,600 2.07% 16,024,942
2024-03-19 2024-03-15 32.840 401,123 +65,000 1.71% 13,172,879
2024-03-18 2024-03-14 32.820 336,123 +800 1.44% 11,031,557
2024-03-15 2024-03-13 32.940 335,323 +16,600 1.43% 11,045,540
2024-03-14 2024-03-12 33.280 318,723 -1,600 1.36% 10,607,101
2024-03-13 2024-03-11 33.100 320,323 +2,000 1.37% 10,602,691
2024-03-12 2024-03-08 32.600 318,323 +40,600 1.36% 10,377,330
2024-03-11 2024-03-07 32.340 277,723 +68,600 1.19% 8,981,562
2024-03-08 2024-03-06 32.620 209,123 +200 0.89% 6,821,592
2024-03-07 2024-03-05 32.680 208,923 +85,600 0.89% 6,827,604
2024-03-05 2024-03-01 32.500 123,323 +2,600 0.53% 4,007,998
2024-03-04 2024-02-29 32.260 120,723 -200 0.52% 3,894,524
2024-03-01 2024-02-28 31.700 120,923 +14,000 0.52% 3,833,259
2024-02-27 2024-02-23 32.100 106,923 -600 0.46% 3,432,228
2024-02-26 2024-02-22 32.140 107,523 -7,800 0.46% 3,455,789
2024-02-23 2024-02-21 31.840 115,323 -800 0.50% 3,671,884
2024-02-22 2024-02-20 31.380 116,123 -600 0.50% 3,643,940
2024-02-21 2024-02-19 31.160 116,723 +2,600 0.50% 3,637,089
2024-02-19 2024-02-15 30.840 114,123 -2,000 0.49% 3,519,553
2024-02-16 2024-02-14 30.760 116,123 -1,200 0.50% 3,571,943
2024-02-15 2024-02-09 30.560 117,323 +3,200 0.50% 3,585,391
2024-02-14 2024-02-07 30.740 114,123 -800 0.49% 3,508,141
2024-02-08 2024-02-06 30.620 114,923 +114,923 0.49% 3,518,942
2024-02-07 2024-02-05 29.400 0 -42,723
2024-02-06 2024-02-02 29.500 42,723 -126,600 0.18% 1,260,328
2024-02-05 2024-02-01 29.720 169,323 +169,323 0.73% 5,032,280
2024-02-02 2024-01-31 29.760 0 -72,923
2024-02-01 2024-01-30 29.940 72,923 -59,600 0.32% 2,183,315
2024-01-31 2024-01-29 30.540 132,523 -53,200 0.58% 4,047,252
2024-01-30 2024-01-26 30.780 185,723 -60,200 0.81% 5,716,554
2024-01-29 2024-01-25 30.940 245,923 +93,200 1.07% 7,608,858
2024-01-26 2024-01-24 30.600 152,723 -56,000 0.66% 4,673,324
2024-01-25 2024-01-23 29.920 208,723 -1,800 0.91% 6,244,992
2024-01-24 2024-01-22 29.500 210,523 -8,800 0.92% 6,210,428
2024-01-23 2024-01-19 30.100 219,323 +5,800 0.95% 6,601,622
2024-01-22 2024-01-18 29.960 213,523 -1,000 0.93% 6,397,149
2024-01-19 2024-01-17 29.740 214,523 +600 0.93% 6,379,914
2024-01-18 2024-01-16 30.460 213,923 +200,600 0.93% 6,516,095
2024-01-17 2024-01-15 30.360 13,323 +200 0.06% 404,486
2024-01-16 2024-01-12 30.460 13,123 -34,200 0.06% 399,727
2024-01-15 2024-01-11 30.540 47,323 -3,200 0.21% 1,445,244
2024-01-12 2024-01-10 30.380 50,523 -39,200 0.22% 1,534,889
2024-01-11 2024-01-09 30.480 89,723 -200 0.39% 2,734,757
2024-01-10 2024-01-08 30.440 89,923 -66,600 0.39% 2,737,256
2024-01-09 2024-01-05 30.820 156,523 -1,000 0.69% 4,824,039
2024-01-05 2024-01-03 31.420 157,523 -37,800 0.69% 4,949,373
2024-01-04 2024-01-02 31.560 195,323 -65,200 0.86% 6,164,394
2024-01-03 2023-12-29 32.040 260,523 +2,000 1.14% 8,347,157
2024-01-02 2023-12-28 31.880 258,523 +1,400 1.13% 8,241,713
2023-12-29 2023-12-27 31.020 257,123 +1,000 1.13% 7,975,955
2023-12-27 2023-12-21 30.940 256,123 +800 1.12% 7,924,446
2023-12-22 2023-12-20 30.620 255,323 -22,800 1.12% 7,817,990
2023-12-19 2023-12-15 31.120 278,123 -10,200 1.22% 8,655,188
2023-12-18 2023-12-14 31.060 288,323 +80,000 1.26% 8,955,312
2023-12-15 2023-12-13 31.040 208,323 -600 0.91% 6,466,346
2023-12-14 2023-12-12 31.520 208,923 +1,600 0.92% 6,585,253
2023-12-13 2023-12-11 31.480 207,323 +200 0.91% 6,526,528
2023-12-12 2023-12-08 31.380 207,123 -2,600 0.91% 6,499,520
2023-12-11 2023-12-07 31.400 209,723 -65,800 0.92% 6,585,302
2023-12-08 2023-12-06 31.400 275,523 -2,800 1.21% 8,651,422
2023-12-05 2023-12-01 32.200 278,323 +5,000 1.22% 8,962,001
2023-12-04 2023-11-30 32.460 273,323 -64,000 1.20% 8,872,065
2023-11-29 2023-11-27 32.460 337,323 +800 1.48% 10,949,505
2023-11-28 2023-11-24 32.600 336,523 -200 1.48% 10,970,650
2023-11-27 2023-11-23 33.100 336,723 -400 1.48% 11,145,531
2023-11-24 2023-11-22 32.760 337,123 -200 1.48% 11,044,149
2023-11-20 2023-11-16 32.480 337,323 -200 1.48% 10,956,251
2023-11-17 2023-11-15 32.920 337,523 +2,800 1.48% 11,111,257
2023-11-16 2023-11-14 32.440 334,723 -40,000 1.47% 10,858,414
2023-11-15 2023-11-13 32.460 374,723 +7,400 1.64% 12,163,509
2023-11-14 2023-11-10 32.380 367,323 -600 1.61% 11,893,919
2023-11-13 2023-11-09 32.720 367,923 +4,200 1.61% 12,038,441
2023-11-09 2023-11-07 32.880 363,723 +800 1.60% 11,959,212
2023-11-08 2023-11-06 33.080 362,923 -1,000 1.59% 12,005,493
2023-11-06 2023-11-02 32.120 363,923 +6,800 1.60% 11,689,207
2023-11-03 2023-11-01 32.240 357,123 +1,000 1.57% 11,513,646
2023-11-02 2023-10-31 32.220 356,123 -41,000 1.56% 11,474,283
2023-11-01 2023-10-30 32.340 397,123 +400 1.74% 12,842,958
2023-10-31 2023-10-27 32.240 396,723 -1,000 1.74% 12,790,350
2023-10-30 2023-10-26 31.720 397,723 +400 1.74% 12,615,774
2023-10-27 2023-10-25 31.660 397,323 -4,400 1.74% 12,579,246
2023-10-26 2023-10-24 31.460 401,723 -2,600 1.76% 12,638,206
2023-10-24 2023-10-19 31.880 404,323 -600 1.77% 12,889,817
2023-10-19 2023-10-17 32.760 404,923 +1,200 1.78% 13,265,277
2023-10-13 2023-10-11 33.180 403,723 -1,400 1.77% 13,395,529
2023-10-12 2023-10-10 33.040 405,123 +3,200 1.78% 13,385,264
2023-10-05 2023-10-03 33.020 401,923 +3,000 1.76% 13,271,497
2023-10-04 2023-09-29 33.900 398,923 +1,000 1.75% 13,523,490
2023-10-03 2023-09-28 33.300 397,923 +600 1.75% 13,250,836
2023-09-28 2023-09-26 33.320 397,323 -400 1.74% 13,238,802
2023-09-27 2023-09-25 33.540 397,723 -1,200 1.74% 13,339,629
2023-09-26 2023-09-22 33.920 398,923 +800 1.75% 13,531,468
2023-09-25 2023-09-21 33.200 398,123 +200 1.75% 13,217,684
2023-09-22 2023-09-20 33.480 397,923 +200 1.75% 13,322,462
2023-09-21 2023-09-19 33.580 397,723 +9,600 1.74% 13,355,538
2023-09-20 2023-09-18 33.720 388,123 +19,760 1.70% 13,087,508
2023-09-19 2023-09-15 33.700 368,363 +2,000 1.62% 12,413,833
2023-09-18 2023-09-14 33.820 366,363 +28,000 1.61% 12,390,397
2023-09-15 2023-09-13 33.840 338,363 +20,000 1.48% 11,450,204
2023-09-14 2023-09-12 34.060 318,363 -800 1.40% 10,843,444
2023-09-13 2023-09-11 34.220 319,163 +6,400 1.40% 10,921,758
2023-09-12 2023-09-07 33.980 312,763 -1,600 1.37% 10,627,687
2023-09-11 2023-09-06 34.520 314,363 +1,800 1.38% 10,851,811
2023-09-07 2023-09-05 34.640 312,563 -400,200 1.37% 10,827,182
2023-09-06 2023-09-04 35.020 712,763 +1,400 3.13% 24,960,960
2023-09-04 2023-08-30 34.220 711,363 +53,000 3.07% 24,342,842
2023-08-31 2023-08-29 34.320 658,363 +1,000 2.84% 22,595,018
2023-08-30 2023-08-28 33.980 657,363 +8,800 2.83% 22,337,195
2023-08-29 2023-08-25 33.600 648,563 +141,000 2.80% 21,791,717
2023-08-28 2023-08-24 33.780 507,563 +51,400 2.19% 17,145,478
2023-08-23 2023-08-21 33.680 456,163 +5,200 1.97% 15,363,570
2023-08-21 2023-08-17 34.440 450,963 +28,400 1.94% 15,531,166
2023-08-18 2023-08-16 34.480 422,563 +2,400 1.82% 14,569,972
2023-08-16 2023-08-14 35.020 420,163 -600 1.81% 14,714,108
2023-08-15 2023-08-11 35.400 420,763 -2,200 1.81% 14,895,010
2023-08-14 2023-08-10 36.340 422,963 +48,800 1.82% 15,370,475
2023-08-11 2023-08-09 36.400 374,163 +1,600 1.61% 13,619,533
2023-08-07 2023-08-03 36.640 372,563 -237,200 1.61% 13,650,708
2023-08-04 2023-08-02 36.340 609,763 +130,000 2.63% 22,158,787
2023-08-03 2023-08-01 36.800 479,763 -1,000 2.05% 17,655,278
2023-08-02 2023-07-31 37.040 480,763 +2,000 2.05% 17,807,462
2023-07-24 2023-07-20 35.140 478,763 +291,800 2.05% 16,823,732
2023-07-21 2023-07-19 35.400 186,963 +3,000 0.80% 6,618,490
2023-07-18 2023-07-13 36.180 183,963 +2,600 0.79% 6,655,781
2023-07-14 2023-07-12 35.560 181,363 +5,000 0.78% 6,449,268
2023-07-13 2023-07-11 35.580 176,363 -1,800 0.75% 6,274,996
2023-07-12 2023-07-10 35.240 178,163 +600 0.76% 6,278,464
2023-07-10 2023-07-06 35.000 177,563 +6,400 0.76% 6,214,705
2023-07-06 2023-07-04 35.800 171,163 +2,000 0.73% 6,127,635
2023-07-05 2023-07-03 35.500 169,163 +1,200 0.72% 6,005,286
2023-06-19 2023-06-15 36.300 167,963 +6,000 0.72% 6,097,057
2023-06-15 2023-06-13 35.640 161,963 -600 0.69% 5,772,361
2023-06-14 2023-06-12 35.440 162,563 -200 0.69% 5,761,233
2023-06-09 2023-06-07 35.100 162,763 -36,000 0.70% 5,712,981
2023-06-07 2023-06-05 35.540 198,763 +3,400 0.85% 7,064,037
2023-06-05 2023-06-01 35.120 195,363 -400 0.83% 6,861,149
2023-06-02 2023-05-31 35.120 195,763 +4,800 0.84% 6,875,197
2023-06-01 2023-05-30 35.580 190,963 -65,400 0.82% 6,794,464
2023-05-31 2023-05-29 35.480 256,363 -9,800 1.10% 9,095,759
2023-05-30 2023-05-25 35.620 266,163 +1,000 1.14% 9,480,726
2023-05-29 2023-05-24 35.940 265,163 -400 1.13% 9,529,958
2023-05-25 2023-05-23 36.380 265,563 -200 1.13% 9,661,182
2023-05-23 2023-05-19 36.740 265,763 -200 1.14% 9,764,133
2023-05-22 2023-05-18 36.900 265,963 +200 1.14% 9,814,035
2023-05-17 2023-05-15 37.700 265,763 +4,800 1.14% 10,019,265
2023-05-16 2023-05-12 37.260 260,963 +1,400 1.12% 9,723,481
2023-05-15 2023-05-11 37.880 259,563 -2,400 1.11% 9,832,246
2023-05-12 2023-05-10 37.860 261,963 -3,000 1.12% 9,917,919
2023-05-11 2023-05-09 38.260 264,963 +2,800 1.13% 10,137,484
2023-05-09 2023-05-05 38.240 262,163 -1,000 1.12% 10,025,113
2023-05-08 2023-05-04 38.320 263,163 +3,000 1.12% 10,084,406
2023-05-05 2023-05-03 37.940 260,163 -400 1.11% 9,870,584
2023-05-04 2023-05-02 38.040 260,563 +8,600 1.11% 9,911,817
2023-05-03 2023-04-28 38.200 251,963 +2,000 1.08% 9,624,987
2023-04-28 2023-04-26 37.520 249,963 -3,000 1.07% 9,378,612
2023-04-25 2023-04-21 38.400 252,963 +1,400 1.08% 9,713,779
2023-04-24 2023-04-20 39.220 251,563 -600 1.08% 9,866,301
2023-04-21 2023-04-19 39.360 252,163 -2,200 1.08% 9,925,136
2023-04-20 2023-04-18 39.800 254,363 +1,800 1.09% 10,123,647
2023-04-18 2023-04-14 39.340 252,563 +1,200 1.08% 9,935,828
2023-04-17 2023-04-13 39.040 251,363 -600 1.07% 9,813,212
2023-04-14 2023-04-12 39.160 251,963 -600 1.08% 9,866,871
2023-04-13 2023-04-11 39.140 252,563 +3,000 1.08% 9,885,316
2023-04-11 2023-04-04 39.220 249,563 -1,000 1.07% 9,787,861
2023-04-06 2023-04-03 39.120 250,563 +4,800 1.07% 9,802,025
2023-04-04 2023-03-31 38.860 245,763 +66,400 1.05% 9,550,350
2023-04-03 2023-03-30 38.760 179,363 -1,000 0.77% 6,952,110
2023-03-31 2023-03-29 38.360 180,363 +10,000 0.77% 6,918,725
2023-03-29 2023-03-27 38.380 170,363 -200 0.73% 6,538,532
2023-03-24 2023-03-22 38.280 170,563 -200 0.73% 6,529,152
2023-03-23 2023-03-21 38.160 170,763 -1,000 0.73% 6,516,316
2023-03-21 2023-03-17 38.080 171,763 +7,400 0.73% 6,540,735
2023-03-20 2023-03-16 37.780 164,363 -1,000 0.70% 6,209,634
2023-03-17 2023-03-15 38.240 165,363 +1,800 0.71% 6,323,481
2023-03-16 2023-03-14 38.280 163,563 +5,000 0.70% 6,261,192
2023-03-15 2023-03-13 38.300 158,563 -2,400 0.68% 6,072,963
2023-03-14 2023-03-10 37.600 160,963 -2,200 0.69% 6,052,209
2023-03-13 2023-03-09 37.940 163,163 -800 0.70% 6,190,404
2023-03-10 2023-03-08 38.140 163,963 -65,600 0.70% 6,253,549
2023-03-09 2023-03-07 38.480 229,563 +2,600 0.98% 8,833,584
2023-03-08 2023-03-06 38.960 226,963 -1,000 0.97% 8,842,478
2023-03-03 2023-03-01 39.400 227,963 +200 0.97% 8,981,742
2023-03-02 2023-02-28 38.300 227,763 -1,000 0.97% 8,723,323
2023-02-28 2023-02-24 38.420 228,763 -65,200 0.98% 8,789,074
2023-02-24 2023-02-22 38.980 293,963 -600 1.26% 11,458,678
2023-02-23 2023-02-21 39.320 294,563 +400 1.26% 11,582,217
2023-02-22 2023-02-20 39.340 294,163 +1,600 1.26% 11,572,372
2023-02-21 2023-02-17 38.340 292,563 -2,400 1.25% 11,216,865
2023-02-20 2023-02-16 39.140 294,963 -1,400 1.26% 11,544,852
2023-02-16 2023-02-14 39.800 296,363 -1,200 1.27% 11,795,247
2023-02-15 2023-02-13 39.800 297,563 -2,400 1.27% 11,843,007
2023-02-14 2023-02-10 39.580 299,963 -1,000 1.28% 11,872,536
2023-02-13 2023-02-09 39.880 300,963 -1,000 1.29% 12,002,404
2023-02-10 2023-02-08 39.360 301,963 +1,200 1.29% 11,885,264
2023-02-09 2023-02-07 39.500 300,763 +600 1.29% 11,880,138
2023-02-08 2023-02-06 39.320 300,163 -1,600 1.28% 11,802,409
2023-02-06 2023-02-02 40.760 301,763 +400 1.29% 12,299,860
2023-02-03 2023-02-01 40.680 301,363 +200 1.29% 12,259,447
2023-02-02 2023-01-31 40.500 301,163 -600 1.29% 12,197,102
2023-02-01 2023-01-30 40.740 301,763 -2,400 1.29% 12,293,825
2023-01-31 2023-01-27 41.760 304,163 -1,800 1.30% 12,701,847
2023-01-27 2023-01-20 40.440 305,963 -2,600 1.31% 12,373,144
2023-01-26 2023-01-19 40.140 308,563 -6,000 1.32% 12,385,719
2023-01-20 2023-01-18 39.860 314,563 +200 1.34% 12,538,481
2023-01-19 2023-01-17 39.900 314,363 -2,600 1.34% 12,543,084
2023-01-18 2023-01-16 40.340 316,963 +61,400 1.35% 12,786,287
2023-01-17 2023-01-13 39.760 255,563 +1,400 1.09% 10,161,185
2023-01-16 2023-01-12 38.940 254,163 +1,200 1.09% 9,897,107
2023-01-13 2023-01-11 38.780 252,963 -3,000 1.08% 9,809,905
2023-01-11 2023-01-09 38.680 255,963 +1,200 1.09% 9,900,649
2023-01-09 2023-01-05 37.800 254,763 +1,400 1.09% 9,630,041
2023-01-05 2023-01-03 36.920 253,363 -800 1.08% 9,354,162
2023-01-04 2022-12-30 36.460 254,163 -37,800 1.09% 9,266,783
2023-01-03 2022-12-29 36.020 291,963 -76,600 1.25% 10,516,507
2022-12-30 2022-12-28 36.100 368,563 -41,000 1.58% 13,305,124
2022-12-28 2022-12-22 35.700 409,563 +59,200 1.75% 14,621,399
2022-12-21 2022-12-19 36.240 350,363 -3,000 1.50% 12,697,155
2022-12-16 2022-12-14 36.920 353,363 -4,000 1.51% 13,046,162
2022-12-15 2022-12-13 36.600 357,363 -800 1.53% 13,079,486
2022-12-14 2022-12-12 36.760 358,163 -1,200 1.53% 13,166,072
2022-12-09 2022-12-07 36.600 359,363 +5,800 1.54% 13,152,686
2022-12-08 2022-12-06 36.820 353,563 +2,000 1.51% 13,018,190
2022-12-07 2022-12-05 36.740 351,563 +5,400 1.50% 12,916,425
2022-12-06 2022-12-02 35.700 346,163 +200 1.48% 12,358,019
2022-12-05 2022-12-01 35.760 345,963 +1,000 1.48% 12,371,637
2022-12-02 2022-11-30 35.400 344,963 -400 1.47% 12,211,690
2022-12-01 2022-11-29 35.080 345,363 +800 1.48% 12,115,334
2022-11-30 2022-11-28 33.780 344,563 -1,000 1.47% 11,639,338
2022-11-25 2022-11-23 34.420 345,563 -5,800 1.48% 11,894,278
2022-11-24 2022-11-22 34.500 351,363 -200 1.50% 12,122,024
2022-11-21 2022-11-17 35.000 351,563 -200 1.50% 12,304,705
2022-11-18 2022-11-16 35.480 351,763 +400 1.50% 12,480,551
2022-11-17 2022-11-15 35.980 351,363 +1,400 1.50% 12,642,041
2022-11-16 2022-11-14 35.340 349,963 +3,600 1.50% 12,367,692
2022-11-15 2022-11-11 35.100 346,363 -1,000 1.48% 12,157,341
2022-11-14 2022-11-10 33.160 347,363 -1,600 1.48% 11,518,557
2022-11-10 2022-11-08 33.800 348,963 -200,000 1.49% 11,794,949
2022-11-09 2022-11-07 34.000 548,963 +130,000 2.35% 18,664,742
2022-11-08 2022-11-04 33.780 418,963 +64,800 1.78% 14,152,570
2022-11-07 2022-11-03 32.500 354,163 +600 1.50% 11,510,298
2022-11-04 2022-11-02 33.260 353,563 +200 1.50% 11,759,505
2022-11-03 2022-11-01 32.480 353,363 +3,600 1.50% 11,477,230
2022-11-02 2022-10-31 31.400 349,763 -76,600 1.48% 10,982,558
2022-11-01 2022-10-28 32.040 426,363 -38,400 1.81% 13,660,671
2022-10-31 2022-10-27 32.820 464,763 +2,000 1.97% 15,253,522
2022-10-28 2022-10-26 33.100 462,763 +400 1.96% 15,317,455
2022-10-27 2022-10-25 32.420 462,363 +2,400 1.96% 14,989,808
2022-10-26 2022-10-24 32.620 459,963 +800 1.95% 15,003,993
2022-10-24 2022-10-20 33.940 459,163 -38,200 1.95% 15,583,992
2022-10-21 2022-10-19 34.180 497,363 -200 2.11% 16,999,867
2022-10-19 2022-10-17 35.020 497,563 -200 2.11% 17,424,656
2022-10-17 2022-10-13 34.100 497,763 +152,200 2.11% 16,973,718
2022-10-14 2022-10-12 34.400 345,563 -1,800 1.46% 11,887,367
2022-10-13 2022-10-11 34.020 347,363 -1,000 1.47% 11,817,289
2022-10-12 2022-10-10 34.300 348,363 +4,400 1.48% 11,948,851
2022-10-10 2022-10-06 36.860 343,963 +2,400 1.46% 12,678,476
2022-10-07 2022-10-05 37.040 341,563 +3,400 1.45% 12,651,494
2022-10-03 2022-09-29 34.900 338,163 -2,600 1.43% 11,801,889
2022-09-30 2022-09-28 34.740 340,763 +200 1.44% 11,838,107
2022-09-29 2022-09-27 35.780 340,563 -200 1.44% 12,185,344
2022-09-26 2022-09-22 35.880 340,763 +400 1.44% 12,226,576
2022-09-21 2022-09-19 36.680 340,363 -600 1.44% 12,484,515
2022-09-20 2022-09-16 36.720 340,963 +600 1.44% 12,520,161
2022-09-19 2022-09-15 37.860 340,363 -600 1.44% 12,886,143
2022-09-16 2022-09-14 38.280 340,963 -2,400 1.44% 13,052,064
2022-09-15 2022-09-13 38.980 343,363 -200 1.45% 13,384,290
2022-09-13 2022-09-08 38.000 343,563 -400 1.46% 13,055,394
2022-09-09 2022-09-07 38.200 343,963 +1,400 1.46% 13,139,387
2022-09-07 2022-09-05 37.780 342,563 +1,000 1.45% 12,942,030
2022-09-06 2022-09-02 38.120 341,563 -200 1.45% 13,020,382
2022-09-02 2022-08-31 38.620 341,763 +1,400 1.45% 13,198,887
2022-09-01 2022-08-30 38.580 340,363 +600 1.44% 13,131,205
2022-08-31 2022-08-29 38.680 339,763 -600 1.44% 13,142,033
2022-08-30 2022-08-26 39.340 340,363 +200 1.44% 13,389,880
2022-08-25 2022-08-23 39.720 340,163 +200 1.44% 13,511,274
2022-08-19 2022-08-17 40.540 339,963 -200,200 1.44% 13,782,100
2022-08-18 2022-08-16 40.240 540,163 -10,000 2.29% 21,736,159
2022-08-17 2022-08-15 40.400 550,163 +178,700 2.31% 22,226,585
2022-08-15 2022-08-11 40.700 371,463 -2,600 1.55% 15,118,544
2022-08-11 2022-08-09 40.240 374,063 +1,600 1.56% 15,052,295
2022-08-09 2022-08-05 40.180 372,463 -400 1.55% 14,965,563
2022-08-08 2022-08-04 39.580 372,863 -200 1.55% 14,757,918
2022-08-05 2022-08-03 39.300 373,063 +7,000 1.55% 14,661,376
2022-08-04 2022-08-02 39.640 366,063 +400 1.53% 14,510,737
2022-08-03 2022-08-01 40.400 365,663 +800 1.52% 14,772,785
2022-08-02 2022-07-29 40.440 364,863 -195,400 1.52% 14,755,060
2022-08-01 2022-07-28 40.880 560,263 +171,600 2.33% 22,903,551
2022-07-29 2022-07-27 40.900 388,663 +2,600 1.61% 15,896,317
2022-07-28 2022-07-26 41.120 386,063 +800 1.60% 15,874,911
2022-07-27 2022-07-25 40.800 385,263 +1,400 1.59% 15,718,730
2022-07-22 2022-07-20 41.320 383,863 -48,000 1.59% 15,861,219
2022-07-21 2022-07-19 41.460 431,863 -200 1.78% 17,905,040
2022-07-20 2022-07-18 41.620 432,063 +2,000 1.77% 17,982,462
2022-07-19 2022-07-15 40.900 430,063 +77,600 1.76% 17,589,577
2022-07-18 2022-07-14 42.000 352,463 +800 1.44% 14,803,446
2022-07-15 2022-07-13 42.040 351,663 -1,400 1.44% 14,783,913
2022-07-14 2022-07-12 41.860 353,063 +3,000 1.45% 14,779,217
2022-07-12 2022-07-08 43.240 350,063 -800 1.43% 15,136,724
2022-07-11 2022-07-07 43.300 350,863 +1,400 1.44% 15,192,368
2022-07-08 2022-07-06 43.100 349,463 +200 1.43% 15,061,855
2022-07-07 2022-07-05 43.640 349,263 +800 1.43% 15,241,837
2022-07-05 2022-06-30 43.700 348,463 +2,000 1.43% 15,227,833
2022-07-04 2022-06-29 43.160 346,463 +1,400 1.42% 14,953,343
2022-06-30 2022-06-28 43.840 345,063 -400 1.41% 15,127,562
2022-06-29 2022-06-27 43.360 345,463 +200 1.42% 14,979,276
2022-06-28 2022-06-24 42.860 345,263 +200 1.42% 14,797,972
2022-06-27 2022-06-23 42.220 345,063 +82,600 1.41% 14,568,560
2022-06-23 2022-06-21 42.380 262,463 -400 1.08% 11,123,182
2022-06-22 2022-06-20 42.520 262,863 +1,400 1.08% 11,176,935
2022-06-21 2022-06-17 42.120 261,463 +70,000 1.07% 11,012,822
2022-06-20 2022-06-16 41.280 191,463 +33,400 0.78% 7,903,593
2022-06-17 2022-06-15 41.660 158,063 +1,200 0.65% 6,584,905
2022-06-15 2022-06-13 40.480 156,863 -3,000 0.65% 6,349,814
2022-06-14 2022-06-10 41.240 159,863 -200 0.67% 6,592,750
2022-06-13 2022-06-09 40.780 160,063 -1,000 0.67% 6,527,369
2022-06-10 2022-06-08 41.160 161,063 -800 0.67% 6,629,353
2022-06-09 2022-06-07 40.980 161,863 -1,200 0.67% 6,633,146
2022-06-08 2022-06-06 40.960 163,063 -200 0.68% 6,679,060
2022-06-07 2022-06-02 40.040 163,263 +17,600 0.68% 6,537,051
2022-06-02 2022-05-31 40.000 145,663 -62,800 0.61% 5,826,520
2022-06-01 2022-05-30 39.560 208,463 -2,400 0.87% 8,246,796
2022-05-31 2022-05-27 38.720 210,863 -12,800 0.88% 8,164,615
2022-05-30 2022-05-26 38.620 223,663 +1,000 0.93% 8,637,865
2022-05-26 2022-05-24 38.860 222,663 -2,000 0.93% 8,652,684
2022-05-25 2022-05-23 39.520 224,663 -200 0.94% 8,878,682
2022-05-24 2022-05-20 39.880 224,863 +4,600 0.94% 8,967,536
2022-05-23 2022-05-19 38.540 220,263 -200 0.92% 8,488,936
2022-05-20 2022-05-18 38.620 220,463 -800 0.92% 8,514,281
2022-05-18 2022-05-16 37.920 221,263 -400 0.92% 8,390,293
2022-05-17 2022-05-13 38.280 221,663 +1,200 0.92% 8,485,260
2022-05-16 2022-05-12 37.920 220,463 -400 0.92% 8,359,957
2022-05-13 2022-05-11 38.400 220,863 +800 0.92% 8,481,139
2022-05-12 2022-05-10 37.740 220,063 +2,600 0.92% 8,305,178
2022-05-10 2022-05-05 39.340 217,463 +199,400 0.91% 8,554,994
2022-05-06 2022-05-04 39.260 18,063 -1,200 0.08% 709,153
2022-05-05 2022-05-03 39.340 19,263 -600 0.08% 757,806
2022-05-04 2022-04-29 40.020 19,863 -84,000 0.08% 794,917
2022-05-03 2022-04-28 38.700 103,863 +2,200 0.44% 4,019,498
2022-04-29 2022-04-27 38.760 101,663 -3,200 0.43% 3,940,458
2022-04-28 2022-04-26 37.720 104,863 -78,000 0.44% 3,955,432
2022-04-27 2022-04-25 37.720 182,863 +5,600 0.77% 6,897,592
2022-04-26 2022-04-22 40.440 177,263 +7,600 0.74% 7,168,516
2022-04-25 2022-04-21 40.420 169,663 -400 0.71% 6,857,778
2022-04-22 2022-04-20 41.300 170,063 +126,863 0.71% 7,023,602
2022-04-21 2022-04-19 42.420 43,200 -2,663 0.18% 1,832,544
2022-04-20 2022-04-14 43.020 45,863 +400 0.19% 1,973,026
2022-04-14 2022-04-12 42.780 45,463 -2,800 0.19% 1,944,907
2022-04-13 2022-04-11 42.100 48,263 +400 0.20% 2,031,872
2022-04-12 2022-04-08 43.500 47,863 +200 0.20% 2,082,040
2022-04-11 2022-04-07 43.260 47,663 +12,200 0.20% 2,061,901
2022-04-08 2022-04-06 43.580 35,463 +1,400 0.15% 1,545,478
2022-04-04 2022-03-31 43.480 34,063 +200 0.14% 1,481,059
2022-04-01 2022-03-30 43.600 33,863 +2,200 0.14% 1,476,427
2022-03-31 2022-03-29 42.220 31,663 +4,200 0.13% 1,336,812
2022-03-30 2022-03-28 42.240 27,463 +600 0.12% 1,160,037
2022-03-23 2022-03-21 43.540 26,863 +1,800 0.11% 1,169,615
2022-03-21 2022-03-17 43.580 25,063 -13,000 0.11% 1,092,246
2022-03-18 2022-03-16 42.980 38,063 +400 0.16% 1,635,948
2022-03-17 2022-03-15 40.080 37,663 -74,000 0.16% 1,509,533
2022-03-16 2022-03-14 42.160 111,663 +4,800 0.47% 4,707,712
2022-03-15 2022-03-11 43.980 106,863 -3,000 0.45% 4,699,835
2022-03-14 2022-03-10 43.880 109,863 +1,800 0.47% 4,820,788
2022-03-08 2022-03-04 45.980 108,063 +2,600 0.46% 4,968,737
2022-03-07 2022-03-03 46.620 105,463 +3,000 0.45% 4,916,685
2022-02-28 2022-02-24 46.280 102,463 +1,000 0.43% 4,741,988
2022-02-25 2022-02-23 47.400 101,463 -600 0.43% 4,809,346
2022-02-24 2022-02-22 46.640 102,063 +1,000 0.43% 4,760,218
2022-02-23 2022-02-21 47.460 101,063 +600 0.43% 4,796,450
2022-02-22 2022-02-18 47.640 100,463 -65,200 0.43% 4,786,057
2022-02-18 2022-02-16 47.040 165,663 +200 0.70% 7,792,788
2022-02-17 2022-02-15 46.640 165,463 +200 0.70% 7,717,194
2022-02-15 2022-02-11 46.680 165,263 -2,800 0.70% 7,714,477
2022-02-14 2022-02-10 47.040 168,063 -2,600 0.71% 7,905,684
2022-02-11 2022-02-09 47.160 170,663 -67,000 0.72% 8,048,467
2022-02-10 2022-02-08 46.400 237,663 -10,200 1.01% 11,027,563
2022-02-08 2022-02-04 46.660 247,863 +2,400 1.05% 11,565,288
2022-02-07 2022-01-31 46.100 245,463 -72,590 1.04% 11,315,844
2022-02-04 2022-01-27 46.800 318,053 -200 1.35% 14,884,880
2022-01-27 2022-01-25 47.500 318,253 -400 1.35% 15,117,018
2022-01-26 2022-01-24 48.480 318,653 +200 1.35% 15,448,297
2022-01-24 2022-01-20 48.860 318,453 +4,400 1.35% 15,559,614
2022-01-20 2022-01-18 48.580 314,053 +800 1.33% 15,256,695
2022-01-17 2022-01-13 48.100 313,253 +200 1.33% 15,067,469
2022-01-14 2022-01-12 48.880 313,053 -1,800 1.33% 15,302,031
2022-01-13 2022-01-11 48.420 314,853 -1,200 1.33% 15,245,182
2022-01-11 2022-01-07 48.520 316,053 +2,600 1.34% 15,334,892
2022-01-04 2021-12-31 49.800 313,453 -5,000 1.33% 15,609,959
2022-01-03 2021-12-29 49.380 318,453 +400 1.35% 15,725,209
2021-12-30 2021-12-28 50.200 318,053 +13,600 1.35% 15,966,261
2021-12-29 2021-12-24 49.980 304,453 +2,400 1.29% 15,216,561
2021-12-23 2021-12-21 49.560 302,053 +2,000 1.28% 14,969,747
2021-12-22 2021-12-20 49.180 300,053 -1,000 1.27% 14,756,607
2021-12-21 2021-12-17 49.980 301,053 +600 1.28% 15,046,629
2021-12-20 2021-12-16 50.900 300,453 +1,000 1.27% 15,293,058
2021-12-15 2021-12-13 51.460 299,453 +74,000 1.27% 15,409,851
2021-12-14 2021-12-10 51.240 225,453 +1,000 0.96% 11,552,212
2021-12-13 2021-12-09 51.740 224,453 +68,200 0.95% 11,613,198
2021-12-10 2021-12-08 50.640 156,253 -200,000 0.66% 7,912,652
2021-12-09 2021-12-07 49.800 356,253 +66,200 1.51% 17,741,399
2021-12-08 2021-12-06 49.480 290,053 +2,000 1.22% 14,351,822
2021-12-07 2021-12-03 49.380 288,053 +1,200 1.21% 14,224,057
2021-12-06 2021-12-02 48.920 286,853 +64,000 1.21% 14,032,849
2021-12-03 2021-12-01 48.900 222,853 +65,000 0.94% 10,897,512
2021-12-02 2021-11-30 48.880 157,853 +600 0.66% 7,715,855
2021-12-01 2021-11-29 48.900 157,253 +200 0.66% 7,689,672
2021-11-26 2021-11-24 49.700 157,053 +5,200 0.66% 7,805,534
2021-11-25 2021-11-23 49.640 151,853 +61,200 0.64% 7,537,983
2021-11-24 2021-11-22 49.720 90,653 +1,000 0.38% 4,507,267
2021-11-23 2021-11-19 49.600 89,653 -6,000 0.38% 4,446,789
2021-11-22 2021-11-18 49.060 95,653 +6,400 0.40% 4,692,736
2021-11-19 2021-11-17 49.380 89,253 -4,400 0.38% 4,407,313
2021-11-17 2021-11-15 49.520 93,653 +600 0.39% 4,637,697
2021-11-16 2021-11-12 49.540 93,053 +200 0.39% 4,609,846
2021-11-15 2021-11-11 49.420 92,853 -3,200 0.39% 4,588,795
2021-11-12 2021-11-10 48.900 96,053 +3,800 0.40% 4,696,992
2021-11-11 2021-11-09 48.920 92,253 -126,800 0.39% 4,513,017
2021-11-09 2021-11-05 48.520 219,053 +65,600 0.92% 10,628,452
2021-11-02 2021-10-29 49.340 153,453 +3,400 0.64% 7,571,371
2021-11-01 2021-10-28 49.120 150,053 -200 0.63% 7,370,603
2021-10-29 2021-10-27 49.340 150,253 +1,400 0.63% 7,413,483
2021-10-28 2021-10-26 50.080 148,853 +66,600 0.63% 7,454,558
2021-10-27 2021-10-25 50.080 82,253 -198,000 0.35% 4,119,230
2021-10-26 2021-10-22 49.900 280,253 +66,800 1.18% 13,984,625
2021-10-25 2021-10-21 49.540 213,453 +600 0.89% 10,574,462
2021-10-22 2021-10-20 49.340 212,853 -200,000 0.89% 10,502,167
2021-10-21 2021-10-19 49.340 412,853 -200 1.72% 20,370,167
2021-10-19 2021-10-15 49.340 413,053 +7,000 1.71% 20,380,035
2021-10-18 2021-10-12 48.460 406,053 +208,200 1.68% 19,677,328
2021-10-15 2021-10-11 49.580 197,853 +3,800 0.82% 9,809,552
2021-10-12 2021-10-08 49.500 194,053 +1,200 0.80% 9,605,624
2021-10-08 2021-10-06 47.420 192,853 +200 0.80% 9,145,089
2021-10-07 2021-10-05 47.620 192,653 +600 0.80% 9,174,136
2021-09-30 2021-09-28 48.780 192,053 +67,000 0.79% 9,368,345
2021-09-29 2021-09-27 48.880 125,053 +4,200 0.52% 6,112,591
2021-09-28 2021-09-24 48.540 120,853 +600 0.50% 5,866,205
2021-09-27 2021-09-23 48.340 120,253 -194,600 0.50% 5,813,030
2021-09-24 2021-09-21 47.280 314,853 +600 1.30% 14,886,250
2021-09-23 2021-09-20 46.960 314,253 +19,200 1.29% 14,757,321
2021-09-21 2021-09-17 48.760 295,053 +64,200 1.21% 14,386,784
2021-09-20 2021-09-16 48.280 230,853 +7,000 0.95% 11,145,583
2021-09-17 2021-09-15 48.780 223,853 +4,600 0.92% 10,919,549
2021-09-16 2021-09-14 49.200 219,253 -200 0.90% 10,787,248
2021-09-15 2021-09-13 49.880 219,453 +1,000 0.90% 10,946,316
2021-09-14 2021-09-10 50.240 218,453 -21,000 0.90% 10,975,079
2021-09-13 2021-09-09 49.320 239,453 +64,000 0.98% 11,809,822
2021-09-10 2021-09-08 49.380 175,453 +6,200 0.72% 8,663,869
2021-09-09 2021-09-07 49.820 169,253 +36,600 0.69% 8,432,184
2021-09-08 2021-09-06 49.120 132,653 +74,600 0.54% 6,515,915
2021-09-06 2021-09-02 48.660 58,053 -400 0.24% 2,824,859
2021-09-02 2021-08-31 47.960 58,453 -77,200 0.24% 2,803,406
2021-08-30 2021-08-26 47.920 135,653 -199,800 0.56% 6,500,492
2021-08-27 2021-08-25 48.740 335,453 +130,000 1.37% 16,349,979
2021-08-26 2021-08-24 48.820 205,453 +800 0.84% 10,030,215
2021-08-25 2021-08-23 47.800 204,653 +16,800 0.83% 9,782,413
2021-08-24 2021-08-20 46.860 187,853 +8,600 0.76% 8,802,792
2021-08-23 2021-08-19 47.980 179,253 +1,000 0.73% 8,600,559
2021-08-20 2021-08-18 48.340 178,253 +68,400 0.72% 8,616,750
2021-08-19 2021-08-17 47.900 109,853 +10,400 0.45% 5,261,959
2021-08-18 2021-08-16 49.000 99,453 +29,000 0.40% 4,873,197
2021-08-17 2021-08-13 49.020 70,453 -197,600 0.29% 3,453,606
2021-08-16 2021-08-12 49.120 268,053 +200 1.09% 13,166,763
2021-08-13 2021-08-11 49.520 267,853 +7,200 1.08% 13,264,081
2021-08-12 2021-08-10 49.720 260,653 +14,400 1.05% 12,959,667
2021-08-11 2021-08-09 49.180 246,253 +65,000 0.99% 12,110,723
2021-08-09 2021-08-05 48.960 181,253 +1,600 0.73% 8,874,147
2021-08-06 2021-08-04 49.020 179,653 -600 0.72% 8,806,590
2021-08-05 2021-08-03 48.860 180,253 +1,000 0.73% 8,807,162
2021-08-04 2021-08-02 48.880 179,253 +2,000 0.72% 8,761,887
2021-08-03 2021-07-30 47.660 177,253 +3,400 0.71% 8,447,878
2021-08-02 2021-07-29 48.020 173,853 +17,000 0.70% 8,348,421
2021-07-30 2021-07-28 46.740 156,853 +10,600 0.63% 7,331,309
2021-07-29 2021-07-27 45.780 146,253 -591,800 0.59% 6,695,462
2021-07-28 2021-07-26 48.480 738,053 +15,200 2.98% 35,780,809
2021-07-27 2021-07-23 50.300 722,853 +343,000 2.85% 36,359,506
2021-07-26 2021-07-22 51.060 379,853 +14,000 1.50% 19,395,294
2021-07-23 2021-07-21 50.820 365,853 +32,800 1.44% 18,592,649
2021-07-22 2021-07-20 50.460 333,053 +5,600 1.31% 16,805,854
2021-07-21 2021-07-19 50.260 327,453 +5,400 1.29% 16,457,788
2021-07-19 2021-07-15 50.780 322,053 +177,400 1.27% 16,353,851
2021-07-16 2021-07-14 50.220 144,653 +8,800 0.57% 7,264,474
2021-07-15 2021-07-13 50.760 135,853 -11,800 0.53% 6,895,898
2021-07-14 2021-07-12 50.480 147,653 +57,200 0.58% 7,453,523
2021-07-13 2021-07-09 49.740 90,453 +3,400 0.36% 4,499,132
2021-07-12 2021-07-08 50.040 87,053 +200 0.34% 4,356,132
2021-07-09 2021-07-07 50.860 86,853 +4,200 0.34% 4,417,344
2021-07-08 2021-07-06 50.320 82,653 -101,200 0.33% 4,159,099
2021-07-07 2021-07-05 50.060 183,853 +1,800 0.72% 9,203,681
2021-07-06 2021-07-02 49.840 182,053 -89,200 0.72% 9,073,522
2021-07-05 2021-06-30 51.260 271,253 -200 1.07% 13,904,429
2021-07-02 2021-06-29 51.160 271,453 -76,800 1.07% 13,887,535
2021-06-30 2021-06-28 51.600 348,253 -30,000 1.37% 17,969,855
2021-06-29 2021-06-25 51.700 378,253 +79,000 1.49% 19,555,680
2021-06-28 2021-06-24 50.760 299,253 -4,200 1.18% 15,190,082
2021-06-25 2021-06-23 50.480 303,453 +69,400 1.19% 15,318,307
2021-06-24 2021-06-22 50.160 234,053 +1,200 0.92% 11,740,098
2021-06-23 2021-06-21 50.020 232,853 -3,000 0.92% 11,647,307
2021-06-22 2021-06-18 50.360 235,853 +800 0.93% 11,877,557
2021-06-18 2021-06-16 50.560 235,053 +1,400 0.93% 11,884,280
2021-06-17 2021-06-15 51.400 233,653 -400 0.92% 12,009,764
2021-06-16 2021-06-11 52.120 234,053 +18,200 0.92% 12,198,842
2021-06-15 2021-06-10 52.500 215,853 +3,800 0.85% 11,332,282
2021-06-11 2021-06-09 52.080 212,053 +17,000 0.83% 11,043,720
2021-06-08 2021-06-04 52.440 195,053 +10,200 0.77% 10,228,579
2021-06-07 2021-06-03 52.200 184,853 +1,000 0.73% 9,649,327
2021-06-04 2021-06-02 52.640 183,853 -2,200 0.72% 9,678,022
2021-06-03 2021-06-01 53.160 186,053 -2,800 0.73% 9,890,577
2021-06-02 2021-05-31 53.380 188,853 +600 0.74% 10,080,973
2021-06-01 2021-05-28 53.080 188,253 -15,200 0.74% 9,992,469
2021-05-31 2021-05-27 53.320 203,453 -11,400 0.80% 10,848,114
2021-05-28 2021-05-26 53.020 214,853 +4,600 0.85% 11,391,506
2021-05-27 2021-05-25 52.920 210,253 +83,000 0.83% 11,126,589
2021-05-26 2021-05-24 51.080 127,253 -35,400 0.50% 6,500,083
2021-05-24 2021-05-20 51.380 162,653 -200,800 0.64% 8,357,111
2021-05-21 2021-05-18 51.340 363,453 +25,600 1.43% 18,659,677
2021-05-20 2021-05-17 51.020 337,853 +98,800 1.32% 17,237,260
2021-05-18 2021-05-14 50.480 239,053 +5,600 0.93% 12,067,395
2021-05-14 2021-05-12 49.920 233,453 -1,400 0.91% 11,653,974
2021-05-13 2021-05-11 49.500 234,853 -1,800 0.92% 11,625,224
2021-05-11 2021-05-07 49.160 236,653 -2,000 0.92% 11,633,861
2021-05-10 2021-05-06 49.880 238,653 -3,200 0.93% 11,904,012
2021-05-07 2021-05-05 49.820 241,853 -4,400 0.94% 12,049,116
2021-05-06 2021-05-04 49.920 246,253 +205,800 0.96% 12,292,950
2021-05-05 2021-05-03 49.960 40,453 +4,400 0.16% 2,021,032
2021-05-03 2021-04-29 51.260 36,053 +8,000 0.14% 1,848,077
2021-04-30 2021-04-28 50.540 28,053 +2,800 0.11% 1,417,799
2021-04-29 2021-04-27 50.320 25,253 +7,000 0.10% 1,270,731
2021-04-28 2021-04-26 50.080 18,253 +1,800 0.07% 914,110
2021-04-27 2021-04-23 50.720 16,453 -1,800 0.06% 834,496
2021-04-23 2021-04-21 50.260 18,253 +200 0.07% 917,396
2021-04-22 2021-04-20 50.020 18,053 +12,400 0.07% 903,011
2021-04-20 2021-04-16 48.900 5,653 +5,600 0.02% 276,432
2021-04-19 2021-04-15 48.660 53 -400 0.00% 2,579
2021-04-16 2021-04-14 48.960 453 -54,800 0.00% 22,179
2021-04-15 2021-04-13 48.220 55,253 +1,800 0.22% 2,664,300
2021-04-14 2021-04-12 48.460 53,453 -46,600 0.21% 2,590,332
2021-04-13 2021-04-09 49.100 100,053 -400 0.39% 4,912,602
2021-04-12 2021-04-08 49.020 100,453 +11,600 0.39% 4,924,206
2021-04-09 2021-04-07 49.660 88,853 +3,600 0.35% 4,412,440
2021-04-08 2021-04-01 49.740 85,253 -13,400 0.33% 4,240,484
2021-04-07 2021-03-31 49.020 98,653 +9,800 0.39% 4,835,970
2021-04-01 2021-03-30 49.300 88,853 -44,200 0.35% 4,380,453
2021-03-31 2021-03-29 49.060 133,053 -14,000 0.52% 6,527,580
2021-03-30 2021-03-26 49.280 147,053 +3,400 0.57% 7,246,772
2021-03-29 2021-03-25 48.160 143,653 +9,600 0.55% 6,918,328
2021-03-26 2021-03-24 48.340 134,053 +1,200 0.52% 6,480,122
2021-03-25 2021-03-23 49.320 132,853 +3,400 0.51% 6,552,310
2021-03-24 2021-03-22 49.580 129,453 +800 0.50% 6,418,280
2021-03-23 2021-03-19 49.260 128,653 -400 0.49% 6,337,447
2021-03-22 2021-03-18 50.340 129,053 +129,053 0.50% 6,496,528
2021-03-19 2021-03-17 50.280 0 -38,853
2021-03-18 2021-03-16 49.880 38,853 -1,000 0.15% 1,937,988
2021-03-17 2021-03-15 49.540 39,853 +14,800 0.16% 1,974,318
2021-03-16 2021-03-12 50.280 25,053 -58,800 0.10% 1,259,665
2021-03-15 2021-03-11 50.460 83,853 -3,600 0.33% 4,231,222
2021-03-12 2021-03-10 49.100 87,453 +12,200 0.34% 4,293,942
2021-03-11 2021-03-09 48.640 75,253 -82,600 0.30% 3,660,306
2021-03-10 2021-03-08 49.280 157,853 -11,400 0.62% 7,778,996
2021-03-09 2021-03-05 51.740 169,253 -21,800 0.67% 8,757,150
2021-03-08 2021-03-04 52.180 191,053 -17,200 0.75% 9,969,146
2021-03-05 2021-03-03 53.700 208,253 +1,800 0.82% 11,183,186
2021-03-04 2021-03-02 52.500 206,453 +1,800 0.81% 10,838,782
2021-03-03 2021-03-01 53.240 204,653 +4,200 0.81% 10,895,726
2021-03-02 2021-02-26 52.280 200,453 +8,000 0.79% 10,479,683
2021-03-01 2021-02-25 53.820 192,453 -72,200 0.76% 10,357,820
2021-02-26 2021-02-24 53.460 264,653 -800 1.04% 14,148,349
2021-02-25 2021-02-23 54.960 265,453 +3,600 1.05% 14,589,297
2021-02-24 2021-02-22 54.980 261,853 +2,000 1.03% 14,396,678
2021-02-23 2021-02-19 56.960 259,853 -35,400 1.02% 14,801,227
2021-02-22 2021-02-18 56.660 295,253 +130,000 1.16% 16,729,035
2021-02-19 2021-02-17 58.400 165,253 +2,400 0.65% 9,650,775
2021-02-18 2021-02-16 58.400 162,853 +21,400 0.64% 9,510,615
2021-02-17 2021-02-11 57.380 141,453 +19,200 0.56% 8,116,573
2021-02-16 2021-02-09 55.840 122,253 -22,000 0.48% 6,826,608
2021-02-10 2021-02-08 54.540 144,253 +12,600 0.57% 7,867,559
2021-02-08 2021-02-04 53.600 131,653 +61,200 0.52% 7,056,601
2021-02-05 2021-02-03 53.960 70,453 -389,200 0.28% 3,801,644
2021-02-04 2021-02-02 53.740 459,653 +3,600 1.81% 24,701,752
2021-02-03 2021-02-01 52.920 456,053 +1,600 1.77% 24,134,325
2021-02-02 2021-01-29 52.240 454,453 +71,800 1.76% 23,740,625
2021-02-01 2021-01-28 52.200 382,653 +3,400 1.48% 19,974,487
2021-01-29 2021-01-27 53.960 379,253 +11,000 1.47% 20,464,492
2021-01-28 2021-01-26 53.840 368,253 +62,400 1.43% 19,826,742
2021-01-27 2021-01-25 54.980 305,853 -786,800 1.19% 16,815,798
2021-01-26 2021-01-22 54.440 1,092,653 +189,400 4.24% 59,484,029
2021-01-25 2021-01-21 54.700 903,253 -2,800 3.40% 49,407,939
2021-01-22 2021-01-20 53.680 906,053 +2,600 3.41% 48,636,925
2021-01-21 2021-01-19 53.180 903,453 -3,000 3.40% 48,045,631
2021-01-20 2021-01-18 53.920 906,453 +100,200 3.41% 48,875,946
2021-01-19 2021-01-15 53.600 806,253 +2,200 3.03% 43,215,161
2021-01-18 2021-01-14 53.900 804,053 +13,200 3.02% 43,338,457
2021-01-15 2021-01-13 54.900 790,853 +125,000 2.97% 43,417,830
2021-01-14 2021-01-12 55.140 665,853 +85,600 2.50% 36,715,134
2021-01-13 2021-01-11 53.420 580,253 +125,000 2.18% 30,997,115
2021-01-12 2021-01-08 54.060 455,253 -344,000 1.71% 24,610,977
2021-01-11 2021-01-07 54.500 799,253 +29,000 3.00% 43,559,288
2021-01-08 2021-01-06 53.400 770,253 +210,800 2.85% 41,131,510
2021-01-07 2021-01-05 52.660 559,453 +168,400 2.07% 29,460,795
2021-01-06 2021-01-04 51.900 391,053 +171,400 1.45% 20,295,651
2021-01-05 2020-12-31 50.540 219,653 -1,000 0.81% 11,101,263
2021-01-04 2020-12-29 49.280 220,653 +1,400 0.82% 10,873,780
2020-12-30 2020-12-28 49.520 219,253 -8,000 0.81% 10,857,409
2020-12-29 2020-12-24 48.820 227,253 +11,200 0.84% 11,094,491
2020-12-28 2020-12-22 48.340 216,053 +67,000 0.80% 10,444,002
2020-12-23 2020-12-21 49.100 149,053 +4,600 0.55% 7,318,502
2020-12-22 2020-12-18 48.660 144,453 -399,600 0.54% 7,029,083
2020-12-21 2020-12-17 49.060 544,053 +247,400 2.02% 26,691,240
2020-12-17 2020-12-15 48.220 296,653 -20,000 1.08% 14,304,608
2020-12-16 2020-12-14 48.320 316,653 -400 1.16% 15,300,673
2020-12-15 2020-12-11 47.680 317,053 +3,800 1.16% 15,117,087
2020-12-14 2020-12-10 48.080 313,253 +13,000 1.14% 15,061,204
2020-12-11 2020-12-09 48.380 300,253 +800 1.10% 14,526,240
2020-12-09 2020-12-07 49.000 299,453 -397,800 1.09% 14,673,197
2020-12-08 2020-12-04 49.320 697,253 +30,200 2.54% 34,388,518
2020-12-07 2020-12-03 49.060 667,053 -123,200 2.40% 32,725,620
2020-12-04 2020-12-02 49.360 790,253 +10,400 2.84% 39,006,888
2020-12-03 2020-12-01 49.040 779,853 +85,800 2.79% 38,243,991
2020-12-02 2020-11-30 48.060 694,053 +11,800 2.48% 33,356,187
2020-12-01 2020-11-27 48.300 682,253 +21,200 2.44% 32,952,820
2020-11-30 2020-11-26 47.720 661,053 +200 2.36% 31,545,449
2020-11-27 2020-11-25 47.520 660,853 -38,800 2.36% 31,403,735
2020-11-26 2020-11-24 48.080 699,653 +138,600 2.50% 33,639,316
2020-11-25 2020-11-23 48.480 561,053 +139,600 1.99% 27,199,849
2020-11-24 2020-11-20 47.860 421,453 +185,200 1.49% 20,170,741
2020-11-23 2020-11-19 47.780 236,253 -6,600 0.84% 11,288,168
2020-11-20 2020-11-18 47.640 242,853 +77,600 0.86% 11,569,517
2020-11-19 2020-11-17 47.480 165,253 +14,400 0.59% 7,846,212
2020-11-18 2020-11-16 47.460 150,853 +7,000 0.53% 7,159,483
2020-11-17 2020-11-13 46.700 143,853 -589,200 0.51% 6,717,935
2020-11-16 2020-11-12 47.080 733,053 +9,000 2.60% 34,512,135
2020-11-13 2020-11-11 47.040 724,053 +125,600 2.51% 34,059,453
2020-11-12 2020-11-10 47.640 598,453 +116,800 2.08% 28,510,301
2020-11-11 2020-11-09 48.180 481,653 +166,600 1.67% 23,206,042
2020-11-10 2020-11-06 47.000 315,053 +7,400 1.09% 14,807,491
2020-11-09 2020-11-05 47.080 307,653 +15,800 1.07% 14,484,303
2020-11-06 2020-11-04 45.240 291,853 -18,000 1.01% 13,203,430
2020-11-05 2020-11-03 45.300 309,853 +2,800 1.08% 14,036,341
2020-11-04 2020-11-02 44.860 307,053 +81,600 1.07% 13,774,398
2020-11-03 2020-10-30 44.540 225,453 +66,600 0.78% 10,041,677
2020-11-02 2020-10-29 45.340 158,853 +21,400 0.55% 7,202,395
2020-10-30 2020-10-28 44.920 137,453 -385,200 0.48% 6,174,389
2020-10-29 2020-10-27 44.700 522,653 -16,800 1.81% 23,362,589
2020-10-28 2020-10-23 45.460 539,453 +107,200 1.85% 24,523,533
2020-10-27 2020-10-22 45.660 432,253 +69,000 1.48% 19,736,672
2020-10-23 2020-10-21 45.820 363,253 -1,600 1.24% 16,644,252
2020-10-22 2020-10-20 45.600 364,853 +7,000 1.25% 16,637,297
2020-10-21 2020-10-19 45.180 357,853 +1,200 1.23% 16,167,799
2020-10-20 2020-10-16 45.500 356,653 -399,800 1.22% 16,227,712
2020-10-19 2020-10-15 45.160 756,453 +151,800 2.57% 34,161,417
2020-10-16 2020-10-14 45.460 604,653 +141,200 2.03% 27,487,525
2020-10-15 2020-10-12 45.640 463,453 +242,400 1.56% 21,151,995
2020-10-14 2020-10-09 44.500 221,053 +200 0.74% 9,836,858
2020-10-12 2020-10-08 44.220 220,853 +2,200 0.74% 9,766,120
2020-10-09 2020-10-07 44.180 218,653 -5,400 0.73% 9,660,090
2020-10-08 2020-10-06 43.960 224,053 -5,400 0.75% 9,849,370
2020-10-06 2020-09-30 42.800 229,453 -11,400 0.77% 9,820,588
2020-10-05 2020-09-29 42.860 240,853 +123,600 0.81% 10,322,960
2020-09-30 2020-09-28 42.720 117,253 -22,600 0.39% 5,009,048
2020-09-29 2020-09-25 42.660 139,853 -185,000 0.47% 5,966,129
2020-09-28 2020-09-24 42.680 324,853 -298,400 1.09% 13,864,726
2020-09-25 2020-09-23 43.580 623,253 +63,800 2.08% 27,161,366
2020-09-24 2020-09-22 43.460 559,453 +196,000 1.84% 24,313,827
2020-09-23 2020-09-21 44.160 363,453 +10,600 1.20% 16,050,084
2020-09-22 2020-09-18 44.660 352,853 +109,600 1.16% 15,758,415
2020-09-21 2020-09-17 43.640 243,253 -16,000 0.80% 10,615,561
2020-09-18 2020-09-16 43.820 259,253 -8,200 0.85% 11,360,466
2020-09-17 2020-09-15 44.020 267,453 +59,000 0.88% 11,773,281
2020-09-16 2020-09-14 43.300 208,453 -18,400 0.69% 9,026,015
2020-09-15 2020-09-11 43.040 226,853 -14,000 0.75% 9,763,753
2020-09-14 2020-09-10 42.500 240,853 -800 0.79% 10,236,252
2020-09-11 2020-09-09 42.700 241,653 -18,000 0.79% 10,318,583
2020-09-10 2020-09-08 43.720 259,653 +4,800 0.85% 11,352,029
2020-09-09 2020-09-07 43.400 254,853 -18,400 0.84% 11,060,620
2020-09-08 2020-09-04 44.440 273,253 +79,400 0.90% 12,143,363
2020-09-07 2020-09-03 44.820 193,853 -815,200 0.64% 8,688,491
2020-09-04 2020-09-02 45.140 1,009,053 +331,000 3.32% 45,548,652
2020-09-03 2020-09-01 45.180 678,053 +24,000 2.17% 30,634,435
2020-09-02 2020-08-31 44.480 654,053 +49,600 2.10% 29,092,277
2020-09-01 2020-08-28 44.780 604,453 +132,400 1.94% 27,067,405
2020-08-31 2020-08-27 43.800 472,053 +214,400 1.51% 20,675,921
2020-08-28 2020-08-26 43.480 257,653 +800 0.83% 11,202,752
2020-08-27 2020-08-25 43.980 256,853 -25,400 0.82% 11,296,395
2020-08-26 2020-08-24 43.880 282,253 -403,800 0.90% 12,385,262
2020-08-25 2020-08-21 43.580 686,053 +396,000 2.20% 29,898,190
2020-08-24 2020-08-20 43.260 290,053 +57,400 0.92% 12,547,693
2020-08-21 2020-08-19 43.640 232,653 -5,800 0.74% 10,152,977
2020-08-20 2020-08-18 44.200 238,453 +76,553 0.75% 10,539,623
2020-08-19 2020-08-17 44.200 161,900 -346,400 0.51% 7,155,980
2020-08-18 2020-08-14 42.960 508,300 +73,400 1.61% 21,836,568
2020-08-17 2020-08-13 42.400 434,900 +19,800 1.36% 18,439,760
2020-08-14 2020-08-12 42.420 415,100 +27,800 1.30% 17,608,542
2020-08-13 2020-08-11 42.760 387,300 +29,200 1.21% 16,560,948
2020-08-12 2020-08-10 43.020 358,100 +59,800 1.12% 15,405,462
2020-08-11 2020-08-07 43.000 298,300 -7,800 0.93% 12,826,900
2020-08-10 2020-08-06 43.580 306,100 -706,800 0.96% 13,339,838
2020-08-07 2020-08-05 43.660 1,012,900 +222,200 3.17% 44,223,214
2020-08-06 2020-08-04 43.260 790,700 +120,000 2.41% 34,205,682
2020-08-05 2020-08-03 43.380 670,700 +71,200 2.04% 29,094,966
2020-08-04 2020-07-31 42.580 599,500 +98,000 1.83% 25,526,710
2020-08-03 2020-07-30 42.020 501,500 +332,600 1.53% 21,073,030
2020-07-31 2020-07-29 42.480 168,900 +70,600 0.51% 7,174,872
2020-07-30 2020-07-28 41.420 98,300 -524,000 0.30% 4,071,586
2020-07-29 2020-07-27 41.040 622,300 +149,800 1.90% 25,539,192
2020-07-28 2020-07-24 40.800 472,500 -232,200 1.41% 19,278,000
2020-07-27 2020-07-23 42.820 704,700 +425,400 2.10% 30,175,254
2020-07-24 2020-07-22 42.280 279,300 +13,200 0.82% 11,808,804
2020-07-23 2020-07-21 42.660 266,100 -802,800 0.78% 11,351,826
2020-07-22 2020-07-20 42.460 1,068,900 -73,400 3.14% 45,385,494
2020-07-21 2020-07-17 41.320 1,142,300 -350,000 3.28% 47,199,836
2020-07-20 2020-07-16 41.060 1,492,300 +10,800 4.19% 61,273,838
2020-07-17 2020-07-15 43.180 1,481,500 -278,200 4.03% 63,971,170
2020-07-16 2020-07-14 43.320 1,759,700 -680,000 4.78% 76,230,204
2020-07-15 2020-07-13 43.980 2,439,700 +527,000 6.52% 107,298,006
2020-07-14 2020-07-10 43.080 1,912,700 +144,800 5.01% 82,399,116
2020-07-13 2020-07-09 43.920 1,767,900 +402,400 4.63% 77,646,168
2020-07-10 2020-07-08 43.000 1,365,500 -86,200 3.57% 58,716,500
2020-07-09 2020-07-07 42.120 1,451,700 +528,800 3.80% 61,145,604
2020-07-08 2020-07-06 42.320 922,900 +198,600 2.38% 39,057,128
2020-07-07 2020-07-03 39.480 724,300 +160,600 1.87% 28,595,364
2020-07-06 2020-07-02 38.900 563,700 +420,400 1.45% 21,927,930
2020-07-03 2020-06-30 37.180 143,300 -3,400 0.37% 5,327,894
2020-07-02 2020-06-29 36.760 146,700 -526,400 0.38% 5,392,692
2020-06-30 2020-06-26 36.900 673,100 +3,400 1.71% 24,837,390
2020-06-29 2020-06-24 37.000 669,700 +2,800 1.70% 24,778,900
2020-06-26 2020-06-23 36.860 666,900 +67,800 1.69% 24,581,934
2020-06-24 2020-06-22 36.560 599,100 +195,000 1.52% 21,903,096
2020-06-23 2020-06-19 36.480 404,100 +98,600 1.03% 14,741,568
2020-06-22 2020-06-18 36.220 305,500 -39,400 0.78% 11,065,210
2020-06-19 2020-06-17 35.820 344,900 -64,800 0.88% 12,354,318
2020-06-18 2020-06-16 35.820 409,700 +65,400 1.04% 14,675,454
2020-06-17 2020-06-15 35.120 344,300 +131,400 0.87% 12,091,816
2020-06-16 2020-06-12 35.740 212,900 -324,200 0.54% 7,609,046
2020-06-15 2020-06-11 35.620 537,100 +61,000 1.36% 19,131,502
2020-06-12 2020-06-10 35.980 476,100 +34,600 1.19% 17,130,078
2020-06-11 2020-06-09 35.820 441,500 +11,000 1.10% 15,814,530
2020-06-10 2020-06-08 35.660 430,500 +95,600 1.08% 15,351,630
2020-06-09 2020-06-05 35.560 334,900 -345,800 0.84% 11,909,044
2020-06-08 2020-06-04 35.100 680,700 +24,000 1.70% 23,892,570
2020-06-05 2020-06-03 35.240 656,700 +43,400 1.63% 23,142,108
2020-06-04 2020-06-02 35.060 613,300 -57,200 1.52% 21,502,298
2020-06-03 2020-06-01 34.720 670,500 +346,200 1.66% 23,279,760
2020-06-02 2020-05-29 34.000 324,300 +99,600 0.80% 11,026,200
2020-06-01 2020-05-28 33.950 224,700 -32,000 0.56% 7,628,565
2020-05-29 2020-05-27 33.950 256,700 -34,800 0.64% 8,714,965
2020-05-28 2020-05-26 34.300 291,500 -55,200 0.72% 9,998,450
2020-05-27 2020-05-25 33.900 346,700 +13,000 0.86% 11,753,130
2020-05-26 2020-05-22 33.800 333,700 +89,600 0.83% 11,279,060
2020-05-25 2020-05-21 34.850 244,100 +200 0.60% 8,506,885
2020-05-22 2020-05-20 34.950 243,900 +102,200 0.60% 8,524,305
2020-05-21 2020-05-19 35.050 141,700 -34,800 0.35% 4,966,585
2020-05-20 2020-05-18 34.750 176,500 +5,600 0.44% 6,133,375
2020-05-18 2020-05-14 34.950 170,900 +21,000 0.42% 5,972,955
2020-05-15 2020-05-13 35.200 149,900 -9,200 0.37% 5,276,480
2020-05-14 2020-05-12 35.300 159,100 +62,000 0.39% 5,616,230
2020-05-13 2020-05-11 35.450 97,100 -27,600 0.24% 3,442,195
2020-05-12 2020-05-08 35.250 124,700 -35,000 0.31% 4,395,675
2020-05-11 2020-05-07 34.900 159,700 +2,600 0.40% 5,573,530
2020-05-08 2020-05-06 34.700 157,100 +1,400 0.39% 5,451,370
2020-05-07 2020-05-05 33.600 155,700 +8,000 0.39% 5,231,520
2020-05-06 2020-05-04 33.250 147,700 -10,000 0.37% 4,911,025
2020-05-05 2020-04-29 34.450 157,700 +400 0.39% 5,432,765
2020-05-04 2020-04-28 34.250 157,300 +4,000 0.39% 5,387,525
2020-04-29 2020-04-27 34.050 153,300 +9,400 0.38% 5,219,865
2020-04-28 2020-04-24 33.850 143,900 -27,400 0.36% 4,871,015
2020-04-27 2020-04-23 34.000 171,300 -197,000 0.42% 5,824,200
2020-04-24 2020-04-22 33.800 368,300 +3,600 0.91% 12,448,540
2020-04-23 2020-04-21 33.700 364,700 -60,600 0.89% 12,290,390
2020-04-22 2020-04-20 34.250 425,300 +1,600 1.04% 14,566,525
2020-04-21 2020-04-17 34.000 423,700 +28,600 1.04% 14,405,800
2020-04-20 2020-04-16 33.700 395,100 -5,600 0.97% 13,314,870
2020-04-17 2020-04-15 34.300 400,700 +4,000 0.98% 13,744,010
2020-04-16 2020-04-14 34.100 396,700 +54,800 0.97% 13,527,470
2020-04-15 2020-04-09 33.900 341,900 -19,200 0.84% 11,590,410
2020-04-14 2020-04-08 33.650 361,100 +9,600 0.89% 12,151,015
2020-04-09 2020-04-07 34.050 351,500 +17,400 0.86% 11,968,575
2020-04-08 2020-04-06 33.600 334,100 -51,400 0.82% 11,225,760
2020-04-07 2020-04-03 33.000 385,500 -3,000 0.94% 12,721,500
2020-04-06 2020-04-02 33.000 388,500 -3,000 0.95% 12,820,500
2020-04-03 2020-04-01 32.500 391,500 +1,000 0.96% 12,723,750
2020-04-02 2020-03-31 32.650 390,500 +60,600 0.96% 12,749,825
2020-04-01 2020-03-30 32.400 329,900 -36,200 0.81% 10,688,760
2020-03-31 2020-03-27 33.000 366,100 -11,400 0.90% 12,081,300
2020-03-30 2020-03-26 32.750 377,500 -13,000 0.93% 12,363,125
2020-03-27 2020-03-25 33.000 390,500 +38,600 0.96% 12,886,500
2020-03-26 2020-03-24 32.200 351,900 +15,000 0.86% 11,331,180
2020-03-25 2020-03-23 30.900 336,900 -304,400 0.83% 10,410,210
2020-03-24 2020-03-20 32.550 641,300 +351,400 1.57% 20,874,315
2020-03-23 2020-03-19 31.950 289,900 +50,400 0.70% 9,262,305
2020-03-20 2020-03-18 32.100 239,500 +7,000 0.58% 7,687,950
2020-03-19 2020-03-17 33.500 232,500 +70,600 0.56% 7,788,750
2020-03-18 2020-03-16 33.400 161,900 +74,600 0.39% 5,407,460
2020-03-17 2020-03-13 35.350 87,300 +25,200 0.21% 3,086,055
2020-03-16 2020-03-12 35.750 62,100 -398,800 0.15% 2,220,075
2020-03-13 2020-03-11 36.500 460,900 +68,600 1.11% 16,822,850
2020-03-12 2020-03-10 37.000 392,300 +90,000 0.94% 14,515,100
2020-03-11 2020-03-09 35.800 302,300 -596,400 0.72% 10,822,340
2020-03-10 2020-03-06 37.450 898,700 +149,200 2.15% 33,656,315
2020-03-09 2020-03-05 38.200 749,500 +76,200 1.76% 28,630,900
2020-03-06 2020-03-04 37.400 673,300 +16,200 1.58% 25,181,420
2020-03-05 2020-03-03 37.050 657,100 +92,800 1.54% 24,345,555
2020-03-04 2020-03-02 36.850 564,300 +12,400 1.32% 20,794,455
2020-03-03 2020-02-28 35.400 551,900 +97,600 1.30% 19,537,260
2020-03-02 2020-02-27 37.000 454,300 +143,800 1.07% 16,809,100
2020-02-28 2020-02-26 36.600 310,500 -468,200 0.73% 11,364,300
2020-02-27 2020-02-25 37.050 778,700 +170,800 1.83% 28,850,835
2020-02-26 2020-02-24 37.100 607,900 -173,800 1.41% 22,553,090
2020-02-25 2020-02-21 37.050 781,700 +266,800 1.81% 28,961,985
2020-02-24 2020-02-20 37.050 514,900 -7,000 1.18% 19,077,045
2020-02-21 2020-02-19 36.450 521,900 +75,400 1.19% 19,023,255
2020-02-20 2020-02-18 36.350 446,500 -194,200 1.02% 16,230,275
2020-02-19 2020-02-17 36.700 640,700 +148,600 1.46% 23,513,690
2020-02-18 2020-02-14 35.900 492,100 +65,000 1.11% 17,666,390
2020-02-17 2020-02-13 35.650 427,100 -437,600 0.97% 15,226,115
2020-02-14 2020-02-12 36.100 864,700 +473,800 1.96% 31,215,670
2020-02-13 2020-02-11 35.500 390,900 -603,600 0.87% 13,876,950
2020-02-12 2020-02-10 35.500 994,500 +63,600 2.22% 35,304,750
2020-02-11 2020-02-07 35.050 930,900 +386,600 2.04% 32,628,045
2020-02-10 2020-02-06 35.150 544,300 +273,800 1.19% 19,132,145
2020-02-07 2020-02-05 34.300 270,500 -689,400 0.59% 9,278,150
2020-02-06 2020-02-04 33.900 959,900 +136,200 2.06% 32,540,610
2020-02-05 2020-02-03 32.350 823,700 +187,600 1.77% 26,646,695
2020-02-04 2020-01-31 33.600 636,100 +140,200 1.37% 21,372,960
2020-02-03 2020-01-30 33.400 495,900 +24,600 1.06% 16,563,060
2020-01-31 2020-01-29 34.000 471,300 +48,000 1.01% 16,024,200
2020-01-30 2020-01-24 36.600 423,300 -9,000 0.90% 15,492,780
2020-01-29 2020-01-22 37.700 432,300 +23,400 0.92% 16,297,710
2020-01-23 2020-01-21 37.500 408,900 +85,400 0.87% 15,333,750
2020-01-22 2020-01-20 38.450 323,500 +68,400 0.69% 12,438,575
2020-01-21 2020-01-17 38.300 255,100 +96,000 0.55% 9,770,330
2020-01-20 2020-01-16 38.050 159,100 -140,000 0.34% 6,053,755
2020-01-17 2020-01-15 38.100 299,100 +18,800 0.63% 11,395,710
2020-01-16 2020-01-14 38.250 280,300 +182,600 0.59% 10,721,475
2020-01-15 2020-01-13 38.400 97,700 +59,400 0.21% 3,751,680
2020-01-14 2020-01-10 37.900 38,300 -415,200 0.08% 1,451,570
2020-01-13 2020-01-09 38.000 453,500 +26,600 0.95% 17,233,000
2020-01-10 2020-01-08 37.450 426,900 +75,800 0.89% 15,987,405
2020-01-09 2020-01-07 37.700 351,100 -1,800 0.73% 13,236,470
2020-01-08 2020-01-06 37.400 352,900 +138,800 0.73% 13,198,460
2020-01-07 2020-01-03 37.550 214,100 +70,600 0.44% 8,039,455
2020-01-06 2020-01-02 38.000 143,500 -166,400 0.30% 5,453,000
2020-01-03 2019-12-31 36.900 309,900 -206,200 0.64% 11,435,310
2020-01-02 2019-12-27 36.300 516,100 +135,800 1.07% 18,734,430
2019-12-30 2019-12-24 35.900 380,300 +36,000 0.79% 13,652,770
2019-12-27 2019-12-20 34.600 344,300 -301,000 0.71% 11,912,780
2019-12-23 2019-12-19 36.400 645,300 +38,200 1.33% 23,488,920
2019-12-20 2019-12-18 36.400 607,100 +132,600 1.25% 22,098,440
2019-12-19 2019-12-17 36.700 474,500 +36,600 0.98% 17,414,150
2019-12-18 2019-12-16 36.100 437,900 -30,000 0.90% 15,808,190
2019-12-17 2019-12-13 36.100 467,900 -3,200 0.97% 16,891,190
2019-12-16 2019-12-12 35.150 471,100 -6,000 0.97% 16,559,165
2019-12-13 2019-12-11 35.250 477,100 -181,800 0.99% 16,817,775
2019-12-12 2019-12-10 35.300 658,900 -13,800 1.36% 23,259,170
2019-12-11 2019-12-09 35.200 672,700 -40,600 1.38% 23,679,040
2019-12-10 2019-12-06 35.300 713,300 +6,000 1.47% 25,179,490
2019-12-09 2019-12-05 35.000 707,300 +2,000 1.46% 24,755,500
2019-12-06 2019-12-04 34.550 705,300 +36,200 1.45% 24,368,115
2019-12-04 2019-12-02 34.700 669,100 -32,400 1.38% 23,217,770
2019-12-03 2019-11-29 34.600 701,500 +192,800 1.44% 24,271,900
2019-12-02 2019-11-28 35.000 508,700 +10,000 1.05% 17,804,500
2019-11-29 2019-11-27 35.150 498,700 -13,800 1.03% 17,529,305
2019-11-28 2019-11-26 35.250 512,500 +9,200 1.05% 18,065,625
2019-11-27 2019-11-25 35.100 503,300 +21,800 1.04% 17,665,830
2019-11-26 2019-11-22 34.800 481,500 +57,600 0.99% 16,756,200
2019-11-25 2019-11-21 35.100 423,900 +1,000 0.87% 14,878,890
2019-11-22 2019-11-20 35.350 422,900 +1,000 0.87% 14,949,515
2019-11-21 2019-11-19 35.750 421,900 +45,200 0.87% 15,082,925
2019-11-20 2019-11-18 35.500 376,700 -90,600 0.78% 13,372,850
2019-11-19 2019-11-15 35.200 467,300 +293,600 0.96% 16,448,960
2019-11-18 2019-11-14 35.500 173,700 -8,800 0.36% 6,166,350
2019-11-15 2019-11-13 35.400 182,500 -1,000 0.38% 6,460,500
2019-11-14 2019-11-12 35.550 183,500 +8,400 0.38% 6,523,425
2019-11-13 2019-11-11 35.550 175,100 -3,000 0.36% 6,224,805
2019-11-12 2019-11-08 36.350 178,100 +17,800 0.37% 6,473,935
2019-11-11 2019-11-07 36.600 160,300 -151,600 0.33% 5,866,980
2019-11-08 2019-11-06 36.150 311,900 -226,000 0.64% 11,275,185
2019-11-07 2019-11-05 36.500 537,900 +2,600 1.11% 19,633,350
2019-11-06 2019-11-04 36.150 535,300 +124,200 1.09% 19,351,095
2019-11-05 2019-11-01 35.750 411,100 -3,800 0.84% 14,696,825
2019-11-04 2019-10-31 35.200 414,900 -6,600 0.85% 14,604,480
2019-11-01 2019-10-30 35.100 421,500 +2,000 0.86% 14,794,650
2019-10-31 2019-10-29 35.300 419,500 +79,400 0.86% 14,808,350
2019-10-30 2019-10-28 35.450 340,100 -2,400 0.69% 12,056,545
2019-10-29 2019-10-25 35.000 342,500 -400 0.70% 11,987,500
2019-10-25 2019-10-23 34.800 342,900 +200 0.70% 11,932,920
2019-10-24 2019-10-22 34.950 342,700 +54,600 0.70% 11,977,365
2019-10-23 2019-10-21 34.950 288,100 -260,200 0.59% 10,069,095
2019-10-22 2019-10-18 34.750 548,300 +310,600 1.12% 19,053,425
2019-10-21 2019-10-17 35.300 237,700 +7,000 0.48% 8,390,810
2019-10-18 2019-10-16 35.200 230,700 -4,200 0.47% 8,120,640
2019-10-17 2019-10-15 35.450 234,900 +2,200 0.48% 8,327,205
2019-10-16 2019-10-14 35.650 232,700 +133,400 0.47% 8,295,755
2019-10-15 2019-10-11 35.150 99,300 +3,000 0.20% 3,490,395
2019-10-14 2019-10-10 34.700 96,300 -8,800 0.20% 3,341,610
2019-10-11 2019-10-09 34.250 105,100 -254,200 0.21% 3,599,675
2019-10-10 2019-10-08 34.250 359,300 +100,600 0.73% 12,306,025
2019-10-09 2019-10-04 33.950 258,700 +2,800 0.52% 8,782,865
2019-10-08 2019-10-03 33.800 255,900 +2,200 0.52% 8,649,420
2019-10-04 2019-10-02 34.000 253,700 -7,800 0.51% 8,625,800
2019-10-03 2019-09-30 34.100 261,500 +200 0.53% 8,917,150
2019-09-27 2019-09-25 34.650 261,300 +65,400 0.53% 9,054,045
2019-09-26 2019-09-24 35.050 195,900 +2,400 0.40% 6,866,295
2019-09-25 2019-09-23 34.900 193,500 -221,200 0.39% 6,753,150
2019-09-24 2019-09-20 35.400 414,700 +258,600 0.84% 14,680,380
2019-09-23 2019-09-19 35.250 156,100 +95,000 0.31% 5,502,525
2019-09-20 2019-09-18 35.250 61,100 +3,600 0.12% 2,153,775
2019-09-19 2019-09-17 35.050 57,500 +5,000 0.12% 2,015,375
2019-09-18 2019-09-16 35.750 52,500 -60,400 0.11% 1,876,875
2019-09-17 2019-09-13 36.000 112,900 -25,800 0.23% 4,064,400
2019-09-16 2019-09-12 35.800 138,700 +2,600 0.28% 4,965,460
2019-09-13 2019-09-11 35.250 136,100 -145,600 0.27% 4,797,525
2019-09-12 2019-09-10 35.450 281,700 -22,200 0.57% 9,986,265
2019-09-11 2019-09-09 35.500 303,900 +75,800 0.61% 10,788,450
2019-09-10 2019-09-06 35.350 228,100 +95,800 0.46% 8,063,335
2019-09-09 2019-09-05 35.150 132,300 +3,800 0.27% 4,650,345
2019-09-06 2019-09-04 34.700 128,500 +7,800 0.26% 4,458,950
2019-09-05 2019-09-03 34.200 120,700 +17,800 0.24% 4,127,940
2019-09-04 2019-09-02 34.350 102,900 -3,200 0.21% 3,534,615
2019-09-03 2019-08-30 34.000 106,100 -6,800 0.21% 3,607,400
2019-09-02 2019-08-29 34.000 112,900 +22,800 0.23% 3,838,600
2019-08-30 2019-08-28 33.800 90,100 +1,200 0.18% 3,045,380
2019-08-29 2019-08-27 34.000 88,900 -6,400 0.18% 3,022,600
2019-08-28 2019-08-26 33.700 95,300 -181,800 0.19% 3,211,610
2019-08-27 2019-08-23 34.350 277,100 +239,000 0.56% 9,518,385
2019-08-26 2019-08-22 34.200 38,100 -8,200 0.08% 1,303,020
2019-08-23 2019-08-21 34.250 46,300 +12,800 0.09% 1,585,775
2019-08-22 2019-08-20 34.250 33,500 -22,000 0.07% 1,147,375
2019-08-21 2019-08-19 34.250 55,500 +800 0.11% 1,900,875
2019-08-20 2019-08-16 33.500 54,700 -309,000 0.11% 1,832,450
2019-08-19 2019-08-15 33.350 363,700 +71,600 0.73% 12,129,395
2019-08-16 2019-08-14 33.350 292,100 +47,600 0.58% 9,741,535
2019-08-15 2019-08-13 32.800 244,500 +139,800 0.49% 8,019,600
2019-08-14 2019-08-12 33.050 104,700 -3,400 0.21% 3,460,335
2019-08-13 2019-08-09 32.750 108,100 -2,000 0.22% 3,540,275
2019-08-12 2019-08-08 33.000 110,100 -400 0.22% 3,633,300
2019-08-09 2019-08-07 32.650 110,500 -78,200 0.22% 3,607,825
2019-08-08 2019-08-06 32.800 188,700 +26,400 0.37% 6,189,360
2019-08-07 2019-08-05 33.050 162,300 +129,800 0.32% 5,364,015
2019-08-06 2019-08-02 34.100 32,500 -187,400 0.06% 1,108,250
2019-08-05 2019-08-01 35.000 219,900 -16,000 0.43% 7,696,500
2019-08-02 2019-07-31 35.450 235,900 +107,600 0.46% 8,362,655
2019-08-01 2019-07-30 35.800 128,300 -49,400 0.25% 4,593,140
2019-07-31 2019-07-29 35.350 177,700 +92,800 0.35% 6,281,695
2019-07-30 2019-07-26 35.550 84,900 +15,400 0.17% 3,018,195
2019-07-29 2019-07-25 35.500 69,500 +5,600 0.14% 2,467,250
2019-07-26 2019-07-24 35.200 63,900 +1,200 0.13% 2,249,280
2019-07-25 2019-07-23 34.900 62,700 +1,000 0.12% 2,188,230
2019-07-24 2019-07-22 34.800 61,700 -58,400 0.12% 2,147,160
2019-07-23 2019-07-19 35.100 120,100 -295,600 0.24% 4,215,510
2019-07-22 2019-07-18 34.850 415,700 +75,200 0.82% 14,487,145
2019-07-19 2019-07-17 35.100 340,500 +3,200 0.66% 11,951,550
2019-07-17 2019-07-15 35.400 337,300 +62,400 0.66% 11,940,420
2019-07-16 2019-07-12 35.100 274,900 +600 0.53% 9,648,990
2019-07-15 2019-07-11 34.900 274,300 +27,400 0.53% 9,573,070
2019-07-12 2019-07-10 34.750 246,900 -6,600 0.47% 8,579,775
2019-07-11 2019-07-09 34.750 253,500 -2,000 0.48% 8,809,125
2019-07-10 2019-07-08 34.850 255,500 -721,600 0.49% 8,904,175
2019-07-09 2019-07-05 35.650 977,100 +126,400 1.86% 34,833,615
2019-07-08 2019-07-04 35.450 850,700 +1,600 1.60% 30,157,315
2019-07-05 2019-07-03 35.650 849,100 +317,200 1.60% 30,270,415
2019-07-04 2019-07-02 36.000 531,900 +124,400 1.00% 19,148,400
2019-07-03 2019-06-28 35.600 407,500 -9,600 0.77% 14,507,000
2019-07-02 2019-06-27 35.200 417,100 +61,600 0.78% 14,681,920
2019-06-28 2019-06-26 34.700 355,500 -6,400 0.67% 12,335,850
2019-06-27 2019-06-25 34.900 361,900 -55,000 0.68% 12,630,310
2019-06-26 2019-06-24 35.100 416,900 +90,000 0.78% 14,633,190
2019-06-25 2019-06-21 35.050 326,900 -32,800 0.61% 11,457,845
2019-06-24 2019-06-20 35.300 359,700 +62,600 0.68% 12,697,410
2019-06-21 2019-06-19 33.950 297,100 +55,600 0.56% 10,086,545
2019-06-20 2019-06-18 33.250 241,500 -581,600 0.45% 8,029,875
2019-06-19 2019-06-17 33.200 823,100 +164,400 1.55% 27,326,920
2019-06-18 2019-06-14 33.200 658,700 +238,000 1.22% 21,868,840
2019-06-17 2019-06-13 33.550 420,700 +56,600 0.78% 14,114,485
2019-06-14 2019-06-12 33.550 364,100 +21,400 0.68% 12,215,555
2019-06-13 2019-06-11 33.850 342,700 -76,000 0.64% 11,600,395
2019-06-12 2019-06-10 32.600 418,700 +117,000 0.78% 13,649,620
2019-06-11 2019-06-06 32.450 301,700 +7,400 0.56% 9,790,165
2019-06-10 2019-06-05 31.500 294,300 +22,000 0.55% 9,270,450
2019-06-06 2019-06-04 32.800 272,300 -114,000 0.51% 8,931,440
2019-06-05 2019-06-03 32.850 386,300 +19,400 0.72% 12,689,955
2019-06-04 2019-05-31 32.900 366,900 -16,200 0.68% 12,071,010
2019-06-03 2019-05-30 33.000 383,100 -24,200 0.71% 12,642,300
2019-05-31 2019-05-29 33.100 407,300 -81,400 0.75% 13,481,630
2019-05-30 2019-05-28 33.050 488,700 +52,000 0.90% 16,151,535
2019-05-29 2019-05-27 33.050 436,700 -1,800 0.80% 14,432,935
2019-05-28 2019-05-24 32.550 438,500 +68,200 0.80% 14,273,175
2019-05-27 2019-05-23 32.550 370,300 +38,600 0.68% 12,053,265
2019-05-24 2019-05-22 33.000 331,700 +19,400 0.61% 10,946,100
2019-05-23 2019-05-21 32.950 312,300 -24,600 0.57% 10,290,285
2019-05-22 2019-05-20 32.650 336,900 -278,000 0.62% 10,999,785
2019-05-21 2019-05-17 33.000 614,900 +191,000 1.13% 20,291,700
2019-05-20 2019-05-16 33.900 423,900 +126,400 0.77% 14,370,210
2019-05-17 2019-05-15 33.800 297,500 +16,800 0.54% 10,055,500
2019-05-16 2019-05-14 33.300 280,700 -27,200 0.51% 9,347,310
2019-05-15 2019-05-10 34.200 307,900 +126,200 0.56% 10,530,180
2019-05-14 2019-05-09 33.100 181,700 +9,600 0.33% 6,014,270
2019-05-10 2019-05-08 34.050 172,100 -115,600 0.31% 5,860,005
2019-05-09 2019-05-07 34.500 287,700 -82,400 0.52% 9,925,650
2019-05-08 2019-05-06 34.050 370,100 -714,600 0.67% 12,601,905
2019-05-07 2019-05-03 36.500 1,084,700 -18,000 1.97% 39,591,550
2019-05-06 2019-05-02 36.450 1,102,700 +6,000 1.98% 40,193,415
2019-05-03 2019-04-30 36.450 1,096,700 +383,000 1.97% 39,974,715
2019-05-02 2019-04-29 37.500 713,700 -74,600 1.28% 26,763,750
2019-04-30 2019-04-26 37.400 788,300 +9,400 1.42% 29,482,420
2019-04-29 2019-04-25 36.450 778,900 +13,000 1.40% 28,390,905
2019-04-26 2019-04-24 37.550 765,900 +222,600 1.38% 28,759,545
2019-04-25 2019-04-23 37.500 543,300 -158,400 0.98% 20,373,750
2019-04-24 2019-04-18 38.300 701,700 +202,000 1.26% 26,875,110
2019-04-23 2019-04-17 36.950 499,700 +179,600 0.88% 18,463,915
2019-04-18 2019-04-16 38.300 320,100 +31,200 0.56% 12,259,830
2019-04-17 2019-04-15 37.350 288,900 +26,400 0.51% 10,790,415
2019-04-16 2019-04-12 37.350 262,500 +88,200 0.46% 9,804,375
2019-04-15 2019-04-11 37.200 174,300 -591,800 0.31% 6,483,960
2019-04-12 2019-04-10 38.100 766,100 +262,200 1.34% 29,188,410
2019-04-11 2019-04-09 38.100 503,900 +233,400 0.87% 19,198,590
2019-04-10 2019-04-08 38.050 270,500 -600 0.47% 10,292,525
2019-04-09 2019-04-04 37.950 271,100 +1,200 0.46% 10,288,245
2019-04-08 2019-04-03 37.700 269,900 -782,400 0.46% 10,175,230
2019-04-04 2019-04-02 37.150 1,052,300 +45,800 1.80% 39,092,945
2019-04-03 2019-04-01 37.100 1,006,500 +55,800 1.70% 37,341,150
2019-04-02 2019-03-29 35.950 950,700 -178,000 1.61% 34,177,665
2019-04-01 2019-03-28 34.800 1,128,700 +58,000 1.91% 39,278,760
2019-03-28 2019-03-26 34.650 1,070,700 +47,600 1.79% 37,099,755
2019-03-27 2019-03-25 34.850 1,023,100 +164,600 1.71% 35,655,035
2019-03-26 2019-03-22 36.050 858,500 -329,000 1.44% 30,948,925
2019-03-25 2019-03-21 35.850 1,187,500 +134,400 1.99% 42,571,875
2019-03-22 2019-03-20 35.900 1,053,100 +166,800 1.74% 37,806,290
2019-03-21 2019-03-19 35.900 886,300 +82,000 1.46% 31,818,170
2019-03-20 2019-03-18 35.950 804,300 +18,600 1.33% 28,914,585
2019-03-19 2019-03-15 35.100 785,700 +1,600 1.30% 27,578,070
2019-03-18 2019-03-14 34.900 784,100 -102,000 1.29% 27,365,090
2019-03-15 2019-03-13 34.850 886,100 +64,200 1.46% 30,880,585
2019-03-14 2019-03-12 35.000 821,900 +254,000 1.36% 28,766,500
2019-03-13 2019-03-11 34.800 567,900 +5,800 0.94% 19,762,920
2019-03-12 2019-03-08 34.000 562,100 +131,200 0.93% 19,111,400
2019-03-11 2019-03-07 35.200 430,900 -510,200 0.71% 15,167,680
2019-03-08 2019-03-06 35.800 941,100 +267,000 1.55% 33,691,380
2019-03-07 2019-03-05 35.800 674,100 +228,200 1.09% 24,132,780
2019-03-06 2019-03-04 35.500 445,900 +139,200 0.72% 15,829,450
2019-03-05 2019-03-01 35.000 306,700 +1,000 0.50% 10,734,500
2019-03-04 2019-02-28 34.350 305,700 -800 0.50% 10,500,795
2019-03-01 2019-02-27 34.450 306,500 -490,800 0.50% 10,558,925
2019-02-28 2019-02-26 34.550 797,300 +90,000 1.29% 27,546,715
2019-02-27 2019-02-25 35.100 707,300 +50,400 1.15% 24,826,230
2019-02-26 2019-02-22 32.950 656,900 +185,600 1.07% 21,644,855
2019-02-25 2019-02-21 32.350 471,300 +30,800 0.77% 15,246,555
2019-02-22 2019-02-20 32.200 440,500 +41,400 0.72% 14,184,100
2019-02-21 2019-02-19 31.850 399,100 +135,000 0.65% 12,711,335
2019-02-19 2019-02-15 31.100 264,100 -57,800 0.43% 8,213,510
2019-02-18 2019-02-14 31.700 321,900 +27,000 0.52% 10,204,230
2019-02-15 2019-02-13 31.450 294,900 +200 0.48% 9,274,605
2019-02-14 2019-02-12 30.900 294,700 -4,000 0.48% 9,106,230
2019-02-13 2019-02-11 30.750 298,700 +29,800 0.48% 9,185,025
2019-02-12 2019-02-08 30.000 268,900 +4,200 0.44% 8,067,000
2019-02-11 2019-02-04 30.400 264,700 -1,000 0.43% 8,046,880
2019-02-08 2019-01-31 30.000 265,700 +1,600 0.43% 7,971,000
2019-01-30 2019-01-28 29.700 264,100 +5,600 0.43% 7,843,770
2019-01-29 2019-01-25 29.700 258,500 -1,200 0.42% 7,677,450
2019-01-25 2019-01-23 29.150 259,700 +1,200 0.42% 7,570,255
2019-01-22 2019-01-18 29.600 258,500 -247,000 0.41% 7,651,600
2019-01-17 2019-01-15 29.300 505,500 +503,600 0.80% 14,811,150
2019-01-11 2019-01-09 28.650 1,900 -28,000 0.00% 54,435
2019-01-09 2019-01-07 28.100 29,900 +3,600 0.05% 840,190
2019-01-08 2019-01-04 27.800 26,300 +4,800 0.04% 731,140
2019-01-07 2019-01-03 27.250 21,500 -7,800 0.03% 585,875
2019-01-04 2019-01-02 27.200 29,300 -3,800 0.05% 796,960
2019-01-03 2018-12-31 27.950 33,100 +4,400 0.05% 925,145
2019-01-02 2018-12-27 27.150 28,700 +10,400 0.05% 779,205
2018-12-28 2018-12-24 27.750 18,300 -4,400 0.03% 507,825
2018-12-27 2018-12-20 28.150 22,700 -14,200 0.04% 639,005
2018-12-20 2018-12-18 28.550 36,900 -8,400 0.06% 1,053,495
2018-12-19 2018-12-17 28.800 45,300 -63,400 0.07% 1,304,640
2018-12-14 2018-12-12 28.950 108,700 +12,200 0.18% 3,146,865
2018-12-13 2018-12-11 28.600 96,500 -3,400 0.16% 2,759,900
2018-12-10 2018-12-06 29.100 99,900 +200 0.16% 2,907,090
2018-12-06 2018-12-04 29.900 99,700 +27,600 0.16% 2,981,030
2018-12-05 2018-12-03 29.800 72,100 +19,400 0.12% 2,148,580
2018-12-04 2018-11-30 28.550 52,700 -200 0.08% 1,504,585
2018-12-03 2018-11-29 28.600 52,900 +200 0.09% 1,512,940
2018-11-30 2018-11-28 28.600 52,700 +7,400 0.08% 1,507,220
2018-11-29 2018-11-27 28.750 45,300 -2,400 0.07% 1,302,375
2018-11-28 2018-11-26 28.600 47,700 -2,200 0.08% 1,364,220
2018-11-27 2018-11-23 28.500 49,900 +1,000 0.08% 1,422,150
2018-11-22 2018-11-20 29.250 48,900 +1,200 0.08% 1,430,325
2018-11-20 2018-11-16 29.650 47,700 +22,400 0.08% 1,414,305
2018-11-16 2018-11-14 29.150 25,300 -5,400 0.04% 737,495
2018-11-15 2018-11-13 28.300 30,700 +200 0.05% 868,810
2018-11-14 2018-11-12 28.950 30,500 -1,000 0.05% 882,975
2018-11-13 2018-11-09 28.650 31,500 +29,800 0.05% 902,475
2018-11-08 2018-11-06 29.650 1,700 -3,200 0.00% 50,405
2018-11-07 2018-11-05 29.950 4,900 -1,800 0.01% 146,755
2018-11-06 2018-11-02 30.350 6,700 +5,000 0.01% 203,345
2018-10-31 2018-10-29 28.300 1,700 -2,400 0.00% 48,110
2018-10-30 2018-10-26 28.900 4,100 -5,000 0.01% 118,490
2018-10-26 2018-10-24 29.200 9,100 +8,400 0.01% 265,720
2018-10-15 2018-10-11 28.550 700 -20,600 0.00% 19,985
2018-10-11 2018-10-09 30.100 21,300 -2,400 0.03% 641,130
2018-10-10 2018-10-08 30.250 23,700 -7,400 0.04% 716,925
2018-10-08 2018-10-04 30.550 31,100 -13,200 0.05% 950,105
2018-10-05 2018-10-03 31.050 44,300 -1,200 0.07% 1,375,515
2018-10-04 2018-10-02 31.100 45,500 -1,200 0.07% 1,415,050
2018-10-03 2018-09-28 31.450 46,700 +5,000 0.08% 1,468,715
2018-09-27 2018-09-24 31.150 41,700 -3,600 0.07% 1,298,955
2018-09-26 2018-09-21 31.550 45,300 -25,000 0.07% 1,429,215
2018-09-21 2018-09-19 30.750 70,300 +25,000 0.11% 2,161,725
2018-09-18 2018-09-14 29.900 45,300 -66,400 0.07% 1,354,470
2018-09-11 2018-09-07 30.200 111,700 -200 0.18% 3,373,340
2018-09-10 2018-09-06 30.200 111,900 +40,400 0.18% 3,379,380
2018-09-07 2018-09-05 30.300 71,500 -119,800 0.12% 2,166,450
2018-09-06 2018-09-04 31.200 191,300 +5,400 0.31% 5,968,560
2018-09-03 2018-08-30 31.250 185,900 +8,400 0.30% 5,809,375
2018-08-30 2018-08-28 31.500 177,500 +3,000 0.29% 5,591,250
2018-08-29 2018-08-27 31.500 174,500 +31,200 0.28% 5,496,750
2018-08-27 2018-08-23 30.600 143,300 +24,000 0.23% 4,384,980
2018-08-24 2018-08-22 30.750 119,300 -6,000 0.19% 3,668,475
2018-08-23 2018-08-21 30.900 125,300 +11,200 0.20% 3,871,770
2018-08-22 2018-08-20 30.200 114,100 +106,000 0.18% 3,445,820
2018-08-20 2018-08-16 30.100 8,100 +200 0.01% 243,810
2018-08-15 2018-08-13 32.200 7,900 -8,200 0.01% 254,380
2018-08-13 2018-08-09 32.000 16,100 -1,000 0.03% 515,200
2018-08-10 2018-08-08 31.450 17,100 -5,000 0.03% 537,795
2018-08-07 2018-08-03 30.950 22,100 -200 0.04% 683,995
2018-08-06 2018-08-02 31.250 22,300 -8,000 0.04% 696,875
2018-08-03 2018-08-01 32.000 30,300 -7,000 0.05% 969,600
2018-08-02 2018-07-31 32.800 37,300 -600 0.06% 1,223,440
2018-08-01 2018-07-30 32.650 37,900 -3,200 0.06% 1,237,435
2018-07-31 2018-07-27 32.950 41,100 -68,600 0.07% 1,354,245
2018-07-30 2018-07-26 33.000 109,700 +200 0.18% 3,620,100
2018-07-26 2018-07-24 33.200 109,500 -2,800 0.18% 3,635,400
2018-07-25 2018-07-23 32.850 112,300 +73,600 0.18% 3,689,055
2018-07-23 2018-07-19 32.000 38,700 -11,000 0.06% 1,238,400
2018-07-16 2018-07-12 33.100 49,700 -20,000 0.08% 1,645,070
2018-07-13 2018-07-11 35.100 69,700 +2,400 0.11% 2,446,470
2018-07-12 2018-07-10 32.850 67,300 -3,000 0.11% 2,210,805
2018-07-11 2018-07-09 32.700 70,300 +33,000 0.11% 2,298,810
2018-07-10 2018-07-06 31.800 37,300 -390,000 0.06% 1,186,140
2018-07-06 2018-07-04 32.000 427,300 -100,800 0.68% 13,673,600
2018-07-05 2018-07-03 32.050 528,100 -135,200 0.85% 16,925,605
2018-07-04 2018-06-29 35.500 663,300 +32,200 1.06% 23,547,150
2018-07-03 2018-06-28 35.100 631,100 -5,000 1.01% 22,151,610
2018-06-29 2018-06-27 33.000 636,100 +192,400 1.02% 20,991,300
2018-06-28 2018-06-26 33.950 443,700 +2,000 0.71% 15,063,615
2018-06-27 2018-06-25 34.500 441,700 +387,400 0.71% 15,238,650
2018-06-26 2018-06-22 34.900 54,300 +21,600 0.09% 1,895,070
2018-06-25 2018-06-21 35.000 32,700 +3,600 0.05% 1,144,500
2018-06-14 2018-06-12 37.600 29,100 -3,400 0.05% 1,094,160
2018-06-13 2018-06-11 37.100 32,500 -9,800 0.05% 1,205,750
2018-06-11 2018-06-07 37.550 42,300 -7,800 0.07% 1,588,365
2018-06-08 2018-06-06 37.650 50,100 -3,800 0.08% 1,886,265
2018-06-07 2018-06-05 37.750 53,900 +19,600 0.09% 2,034,725
2018-06-06 2018-06-04 38.250 34,300 -25,400 0.06% 1,311,975
2018-06-05 2018-06-01 37.000 59,700 -15,000 0.10% 2,208,900
2018-06-04 2018-05-31 37.450 74,700 -1,000 0.12% 2,797,515
2018-06-01 2018-05-30 36.700 75,700 -400 0.13% 2,778,190
2018-05-31 2018-05-29 37.600 76,100 -3,000 0.13% 2,861,360
2018-05-30 2018-05-28 37.850 79,100 -4,600 0.13% 2,993,935
2018-05-29 2018-05-25 37.550 83,700 -8,800 0.14% 3,142,935
2018-05-28 2018-05-24 37.550 92,500 +5,000 0.15% 3,473,375
2018-05-25 2018-05-23 37.650 87,500 -30,600 0.15% 3,294,375
2018-05-24 2018-05-21 38.400 118,100 -24,600 0.20% 4,535,040
2018-05-23 2018-05-18 38.150 142,700 +74,000 0.24% 5,444,005
2018-05-07 2018-05-03 37.300 68,700 +4,600 0.11% 2,562,510
2018-05-03 2018-04-30 37.800 64,100 +31,600 0.11% 2,422,980
2018-05-02 2018-04-27 37.850 32,500 -453,200 0.05% 1,230,125
2018-04-30 2018-04-26 36.750 485,700 +10,000 0.80% 17,849,475
2018-04-26 2018-04-24 37.750 475,700 -400 0.77% 17,957,675
2018-04-25 2018-04-23 37.050 476,100 +5,000 0.77% 17,639,505
2018-04-23 2018-04-19 37.900 471,100 -4,600 0.76% 17,854,690
2018-04-20 2018-04-18 37.400 475,700 -44,400 0.77% 17,791,180
2018-04-17 2018-04-13 38.350 520,100 -200 0.84% 19,945,835
2018-04-12 2018-04-10 38.900 520,300 -3,400 0.84% 20,239,670
2018-04-11 2018-04-09 37.850 523,700 +2,200 0.85% 19,822,045
2018-04-10 2018-04-06 37.900 521,500 -40,000 0.85% 19,764,850
2018-04-09 2018-04-04 37.950 561,500 -46,400 0.91% 21,308,925
2018-04-06 2018-04-03 38.150 607,900 +5,000 0.99% 23,191,385
2018-04-04 2018-03-29 38.400 602,900 +149,800 0.98% 23,151,360
2018-04-03 2018-03-28 37.900 453,100 -3,000 0.74% 17,172,490
2018-03-29 2018-03-27 38.650 456,100 +12,800 0.74% 17,628,265
2018-03-28 2018-03-26 38.350 443,300 +69,400 0.72% 17,000,555
2018-03-27 2018-03-23 38.150 373,900 -66,200 0.61% 14,264,285
2018-03-23 2018-03-21 39.750 440,100 -58,800 0.71% 17,493,975
2018-03-22 2018-03-20 39.850 498,900 +15,400 0.81% 19,881,165
2018-03-21 2018-03-19 39.900 483,500 -62,200 0.78% 19,291,650
2018-03-20 2018-03-16 39.850 545,700 +55,200 0.89% 21,746,145
2018-03-19 2018-03-15 40.200 490,500 +19,400 0.80% 19,718,100
2018-03-16 2018-03-14 40.100 471,100 -200 0.76% 18,891,110
2018-03-15 2018-03-13 40.150 471,300 -15,600 0.77% 18,922,695
2018-03-14 2018-03-12 40.500 486,900 +24,600 0.78% 19,719,450
2018-03-13 2018-03-09 40.050 462,300 +6,800 0.74% 18,515,115
2018-03-12 2018-03-08 39.900 455,500 +31,600 0.73% 18,174,450
2018-03-09 2018-03-07 39.500 423,900 +8,800 0.68% 16,744,050
2018-03-08 2018-03-06 39.600 415,100 +10,000 0.67% 16,437,960
2018-03-07 2018-03-05 39.200 405,100 -61,000 0.65% 15,879,920
2018-03-06 2018-03-02 39.100 466,100 -80,600 0.75% 18,224,510
2018-03-05 2018-03-01 39.600 546,700 -50,000 0.88% 21,649,320
2018-03-02 2018-02-28 39.150 596,700 -120,000 0.96% 23,360,805
2018-03-01 2018-02-27 39.650 716,700 -45,400 1.15% 28,417,155
2018-02-28 2018-02-26 40.300 762,100 +122,200 1.22% 30,712,630
2018-02-27 2018-02-23 39.650 639,900 +3,400 1.01% 25,372,035
2018-02-26 2018-02-22 39.600 636,500 +1,800 1.01% 25,205,400
2018-02-23 2018-02-21 39.550 634,700 +40,400 1.00% 25,102,385
2018-02-22 2018-02-20 39.600 594,300 -30,400 0.94% 23,534,280
2018-02-21 2018-02-15 39.700 624,700 -30,600 0.99% 24,800,590
2018-02-20 2018-02-13 38.200 655,300 -25,400 1.04% 25,032,460
2018-02-13 2018-02-09 37.000 680,700 -34,200 1.08% 25,185,900
2018-02-12 2018-02-08 38.750 714,900 -275,000 1.13% 27,702,375
2018-02-09 2018-02-07 39.600 989,900 +67,400 1.55% 39,200,040
2018-02-08 2018-02-06 40.250 922,500 -35,800 1.44% 37,130,625
2018-02-07 2018-02-05 41.850 958,300 +361,600 1.48% 40,104,855
2018-02-06 2018-02-02 41.950 596,700 +154,000 0.92% 25,031,565
2018-02-05 2018-02-01 41.550 442,700 +7,800 0.68% 18,394,185
2018-02-02 2018-01-31 41.850 434,900 +94,850 0.67% 18,200,565
2018-02-01 2018-01-30 41.600 340,050 +22,950 0.52% 14,146,080
2018-01-31 2018-01-29 41.900 317,100 +102,000 0.48% 13,286,490
2018-01-30 2018-01-26 42.900 215,100 +49,800 0.33% 9,227,790
2018-01-29 2018-01-25 42.700 165,300 -57,800 0.25% 7,058,310
2018-01-26 2018-01-24 42.700 223,100 +81,200 0.34% 9,526,370
2018-01-25 2018-01-23 42.450 141,900 +74,800 0.22% 6,023,655
2018-01-23 2018-01-19 41.750 67,100 +24,000 0.10% 2,801,425
2018-01-22 2018-01-18 41.350 43,100 -178,600 0.07% 1,782,185
2018-01-19 2018-01-17 41.000 221,700 -20,000 0.33% 9,089,700
2018-01-18 2018-01-16 41.200 241,700 +4,600 0.36% 9,958,040
2018-01-17 2018-01-15 40.600 237,100 -57,000 0.35% 9,626,260
2018-01-16 2018-01-12 40.550 294,100 +45,400 0.44% 11,925,755
2018-01-15 2018-01-11 40.050 248,700 +121,200 0.37% 9,960,435
2018-01-12 2018-01-10 40.000 127,500 +73,000 0.19% 5,100,000
2018-01-11 2018-01-09 40.250 54,500 +1,000 0.08% 2,193,625
2018-01-08 2018-01-04 39.800 53,500 +18,200 0.08% 2,129,300
2018-01-05 2018-01-03 39.350 35,300 +8,400 0.05% 1,389,055
2018-01-04 2018-01-02 39.300 26,900 -20,200 0.04% 1,057,170
2018-01-03 2017-12-29 38.600 47,100 +20,600 0.07% 1,818,060
2018-01-02 2017-12-28 38.000 26,500 +5,600 0.04% 1,007,000
2017-12-29 2017-12-27 38.250 20,900 -9,000 0.03% 799,425
2017-12-22 2017-12-20 38.300 29,900 -3,400 0.04% 1,145,170
2017-12-18 2017-12-14 37.900 33,300 +3,000 0.05% 1,262,070
2017-12-08 2017-12-06 37.200 30,300 +400 0.04% 1,127,160
2017-12-04 2017-11-30 37.900 29,900 -30,000 0.04% 1,133,210
2017-11-28 2017-11-24 38.500 59,900 +12,600 0.09% 2,306,150
2017-11-24 2017-11-22 39.550 47,300 +22,600 0.07% 1,870,715
2017-11-22 2017-11-20 38.950 24,700 -21,600 0.04% 962,065
2017-11-17 2017-11-15 38.500 46,300 -10,200 0.06% 1,782,550
2017-11-16 2017-11-14 38.650 56,500 -30,400 0.08% 2,183,725
2017-11-13 2017-11-09 38.350 86,900 -50,000 0.12% 3,332,615
2017-11-10 2017-11-08 38.100 136,900 +91,700 0.18% 5,215,890
2017-11-09 2017-11-07 38.350 45,200 -19,600 0.06% 1,733,420
2017-11-07 2017-11-03 37.850 64,800 -200 0.09% 2,452,680
2017-11-03 2017-11-01 37.750 65,000 +10,000 0.09% 2,453,750
2017-11-01 2017-10-30 37.750 55,000 +20,000 0.07% 2,076,250
2017-10-31 2017-10-27 37.850 35,000 +3,000 0.05% 1,324,750
2017-10-30 2017-10-26 37.750 32,000 -10,000 0.04% 1,208,000
2017-10-27 2017-10-25 37.600 42,000 +22,000 0.06% 1,579,200
2017-10-26 2017-10-24 37.450 20,000 -130,600 0.03% 749,000
2017-10-25 2017-10-23 37.150 150,600 -30,000 0.18% 5,594,790
2017-10-24 2017-10-20 37.150 180,600 -20,000 0.21% 6,709,290
2017-10-23 2017-10-19 36.900 200,600 -107,400 0.24% 7,402,140
2017-10-10 2017-10-06 36.850 308,000 +8,000 0.36% 11,349,800
2017-10-09 2017-10-04 36.650 300,000 +30,000 0.34% 10,995,000
2017-10-06 2017-10-03 36.750 270,000 -69,600 0.31% 9,922,500
2017-10-04 2017-09-29 36.000 339,600 +10,000 0.39% 12,225,600
2017-10-03 2017-09-28 35.950 329,600 +10,000 0.38% 11,849,120
2017-09-28 2017-09-26 35.900 319,600 -21,000 0.37% 11,473,640
2017-09-27 2017-09-25 36.100 340,600 -50,200 0.38% 12,295,660
2017-09-25 2017-09-21 36.400 390,800 -113,200 0.41% 14,225,120
2017-09-22 2017-09-20 36.350 504,000 +9,200 0.53% 18,320,400
2017-09-21 2017-09-19 36.050 494,800 +21,200 0.52% 17,837,540
2017-09-20 2017-09-18 36.400 473,600 +7,400 0.49% 17,239,040
2017-09-19 2017-09-15 36.250 466,200 -219,000 0.48% 16,899,750
2017-09-18 2017-09-14 35.900 685,200 -314,800 0.70% 24,598,680
2017-09-15 2017-09-13 35.700 1,000,000 -125,400 1.02% 35,700,000
2017-09-14 2017-09-12 35.650 1,125,400 +61,800 1.13% 40,120,510
2017-09-13 2017-09-11 35.650 1,063,600 -35,800 1.07% 37,917,340
2017-09-12 2017-09-08 35.350 1,099,400 -945,200 1.11% 38,863,790
2017-09-11 2017-09-07 34.750 2,044,600 -24,800 2.06% 71,049,850
2017-09-08 2017-09-06 34.750 2,069,400 -11,200 2.09% 71,911,650
2017-09-07 2017-09-05 34.850 2,080,600 +29,400 2.10% 72,508,910
2017-09-06 2017-09-04 34.700 2,051,200 -494,400 2.07% 71,176,640
2017-09-05 2017-09-01 33.700 2,545,600 +51,000 2.57% 85,786,720
2017-09-04 2017-08-31 33.450 2,494,600 -48,000 2.51% 83,444,370
2017-09-01 2017-08-30 33.200 2,542,600 +40,000 2.56% 84,414,320
2017-08-31 2017-08-29 33.250 2,502,600 +13,200 2.52% 83,211,450
2017-08-30 2017-08-28 33.250 2,489,400 +800 2.51% 82,772,550
2017-08-29 2017-08-25 32.900 2,488,600 -29,800 2.51% 81,874,940
2017-08-28 2017-08-24 32.450 2,518,400 +49,200 2.54% 81,722,080
2017-08-25 2017-08-22 32.600 2,469,200 +55,200 2.41% 80,495,920
2017-08-24 2017-08-21 32.200 2,414,000 +35,000 2.36% 77,730,800
2017-08-22 2017-08-18 32.200 2,379,000 +147,000 2.32% 76,603,800
2017-08-21 2017-08-17 32.300 2,232,000 +3,400 2.11% 72,093,600
2017-08-18 2017-08-16 32.150 2,228,600 +13,200 2.11% 71,649,490
2017-08-17 2017-08-15 32.250 2,215,400 +130,000 2.10% 71,446,650
2017-08-16 2017-08-14 32.250 2,085,400 -43,200 1.97% 67,254,150
2017-08-15 2017-08-11 31.800 2,128,600 +266,200 2.02% 67,689,480
2017-08-14 2017-08-10 32.650 1,862,400 +247,600 1.76% 60,807,360
2017-08-11 2017-08-09 32.850 1,614,800 +16,000 1.53% 53,046,180
2017-08-10 2017-08-08 33.200 1,598,800 +319,400 1.51% 53,080,160
2017-08-09 2017-08-07 33.300 1,279,400 +32,200 1.21% 42,604,020
2017-08-08 2017-08-04 33.300 1,247,200 +14,400 1.18% 41,531,760
2017-08-07 2017-08-03 33.450 1,232,800 -14,200 1.17% 41,237,160
2017-08-04 2017-08-02 33.550 1,247,000 -61,800 1.18% 41,836,850
2017-08-03 2017-08-01 33.450 1,308,800 -301,400 1.24% 43,779,360
2017-08-02 2017-07-31 32.750 1,610,200 +228,000 1.52% 52,734,050
2017-08-01 2017-07-28 32.900 1,382,200 +6,600 1.31% 45,474,380
2017-07-31 2017-07-27 33.000 1,375,600 +80,000 1.30% 45,394,800
2017-07-27 2017-07-25 33.100 1,295,600 +1,000 1.23% 42,884,360
2017-07-26 2017-07-24 33.250 1,294,600 -95,600 1.23% 43,045,450
2017-07-25 2017-07-21 33.000 1,390,200 +142,400 1.32% 45,876,600
2017-07-24 2017-07-20 33.400 1,247,800 +120,200 1.18% 41,676,520
2017-07-21 2017-07-19 33.150 1,127,600 -93,800 1.07% 37,379,940
2017-07-20 2017-07-18 32.400 1,221,400 +174,000 1.16% 39,573,360
2017-07-19 2017-07-17 32.800 1,047,400 +39,000 0.99% 34,354,720
2017-07-18 2017-07-14 32.900 1,008,400 +7,400 0.95% 33,176,360
2017-07-17 2017-07-13 32.850 1,001,000 -1,800 0.95% 32,882,850
2017-07-14 2017-07-12 32.550 1,002,800 +29,400 0.95% 32,641,140
2017-07-13 2017-07-11 32.650 973,400 +84,800 0.92% 31,781,510
2017-07-12 2017-07-10 32.850 888,600 +89,800 0.84% 29,190,510
2017-07-11 2017-07-07 32.650 798,800 -36,400 0.75% 26,080,820
2017-07-10 2017-07-06 32.600 835,200 +18,000 0.78% 27,227,520
2017-07-07 2017-07-05 32.550 817,200 +56,400 0.77% 26,599,860
2017-07-05 2017-07-03 32.550 760,800 +4,000 0.72% 24,764,040
2017-07-04 2017-06-30 32.800 756,800 -6,400 0.71% 24,823,040
2017-07-03 2017-06-29 32.750 763,200 +14,600 0.72% 24,994,800
2017-06-30 2017-06-28 32.400 748,600 +4,000 0.70% 24,254,640
2017-06-29 2017-06-27 32.650 744,600 -34,000 0.70% 24,311,190
2017-06-28 2017-06-26 32.900 778,600 -38,600 0.73% 25,615,940
2017-06-27 2017-06-23 32.150 817,200 -40,600 0.77% 26,272,980
2017-06-26 2017-06-22 31.550 857,800 +14,000 0.81% 27,063,590
2017-06-23 2017-06-21 31.700 843,800 +21,000 0.79% 26,748,460
2017-06-22 2017-06-20 31.350 822,800 +8,000 0.77% 25,794,780
2017-06-21 2017-06-19 31.950 814,800 -60,000 0.77% 26,032,860
2017-06-20 2017-06-16 31.600 874,800 -171,800 0.82% 27,643,680
2017-06-19 2017-06-15 31.300 1,046,600 -5,400 0.98% 32,758,580
2017-06-16 2017-06-14 31.400 1,052,000 -10,200 0.99% 33,032,800
2017-06-15 2017-06-13 31.500 1,062,200 +9,200 1.00% 33,459,300
2017-06-12 2017-06-08 31.400 1,053,000 -4,400 0.99% 33,064,200
2017-06-09 2017-06-07 31.350 1,057,400 +2,600 0.99% 33,149,490
2017-06-02 2017-05-31 30.500 1,054,800 +8,000 0.96% 32,171,400
2017-05-31 2017-05-26 30.650 1,046,800 +28,000 0.95% 32,084,420
2017-05-25 2017-05-23 29.900 1,018,800 -7,400 0.92% 30,462,120
2017-05-18 2017-05-16 30.050 1,026,200 -7,400 0.93% 30,837,310
2017-05-17 2017-05-15 29.400 1,033,600 +400 0.94% 30,387,840
2017-05-16 2017-05-12 29.050 1,033,200 +3,000 0.94% 30,014,460
2017-05-15 2017-05-11 29.200 1,030,200 -19,800 0.93% 30,081,840
2017-05-11 2017-05-09 29.050 1,050,000 -200 0.95% 30,502,500
2017-05-10 2017-05-08 29.300 1,050,200 -3,200 0.95% 30,770,860
2017-05-08 2017-05-04 29.800 1,053,400 -10,000 0.95% 31,391,320
2017-05-05 2017-05-02 29.850 1,063,400 -130,000 0.96% 31,742,490
2017-05-02 2017-04-27 29.600 1,193,400 +3,000 1.08% 35,324,640
2017-04-27 2017-04-25 29.400 1,190,400 +27,800 1.08% 34,997,760
2017-04-26 2017-04-24 29.500 1,162,600 -81,000 1.05% 34,296,700
2017-04-25 2017-04-21 29.700 1,243,600 +101,200 1.13% 36,934,920
2017-04-24 2017-04-20 30.050 1,142,400 +128,200 1.03% 34,329,120
2017-04-21 2017-04-19 29.750 1,014,200 +11,000 0.92% 30,172,450
2017-04-18 2017-04-12 30.550 1,003,200 +51,000 0.91% 30,647,760
2017-04-13 2017-04-11 30.050 952,200 +45,200 0.86% 28,613,610
2017-04-11 2017-04-07 30.500 907,000 +11,800 0.82% 27,663,500
2017-04-07 2017-04-05 30.500 895,200 +61,400 0.81% 27,303,600
2017-04-06 2017-04-03 30.250 833,800 +5,200 0.76% 25,222,450
2017-04-05 2017-03-31 30.200 828,600 +2,600 0.75% 25,023,720
2017-04-03 2017-03-30 30.200 826,000 +600 0.75% 24,945,200
2017-03-31 2017-03-29 30.200 825,400 +10,400 0.75% 24,927,080
2017-03-28 2017-03-24 30.450 815,000 +152,400 0.74% 24,816,750
2017-03-24 2017-03-22 30.100 662,600 +600 0.60% 19,944,260
2017-03-23 2017-03-21 30.250 662,000 -8,800 0.60% 20,025,500
2017-03-22 2017-03-20 30.200 670,800 +6,800 0.61% 20,258,160
2017-03-20 2017-03-16 30.350 664,000 +2,600 0.60% 20,152,400
2017-03-17 2017-03-15 30.250 661,400 +661,400 0.60% 20,007,350
2007-07-19 2007-07-17 43.700 0

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top