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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 6,222,986 +0 0.15% 235,602,250
2025-10-13 2025-10-09 40.960 6,222,986 +0 0.15% 254,893,507
2025-10-10 2025-10-08 42.000 6,222,986 +28,500 0.15% 261,365,412
2025-10-09 2025-10-06 42.000 6,194,486 -20,500 0.15% 260,168,412
2025-10-08 2025-10-03 42.180 6,214,986 +2,500 0.15% 262,148,109
2025-10-06 2025-10-02 42.080 6,212,486 +2,012 0.15% 261,421,411
2025-10-03 2025-09-30 40.980 6,210,474 +19,500 0.15% 254,505,225
2025-10-02 2025-09-29 39.600 6,190,974 +39,000 0.15% 245,162,570
2025-09-30 2025-09-26 39.060 6,151,974 -25,500 0.15% 240,296,104
2025-09-29 2025-09-25 40.000 6,177,474 +2,000 0.15% 247,098,960
2025-09-26 2025-09-24 39.960 6,175,474 -4,500 0.15% 246,771,941
2025-09-25 2025-09-23 39.500 6,179,974 +7,500 0.15% 244,108,973
2025-09-24 2025-09-22 40.080 6,172,474 -98,000 0.15% 247,392,758
2025-09-23 2025-09-19 37.780 6,270,474 +2,500 0.15% 236,898,508
2025-09-22 2025-09-18 38.900 6,267,974 -5,000 0.15% 243,824,189
2025-09-19 2025-09-17 39.220 6,272,974 -1,000 0.15% 246,026,040
2025-09-18 2025-09-16 38.760 6,273,974 +4,000 0.15% 243,179,232
2025-09-17 2025-09-15 38.840 6,269,974 -17,500 0.15% 243,525,790
2025-09-16 2025-09-12 36.480 6,287,474 -134,000 0.15% 229,367,052
2025-09-15 2025-09-11 36.000 6,421,474 +161,500 0.16% 231,173,064
2025-09-12 2025-09-10 37.600 6,259,974 +13,000 0.15% 235,375,022
2025-09-11 2025-09-09 37.660 6,246,974 +14,000 0.15% 235,261,041
2025-09-10 2025-09-08 38.980 6,232,974 -13,000 0.15% 242,961,327
2025-09-09 2025-09-05 36.940 6,245,974 -23,500 0.15% 230,726,280
2025-09-08 2025-09-04 35.280 6,269,474 -34,500 0.15% 221,187,043
2025-09-05 2025-09-03 36.580 6,303,974 -3,000 0.15% 230,599,369
2025-09-04 2025-09-02 35.740 6,306,974 +17,500 0.15% 225,411,251
2025-09-03 2025-09-01 35.980 6,289,474 -25,500 0.15% 226,295,275
2025-09-02 2025-08-29 33.200 6,314,974 -72,500 0.16% 209,657,137
2025-09-01 2025-08-28 31.040 6,387,474 +2,452,500 0.16% 198,267,193
2025-08-29 2025-08-27 31.760 3,934,974 -20,000 0.10% 124,974,774
2025-08-28 2025-08-26 32.620 3,954,974 +45,500 0.10% 129,011,252
2025-08-27 2025-08-25 33.280 3,909,474 +11,500 0.10% 130,107,295
2025-08-26 2025-08-22 32.920 3,897,974 -28,000 0.10% 128,321,304
2025-08-25 2025-08-21 31.320 3,925,974 -1,500 0.10% 122,961,506
2025-08-22 2025-08-20 30.620 3,927,474 +5,000 0.10% 120,259,254
2025-08-21 2025-08-19 29.780 3,922,474 +56,000 0.10% 116,811,276
2025-08-20 2025-08-18 31.000 3,866,474 +10,500 0.09% 119,860,694
2025-08-18 2025-08-14 30.820 3,855,974 +3,500 0.09% 118,841,119
2025-08-15 2025-08-13 30.800 3,852,474 -4,500 0.09% 118,656,199
2025-08-14 2025-08-12 29.560 3,856,974 +5,500 0.09% 114,012,151
2025-08-13 2025-08-11 29.720 3,851,474 +2,500 0.09% 114,465,807
2025-08-12 2025-08-08 29.360 3,848,974 +15,000 0.09% 113,005,877
2025-08-11 2025-08-07 30.020 3,833,974 +34,500 0.09% 115,095,899
2025-08-08 2025-08-06 31.620 3,799,474 +2,500 0.09% 120,139,368
2025-08-07 2025-08-05 31.860 3,796,974 +15,500 0.09% 120,971,592
2025-08-06 2025-08-04 31.220 3,781,474 +149,500 0.09% 118,057,618
2025-08-05 2025-08-01 31.350 3,631,974 -15,500 0.09% 113,862,385
2025-08-04 2025-07-31 32.200 3,647,474 +16,000 0.09% 117,448,663
2025-08-01 2025-07-30 33.400 3,631,474 -48,000 0.09% 121,291,232
2025-07-31 2025-07-29 33.600 3,679,474 +25,500 0.09% 123,630,326
2025-07-30 2025-07-28 32.000 3,653,974 -13,000 0.09% 116,927,168
2025-07-29 2025-07-25 31.500 3,666,974 -41,500 0.09% 115,509,681
2025-07-28 2025-07-24 29.850 3,708,474 -20,000 0.09% 110,697,949
2025-07-25 2025-07-23 28.750 3,728,474 -13,500 0.09% 107,193,628
2025-07-24 2025-07-22 28.000 3,741,974 -27,000 0.09% 104,775,272
2025-07-23 2025-07-21 28.000 3,768,974 +23,500 0.09% 105,531,272
2025-07-22 2025-07-18 28.550 3,745,474 -63,000 0.09% 106,933,283
2025-07-21 2025-07-17 28.300 3,808,474 +71,500 0.09% 107,779,814
2025-07-18 2025-07-16 27.200 3,736,974 -10,500 0.09% 101,645,693
2025-07-17 2025-07-15 27.300 3,747,474 -73,000 0.09% 102,306,040
2025-07-16 2025-07-14 26.750 3,820,474 +92,500 0.09% 102,197,680
2025-07-15 2025-07-11 26.650 3,727,974 +8,000 0.09% 99,350,507
2025-07-14 2025-07-10 25.700 3,719,974 +3,000 0.09% 95,603,332
2025-07-11 2025-07-09 25.900 3,716,974 -75,000 0.09% 96,269,627
2025-07-10 2025-07-08 25.700 3,791,974 -17,500 0.09% 97,453,732
2025-07-09 2025-07-07 25.050 3,809,474 +191,000 0.09% 95,427,324
2025-07-08 2025-07-04 26.200 3,618,474 +10,000 0.09% 94,804,019
2025-07-07 2025-07-03 25.800 3,608,474 -15,500 0.09% 93,098,629
2025-07-04 2025-07-02 25.650 3,623,974 +16,000 0.09% 92,954,933
2025-07-03 2025-06-30 25.650 3,607,974 -105,000 0.09% 92,544,533
2025-07-02 2025-06-27 25.150 3,712,974 +47,500 0.09% 93,381,296
2025-06-30 2025-06-26 25.000 3,665,474 -13,500 0.09% 91,636,850
2025-06-27 2025-06-25 25.700 3,678,974 -2,500 0.09% 94,549,632
2025-06-26 2025-06-24 25.400 3,681,474 -26,500 0.09% 93,509,440
2025-06-25 2025-06-23 24.500 3,707,974 +101,000 0.09% 90,845,363
2025-06-24 2025-06-20 24.100 3,606,974 -6,000 0.09% 86,928,073
2025-06-23 2025-06-19 24.100 3,612,974 -69,000 0.09% 87,072,673
2025-06-20 2025-06-18 24.850 3,681,974 +50,000 0.09% 91,497,054
2025-06-19 2025-06-17 25.700 3,631,974 -14,000 0.09% 93,341,732
2025-06-18 2025-06-16 26.500 3,645,974 +500 0.09% 96,618,311
2025-06-17 2025-06-13 28.000 3,645,474 +1,500 0.09% 102,073,272
2025-06-16 2025-06-12 27.750 3,643,974 -20,500 0.09% 101,120,278
2025-06-13 2025-06-11 26.650 3,664,474 -6,500 0.09% 97,658,232
2025-06-12 2025-06-10 26.550 3,670,974 -7,000 0.09% 97,464,360
2025-06-11 2025-06-09 26.000 3,677,974 -2,000 0.09% 95,627,324
2025-06-10 2025-06-06 24.650 3,679,974 +39,000 0.09% 90,711,359
2025-06-09 2025-06-05 24.900 3,640,974 +11,500 0.09% 90,660,253
2025-06-06 2025-06-04 25.200 3,629,474 -9,500 0.09% 91,462,745
2025-06-05 2025-06-03 24.700 3,638,974 +25,000 0.09% 89,882,658
2025-06-04 2025-06-02 24.950 3,613,974 +500 0.09% 90,168,651
2025-06-03 2025-05-30 24.950 3,613,474 +12,500 0.09% 90,156,176
2025-06-02 2025-05-29 25.750 3,600,974 +26,000 0.09% 92,725,080
2025-05-30 2025-05-28 23.400 3,574,974 +19,000 0.09% 83,654,392
2025-05-29 2025-05-27 23.700 3,555,974 +9,500 0.09% 84,276,584
2025-05-28 2025-05-26 23.100 3,546,474 -118,000 0.09% 81,923,549
2025-05-27 2025-05-23 23.850 3,664,474 +18,000 0.09% 87,397,705
2025-05-26 2025-05-22 24.050 3,646,474 -12,000 0.09% 87,697,700
2025-05-23 2025-05-21 24.700 3,658,474 -31,500 0.09% 90,364,308
2025-05-22 2025-05-20 24.150 3,689,974 +20,500 0.09% 89,112,872
2025-05-21 2025-05-19 23.750 3,669,474 -18,500 0.09% 87,150,008
2025-05-20 2025-05-16 23.550 3,687,974 +9,500 0.09% 86,851,788
2025-05-19 2025-05-15 23.850 3,678,474 +6,000 0.09% 87,731,605
2025-05-16 2025-05-14 23.800 3,672,474 +1,500 0.09% 87,404,881
2025-05-15 2025-05-13 23.150 3,670,974 +4,500 0.09% 84,983,048
2025-05-14 2025-05-12 23.250 3,666,474 +13,500 0.09% 85,245,520
2025-05-13 2025-05-09 23.100 3,652,974 +3,000 0.09% 84,383,699
2025-05-12 2025-05-08 22.550 3,649,974 -17,500 0.09% 82,306,914
2025-05-09 2025-05-07 21.700 3,667,474 +20,000 0.09% 79,584,186
2025-05-08 2025-05-06 23.250 3,647,474 -34,000 0.09% 84,803,770
2025-05-07 2025-05-02 24.100 3,681,474 -12,500 0.09% 88,723,523
2025-05-06 2025-04-30 22.800 3,693,974 -9,500 0.09% 84,222,607
2025-05-02 2025-04-29 23.100 3,703,474 +34,000 0.09% 85,550,249
2025-04-30 2025-04-28 22.850 3,669,474 -2,000 0.09% 83,847,481
2025-04-29 2025-04-25 22.800 3,671,474 +11,500 0.09% 83,709,607
2025-04-28 2025-04-24 22.850 3,659,974 -25,500 0.09% 83,630,406
2025-04-25 2025-04-23 22.700 3,685,474 +7,000 0.09% 83,660,260
2025-04-24 2025-04-22 21.550 3,678,474 -13,000 0.09% 79,271,115
2025-04-23 2025-04-17 20.500 3,691,474 -4,000 0.09% 75,675,217
2025-04-22 2025-04-16 20.200 3,695,474 -1,500 0.09% 74,648,575
2025-04-17 2025-04-15 21.200 3,696,974 +39,020 0.09% 78,375,849
2025-04-16 2025-04-14 21.200 3,657,954 +41,500 0.09% 77,548,625
2025-04-15 2025-04-11 19.940 3,616,454 -2,500 0.09% 72,112,093
2025-04-14 2025-04-10 19.220 3,618,954 -16,500 0.09% 69,556,296
2025-04-11 2025-04-09 18.500 3,635,454 -102,500 0.09% 67,255,899
2025-04-10 2025-04-08 17.820 3,737,954 +26,500 0.09% 66,610,340
2025-04-09 2025-04-07 18.280 3,711,454 -249,500 0.09% 67,845,379
2025-04-08 2025-04-03 24.850 3,960,954 -14,000 0.10% 98,429,707
2025-04-07 2025-04-02 26.250 3,974,954 +32,500 0.10% 104,342,542
2025-04-03 2025-04-01 26.800 3,942,454 -24,000 0.10% 105,657,767
2025-04-02 2025-03-31 27.050 3,966,454 -18,000 0.10% 107,292,581
2025-04-01 2025-03-28 26.800 3,984,454 +3,000 0.10% 106,783,367
2025-03-31 2025-03-27 27.750 3,981,454 -13,000 0.10% 110,485,348
2025-03-28 2025-03-26 26.200 3,994,454 -6,000 0.10% 104,654,695
2025-03-27 2025-03-25 25.900 4,000,454 +122,000 0.10% 103,611,759
2025-03-26 2025-03-24 26.350 3,878,454 -31,000 0.09% 102,197,263
2025-03-25 2025-03-21 26.350 3,909,454 +18,500 0.10% 103,014,113
2025-03-24 2025-03-20 27.650 3,890,954 -26,035 0.09% 107,584,878
2025-03-21 2025-03-19 28.500 3,916,989 +7,000 0.10% 111,634,186
2025-03-20 2025-03-18 27.950 3,909,989 +36,000 0.10% 109,284,193
2025-03-19 2025-03-17 26.600 3,873,989 +26,500 0.09% 103,048,107
2025-03-18 2025-03-14 26.650 3,847,489 -246,805 0.09% 102,535,582
2025-03-17 2025-03-13 23.300 4,094,294 -49,500 0.10% 95,397,050
2025-03-14 2025-03-12 23.600 4,143,794 +2,000 0.10% 97,793,538
2025-03-13 2025-03-11 24.100 4,141,794 -17,500 0.10% 99,817,235
2025-03-12 2025-03-10 23.750 4,159,294 +44,500 0.10% 98,783,232
2025-03-11 2025-03-07 23.750 4,114,794 +138,000 0.10% 97,726,358
2025-03-10 2025-03-06 23.550 3,976,794 -5,740 0.10% 93,653,499
2025-03-07 2025-03-05 23.100 3,982,534 -55,000 0.10% 91,996,535
2025-03-06 2025-03-04 22.600 4,037,534 -13,500 0.10% 91,248,268
2025-03-05 2025-03-03 22.400 4,051,034 -22,500 0.10% 90,743,162
2025-03-04 2025-02-28 22.450 4,073,534 -345,000 0.10% 91,450,838
2025-03-03 2025-02-27 23.650 4,418,534 +141,000 0.11% 104,498,329
2025-02-28 2025-02-26 23.750 4,277,534 -15,000 0.10% 101,591,432
2025-02-27 2025-02-25 23.350 4,292,534 -158,500 0.10% 100,230,669
2025-02-26 2025-02-24 23.650 4,451,034 +296,000 0.11% 105,266,954
2025-02-25 2025-02-21 26.000 4,155,034 -44,500 0.10% 108,030,884
2025-02-24 2025-02-20 24.300 4,199,534 +8,000 0.10% 102,048,676
2025-02-20 2025-02-18 24.200 4,191,534 -31,500 0.10% 101,435,123
2025-02-19 2025-02-17 23.450 4,223,034 +44,000 0.10% 99,030,147
2025-02-18 2025-02-14 23.300 4,179,034 -82,240 0.10% 97,371,492
2025-02-17 2025-02-13 20.850 4,261,274 -55,000 0.10% 88,847,563
2025-02-14 2025-02-12 21.450 4,316,274 -54,500 0.11% 92,584,077
2025-02-13 2025-02-11 21.400 4,370,774 +37,500 0.11% 93,534,564
2025-02-12 2025-02-10 21.800 4,333,274 -58,500 0.11% 94,465,373
2025-02-11 2025-02-07 21.300 4,391,774 -996,500 0.11% 93,544,786
2025-02-10 2025-02-06 21.150 5,388,274 +61,500 0.13% 113,961,995
2025-02-07 2025-02-05 20.100 5,326,774 +214,911 0.13% 107,068,157
2025-02-06 2025-02-04 19.680 5,111,863 -313,500 0.12% 100,601,464
2025-02-05 2025-02-03 18.480 5,425,363 -77,500 0.13% 100,260,708
2025-02-04 2025-01-28 18.420 5,502,863 -82,500 0.13% 101,362,736
2025-02-03 2025-01-24 18.240 5,585,363 -140,000 0.14% 101,877,021
2025-01-27 2025-01-23 17.560 5,725,363 -1,000 0.14% 100,537,374
2025-01-24 2025-01-22 17.640 5,726,363 +57,000 0.14% 101,013,043
2025-01-23 2025-01-21 18.200 5,669,363 +15,500 0.14% 103,182,407
2025-01-22 2025-01-20 18.700 5,653,863 -26,500 0.14% 105,727,238
2025-01-21 2025-01-17 17.960 5,680,363 -4,500 0.14% 102,019,319
2025-01-20 2025-01-16 17.740 5,684,863 -15,500 0.14% 100,849,470
2025-01-17 2025-01-15 17.420 5,700,363 +21,500 0.14% 99,300,323
2025-01-16 2025-01-14 17.600 5,678,863 -72,500 0.14% 99,947,989
2025-01-15 2025-01-13 16.900 5,751,363 -6,500 0.14% 97,198,035
2025-01-14 2025-01-10 17.200 5,757,863 +5,000 0.14% 99,035,244
2025-01-13 2025-01-09 16.920 5,752,863 -27,000 0.14% 97,338,442
2025-01-10 2025-01-08 16.480 5,779,863 -11,500 0.14% 95,252,142
2025-01-09 2025-01-07 16.180 5,791,363 -4,000 0.14% 93,704,253
2025-01-08 2025-01-06 16.600 5,795,363 -7,324 0.14% 96,203,026
2025-01-07 2025-01-03 17.000 5,802,687 -23,500 0.14% 98,645,679
2025-01-06 2025-01-02 16.820 5,826,187 -12,500 0.14% 97,996,465
2025-01-03 2024-12-31 17.560 5,838,687 +101,000 0.14% 102,527,344
2025-01-02 2024-12-27 17.340 5,737,687 -22,500 0.14% 99,491,493
2024-12-30 2024-12-24 17.460 5,760,187 -6,500 0.14% 100,572,865
2024-12-27 2024-12-20 17.020 5,766,687 -500 0.14% 98,149,013
2024-12-23 2024-12-19 16.960 5,767,187 -1,040 0.14% 97,811,492
2024-12-20 2024-12-18 17.300 5,768,227 -1,500 0.14% 99,790,327
2024-12-19 2024-12-17 16.840 5,769,727 +6,000 0.14% 97,162,203
2024-12-18 2024-12-16 17.280 5,763,727 +41,500 0.14% 99,597,203
2024-12-17 2024-12-13 17.800 5,722,227 -269,000 0.14% 101,855,641
2024-12-16 2024-12-12 18.160 5,991,227 -52,000 0.15% 108,800,682
2024-12-13 2024-12-11 18.420 6,043,227 +26,000 0.15% 111,316,241
2024-12-12 2024-12-10 18.260 6,017,227 -35,500 0.15% 109,874,565
2024-12-11 2024-12-09 19.000 6,052,727 -118,089 0.15% 115,001,813
2024-12-10 2024-12-06 17.340 6,170,816 -481,500 0.15% 107,001,949
2024-12-09 2024-12-05 16.440 6,652,316 +411 0.16% 109,364,075
2024-12-06 2024-12-04 16.820 6,651,905 -117,000 0.16% 111,885,042
2024-12-05 2024-12-03 16.720 6,768,905 -54,500 0.16% 113,176,092
2024-12-04 2024-12-02 15.500 6,823,405 +4,000 0.16% 105,762,778
2024-12-03 2024-11-29 15.000 6,819,405 -54,000 0.16% 102,291,075
2024-12-02 2024-11-28 14.660 6,873,405 -9,000 0.17% 100,764,117
2024-11-29 2024-11-27 14.800 6,882,405 +86,000 0.17% 101,859,594
2024-11-28 2024-11-26 14.300 6,796,405 -48,000 0.16% 97,188,592
2024-11-27 2024-11-25 14.420 6,844,405 -33,000 0.16% 98,696,320
2024-11-26 2024-11-22 14.400 6,877,405 -63,000 0.17% 99,034,632
2024-11-25 2024-11-21 15.000 6,940,405 +3,500 0.17% 104,106,075
2024-11-22 2024-11-20 15.360 6,936,905 +164,500 0.17% 106,550,861
2024-11-21 2024-11-19 15.200 6,772,405 +23,500 0.16% 102,940,556
2024-11-20 2024-11-18 14.860 6,748,905 -25,500 0.16% 100,288,728
2024-11-19 2024-11-15 15.020 6,774,405 -17,000 0.16% 101,751,563
2024-11-18 2024-11-14 15.180 6,791,405 +59,968 0.16% 103,093,528
2024-11-15 2024-11-13 16.080 6,731,437 +184,000 0.16% 108,241,507
2024-11-14 2024-11-12 16.640 6,547,437 -16,500 0.16% 108,949,352
2024-11-13 2024-11-11 16.820 6,563,937 +109,805 0.16% 110,405,420
2024-11-12 2024-11-08 17.120 6,454,132 -15,000 0.16% 110,494,740
2024-11-11 2024-11-07 17.540 6,469,132 -43,500 0.16% 113,468,575
2024-11-08 2024-11-06 17.180 6,512,632 +201,862 0.16% 111,887,018
2024-11-07 2024-11-05 17.300 6,310,770 -21,500 0.15% 109,176,321
2024-11-06 2024-11-04 16.760 6,332,270 +167,500 0.15% 106,128,845
2024-11-05 2024-11-01 16.320 6,164,770 +24,384 0.15% 100,609,046
2024-11-04 2024-10-31 16.340 6,140,386 -3,500 0.15% 100,333,907
2024-11-01 2024-10-30 16.360 6,143,886 +42,000 0.15% 100,513,975
2024-10-31 2024-10-29 17.080 6,101,886 +193,500 0.15% 104,220,213
2024-10-30 2024-10-28 17.420 5,908,386 +68,500 0.14% 102,924,084
2024-10-29 2024-10-25 17.440 5,839,886 -165,500 0.14% 101,847,612
2024-10-28 2024-10-24 16.460 6,005,386 +87,000 0.14% 98,848,654
2024-10-25 2024-10-23 16.860 5,918,386 +21,000 0.14% 99,783,988
2024-10-24 2024-10-22 16.440 5,897,386 +5,000 0.14% 96,953,026
2024-10-23 2024-10-21 16.340 5,892,386 -31,000 0.14% 96,281,587
2024-10-22 2024-10-18 16.500 5,923,386 +74,500 0.14% 97,735,869
2024-10-21 2024-10-17 15.180 5,848,886 +10,500 0.14% 88,786,089
2024-10-18 2024-10-16 15.680 5,838,386 +231,500 0.14% 91,545,892
2024-10-17 2024-10-15 16.140 5,606,886 +112,500 0.13% 90,495,140
2024-10-16 2024-10-14 17.320 5,494,386 -24,000 0.13% 95,162,766
2024-10-15 2024-10-10 18.020 5,518,386 +2,000 0.13% 99,441,316
2024-10-14 2024-10-09 17.900 5,516,386 -59,500 0.13% 98,743,309
2024-10-10 2024-10-08 19.060 5,575,886 +217,000 0.13% 106,276,387
2024-10-09 2024-10-07 22.850 5,358,886 +217,400 0.13% 122,450,545
2024-10-08 2024-10-04 21.450 5,141,486 +113,500 0.12% 110,284,875
2024-10-07 2024-10-03 18.740 5,027,986 +263,000 0.12% 94,224,458
2024-10-04 2024-10-02 20.150 4,764,986 -54,000 0.11% 96,014,468
2024-10-03 2024-09-30 17.500 4,818,986 +58,500 0.12% 84,332,255
2024-10-02 2024-09-27 15.980 4,760,486 -308,500 0.11% 76,072,566
2024-09-30 2024-09-26 13.860 5,068,986 +40,500 0.12% 70,256,146
2024-09-27 2024-09-25 13.400 5,028,486 -23,000 0.12% 67,381,712
2024-09-26 2024-09-24 12.860 5,051,486 +13,500 0.12% 64,962,110
2024-09-25 2024-09-23 12.700 5,037,986 +215,000 0.12% 63,982,422
2024-09-24 2024-09-20 13.380 4,822,986 -11,000 0.12% 64,531,553
2024-09-23 2024-09-19 12.120 4,833,986 -281,000 0.12% 58,587,910
2024-09-20 2024-09-17 11.520 5,114,986 -8,000 0.12% 58,924,639
2024-09-19 2024-09-16 11.460 5,122,986 +6,500 0.12% 58,709,420
2024-09-17 2024-09-13 11.540 5,116,486 -86,000 0.12% 59,044,248
2024-09-16 2024-09-12 11.680 5,202,486 +235,500 0.13% 60,765,036
2024-09-13 2024-09-11 11.300 4,966,986 -121,000 0.12% 56,126,942
2024-09-12 2024-09-10 10.900 5,087,986 +87,000 0.12% 55,459,047
2024-09-11 2024-09-09 11.340 5,000,986 -33,000 0.12% 56,711,181
2024-09-10 2024-09-05 11.060 5,033,986 -45,000 0.12% 55,675,885
2024-09-09 2024-09-04 11.080 5,078,986 -500 0.12% 56,275,165
2024-09-05 2024-09-03 11.000 5,079,486 +12,000 0.12% 55,874,346
2024-09-04 2024-09-02 10.880 5,067,486 +34,000 0.12% 55,134,248
2024-09-03 2024-08-30 11.220 5,033,486 -180,500 0.12% 56,475,713
2024-09-02 2024-08-29 10.760 5,213,986 +12,000 0.13% 56,102,489
2024-08-30 2024-08-28 10.520 5,201,986 +1,500 0.13% 54,724,893
2024-08-29 2024-08-27 10.720 5,200,486 -10,500 0.13% 55,749,210
2024-08-28 2024-08-26 10.960 5,210,986 -57,500 0.13% 57,112,407
2024-08-27 2024-08-23 10.260 5,268,486 -5,500 0.13% 54,054,666
2024-08-26 2024-08-22 10.400 5,273,986 +293,000 0.13% 54,849,454
2024-08-23 2024-08-21 11.360 4,980,986 +62,000 0.12% 56,584,001
2024-08-22 2024-08-20 11.700 4,918,986 +58,000 0.12% 57,552,136
2024-08-21 2024-08-19 11.920 4,860,986 +48,000 0.12% 57,942,953
2024-08-20 2024-08-16 11.760 4,812,986 -19,500 0.12% 56,600,715
2024-08-19 2024-08-15 11.300 4,832,486 -3,000 0.12% 54,607,092
2024-08-16 2024-08-14 11.220 4,835,486 +26,500 0.12% 54,254,153
2024-08-15 2024-08-13 11.720 4,808,986 +21,500 0.12% 56,361,316
2024-08-14 2024-08-12 11.780 4,787,486 -5,500 0.12% 56,396,585
2024-08-13 2024-08-09 11.360 4,792,986 -46,500 0.12% 54,448,321
2024-08-12 2024-08-08 11.200 4,839,486 -40,500 0.12% 54,202,243
2024-08-09 2024-08-07 11.240 4,879,986 +10,500 0.12% 54,851,043
2024-08-08 2024-08-06 11.440 4,869,486 -47,000 0.12% 55,706,920
2024-08-07 2024-08-05 11.100 4,916,486 +500 0.12% 54,572,995
2024-08-06 2024-08-02 11.400 4,915,986 -18,000 0.12% 56,042,240
2024-08-05 2024-08-01 11.420 4,933,986 -15,000 0.12% 56,346,120
2024-08-02 2024-07-31 11.520 4,948,986 -39,000 0.12% 57,012,319
2024-08-01 2024-07-30 10.500 4,987,986 -500 0.12% 52,373,853
2024-07-31 2024-07-29 10.560 4,988,486 +2,500 0.12% 52,678,412
2024-07-30 2024-07-26 10.560 4,985,986 +16,500 0.12% 52,652,012
2024-07-29 2024-07-25 10.660 4,969,486 +16,500 0.12% 52,974,721
2024-07-26 2024-07-24 10.800 4,952,986 +9,000 0.12% 53,492,249
2024-07-25 2024-07-23 11.060 4,943,986 -106,500 0.12% 54,680,485
2024-07-24 2024-07-22 11.240 5,050,486 -5,005 0.12% 56,767,463
2024-07-23 2024-07-19 10.820 5,055,491 +31,488 0.12% 54,700,413
2024-07-22 2024-07-18 11.240 5,024,003 -17,000 0.12% 56,469,794
2024-07-19 2024-07-17 11.280 5,041,003 +5,000 0.12% 56,862,514
2024-07-18 2024-07-16 11.040 5,036,003 -12,500 0.12% 55,597,473
2024-07-17 2024-07-15 11.080 5,048,503 +25,510 0.12% 55,937,413
2024-07-16 2024-07-12 11.460 5,022,993 -27,000 0.12% 57,563,500
2024-07-15 2024-07-11 11.120 5,049,993 -20,500 0.12% 56,155,922
2024-07-12 2024-07-10 10.660 5,070,493 -18,500 0.12% 54,051,455
2024-07-11 2024-07-09 10.840 5,088,993 -26,500 0.12% 55,164,684
2024-07-10 2024-07-08 10.780 5,115,493 +97,000 0.12% 55,145,015
2024-07-09 2024-07-05 11.260 5,018,493 -87,500 0.12% 56,508,231
2024-07-08 2024-07-04 11.180 5,105,993 +71,000 0.12% 57,085,002
2024-07-05 2024-07-03 11.300 5,034,993 +134,000 0.12% 56,895,421
2024-07-04 2024-07-02 11.180 4,900,993 -11,000 0.12% 54,793,102
2024-07-03 2024-06-28 11.540 4,911,993 +13,500 0.12% 56,684,399
2024-07-02 2024-06-27 11.680 4,898,493 +94,000 0.12% 57,214,398
2024-06-28 2024-06-26 12.200 4,804,493 +15,000 0.12% 58,614,815
2024-06-27 2024-06-25 11.880 4,789,493 -32,500 0.12% 56,899,177
2024-06-26 2024-06-24 11.840 4,821,993 -14,500 0.12% 57,092,397
2024-06-25 2024-06-21 11.600 4,836,493 -31,000 0.12% 56,103,319
2024-06-24 2024-06-20 11.720 4,867,493 -162,000 0.12% 57,047,018
2024-06-21 2024-06-19 11.940 5,029,493 -39,500 0.12% 60,052,146
2024-06-20 2024-06-18 11.680 5,068,993 -8,500 0.12% 59,205,838
2024-06-19 2024-06-17 11.900 5,077,493 +1,000 0.12% 60,422,167
2024-06-18 2024-06-14 11.740 5,076,493 +211,000 0.12% 59,598,028
2024-06-17 2024-06-13 12.280 4,865,493 -334,000 0.12% 59,748,254
2024-06-14 2024-06-12 12.540 5,199,493 -172,000 0.13% 65,201,642
2024-06-13 2024-06-11 10.980 5,371,493 +62,500 0.13% 58,978,993
2024-06-12 2024-06-07 11.380 5,308,993 -11,000 0.13% 60,416,340
2024-06-11 2024-06-06 11.560 5,319,993 -204,000 0.13% 61,499,119
2024-06-07 2024-06-05 11.780 5,523,993 -6,760 0.13% 65,072,638
2024-06-06 2024-06-04 11.780 5,530,753 -44,500 0.13% 65,152,270
2024-06-05 2024-06-03 11.320 5,575,253 -46,000 0.13% 63,111,864
2024-06-04 2024-05-31 11.140 5,621,253 -1,000 0.13% 62,620,758
2024-06-03 2024-05-30 11.200 5,622,253 +120,500 0.13% 62,969,234
2024-05-31 2024-05-29 11.420 5,501,753 +83,500 0.13% 62,830,019
2024-05-30 2024-05-28 11.740 5,418,253 +10,500 0.13% 63,610,290
2024-05-29 2024-05-27 11.860 5,407,753 -536,160 0.13% 64,135,951
2024-05-28 2024-05-24 12.440 5,943,913 +527,500 0.14% 73,942,278
2024-05-27 2024-05-23 12.880 5,416,413 -71,000 0.13% 69,763,399
2024-05-24 2024-05-22 13.160 5,487,413 +181,838 0.13% 72,214,355
2024-05-23 2024-05-21 13.180 5,305,575 +170,500 0.12% 69,927,478
2024-05-22 2024-05-20 14.040 5,135,075 +121,500 0.12% 72,096,453
2024-05-21 2024-05-17 14.060 5,013,575 +364,000 0.12% 70,490,864
2024-05-20 2024-05-16 14.560 4,649,575 -74,000 0.11% 67,697,812
2024-05-17 2024-05-14 14.500 4,723,575 +180,500 0.11% 68,491,838
2024-05-16 2024-05-13 14.140 4,543,075 +272,500 0.11% 64,239,080
2024-05-14 2024-05-10 14.660 4,270,575 +158,000 0.10% 62,606,630
2024-05-13 2024-05-09 14.580 4,112,575 -145,500 0.10% 59,961,344
2024-05-10 2024-05-08 14.120 4,258,075 +143,000 0.10% 60,124,019
2024-05-09 2024-05-07 14.420 4,115,075 +65,000 0.10% 59,339,382
2024-05-08 2024-05-06 14.860 4,050,075 -253,500 0.10% 60,184,114
2024-05-07 2024-05-03 13.960 4,303,575 +416,000 0.10% 60,077,907
2024-05-06 2024-05-02 14.560 3,887,575 -46,500 0.09% 56,603,092
2024-05-03 2024-04-30 13.740 3,934,075 +44,500 0.09% 54,054,190
2024-05-02 2024-04-29 13.960 3,889,575 +11,000 0.09% 54,298,467
2024-04-30 2024-04-26 13.480 3,878,575 -497,500 0.09% 52,283,191
2024-04-29 2024-04-25 12.740 4,376,075 +23,500 0.10% 55,751,196
2024-04-26 2024-04-24 12.900 4,352,575 +129,000 0.10% 56,148,218
2024-04-25 2024-04-23 12.980 4,223,575 -301,500 0.10% 54,822,004
2024-04-24 2024-04-22 12.800 4,525,075 +83,000 0.11% 57,920,960
2024-04-23 2024-04-19 12.620 4,442,075 +248,000 0.10% 56,058,986
2024-04-22 2024-04-18 13.240 4,194,075 +9,000 0.10% 55,529,553
2024-04-19 2024-04-17 13.320 4,185,075 +88,000 0.10% 55,745,199
2024-04-18 2024-04-16 13.040 4,097,075 +431,500 0.10% 53,425,858
2024-04-17 2024-04-15 13.580 3,665,575 +10,000 0.09% 49,778,508
2024-04-16 2024-04-12 13.900 3,655,575 +33,500 0.09% 50,812,492
2024-04-15 2024-04-11 14.100 3,622,075 +18,000 0.09% 51,071,258
2024-04-12 2024-04-10 14.340 3,604,075 -8,500 0.08% 51,682,436
2024-04-11 2024-04-09 14.400 3,612,575 -36,000 0.08% 52,021,080
2024-04-10 2024-04-08 14.080 3,648,575 +84,500 0.09% 51,371,936
2024-04-09 2024-04-05 13.360 3,564,075 +15,000 0.08% 47,616,042
2024-04-08 2024-04-03 14.040 3,549,075 +185,000 0.08% 49,829,013
2024-04-05 2024-04-02 14.200 3,364,075 -4,500 0.08% 47,769,865
2024-04-03 2024-03-28 14.300 3,368,575 -104,000 0.08% 48,170,622
2024-04-02 2024-03-27 13.760 3,472,575 -9,000 0.08% 47,782,632
2024-03-28 2024-03-26 13.560 3,481,575 +46,000 0.08% 47,210,157
2024-03-27 2024-03-25 14.020 3,435,575 -151,500 0.08% 48,166,762
2024-03-26 2024-03-22 13.040 3,587,075 +95,000 0.08% 46,775,458
2024-03-25 2024-03-21 14.200 3,492,075 +55,149 0.08% 49,587,465
2024-03-22 2024-03-20 13.920 3,436,926 -57,500 0.08% 47,842,010
2024-03-21 2024-03-19 13.920 3,494,426 -74,500 0.08% 48,642,410
2024-03-20 2024-03-18 14.760 3,568,926 -51,500 0.08% 52,677,348
2024-03-19 2024-03-15 14.440 3,620,426 +624,000 0.09% 52,278,951
2024-03-18 2024-03-14 16.080 2,996,426 +368,000 0.07% 48,182,530
2024-03-15 2024-03-13 18.500 2,628,426 +146,500 0.06% 48,625,881
2024-03-14 2024-03-12 18.600 2,481,926 +72,000 0.06% 46,163,824
2024-03-13 2024-03-11 17.700 2,409,926 -55,500 0.06% 42,655,690
2024-03-12 2024-03-08 17.440 2,465,426 -26,500 0.06% 42,997,029
2024-03-11 2024-03-07 17.080 2,491,926 +305,500 0.06% 42,562,096
2024-03-08 2024-03-06 21.750 2,186,426 -116,000 0.05% 47,554,766
2024-03-07 2024-03-05 19.940 2,302,426 +113,500 0.05% 45,910,374
2024-03-06 2024-03-04 21.000 2,188,926 -206,500 0.05% 45,967,446
2024-03-05 2024-03-01 18.800 2,395,426 +8,000 0.06% 45,034,009
2024-03-04 2024-02-29 19.040 2,387,426 -128,000 0.06% 45,456,591
2024-03-01 2024-02-28 18.460 2,515,426 +56,500 0.06% 46,434,764
2024-02-29 2024-02-27 18.900 2,458,926 -70,000 0.06% 46,473,701
2024-02-28 2024-02-26 18.760 2,528,926 -10,500 0.06% 47,442,652
2024-02-27 2024-02-23 18.240 2,539,426 +33,000 0.06% 46,319,130
2024-02-26 2024-02-22 18.420 2,506,426 +76,500 0.06% 46,168,367
2024-02-23 2024-02-21 18.100 2,429,926 -39,500 0.06% 43,981,661
2024-02-22 2024-02-20 17.220 2,469,426 +14,500 0.06% 42,523,516
2024-02-21 2024-02-19 16.600 2,454,926 +51,000 0.06% 40,751,772
2024-02-20 2024-02-16 17.280 2,403,926 -76,000 0.06% 41,539,841
2024-02-19 2024-02-15 15.420 2,479,926 -46,000 0.06% 38,240,459
2024-02-16 2024-02-14 15.720 2,525,926 +164,000 0.06% 39,707,557
2024-02-15 2024-02-09 17.320 2,361,926 +173,000 0.06% 40,908,558
2024-02-14 2024-02-07 19.180 2,188,926 -49,500 0.05% 41,983,601
2024-02-08 2024-02-06 18.160 2,238,426 +35,910 0.05% 40,649,816
2024-02-07 2024-02-05 17.300 2,202,516 +49,500 0.05% 38,103,527
2024-02-06 2024-02-02 16.780 2,153,016 +241,500 0.05% 36,127,608
2024-02-05 2024-02-01 21.150 1,911,516 -39,500 0.04% 40,428,563
2024-02-02 2024-01-31 20.500 1,951,016 +53,500 0.05% 39,995,828
2024-02-01 2024-01-30 22.350 1,897,516 +16,500 0.04% 42,409,483
2024-01-31 2024-01-29 23.150 1,881,016 +37,500 0.04% 43,545,520
2024-01-30 2024-01-26 24.550 1,843,516 +55,585 0.04% 45,258,318
2024-01-29 2024-01-25 30.000 1,787,931 -4,000 0.04% 53,637,930
2024-01-26 2024-01-24 29.400 1,791,931 -9,000 0.04% 52,682,771
2024-01-25 2024-01-23 28.450 1,800,931 -4,500 0.04% 51,236,487
2024-01-24 2024-01-22 27.000 1,805,431 +6,500 0.04% 48,746,637
2024-01-23 2024-01-19 28.350 1,798,931 +10,000 0.04% 50,999,694
2024-01-22 2024-01-18 29.100 1,788,931 -7,500 0.04% 52,057,892
2024-01-19 2024-01-17 28.850 1,796,431 +7,500 0.04% 51,827,034
2024-01-18 2024-01-16 30.450 1,788,931 +4,300 0.04% 54,472,949
2024-01-17 2024-01-15 30.500 1,784,631 +12,000 0.04% 54,431,246
2024-01-16 2024-01-12 29.500 1,772,631 -10,500 0.04% 52,292,614
2024-01-15 2024-01-11 30.450 1,783,131 -63,000 0.04% 54,296,339
2024-01-12 2024-01-10 28.000 1,846,131 +5,500 0.04% 51,691,668
2024-01-11 2024-01-09 26.350 1,840,631 -9,500 0.04% 48,500,627
2024-01-10 2024-01-08 26.350 1,850,131 -4,000 0.04% 48,750,952
2024-01-09 2024-01-05 27.550 1,854,131 -7,500 0.04% 51,081,309
2024-01-08 2024-01-04 28.250 1,861,631 +2,000 0.04% 52,591,076
2024-01-05 2024-01-03 28.550 1,859,631 -2,000 0.04% 53,092,465
2024-01-04 2024-01-02 28.700 1,861,631 -72,650 0.04% 53,428,810
2024-01-03 2023-12-29 29.600 1,934,281 +93,500 0.05% 57,254,718
2024-01-02 2023-12-28 28.900 1,840,781 -30,500 0.04% 53,198,571
2023-12-29 2023-12-27 27.500 1,871,281 -3,000 0.04% 51,460,228
2023-12-28 2023-12-22 26.950 1,874,281 -3,000 0.04% 50,511,873
2023-12-27 2023-12-21 28.450 1,877,281 +1,000 0.04% 53,408,644
2023-12-22 2023-12-20 28.700 1,876,281 -18,880 0.04% 53,849,265
2023-12-21 2023-12-19 28.400 1,895,161 +19,500 0.04% 53,822,572
2023-12-20 2023-12-18 29.300 1,875,661 -3,500 0.04% 54,956,867
2023-12-19 2023-12-15 29.500 1,879,161 -2,000 0.04% 55,435,250
2023-12-18 2023-12-14 28.950 1,881,161 -3,000 0.04% 54,459,611
2023-12-15 2023-12-13 28.000 1,884,161 +11,500 0.04% 52,756,508
2023-12-14 2023-12-12 28.600 1,872,661 +4,000 0.04% 53,558,105
2023-12-13 2023-12-11 28.600 1,868,661 -1,000 0.04% 53,443,705
2023-12-12 2023-12-08 29.350 1,869,661 +21,500 0.04% 54,874,550
2023-12-11 2023-12-07 29.950 1,848,161 +8,000 0.04% 55,352,422
2023-12-08 2023-12-06 30.700 1,840,161 +33,500 0.04% 56,492,943
2023-12-07 2023-12-05 30.350 1,806,661 +82,500 0.04% 54,832,161
2023-12-06 2023-12-04 33.150 1,724,161 +59,000 0.04% 57,155,937
2023-12-05 2023-12-01 43.500 1,665,161 -2,500 0.04% 72,434,504
2023-12-04 2023-11-30 43.500 1,667,661 +7,000 0.04% 72,543,254
2023-12-01 2023-11-29 44.700 1,660,661 +12,000 0.04% 74,231,547
2023-11-30 2023-11-28 45.550 1,648,661 -7,500 0.04% 75,096,509
2023-11-29 2023-11-27 46.050 1,656,161 -15,500 0.04% 76,266,214
2023-11-28 2023-11-24 44.900 1,671,661 +30,000 0.04% 75,057,579
2023-11-27 2023-11-23 46.800 1,641,661 +7,500 0.04% 76,829,735
2023-11-24 2023-11-22 47.400 1,634,161 +15,500 0.04% 77,459,231
2023-11-23 2023-11-21 48.550 1,618,661 +40,000 0.04% 78,585,992
2023-11-22 2023-11-20 48.000 1,578,661 -6,000 0.04% 75,775,728
2023-11-21 2023-11-17 47.250 1,584,661 -500 0.04% 74,875,232
2023-11-20 2023-11-16 47.750 1,585,161 +26,500 0.04% 75,691,438
2023-11-17 2023-11-15 50.700 1,558,661 +20,000 0.04% 79,024,113
2023-11-16 2023-11-14 47.800 1,538,661 +9,000 0.04% 73,547,996
2023-11-15 2023-11-13 48.800 1,529,661 +500 0.04% 74,647,457
2023-11-14 2023-11-10 48.850 1,529,161 +1,000 0.04% 74,699,515
2023-11-13 2023-11-09 50.400 1,528,161 +4,000 0.04% 77,019,314
2023-11-10 2023-11-08 51.000 1,524,161 -6,500 0.04% 77,732,211
2023-11-09 2023-11-07 49.150 1,530,661 +15,500 0.04% 75,231,988
2023-11-08 2023-11-06 50.100 1,515,161 -26,000 0.04% 75,909,566
2023-11-07 2023-11-03 47.950 1,541,161 -10,500 0.04% 73,898,670
2023-11-06 2023-11-02 47.000 1,551,661 +7,000 0.04% 72,928,067
2023-11-03 2023-11-01 47.900 1,544,661 +5,000 0.04% 73,989,262
2023-11-02 2023-10-31 48.600 1,539,661 +3,500 0.04% 74,827,525
2023-11-01 2023-10-30 50.500 1,536,161 -24,573 0.04% 77,576,130
2023-10-31 2023-10-27 47.750 1,560,734 -14,000 0.04% 74,525,048
2023-10-30 2023-10-26 44.500 1,574,734 +6,500 0.04% 70,075,663
2023-10-27 2023-10-25 45.650 1,568,234 -4,500 0.04% 71,589,882
2023-10-26 2023-10-24 46.150 1,572,734 -6,500 0.04% 72,581,674
2023-10-25 2023-10-20 46.100 1,579,234 +10,500 0.04% 72,802,687
2023-10-24 2023-10-19 45.950 1,568,734 -500 0.04% 72,083,327
2023-10-20 2023-10-18 47.350 1,569,234 +8,500 0.04% 74,303,230
2023-10-19 2023-10-17 50.050 1,560,734 +1,000 0.04% 78,114,737
2023-10-18 2023-10-16 49.000 1,559,734 +6,000 0.04% 76,426,966
2023-10-17 2023-10-13 49.100 1,553,734 +6,000 0.04% 76,288,339
2023-10-16 2023-10-12 49.650 1,547,734 -34,000 0.04% 76,844,993
2023-10-13 2023-10-11 46.950 1,581,734 -7,500 0.04% 74,262,411
2023-10-12 2023-10-10 44.750 1,589,234 -3,000 0.04% 71,118,222
2023-10-11 2023-10-09 44.900 1,592,234 -10,500 0.04% 71,491,307
2023-10-10 2023-10-06 43.700 1,602,734 -3,000 0.04% 70,039,476
2023-10-09 2023-10-05 42.900 1,605,734 +6,000 0.04% 68,885,989
2023-10-06 2023-10-04 43.650 1,599,734 -9,000 0.04% 69,828,389
2023-10-05 2023-10-03 44.450 1,608,734 +4,000 0.04% 71,508,226
2023-10-04 2023-09-29 45.650 1,604,734 -19,500 0.04% 73,256,107
2023-10-03 2023-09-28 44.100 1,624,234 -500 0.04% 71,628,719
2023-09-29 2023-09-27 44.550 1,624,734 -4,000 0.04% 72,381,900
2023-09-28 2023-09-26 42.950 1,628,734 -4,000 0.04% 69,954,125
2023-09-27 2023-09-25 43.700 1,632,734 -10,000 0.04% 71,350,476
2023-09-26 2023-09-22 42.650 1,642,734 -2,500 0.04% 70,062,605
2023-09-25 2023-09-21 40.750 1,645,234 +2,500 0.04% 67,043,286
2023-09-22 2023-09-20 41.950 1,642,734 +5,500 0.04% 68,912,691
2023-09-21 2023-09-19 43.400 1,637,234 -5,500 0.04% 71,055,956
2023-09-20 2023-09-18 43.600 1,642,734 +1,000 0.04% 71,623,202
2023-09-19 2023-09-15 43.900 1,641,734 -9,500 0.04% 72,072,123
2023-09-18 2023-09-14 41.900 1,651,234 +2,000 0.04% 69,186,705
2023-09-15 2023-09-13 41.900 1,649,234 +2,650 0.04% 69,102,905
2023-09-14 2023-09-12 42.500 1,646,584 +3,000 0.04% 69,979,820
2023-09-13 2023-09-11 42.700 1,643,584 -21,600 0.04% 70,181,037
2023-09-12 2023-09-07 41.850 1,665,184 -700 0.04% 69,687,950
2023-09-11 2023-09-06 42.800 1,665,884 +5,800 0.04% 71,299,835
2023-09-07 2023-09-05 43.700 1,660,084 +12,500 0.04% 72,545,671
2023-09-06 2023-09-04 44.950 1,647,584 -500 0.04% 74,058,901
2023-09-05 2023-08-31 44.150 1,648,084 +11,500 0.04% 72,762,909
2023-09-04 2023-08-30 46.250 1,636,584 -45,500 0.04% 75,692,010
2023-08-31 2023-08-29 45.950 1,682,084 -4,500 0.04% 77,291,760
2023-08-30 2023-08-28 45.250 1,686,584 -6,000 0.04% 76,317,926
2023-08-29 2023-08-25 44.350 1,692,584 +2,500 0.04% 75,066,100
2023-08-28 2023-08-24 44.600 1,690,084 -9,000 0.04% 75,377,746
2023-08-25 2023-08-23 41.100 1,699,084 +200 0.04% 69,832,352
2023-08-24 2023-08-22 40.550 1,698,884 -23,000 0.04% 68,889,746
2023-08-23 2023-08-21 39.800 1,721,884 -34,000 0.04% 68,530,983
2023-08-21 2023-08-17 41.250 1,755,884 +18,500 0.04% 72,430,215
2023-08-18 2023-08-16 41.850 1,737,384 -3,500 0.04% 72,709,520
2023-08-17 2023-08-15 41.700 1,740,884 +2,570 0.04% 72,594,863
2023-08-16 2023-08-14 42.550 1,738,314 -19,000 0.04% 73,965,261
2023-08-15 2023-08-11 43.350 1,757,314 -9,500 0.04% 76,179,562
2023-08-14 2023-08-10 43.850 1,766,814 -3,000 0.04% 77,474,794
2023-08-11 2023-08-09 43.850 1,769,814 +1,000 0.04% 77,606,344
2023-08-10 2023-08-08 43.250 1,768,814 -12,000 0.04% 76,501,206
2023-08-09 2023-08-07 43.850 1,780,814 -3,500 0.04% 78,088,694
2023-08-08 2023-08-04 44.950 1,784,314 +11,500 0.04% 80,204,914
2023-08-07 2023-08-03 45.350 1,772,814 -10,000 0.04% 80,397,115
2023-08-04 2023-08-02 43.850 1,782,814 +4,500 0.04% 78,176,394
2023-08-03 2023-08-01 44.600 1,778,314 -43,000 0.04% 79,312,804
2023-08-02 2023-07-31 44.100 1,821,314 -6,040 0.04% 80,319,947
2023-08-01 2023-07-28 43.300 1,827,354 -58,500 0.04% 79,124,428
2023-07-31 2023-07-27 41.900 1,885,854 +367 0.04% 79,017,283
2023-07-28 2023-07-26 42.050 1,885,487 +55,500 0.04% 79,284,728
2023-07-27 2023-07-25 41.700 1,829,987 -6,000 0.04% 76,310,458
2023-07-26 2023-07-24 40.550 1,835,987 -23,500 0.04% 74,449,273
2023-07-25 2023-07-21 40.700 1,859,487 +14,000 0.04% 75,681,121
2023-07-24 2023-07-20 40.450 1,845,487 -3,000 0.04% 74,649,949
2023-07-21 2023-07-19 40.050 1,848,487 -4,500 0.04% 74,031,904
2023-07-20 2023-07-18 40.850 1,852,987 +6,000 0.04% 75,694,519
2023-07-19 2023-07-14 40.900 1,846,987 -4,500 0.04% 75,541,768
2023-07-18 2023-07-13 40.700 1,851,487 -38,000 0.04% 75,355,521
2023-07-14 2023-07-12 37.500 1,889,487 +6,500 0.04% 70,855,762
2023-07-13 2023-07-11 38.450 1,882,987 -2,500 0.04% 72,400,850
2023-07-12 2023-07-10 38.000 1,885,487 -500 0.04% 71,648,506
2023-07-11 2023-07-07 37.800 1,885,987 +400 0.04% 71,290,309
2023-07-10 2023-07-06 38.200 1,885,587 +27,928 0.04% 72,029,423
2023-07-07 2023-07-05 39.050 1,857,659 -3,500 0.04% 72,541,584
2023-07-06 2023-07-04 39.400 1,861,159 -14,000 0.04% 73,329,665
2023-07-05 2023-07-03 38.100 1,875,159 -6,000 0.04% 71,443,558
2023-07-03 2023-06-29 35.950 1,881,159 +23,500 0.04% 67,627,666
2023-06-30 2023-06-28 37.800 1,857,659 +10,500 0.04% 70,219,510
2023-06-29 2023-06-27 38.250 1,847,159 +8,000 0.04% 70,653,832
2023-06-28 2023-06-26 38.450 1,839,159 -23,000 0.04% 70,715,664
2023-06-27 2023-06-23 37.750 1,862,159 +8,000 0.04% 70,296,502
2023-06-26 2023-06-21 37.750 1,854,159 +37,000 0.04% 69,994,502
2023-06-23 2023-06-20 38.750 1,817,159 +42,600 0.04% 70,414,911
2023-06-21 2023-06-19 46.700 1,774,559 +21,500 0.04% 82,871,905
2023-06-20 2023-06-16 47.450 1,753,059 +35,500 0.04% 83,182,650
2023-06-19 2023-06-15 47.300 1,717,559 -19,000 0.04% 81,240,541
2023-06-16 2023-06-14 44.150 1,736,559 +5,500 0.04% 76,669,080
2023-06-15 2023-06-13 44.800 1,731,059 -4,000 0.04% 77,551,443
2023-06-14 2023-06-12 44.100 1,735,059 +50,000 0.04% 76,516,102
2023-06-13 2023-06-09 44.850 1,685,059 -9,000 0.04% 75,574,896
2023-06-12 2023-06-08 43.550 1,694,059 -3,000 0.04% 73,776,269
2023-06-09 2023-06-07 43.600 1,697,059 +4,000 0.04% 73,991,772
2023-06-08 2023-06-06 43.350 1,693,059 -15,000 0.04% 73,394,108
2023-06-07 2023-06-05 43.850 1,708,059 +500 0.04% 74,898,387
2023-06-06 2023-06-02 44.450 1,707,559 -7,500 0.04% 75,900,998
2023-06-05 2023-06-01 41.750 1,715,059 -7,500 0.04% 71,603,713
2023-06-02 2023-05-31 40.050 1,722,559 +21,500 0.04% 68,988,488
2023-06-01 2023-05-30 41.700 1,701,059 +8,500 0.04% 70,934,160
2023-05-31 2023-05-29 42.000 1,692,559 -1,000 0.04% 71,087,478
2023-05-30 2023-05-25 42.950 1,693,559 +1,500 0.04% 72,738,359
2023-05-29 2023-05-24 44.350 1,692,059 -500 0.04% 75,042,817
2023-05-25 2023-05-23 44.850 1,692,559 -9,500 0.04% 75,911,271
2023-05-24 2023-05-22 44.550 1,702,059 -39,500 0.04% 75,826,728
2023-05-23 2023-05-19 42.150 1,741,559 +13,500 0.04% 73,406,712
2023-05-22 2023-05-18 43.600 1,728,059 +32,000 0.04% 75,343,372
2023-05-19 2023-05-17 44.850 1,696,059 +10,000 0.04% 76,068,246
2023-05-18 2023-05-16 46.700 1,686,059 -14,500 0.04% 78,738,955
2023-05-17 2023-05-15 46.250 1,700,559 +8,000 0.04% 78,650,854
2023-05-16 2023-05-12 46.050 1,692,559 -500 0.04% 77,942,342
2023-05-15 2023-05-11 46.600 1,693,059 -2,500 0.04% 78,896,549
2023-05-12 2023-05-10 45.250 1,695,559 +2,000 0.04% 76,724,045
2023-05-11 2023-05-09 45.050 1,693,559 +13,000 0.04% 76,294,833
2023-05-10 2023-05-08 47.400 1,680,559 +3,500 0.04% 79,658,497
2023-05-09 2023-05-05 47.450 1,677,059 +6,000 0.04% 79,576,450
2023-05-08 2023-05-04 46.850 1,671,059 -4,500 0.04% 78,289,114
2023-05-05 2023-05-03 45.650 1,675,559 +18,000 0.04% 76,489,268
2023-05-04 2023-05-02 46.500 1,657,559 +500 0.04% 77,076,494
2023-05-03 2023-04-28 46.450 1,657,059 +15,000 0.04% 76,970,391
2023-05-02 2023-04-27 47.400 1,642,059 -10,000 0.04% 77,833,597
2023-04-28 2023-04-26 46.800 1,652,059 +17,500 0.04% 77,316,361
2023-04-27 2023-04-25 46.300 1,634,559 +38,000 0.04% 75,680,082
2023-04-26 2023-04-24 49.850 1,596,559 +2,500 0.04% 79,588,466
2023-04-25 2023-04-21 50.350 1,594,059 +3,500 0.04% 80,260,871
2023-04-24 2023-04-20 52.150 1,590,559 +4,000 0.04% 82,947,652
2023-04-21 2023-04-19 53.550 1,586,559 +1,000 0.04% 84,960,234
2023-04-20 2023-04-18 54.350 1,585,559 -5,000 0.04% 86,175,132
2023-04-19 2023-04-17 54.100 1,590,559 -10,500 0.04% 86,049,242
2023-04-18 2023-04-14 54.800 1,601,059 -9,500 0.04% 87,738,033
2023-04-17 2023-04-13 53.850 1,610,559 -44,000 0.04% 86,728,602
2023-04-14 2023-04-12 49.950 1,654,559 +27,000 0.04% 82,645,222
2023-04-13 2023-04-11 50.000 1,627,559 +2,000 0.04% 81,377,950
2023-04-12 2023-04-06 47.350 1,625,559 -18,500 0.04% 76,970,219
2023-04-11 2023-04-04 46.500 1,644,059 +30,500 0.04% 76,448,744
2023-04-06 2023-04-03 47.300 1,613,559 +17,000 0.04% 76,321,341
2023-04-04 2023-03-31 48.600 1,596,559 +16,000 0.04% 77,592,767
2023-04-03 2023-03-30 49.300 1,580,559 -17,000 0.04% 77,921,559
2023-03-31 2023-03-29 48.450 1,597,559 +15,500 0.04% 77,401,734
2023-03-30 2023-03-28 48.300 1,582,059 +7,000 0.04% 76,413,450
2023-03-29 2023-03-27 49.050 1,575,059 -12,500 0.04% 77,256,644
2023-03-28 2023-03-24 48.900 1,587,559 +23,500 0.04% 77,631,635
2023-03-27 2023-03-23 50.700 1,564,059 +500 0.04% 79,297,791
2023-03-24 2023-03-22 49.900 1,563,559 -10,500 0.04% 78,021,594
2023-03-23 2023-03-21 49.150 1,574,059 -48,500 0.04% 77,365,000
2023-03-22 2023-03-20 45.150 1,622,559 +25,500 0.04% 73,258,539
2023-03-21 2023-03-17 48.000 1,597,059 +18,000 0.04% 76,658,832
2023-03-20 2023-03-16 48.800 1,579,059 +20,000 0.04% 77,058,079
2023-03-17 2023-03-15 50.650 1,559,059 +16,500 0.04% 78,966,338
2023-03-16 2023-03-14 49.850 1,542,559 -14,000 0.04% 76,896,566
2023-03-15 2023-03-13 50.200 1,556,559 +18,500 0.04% 78,139,262
2023-03-14 2023-03-10 52.000 1,538,059 +3,500 0.04% 79,979,068
2023-03-13 2023-03-09 53.200 1,534,559 -4,000 0.04% 81,638,539
2023-03-10 2023-03-08 53.300 1,538,559 +10,500 0.04% 82,005,195
2023-03-09 2023-03-07 55.650 1,528,059 +18,500 0.04% 85,036,483
2023-03-08 2023-03-06 57.250 1,509,559 +3,500 0.04% 86,422,253
2023-03-07 2023-03-03 57.750 1,506,059 +5,000 0.04% 86,974,907
2023-03-06 2023-03-02 57.600 1,501,059 +5,500 0.04% 86,460,998
2023-03-03 2023-03-01 58.300 1,495,559 +2,500 0.04% 87,191,090
2023-03-02 2023-02-28 54.700 1,493,059 -13,000 0.04% 81,670,327
2023-03-01 2023-02-27 53.450 1,506,059 +12,500 0.04% 80,498,854
2023-02-28 2023-02-24 53.300 1,493,559 +14,500 0.04% 79,606,695
2023-02-27 2023-02-23 54.800 1,479,059 +15,000 0.03% 81,052,433
2023-02-24 2023-02-22 54.900 1,464,059 +2,000 0.03% 80,376,839
2023-02-23 2023-02-21 56.050 1,462,059 +1,000 0.03% 81,948,407
2023-02-22 2023-02-20 58.500 1,461,059 -9,000 0.03% 85,471,952
2023-02-21 2023-02-17 56.650 1,470,059 +14,500 0.03% 83,278,842
2023-02-20 2023-02-16 57.850 1,455,559 +24,500 0.03% 84,204,088
2023-02-17 2023-02-15 60.450 1,431,059 +12,000 0.03% 86,507,517
2023-02-16 2023-02-14 62.000 1,419,059 +4,000 0.03% 87,981,658
2023-02-15 2023-02-13 64.550 1,415,059 -6,500 0.03% 91,342,058
2023-02-14 2023-02-10 64.550 1,421,559 +2,500 0.03% 91,761,633
2023-02-13 2023-02-09 65.700 1,419,059 -12,000 0.03% 93,232,176
2023-02-10 2023-02-08 65.200 1,431,059 +2,000 0.03% 93,305,047
2023-02-09 2023-02-07 64.450 1,429,059 +5,500 0.03% 92,102,853
2023-02-08 2023-02-06 63.500 1,423,559 +5,000 0.03% 90,395,996
2023-02-07 2023-02-03 65.950 1,418,559 +7,000 0.03% 93,553,966
2023-02-06 2023-02-02 68.100 1,411,559 +4,000 0.03% 96,127,168
2023-02-03 2023-02-01 67.050 1,407,559 -9,000 0.03% 94,376,831
2023-02-02 2023-01-31 65.250 1,416,559 +17,000 0.03% 92,430,475
2023-02-01 2023-01-30 67.000 1,399,559 +26,000 0.03% 93,770,453
2023-01-31 2023-01-27 70.950 1,373,559 +30,000 0.03% 97,454,011
2023-01-30 2023-01-26 71.400 1,343,559 -11,000 0.03% 95,930,113
2023-01-27 2023-01-20 71.350 1,354,559 -10,500 0.03% 96,647,785
2023-01-26 2023-01-19 70.400 1,365,059 -7,000 0.03% 96,100,154
2023-01-20 2023-01-18 69.350 1,372,059 -9,500 0.03% 95,152,292
2023-01-19 2023-01-17 69.400 1,381,559 +91,500 0.03% 95,880,195
2023-01-18 2023-01-16 73.900 1,290,059 -21,500 0.03% 95,335,360
2023-01-17 2023-01-13 72.600 1,311,559 -9,000 0.03% 95,219,183
2023-01-16 2023-01-12 68.250 1,320,559 +29,000 0.03% 90,128,152
2023-01-13 2023-01-11 69.950 1,291,559 -40,000 0.03% 90,344,552
2023-01-12 2023-01-10 67.400 1,331,559 +13,000 0.03% 89,747,077
2023-01-11 2023-01-09 67.650 1,318,559 +2,000 0.03% 89,200,516
2023-01-10 2023-01-06 66.050 1,316,559 -6,500 0.03% 86,958,722
2023-01-09 2023-01-05 67.500 1,323,059 -3,500 0.03% 89,306,482
2023-01-06 2023-01-04 66.200 1,326,559 +4,000 0.03% 87,818,206
2023-01-05 2023-01-03 62.550 1,322,559 -5,500 0.03% 82,726,065
2023-01-04 2022-12-30 59.850 1,328,059 -37,000 0.03% 79,484,331
2023-01-03 2022-12-29 59.550 1,365,059 +19,500 0.03% 81,289,263
2022-12-30 2022-12-28 57.800 1,345,559 -57,000 0.03% 77,773,310
2022-12-29 2022-12-23 54.050 1,402,559 -23,500 0.03% 75,808,314
2022-12-28 2022-12-22 52.350 1,426,059 -12,000 0.03% 74,654,189
2022-12-23 2022-12-21 51.250 1,438,059 -12,000 0.03% 73,700,524
2022-12-22 2022-12-20 50.000 1,450,059 -8,500 0.03% 72,502,950
2022-12-21 2022-12-19 50.200 1,458,559 +10,000 0.03% 73,219,662
2022-12-20 2022-12-16 51.300 1,448,559 +12,000 0.03% 74,311,077
2022-12-19 2022-12-15 48.650 1,436,559 +44,000 0.03% 69,888,595
2022-12-16 2022-12-14 50.800 1,392,559 +9,500 0.03% 70,741,997
2022-12-15 2022-12-13 51.350 1,383,059 +16,000 0.03% 71,020,080
2022-12-14 2022-12-12 51.850 1,367,059 +14,500 0.03% 70,882,009
2022-12-13 2022-12-09 53.900 1,352,559 -136,000 0.03% 72,902,930
2022-12-12 2022-12-08 55.550 1,488,559 -25,500 0.04% 82,689,452
2022-12-09 2022-12-07 50.800 1,514,059 +33,000 0.04% 76,914,197
2022-12-08 2022-12-06 53.100 1,481,059 -10,500 0.04% 78,644,233
2022-12-07 2022-12-05 55.050 1,491,559 -26,500 0.04% 82,110,323
2022-12-06 2022-12-02 51.800 1,518,059 -2,500 0.04% 78,635,456
2022-12-05 2022-12-01 50.650 1,520,559 -6,000 0.04% 77,016,313
2022-12-02 2022-11-30 50.150 1,526,559 -13,500 0.04% 76,556,934
2022-12-01 2022-11-29 48.950 1,540,059 -17,000 0.04% 75,385,888
2022-11-30 2022-11-28 47.350 1,557,059 -4,000 0.04% 73,726,744
2022-11-29 2022-11-25 47.750 1,561,059 +11,000 0.04% 74,540,567
2022-11-28 2022-11-24 48.550 1,550,059 +161,000 0.04% 75,255,364
2022-11-25 2022-11-23 48.300 1,389,059 +1,000 0.03% 67,091,550
2022-11-24 2022-11-22 49.000 1,388,059 +15,000 0.03% 68,014,891
2022-11-23 2022-11-21 50.800 1,373,059 +5,500 0.03% 69,751,397
2022-11-22 2022-11-18 51.650 1,367,559 +2,500 0.03% 70,634,422
2022-11-21 2022-11-17 52.300 1,365,059 +7,500 0.03% 71,392,586
2022-11-18 2022-11-16 54.050 1,357,559 +21,000 0.03% 73,376,064
2022-11-17 2022-11-15 54.000 1,336,559 -35,000 0.03% 72,174,186
2022-11-16 2022-11-14 51.550 1,371,559 +2,000 0.03% 70,703,866
2022-11-15 2022-11-11 50.950 1,369,559 -76,500 0.03% 69,779,031
2022-11-14 2022-11-10 43.750 1,446,059 +5,000 0.03% 63,265,081
2022-11-11 2022-11-09 44.600 1,441,059 +8,500 0.03% 64,271,231
2022-11-10 2022-11-08 46.800 1,432,559 -500 0.03% 67,043,761
2022-11-09 2022-11-07 47.000 1,433,059 -16,000 0.03% 67,353,773
2022-11-08 2022-11-04 43.350 1,449,059 -14,500 0.03% 62,816,708
2022-11-07 2022-11-03 39.250 1,463,559 -6,500 0.03% 57,444,691
2022-11-04 2022-11-02 39.900 1,470,059 +1,500 0.03% 58,655,354
2022-11-03 2022-11-01 37.950 1,468,559 -16,000 0.03% 55,731,814
2022-11-02 2022-10-31 35.500 1,484,559 +19,500 0.04% 52,701,844
2022-11-01 2022-10-28 38.800 1,465,059 -6,000 0.03% 56,844,289
2022-10-31 2022-10-27 39.750 1,471,059 +4,500 0.03% 58,474,595
2022-10-28 2022-10-26 40.000 1,466,559 -4,500 0.03% 58,662,360
2022-10-27 2022-10-25 38.700 1,471,059 +3,000 0.03% 56,929,983
2022-10-26 2022-10-24 38.900 1,468,059 +14,000 0.03% 57,107,495
2022-10-25 2022-10-21 42.150 1,454,059 +12,500 0.03% 61,288,587
2022-10-24 2022-10-20 42.700 1,441,559 +71,000 0.03% 61,554,569
2022-10-21 2022-10-19 47.200 1,370,559 +18,000 0.03% 64,690,385
2022-10-20 2022-10-18 50.400 1,352,559 +24,500 0.03% 68,168,974
2022-10-19 2022-10-17 50.150 1,328,059 -5,000 0.03% 66,602,159
2022-10-18 2022-10-14 51.150 1,333,059 -15,500 0.03% 68,185,968
2022-10-17 2022-10-13 47.100 1,348,559 -5,500 0.03% 63,517,129
2022-10-14 2022-10-12 47.000 1,354,059 +1,500 0.03% 63,640,773
2022-10-13 2022-10-11 46.250 1,352,559 +2,500 0.03% 62,555,854
2022-10-12 2022-10-10 47.000 1,350,059 +23,500 0.03% 63,452,773
2022-10-11 2022-10-07 48.200 1,326,559 -2,000 0.03% 63,940,144
2022-10-10 2022-10-06 49.750 1,328,559 -9,500 0.03% 66,095,810
2022-10-07 2022-10-05 50.350 1,338,059 +9,500 0.03% 67,371,271
2022-10-06 2022-10-03 48.300 1,328,559 +1,000 0.03% 64,169,400
2022-10-05 2022-09-30 47.400 1,327,559 +8,500 0.03% 62,926,297
2022-10-03 2022-09-29 47.700 1,319,059 +6,500 0.03% 62,919,114
2022-09-30 2022-09-28 48.350 1,312,559 +1,500 0.03% 63,462,228
2022-09-29 2022-09-27 48.900 1,311,059 -5,000 0.03% 64,110,785
2022-09-28 2022-09-26 47.950 1,316,059 -30,000 0.03% 63,105,029
2022-09-27 2022-09-23 46.400 1,346,059 -1,500 0.03% 62,457,138
2022-09-26 2022-09-22 47.650 1,347,559 +5,000 0.03% 64,211,186
2022-09-23 2022-09-21 48.400 1,342,559 -15,500 0.03% 64,979,856
2022-09-22 2022-09-20 49.450 1,358,059 +11,000 0.03% 67,156,018
2022-09-21 2022-09-19 49.250 1,347,059 -38,000 0.03% 66,342,656
2022-09-20 2022-09-16 51.850 1,385,059 +10,000 0.03% 71,815,309
2022-09-19 2022-09-15 54.150 1,375,059 -31,500 0.03% 74,459,445
2022-09-16 2022-09-14 50.800 1,406,559 +60,000 0.03% 71,453,197
2022-09-15 2022-09-13 53.400 1,346,559 +175,000 0.03% 71,906,251
2022-09-14 2022-09-09 66.700 1,171,559 -7,500 0.03% 78,142,985
2022-09-13 2022-09-08 62.950 1,179,059 +2,000 0.03% 74,221,764
2022-09-09 2022-09-07 63.300 1,177,059 -3,000 0.03% 74,507,835
2022-09-08 2022-09-06 64.100 1,180,059 +2,500 0.03% 75,641,782
2022-09-07 2022-09-05 64.000 1,177,559 -6,500 0.03% 75,363,776
2022-09-06 2022-09-02 66.450 1,184,059 +4,500 0.03% 78,680,721
2022-09-05 2022-09-01 67.950 1,179,559 +5,000 0.03% 80,151,034
2022-09-02 2022-08-31 69.700 1,174,559 -20,500 0.03% 81,866,762
2022-09-01 2022-08-30 69.900 1,195,059 +8,000 0.03% 83,534,624
2022-08-31 2022-08-29 70.850 1,187,059 +1,500 0.03% 84,103,130
2022-08-30 2022-08-26 72.050 1,185,559 -39,500 0.03% 85,419,526
2022-08-29 2022-08-25 68.450 1,225,059 +1,000 0.03% 83,855,289
2022-08-26 2022-08-24 65.500 1,224,059 -24,500 0.03% 80,175,864
2022-08-25 2022-08-23 66.250 1,248,559 +12,500 0.03% 82,717,034
2022-08-24 2022-08-22 67.850 1,236,059 -8,500 0.03% 83,866,603
2022-08-23 2022-08-19 68.200 1,244,559 -79,000 0.03% 84,878,924
2022-08-22 2022-08-18 71.700 1,323,559 +115,500 0.03% 94,899,180
2022-08-19 2022-08-17 69.750 1,208,059 +2,500 0.03% 84,262,115
2022-08-18 2022-08-16 70.000 1,205,559 +19,500 0.03% 84,389,130
2022-08-17 2022-08-15 70.300 1,186,059 -5,000 0.03% 83,379,948
2022-08-16 2022-08-12 70.850 1,191,059 +17,500 0.03% 84,386,530
2022-08-15 2022-08-11 71.950 1,173,559 -41,500 0.03% 84,437,570
2022-08-12 2022-08-10 67.600 1,215,059 +69,000 0.03% 82,137,988
2022-08-11 2022-08-09 74.500 1,146,059 +2,000 0.03% 85,381,396
2022-08-10 2022-08-08 73.950 1,144,059 +11,535 0.03% 84,603,163
2022-08-09 2022-08-05 74.150 1,132,524 +10,000 0.03% 83,976,655
2022-08-08 2022-08-04 74.850 1,122,524 -12,500 0.03% 84,020,921
2022-08-05 2022-08-03 71.750 1,135,024 -2,500 0.03% 81,437,972
2022-08-04 2022-08-02 71.100 1,137,524 +5,500 0.03% 80,877,956
2022-08-03 2022-08-01 73.800 1,132,024 -10,000 0.03% 83,543,371
2022-08-02 2022-07-29 74.550 1,142,024 +25,000 0.03% 85,137,889
2022-08-01 2022-07-28 76.950 1,117,024 +22,000 0.03% 85,954,997
2022-07-29 2022-07-27 77.800 1,095,024 -4,500 0.03% 85,192,867
2022-07-28 2022-07-26 81.150 1,099,524 -6,500 0.03% 89,226,373
2022-07-27 2022-07-25 78.900 1,106,024 -6,500 0.03% 87,265,294
2022-07-25 2022-07-21 80.450 1,112,524 +26,500 0.03% 89,502,556
2022-07-22 2022-07-20 79.550 1,086,024 +35,000 0.03% 86,393,209
2022-07-21 2022-07-19 77.550 1,051,024 -3,500 0.02% 81,506,911
2022-07-20 2022-07-18 76.350 1,054,524 -10,500 0.02% 80,512,907
2022-07-19 2022-07-15 76.000 1,065,024 -32,000 0.02% 80,941,824
2022-07-18 2022-07-14 79.450 1,097,024 +33,500 0.03% 87,158,557
2022-07-15 2022-07-13 75.750 1,063,524 -44,000 0.02% 80,561,943
2022-07-14 2022-07-12 74.850 1,107,524 +7,500 0.03% 82,898,171
2022-07-13 2022-07-11 77.050 1,100,024 +17,000 0.03% 84,756,849
2022-07-12 2022-07-08 80.000 1,083,024 +2,000 0.03% 86,641,920
2022-07-11 2022-07-07 82.700 1,081,024 +5,500 0.03% 89,400,685
2022-07-08 2022-07-06 83.250 1,075,524 +25,500 0.03% 89,537,373
2022-07-07 2022-07-05 82.600 1,050,024 -48,500 0.02% 86,731,982
2022-07-06 2022-07-04 77.550 1,098,524 -29,000 0.03% 85,190,536
2022-07-05 2022-06-30 71.800 1,127,524 -19,000 0.03% 80,956,223
2022-07-04 2022-06-29 72.650 1,146,524 -13,500 0.03% 83,294,969
2022-06-30 2022-06-28 75.050 1,160,024 +32,000 0.03% 87,059,801
2022-06-29 2022-06-27 76.650 1,128,024 +12,000 0.03% 86,463,040
2022-06-28 2022-06-24 77.200 1,116,024 -37,000 0.03% 86,157,053
2022-06-27 2022-06-23 69.950 1,153,024 +2,500 0.03% 80,654,029
2022-06-24 2022-06-22 69.100 1,150,524 -5,500 0.03% 79,501,208
2022-06-23 2022-06-21 71.100 1,156,024 -51,000 0.03% 82,193,306
2022-06-22 2022-06-20 67.700 1,207,024 +5,500 0.03% 81,715,525
2022-06-21 2022-06-17 67.000 1,201,524 +4,000 0.03% 80,502,108
2022-06-20 2022-06-16 65.150 1,197,524 -75,380 0.03% 78,018,689
2022-06-17 2022-06-15 68.000 1,272,904 -10,000 0.03% 86,557,472
2022-06-16 2022-06-14 65.000 1,282,904 +96,000 0.03% 83,388,760
2022-06-15 2022-06-13 65.000 1,186,904 -2,500 0.03% 77,148,760
2022-06-14 2022-06-10 69.000 1,189,404 -18,000 0.03% 82,068,876
2022-06-13 2022-06-09 71.100 1,207,404 -1,500 0.03% 85,846,424
2022-06-10 2022-06-08 69.850 1,208,904 -82,500 0.03% 84,441,944
2022-06-09 2022-06-07 64.650 1,291,404 -74,000 0.03% 83,489,269
2022-06-08 2022-06-06 62.900 1,365,404 +57,000 0.03% 85,883,912
2022-06-07 2022-06-02 57.000 1,308,404 +8,000 0.03% 74,579,028
2022-06-06 2022-06-01 56.850 1,300,404 +31,500 0.03% 73,927,967
2022-06-02 2022-05-31 58.000 1,268,904 -39,000 0.03% 73,596,432
2022-06-01 2022-05-30 56.400 1,307,904 -32,500 0.03% 73,765,786
2022-05-31 2022-05-27 54.300 1,340,404 -54,500 0.03% 72,783,937
2022-05-30 2022-05-26 50.650 1,394,904 +57,810 0.03% 70,651,888
2022-05-27 2022-05-25 53.300 1,337,094 +5,000 0.03% 71,267,110
2022-05-26 2022-05-24 53.100 1,332,094 +44,151 0.03% 70,734,191
2022-05-25 2022-05-23 56.250 1,287,943 +2,000 0.03% 72,446,794
2022-05-24 2022-05-20 56.300 1,285,943 -47,000 0.03% 72,398,591
2022-05-23 2022-05-19 52.200 1,332,943 +8,000 0.03% 69,579,625
2022-05-20 2022-05-18 52.950 1,324,943 +48,000 0.03% 70,155,732
2022-05-19 2022-05-17 54.300 1,276,943 -14,000 0.03% 69,338,005
2022-05-18 2022-05-16 53.050 1,290,943 +107,500 0.03% 68,484,526
2022-05-17 2022-05-13 51.900 1,183,443 +2,500 0.03% 61,420,692
2022-05-16 2022-05-12 51.100 1,180,943 +11,000 0.03% 60,346,187
2022-05-13 2022-05-11 52.600 1,169,943 -24,500 0.03% 61,539,002
2022-05-12 2022-05-10 49.400 1,194,443 +2,000 0.03% 59,005,484
2022-05-11 2022-05-06 50.400 1,192,443 +30,810 0.03% 60,099,127
2022-05-10 2022-05-05 54.200 1,161,633 +27,500 0.03% 62,960,509
2022-05-06 2022-05-04 57.300 1,134,133 +11,500 0.03% 64,985,821
2022-05-05 2022-05-03 60.400 1,122,633 -12,000 0.03% 67,807,033
2022-05-04 2022-04-29 60.000 1,134,633 -18,000 0.03% 68,077,980
2022-05-03 2022-04-28 55.200 1,152,633 -500 0.03% 63,625,342
2022-04-29 2022-04-27 55.050 1,153,133 +1,500 0.03% 63,479,972
2022-04-28 2022-04-26 55.500 1,151,633 -6,000 0.03% 63,915,632
2022-04-27 2022-04-25 53.650 1,157,633 -2,000 0.03% 62,107,010
2022-04-26 2022-04-22 56.800 1,159,633 +1,000 0.03% 65,867,154
2022-04-25 2022-04-21 56.000 1,158,633 +22,000 0.03% 64,883,448
2022-04-22 2022-04-20 60.100 1,136,633 -3,500 0.03% 68,311,643
2022-04-21 2022-04-19 60.250 1,140,133 +12,000 0.03% 68,693,013
2022-04-20 2022-04-14 63.600 1,128,133 -7,500 0.03% 71,749,259
2022-04-19 2022-04-13 61.400 1,135,633 +7,000 0.03% 69,727,866
2022-04-14 2022-04-12 62.650 1,128,633 -2,500 0.03% 70,708,857
2022-04-13 2022-04-11 61.650 1,131,133 +20,000 0.03% 69,734,349
2022-04-12 2022-04-08 65.250 1,111,133 -1,000 0.03% 72,501,428
2022-04-11 2022-04-07 65.000 1,112,133 +20,500 0.03% 72,288,645
2022-04-08 2022-04-06 68.600 1,091,633 -3,000 0.03% 74,886,024
2022-04-07 2022-04-04 69.550 1,094,633 -34,500 0.03% 76,131,725
2022-04-06 2022-04-01 65.850 1,129,133 -8,500 0.03% 74,353,408
2022-04-04 2022-03-31 65.050 1,137,633 +13,000 0.03% 74,003,027
2022-04-01 2022-03-30 69.200 1,124,633 -27,000 0.03% 77,824,604
2022-03-31 2022-03-29 67.850 1,151,633 +8,500 0.03% 78,138,299
2022-03-30 2022-03-28 65.050 1,143,133 -75,500 0.03% 74,360,802
2022-03-29 2022-03-25 63.600 1,218,633 +18,500 0.03% 77,505,059
2022-03-28 2022-03-24 69.400 1,200,133 +56,000 0.03% 83,289,230
2022-03-25 2022-03-23 65.300 1,144,133 -17,000 0.03% 74,711,885
2022-03-24 2022-03-22 58.350 1,161,133 +16,500 0.03% 67,752,111
2022-03-23 2022-03-21 55.600 1,144,633 +15,500 0.03% 63,641,595
2022-03-22 2022-03-18 53.550 1,129,133 +19,500 0.03% 60,465,072
2022-03-21 2022-03-17 56.600 1,109,633 -28,500 0.03% 62,805,228
2022-03-18 2022-03-16 47.250 1,138,133 -71,500 0.03% 53,776,784
2022-03-17 2022-03-15 40.950 1,209,633 -20,500 0.03% 49,534,471
2022-03-16 2022-03-14 44.900 1,230,133 +33,500 0.03% 55,232,972
2022-03-15 2022-03-11 53.250 1,196,633 -311,300 0.03% 63,720,707
2022-03-14 2022-03-10 54.000 1,507,933 +37,500 0.04% 81,428,382
2022-03-11 2022-03-09 52.000 1,470,433 +10,500 0.03% 76,462,516
2022-03-10 2022-03-08 55.900 1,459,933 +20,500 0.03% 81,610,255
2022-03-09 2022-03-07 56.250 1,439,433 +31,500 0.03% 80,968,106
2022-03-08 2022-03-04 61.950 1,407,933 -26,000 0.03% 87,221,449
2022-03-07 2022-03-03 63.250 1,433,933 +40,500 0.03% 90,696,262
2022-03-04 2022-03-02 66.050 1,393,433 -8,500 0.03% 92,036,250
2022-03-03 2022-03-01 67.350 1,401,933 -5,000 0.03% 94,420,188
2022-03-02 2022-02-28 64.250 1,406,933 +5,000 0.03% 90,395,445
2022-03-01 2022-02-25 64.200 1,401,933 -7,000 0.03% 90,004,099
2022-02-28 2022-02-24 61.750 1,408,933 -29,500 0.03% 87,001,613
2022-02-25 2022-02-23 62.100 1,438,433 -41,500 0.03% 89,326,689
2022-02-24 2022-02-22 59.200 1,479,933 +27,500 0.04% 87,612,034
2022-02-23 2022-02-21 62.450 1,452,433 +20,500 0.03% 90,704,441
2022-02-22 2022-02-18 62.550 1,431,933 -1,500 0.03% 89,567,409
2022-02-21 2022-02-17 64.800 1,433,433 -21,000 0.03% 92,886,458
2022-02-18 2022-02-16 61.100 1,454,433 -5,000 0.03% 88,865,856
2022-02-17 2022-02-15 61.650 1,459,433 -72,000 0.03% 89,974,044
2022-02-16 2022-02-14 56.000 1,531,433 +26,000 0.04% 85,760,248
2022-02-15 2022-02-11 56.700 1,505,433 +22,000 0.04% 85,358,051
2022-02-14 2022-02-10 58.300 1,483,433 +103,500 0.04% 86,484,144
2022-02-11 2022-02-09 61.600 1,379,933 +33,500 0.03% 85,003,873
2022-02-10 2022-02-08 62.250 1,346,433 +166,000 0.03% 83,815,454
2022-02-08 2022-02-04 79.550 1,180,433 -7,500 0.03% 93,903,445
2022-02-07 2022-01-31 75.950 1,187,933 +11,000 0.03% 90,223,511
2022-02-04 2022-01-27 77.200 1,176,933 +3,500 0.03% 90,859,228
2022-01-28 2022-01-26 79.700 1,173,433 +16,500 0.03% 93,522,610
2022-01-27 2022-01-25 85.550 1,156,933 +7,500 0.03% 98,975,618
2022-01-26 2022-01-24 87.650 1,149,433 -2,500 0.03% 100,747,802
2022-01-25 2022-01-21 89.600 1,151,933 -16,000 0.03% 103,213,197
2022-01-24 2022-01-20 91.350 1,167,933 -17,500 0.03% 106,690,680
2022-01-21 2022-01-19 86.850 1,185,433 -2,500 0.03% 102,954,856
2022-01-20 2022-01-18 89.200 1,187,933 +2,000 0.03% 105,963,624
2022-01-19 2022-01-17 90.200 1,185,933 +11,000 0.03% 106,971,157
2022-01-18 2022-01-14 92.300 1,174,933 -3,500 0.03% 108,446,316
2022-01-17 2022-01-13 91.250 1,178,433 -21,000 0.03% 107,532,011
2022-01-14 2022-01-12 92.750 1,199,433 -9,500 0.03% 111,247,411
2022-01-13 2022-01-11 87.650 1,208,933 -20,500 0.03% 105,962,977
2022-01-12 2022-01-10 82.700 1,229,433 -21,000 0.03% 101,674,109
2022-01-11 2022-01-07 80.750 1,250,433 -9,500 0.03% 100,972,465
2022-01-10 2022-01-06 78.350 1,259,933 +16,000 0.03% 98,715,751
2022-01-07 2022-01-05 79.300 1,243,933 -14,000 0.03% 98,643,887
2022-01-06 2022-01-04 82.850 1,257,933 +56,500 0.03% 104,219,749
2022-01-05 2022-01-03 87.200 1,201,433 +4,500 0.03% 104,764,958
2022-01-04 2021-12-31 92.550 1,196,933 -14,500 0.03% 110,776,149
2022-01-03 2021-12-29 87.450 1,211,433 +4,500 0.03% 105,939,816
2021-12-30 2021-12-28 88.850 1,206,933 -7,000 0.03% 107,235,997
2021-12-29 2021-12-24 87.150 1,213,933 -39,000 0.03% 105,794,261
2021-12-28 2021-12-22 88.000 1,252,933 +6,000 0.03% 110,258,104
2021-12-23 2021-12-21 88.700 1,246,933 -14,000 0.03% 110,602,957
2021-12-22 2021-12-20 85.150 1,260,933 -18,000 0.03% 107,368,445
2021-12-21 2021-12-17 89.150 1,278,933 -13,500 0.03% 114,016,877
2021-12-20 2021-12-16 88.050 1,292,433 -67,000 0.03% 113,798,726
2021-12-17 2021-12-15 79.100 1,359,433 +197,500 0.03% 107,531,150
2021-12-16 2021-12-14 97.950 1,161,933 +7,000 0.03% 113,811,337
2021-12-15 2021-12-13 98.200 1,154,933 +39,800 0.03% 113,414,421
2021-12-14 2021-12-10 100.500 1,115,133 +30,500 0.03% 112,070,866
2021-12-13 2021-12-09 105.000 1,084,633 -30,000 0.03% 113,886,465
2021-12-10 2021-12-08 101.800 1,114,633 -11,500 0.03% 113,469,639
2021-12-09 2021-12-07 97.000 1,126,133 +11,500 0.03% 109,234,901
2021-12-08 2021-12-06 95.900 1,114,633 +18,000 0.03% 106,893,305
2021-12-07 2021-12-03 103.200 1,096,633 +16,500 0.03% 113,172,526
2021-12-06 2021-12-02 102.500 1,080,133 +12,500 0.03% 110,713,632
2021-12-03 2021-12-01 107.700 1,067,633 -5,500 0.03% 114,984,074
2021-12-02 2021-11-30 106.200 1,073,133 -3,500 0.03% 113,966,725
2021-12-01 2021-11-29 106.400 1,076,633 -28,000 0.03% 114,553,751
2021-11-30 2021-11-26 103.400 1,104,633 -63,000 0.03% 114,219,052
2021-11-29 2021-11-25 104.100 1,167,633 +7,500 0.03% 121,550,595
2021-11-26 2021-11-24 104.000 1,160,133 -10,500 0.03% 120,653,832
2021-11-25 2021-11-23 101.300 1,170,633 +23,500 0.03% 118,585,123
2021-11-24 2021-11-22 105.700 1,147,133 +56,000 0.03% 121,251,958
2021-11-23 2021-11-19 110.600 1,091,133 -9,000 0.03% 120,679,310
2021-11-22 2021-11-18 111.300 1,100,133 -1,500 0.03% 122,444,803
2021-11-19 2021-11-17 112.400 1,101,633 -8,000 0.03% 123,823,549
2021-11-18 2021-11-16 110.200 1,109,633 -29,500 0.03% 122,281,557
2021-11-17 2021-11-15 107.700 1,139,133 -19,000 0.03% 122,684,624
2021-11-16 2021-11-12 105.000 1,158,133 -7,500 0.03% 121,603,965
2021-11-15 2021-11-11 105.700 1,165,633 -47,000 0.03% 123,207,408
2021-11-12 2021-11-10 104.000 1,212,633 -8,500 0.03% 126,113,832
2021-11-11 2021-11-09 102.600 1,221,133 -64,000 0.03% 125,288,246
2021-11-10 2021-11-08 93.100 1,285,133 +26,500 0.03% 119,645,882
2021-11-09 2021-11-05 101.900 1,258,633 -500 0.03% 128,254,703
2021-11-08 2021-11-04 104.800 1,259,133 +80,500 0.03% 131,957,138
2021-11-05 2021-11-03 110.200 1,178,633 +13,500 0.03% 129,885,357
2021-11-04 2021-11-02 112.000 1,165,133 -11,500 0.03% 130,494,896
2021-11-03 2021-11-01 111.500 1,176,633 +86,000 0.03% 131,194,580
2021-11-02 2021-10-29 118.400 1,090,633 -14,000 0.03% 129,130,947
2021-11-01 2021-10-28 115.200 1,104,633 +18,500 0.03% 127,253,722
2021-10-29 2021-10-27 117.500 1,086,133 -4,000 0.03% 127,620,628
2021-10-28 2021-10-26 120.000 1,090,133 -32,500 0.03% 130,815,960
2021-10-27 2021-10-25 117.700 1,122,633 -74,500 0.03% 132,133,904
2021-10-26 2021-10-22 113.300 1,197,133 -6,500 0.03% 135,635,169
2021-10-25 2021-10-21 113.100 1,203,633 +49,000 0.03% 136,130,892
2021-10-22 2021-10-20 116.700 1,154,633 +9,500 0.03% 134,745,671
2021-10-21 2021-10-19 117.900 1,145,133 -57,000 0.03% 135,011,181
2021-10-20 2021-10-18 114.900 1,202,133 -89,500 0.03% 138,125,082
2021-10-19 2021-10-15 109.400 1,291,633 +9,500 0.03% 141,304,650
2021-10-18 2021-10-12 108.400 1,282,133 +33,037 0.03% 138,983,217
2021-10-15 2021-10-11 112.100 1,249,096 +4,500 0.03% 140,023,662
2021-10-12 2021-10-08 112.000 1,244,596 +124,500 0.03% 139,394,752
2021-10-11 2021-10-07 119.000 1,120,096 -28,342 0.03% 133,291,424
2021-10-08 2021-10-06 115.600 1,148,438 +33,000 0.03% 132,759,433
2021-10-07 2021-10-05 117.800 1,115,438 -4,695 0.03% 131,398,596
2021-10-06 2021-10-04 115.600 1,120,133 +19,000 0.03% 129,487,375
2021-10-05 2021-09-30 126.500 1,101,133 -2,500 0.03% 139,293,324
2021-10-04 2021-09-29 125.800 1,103,633 +34,500 0.03% 138,837,031
2021-09-30 2021-09-28 125.600 1,069,133 +3,000 0.03% 134,283,105
2021-09-29 2021-09-27 121.900 1,066,133 -53,000 0.03% 129,961,613
2021-09-28 2021-09-24 117.800 1,119,133 +22,000 0.03% 131,833,867
2021-09-27 2021-09-23 120.500 1,097,133 +9,000 0.03% 132,204,526
2021-09-24 2021-09-21 121.500 1,088,133 -5,500 0.03% 132,208,160
2021-09-23 2021-09-20 121.300 1,093,633 +13,500 0.03% 132,657,683
2021-09-21 2021-09-17 123.100 1,080,133 -78,700 0.03% 132,964,372
2021-09-20 2021-09-16 116.400 1,158,833 +24,000 0.03% 134,888,161
2021-09-17 2021-09-15 117.400 1,134,833 -17,000 0.03% 133,229,394
2021-09-16 2021-09-14 117.300 1,151,833 -50,000 0.03% 135,110,011
2021-09-15 2021-09-13 115.200 1,201,833 +47,000 0.03% 138,451,162
2021-09-14 2021-09-10 118.600 1,154,833 +28,500 0.03% 136,963,194
2021-09-13 2021-09-09 119.800 1,126,333 -11,000 0.03% 134,934,693
2021-09-10 2021-09-08 122.000 1,137,333 -26,000 0.03% 138,754,626
2021-09-09 2021-09-07 120.100 1,163,333 +14,000 0.03% 139,716,293
2021-09-08 2021-09-06 120.300 1,149,333 -77,500 0.03% 138,264,760
2021-09-07 2021-09-03 115.800 1,226,833 -5,500 0.03% 142,067,261
2021-09-06 2021-09-02 114.000 1,232,333 +56,500 0.03% 140,485,962
2021-09-03 2021-09-01 116.800 1,175,833 +73,000 0.03% 137,337,294
2021-09-02 2021-08-31 120.400 1,102,833 +6,500 0.03% 132,781,093
2021-09-01 2021-08-30 119.800 1,096,333 -49,000 0.03% 131,340,693
2021-08-31 2021-08-27 116.000 1,145,333 +15,500 0.03% 132,858,628
2021-08-30 2021-08-26 116.900 1,129,833 +83,000 0.03% 132,077,478
2021-08-27 2021-08-25 121.100 1,046,833 -20,500 0.02% 126,771,476
2021-08-26 2021-08-24 121.700 1,067,333 -45,500 0.03% 129,894,426
2021-08-25 2021-08-23 113.000 1,112,833 -52,500 0.03% 125,750,129
2021-08-24 2021-08-20 105.300 1,165,333 +64,500 0.03% 122,709,565
2021-08-23 2021-08-19 113.800 1,100,833 +3,500 0.03% 125,274,795
2021-08-20 2021-08-18 112.600 1,097,333 -500 0.03% 123,559,696
2021-08-19 2021-08-17 113.700 1,097,833 -3,900 0.03% 124,823,612
2021-08-18 2021-08-16 121.000 1,101,733 -22,000 0.03% 133,309,693
2021-08-17 2021-08-13 122.400 1,123,733 -1,000 0.03% 137,544,919
2021-08-16 2021-08-12 120.100 1,124,733 +31,500 0.03% 135,080,433
2021-08-13 2021-08-11 123.500 1,093,233 -13,000 0.03% 135,014,276
2021-08-12 2021-08-10 127.500 1,106,233 -17,000 0.03% 141,044,708
2021-08-11 2021-08-09 125.500 1,123,233 -5,500 0.03% 140,965,742
2021-08-10 2021-08-06 123.500 1,128,733 +23,500 0.03% 139,398,526
2021-08-09 2021-08-05 129.800 1,105,233 +2,000 0.03% 143,459,243
2021-08-06 2021-08-04 131.300 1,103,233 -11,000 0.03% 144,854,493
2021-08-05 2021-08-03 126.200 1,114,233 -9,000 0.03% 140,616,205
2021-08-04 2021-08-02 121.100 1,123,233 -13,500 0.03% 136,023,516
2021-08-03 2021-07-30 118.500 1,136,733 +39,500 0.03% 134,702,860
2021-08-02 2021-07-29 124.600 1,097,233 -18,500 0.03% 136,715,232
2021-07-30 2021-07-28 119.100 1,115,733 +16,500 0.03% 132,883,800
2021-07-29 2021-07-27 107.900 1,099,233 +8,500 0.03% 118,607,241
2021-07-28 2021-07-26 117.000 1,090,733 +41,600 0.03% 127,615,761
2021-07-27 2021-07-23 129.700 1,049,133 +16,500 0.02% 136,072,550
2021-07-26 2021-07-22 133.800 1,032,633 +2,500 0.02% 138,166,295
2021-07-23 2021-07-21 131.800 1,030,133 +54,000 0.02% 135,771,529
2021-07-22 2021-07-20 138.000 976,133 -5,000 0.02% 134,706,354
2021-07-21 2021-07-19 139.600 981,133 -43,000 0.02% 136,966,167
2021-07-20 2021-07-16 139.900 1,024,133 +500 0.02% 143,276,207
2021-07-19 2021-07-15 137.700 1,023,633 +10,000 0.02% 140,954,264
2021-07-16 2021-07-14 139.800 1,013,633 -867 0.02% 141,705,893
2021-07-15 2021-07-13 131.300 1,014,500 +18,000 0.02% 133,203,850
2021-07-14 2021-07-12 135.500 996,500 +3,000 0.02% 135,025,750
2021-07-13 2021-07-09 134.400 993,500 -7,500 0.02% 133,526,400
2021-07-12 2021-07-08 128.000 1,001,000 +7,500 0.02% 128,128,000
2021-07-09 2021-07-07 134.500 993,500 +6,000 0.02% 133,625,750
2021-07-08 2021-07-06 126.400 987,500 +16,500 0.02% 124,820,000
2021-07-07 2021-07-05 138.000 971,000 -2,000 0.02% 133,998,000
2021-07-06 2021-07-02 139.500 973,000 -21,000 0.02% 135,733,500
2021-07-05 2021-06-30 142.300 994,000 +500 0.02% 141,446,200
2021-07-02 2021-06-29 144.100 993,500 -10,500 0.02% 143,163,350
2021-06-30 2021-06-28 145.600 1,004,000 +7,000 0.02% 146,182,400
2021-06-29 2021-06-25 142.300 997,000 +4,000 0.02% 141,873,100
2021-06-28 2021-06-24 138.800 993,000 +11,500 0.02% 137,828,400
2021-06-25 2021-06-23 139.000 981,500 +10,500 0.02% 136,428,500
2021-06-24 2021-06-22 135.100 971,000 -12,000 0.02% 131,182,100
2021-06-23 2021-06-21 137.400 983,000 -12,000 0.02% 135,064,200
2021-06-22 2021-06-18 132.100 995,000 -38,500 0.02% 131,439,500
2021-06-21 2021-06-17 120.800 1,033,500 -4,500 0.02% 124,846,800
2021-06-18 2021-06-16 116.900 1,038,000 -23,500 0.02% 121,342,200
2021-06-17 2021-06-15 121.000 1,061,500 +4,000 0.03% 128,441,500
2021-06-16 2021-06-11 124.800 1,057,500 +500 0.03% 131,976,000
2021-06-15 2021-06-10 124.000 1,057,000 -10,000 0.03% 131,068,000
2021-06-11 2021-06-09 122.400 1,067,000 -8,500 0.03% 130,600,800
2021-06-10 2021-06-08 119.500 1,075,500 -500 0.03% 128,522,250
2021-06-09 2021-06-07 119.600 1,076,000 -4,500 0.03% 128,689,600
2021-06-08 2021-06-04 121.100 1,080,500 +500 0.03% 130,848,550
2021-06-07 2021-06-03 119.300 1,080,000 -500 0.03% 128,844,000
2021-06-04 2021-06-02 120.900 1,080,500 -19,369 0.03% 130,632,450
2021-06-03 2021-06-01 124.700 1,099,869 -4,500 0.03% 137,153,664
2021-06-02 2021-05-31 121.300 1,104,369 -17,500 0.03% 133,959,960
2021-06-01 2021-05-28 115.100 1,121,869 +1,950 0.03% 129,127,122
2021-05-31 2021-05-27 121.200 1,119,919 -37,500 0.03% 135,734,183
2021-05-28 2021-05-26 118.500 1,157,419 -116,500 0.03% 137,154,152
2021-05-27 2021-05-25 116.300 1,273,919 -137,000 0.03% 148,156,780
2021-05-26 2021-05-24 109.800 1,410,919 +1,500 0.03% 154,918,906
2021-05-25 2021-05-21 110.700 1,409,419 -1,500 0.03% 156,022,683
2021-05-24 2021-05-20 108.200 1,410,919 +2,500 0.03% 152,661,436
2021-05-21 2021-05-18 109.900 1,408,419 -8,000 0.03% 154,785,248
2021-05-20 2021-05-17 107.900 1,416,419 +52,500 0.03% 152,831,610
2021-05-18 2021-05-14 105.500 1,363,919 -14,500 0.03% 143,893,454
2021-05-17 2021-05-13 103.500 1,378,419 -3,500 0.03% 142,666,366
2021-05-14 2021-05-12 106.600 1,381,919 +9,000 0.03% 147,312,565
2021-05-13 2021-05-11 103.600 1,372,919 -26,500 0.03% 142,234,408
2021-05-12 2021-05-10 103.200 1,399,419 -41,000 0.03% 144,420,041
2021-05-11 2021-05-07 101.800 1,440,419 -13,500 0.03% 146,634,654
2021-05-10 2021-05-06 106.300 1,453,919 +3,000 0.03% 154,551,590
2021-05-07 2021-05-05 103.300 1,450,919 -13,288 0.03% 149,879,933
2021-05-06 2021-05-04 107.700 1,464,207 -7,500 0.03% 157,695,094
2021-05-05 2021-05-03 108.200 1,471,707 -5,500 0.03% 159,238,697
2021-05-04 2021-04-30 109.500 1,477,207 -3,000 0.04% 161,754,166
2021-05-03 2021-04-29 111.800 1,480,207 +6,500 0.04% 165,487,143
2021-04-30 2021-04-28 110.200 1,473,707 -5,500 0.03% 162,402,511
2021-04-29 2021-04-27 107.900 1,479,207 +72,500 0.04% 159,606,435
2021-04-28 2021-04-26 114.800 1,406,707 -8,500 0.03% 161,489,964
2021-04-27 2021-04-23 115.000 1,415,207 -11,000 0.03% 162,748,805
2021-04-26 2021-04-22 110.200 1,426,207 +13,000 0.03% 157,168,011
2021-04-23 2021-04-21 107.600 1,413,207 -3,500 0.03% 152,061,073
2021-04-22 2021-04-20 108.600 1,416,707 -500 0.03% 153,854,380
2021-04-21 2021-04-19 108.300 1,417,207 -8,000 0.03% 153,483,518
2021-04-20 2021-04-16 105.000 1,425,207 +1,498 0.03% 149,646,735
2021-04-19 2021-04-15 104.800 1,423,709 +1,002 0.03% 149,204,703
2021-04-16 2021-04-14 107.000 1,422,707 -21,212 0.03% 152,229,649
2021-04-15 2021-04-13 102.100 1,443,919 -8,500 0.03% 147,424,130
2021-04-14 2021-04-12 102.700 1,452,419 +6,000 0.03% 149,163,431
2021-04-13 2021-04-09 102.000 1,446,419 +23,500 0.03% 147,534,738
2021-04-12 2021-04-08 107.200 1,422,919 +25,000 0.03% 152,536,917
2021-04-09 2021-04-07 106.600 1,397,919 +3,000 0.03% 149,018,165
2021-04-08 2021-04-01 105.100 1,394,919 +23,050 0.03% 146,605,987
2021-04-07 2021-03-31 97.350 1,371,869 -6,500 0.03% 133,551,447
2021-04-01 2021-03-30 98.250 1,378,369 +3,500 0.03% 135,424,754
2021-03-31 2021-03-29 96.250 1,374,869 -11,500 0.03% 132,331,141
2021-03-30 2021-03-26 98.000 1,386,369 -21,500 0.03% 135,864,162
2021-03-29 2021-03-25 91.900 1,407,869 -66,000 0.03% 129,383,161
2021-03-26 2021-03-24 87.950 1,473,869 -6,000 0.04% 129,626,779
2021-03-25 2021-03-23 87.400 1,479,869 +19,000 0.04% 129,340,551
2021-03-24 2021-03-22 90.350 1,460,869 +6,000 0.03% 131,989,514
2021-03-23 2021-03-19 90.200 1,454,869 +162,000 0.03% 131,229,184
2021-03-22 2021-03-18 95.250 1,292,869 -10,000 0.03% 123,145,772
2021-03-19 2021-03-17 92.800 1,302,869 +9,000 0.03% 120,906,243
2021-03-18 2021-03-16 91.250 1,293,869 +12,500 0.03% 118,065,546
2021-03-17 2021-03-15 86.500 1,281,369 +14,500 0.03% 110,838,418
2021-03-16 2021-03-12 91.200 1,266,869 -1,000 0.03% 115,538,453
2021-03-15 2021-03-11 94.350 1,267,869 -179,500 0.03% 119,623,440
2021-03-12 2021-03-10 87.900 1,447,369 +193,500 0.03% 127,223,735
2021-03-11 2021-03-09 83.150 1,253,869 -42,000 0.03% 104,259,207
2021-03-10 2021-03-08 80.850 1,295,869 -78,000 0.03% 104,771,009
2021-03-09 2021-03-05 89.500 1,373,869 -74,962 0.03% 122,961,276
2021-03-08 2021-03-04 92.000 1,448,831 +45,000 0.03% 133,292,452
2021-03-05 2021-03-03 102.400 1,403,831 +2,500 0.03% 143,752,294
2021-03-04 2021-03-02 99.800 1,401,331 -45,838 0.03% 139,852,834
2021-03-03 2021-03-01 102.300 1,447,169 -45,000 0.03% 148,045,389
2021-03-02 2021-02-26 96.050 1,492,169 -34,000 0.04% 143,322,832
2021-03-01 2021-02-25 104.300 1,526,169 +29,000 0.04% 159,179,427
2021-02-26 2021-02-24 102.200 1,497,169 -61,500 0.04% 153,010,672
2021-02-25 2021-02-23 107.200 1,558,669 +33,500 0.04% 167,089,317
2021-02-24 2021-02-22 107.900 1,525,169 +63,000 0.04% 164,565,735
2021-02-23 2021-02-19 117.200 1,462,169 +26,000 0.03% 171,366,207
2021-02-22 2021-02-18 116.400 1,436,169 +113,000 0.03% 167,170,072
2021-02-19 2021-02-17 122.700 1,323,169 +10,500 0.03% 162,352,836
2021-02-18 2021-02-16 124.000 1,312,669 +19,000 0.03% 162,770,956
2021-02-17 2021-02-11 124.400 1,293,669 -12,631 0.03% 160,932,424
2021-02-16 2021-02-09 121.800 1,306,300 -500 0.03% 159,107,340
2021-02-10 2021-02-08 118.900 1,306,800 +4,500 0.03% 155,378,520
2021-02-09 2021-02-05 120.700 1,302,300 -18,500 0.03% 157,187,610
2021-02-08 2021-02-04 117.000 1,320,800 +32,000 0.03% 154,533,600
2021-02-05 2021-02-03 117.600 1,288,800 +62,000 0.03% 151,562,880
2021-02-04 2021-02-02 120.400 1,226,800 -15,000 0.03% 147,706,720
2021-02-03 2021-02-01 115.900 1,241,800 +36,500 0.03% 143,924,620
2021-02-02 2021-01-29 109.100 1,205,300 -5,500 0.03% 131,498,230
2021-02-01 2021-01-28 107.300 1,210,800 +38,000 0.03% 129,918,840
2021-01-29 2021-01-27 111.800 1,172,800 +44,000 0.03% 131,119,040
2021-01-28 2021-01-26 115.500 1,128,800 +73,000 0.03% 130,376,400
2021-01-27 2021-01-25 120.900 1,055,800 +11,500 0.03% 127,646,220
2021-01-26 2021-01-22 121.300 1,044,300 -14,000 0.03% 126,673,590
2021-01-25 2021-01-21 114.400 1,058,300 +75,000 0.03% 121,069,520
2021-01-22 2021-01-20 116.600 983,300 +64,500 0.02% 114,652,780
2021-01-21 2021-01-19 110.800 918,800 -18,500 0.02% 101,803,040
2021-01-20 2021-01-18 104.600 937,300 +500 0.02% 98,041,580
2021-01-19 2021-01-15 103.000 936,800 +6,500 0.02% 96,490,400
2021-01-18 2021-01-14 104.700 930,300 -31,500 0.02% 97,402,410
2021-01-15 2021-01-13 98.700 961,800 +15,300 0.02% 94,929,660
2021-01-14 2021-01-12 98.500 946,500 +9,500 0.02% 93,230,250
2021-01-13 2021-01-11 97.100 937,000 +14,000 0.02% 90,982,700
2021-01-12 2021-01-08 95.000 923,000 +23,000 0.02% 87,685,000
2021-01-11 2021-01-07 94.950 900,000 +74,000 0.02% 85,455,000
2021-01-08 2021-01-06 98.000 826,000 +102,000 0.02% 80,948,000
2021-01-07 2021-01-05 101.900 724,000 +117,000 0.02% 73,775,600
2021-01-06 2021-01-04 103.200 607,000 +8,000 0.01% 62,642,400
2021-01-05 2020-12-31 102.800 599,000 -9,500 0.01% 61,577,200
2021-01-04 2020-12-29 94.350 608,500 +15,500 0.01% 57,411,975
2020-12-30 2020-12-28 96.400 593,000 -1,500 0.01% 57,165,200
2020-12-29 2020-12-24 91.450 594,500 +17,000 0.01% 54,367,025
2020-12-28 2020-12-22 92.200 577,500 -1,500 0.01% 53,245,500
2020-12-23 2020-12-21 90.650 579,000 +32,500 0.01% 52,486,350
2020-12-22 2020-12-18 87.450 546,500 +4,500 0.01% 47,791,425
2020-12-21 2020-12-17 87.350 542,000 -19,000 0.01% 47,343,700
2020-12-17 2020-12-15 81.000 561,000 -27,500 0.01% 45,441,000
2020-12-16 2020-12-14 78.200 588,500 +22,500 0.01% 46,020,700
2020-12-15 2020-12-11 81.500 566,000 -5,000 0.01% 46,129,000
2020-12-14 2020-12-10 79.250 571,000 +1,500 0.01% 45,251,750
2020-12-11 2020-12-09 79.400 569,500 -2,500 0.01% 45,218,300
2020-12-10 2020-12-08 81.600 572,000 -22,500 0.01% 46,675,200
2020-12-09 2020-12-07 80.950 594,500 +11,500 0.01% 48,124,775
2020-12-08 2020-12-04 79.050 583,000 -3,000 0.01% 46,086,150
2020-12-07 2020-12-03 78.300 586,000 +10,500 0.01% 45,883,800
2020-12-04 2020-12-02 76.450 575,500 +17,000 0.01% 43,996,975
2020-12-03 2020-12-01 77.600 558,500 -12,000 0.01% 43,339,600
2020-12-02 2020-11-30 76.900 570,500 +500 0.01% 43,871,450
2020-12-01 2020-11-27 76.100 570,000 -40,500 0.01% 43,377,000
2020-11-30 2020-11-26 74.950 610,500 +22,500 0.01% 45,756,975
2020-11-26 2020-11-24 78.050 588,000 +25,500 0.01% 45,893,400
2020-11-25 2020-11-23 81.450 562,500 -27,000 0.01% 45,815,625
2020-11-24 2020-11-20 83.350 589,500 -12,000 0.01% 49,134,825
2020-11-23 2020-11-19 78.950 601,500 +3,000 0.01% 47,488,425
2020-11-20 2020-11-18 79.250 598,500 -31,500 0.01% 47,431,125
2020-11-19 2020-11-17 80.800 630,000 +19,500 0.02% 50,904,000
2020-11-18 2020-11-16 84.000 610,500 +12,000 0.01% 51,282,000
2020-11-17 2020-11-13 733.800 598,500 -3,000 0.01% 439,179,300
2020-11-16 2020-11-12 694.200 601,500 +532,333 0.01% 417,561,300
2020-11-13 2020-11-11 670.200 69,167 +667 0.02% 46,355,723
2020-11-12 2020-11-10 685.200 68,500 +9,167 0.02% 46,936,200
2020-11-11 2020-11-09 721.200 59,333 -500 0.01% 42,790,960
2020-11-10 2020-11-06 705.000 59,833 +666 0.01% 42,182,265
2020-11-09 2020-11-05 713.400 59,167 -5,166 0.01% 42,209,738
2020-11-06 2020-11-04 665.400 64,333 -1,834 0.01% 42,807,178
2020-11-05 2020-11-03 647.400 66,167 +1,500 0.01% 42,836,516
2020-11-04 2020-11-02 647.400 64,667 +334 0.01% 41,865,416
2020-11-03 2020-10-30 649.800 64,333 +833 0.01% 41,803,583
2020-11-02 2020-10-29 661.800 63,500 +4,333 0.01% 42,024,300
2020-10-30 2020-10-28 671.400 59,167 +1,167 0.01% 39,724,724
2020-10-29 2020-10-27 674.400 58,000 +167 0.01% 39,115,200
2020-10-28 2020-10-23 655.800 57,833 +166 0.01% 37,926,881
2020-10-27 2020-10-22 669.600 57,667 +2,500 0.01% 38,613,823
2020-10-23 2020-10-21 675.000 55,167 -6,833 0.01% 37,237,725
2020-10-22 2020-10-20 604.800 62,000 -833 0.01% 37,497,600
2020-10-21 2020-10-19 600.600 62,833 +833 0.01% 37,737,500
2020-10-19 2020-10-15 602.400 62,000 +667 0.01% 37,348,800
2020-10-16 2020-10-14 613.200 61,333 +4,166 0.01% 37,609,396
2020-10-15 2020-10-12 643.200 57,167 +2,334 0.01% 36,769,814
2020-10-14 2020-10-09 607.800 54,833 -4,167 0.01% 33,327,497
2020-10-12 2020-10-08 617.400 59,000 -333 0.01% 36,426,600
2020-10-09 2020-10-07 608.400 59,333 -834 0.01% 36,098,197
2020-10-08 2020-10-06 610.800 60,167 -2,166 0.01% 36,750,004
2020-10-07 2020-10-05 582.000 62,333 -2,000 0.01% 36,277,806
2020-10-06 2020-09-30 565.800 64,333 -1,834 0.01% 36,399,611
2020-10-05 2020-09-29 554.400 66,167 -1,500 0.01% 36,682,985
2020-09-30 2020-09-28 548.100 67,667 -1,333 0.01% 37,088,283
2020-09-29 2020-09-25 531.900 69,000 +3,000 0.02% 36,701,100
2020-09-28 2020-09-24 545.700 66,000 +7,000 0.01% 36,016,200
2020-09-25 2020-09-23 574.500 59,000 +333 0.01% 33,895,500
2020-09-24 2020-09-22 563.700 58,667 -2,666 0.01% 33,070,588
2020-09-23 2020-09-21 566.400 61,333 -2,000 0.01% 34,739,011
2020-09-22 2020-09-18 573.300 63,333 -1,500 0.01% 36,308,809
2020-09-21 2020-09-17 555.000 64,833 +3,500 0.01% 35,982,315
2020-09-18 2020-09-16 577.800 61,333 -1,334 0.01% 35,438,207
2020-09-17 2020-09-15 580.200 62,667 -19,666 0.01% 36,359,393
2020-09-16 2020-09-14 561.000 82,333 -27,834 0.02% 46,188,813
2020-09-15 2020-09-11 552.900 110,167 -22,500 0.02% 60,911,334
2020-09-14 2020-09-10 534.000 132,667 +1,000 0.03% 70,844,178
2020-09-11 2020-09-09 535.800 131,667 -1,333 0.03% 70,547,179
2020-09-10 2020-09-08 539.400 133,000 -3,000 0.03% 71,740,200
2020-09-09 2020-09-07 544.500 136,000 -10,667 0.03% 74,052,000
2020-09-08 2020-09-04 564.600 146,667 +34,667 0.03% 82,808,188
2020-09-07 2020-09-03 577.500 112,000 +26,333 0.02% 64,680,000
2020-09-04 2020-09-02 583.200 85,667 +1,834 0.02% 49,960,994
2020-09-03 2020-09-01 594.900 83,833 +1,166 0.02% 49,872,252
2020-09-02 2020-08-31 604.200 82,667 +2,000 0.02% 49,947,401
2020-09-01 2020-08-28 606.600 80,667 +9,667 0.02% 48,932,602
2020-08-31 2020-08-27 588.000 71,000 -667 0.02% 41,748,000
2020-08-28 2020-08-26 565.500 71,667 +500 0.02% 40,527,689
2020-08-27 2020-08-25 534.000 71,167 +1,000 0.02% 38,003,178
2020-08-26 2020-08-24 554.700 70,167 -333 0.02% 38,921,635
2020-08-25 2020-08-21 534.900 70,500 +833 0.02% 37,710,450
2020-08-24 2020-08-20 529.200 69,667 +1,834 0.02% 36,867,776
2020-08-21 2020-08-19 546.000 67,833 -334 0.01% 37,036,818
2020-08-20 2020-08-18 527.400 68,167 -1,333 0.02% 35,951,276
2020-08-19 2020-08-17 507.000 69,500 -167 0.02% 35,236,500
2020-08-18 2020-08-14 484.200 69,667 +3,167 0.02% 33,732,761
2020-08-17 2020-08-13 491.700 66,500 +667 0.01% 32,698,050
2020-08-14 2020-08-12 467.400 65,833 +1,666 0.01% 30,770,344
2020-08-13 2020-08-11 492.000 64,167 +834 0.01% 31,570,164
2020-08-12 2020-08-10 499.200 63,333 -4,334 0.01% 31,615,834
2020-08-11 2020-08-07 510.000 67,667 -2,000 0.01% 34,510,170
2020-08-10 2020-08-06 524.100 69,667 +167 0.02% 36,512,475
2020-08-07 2020-08-05 517.500 69,500 +833 0.02% 35,966,250
2020-08-06 2020-08-04 494.100 68,667 +334 0.02% 33,928,365
2020-08-05 2020-08-03 485.400 68,333 +666 0.02% 33,168,838
2020-08-03 2020-07-30 480.000 67,667 -333 0.01% 32,480,160
2020-07-31 2020-07-29 468.000 68,000 -667 0.02% 31,824,000
2020-07-30 2020-07-28 450.000 68,667 +5,834 0.02% 30,900,150
2020-07-27 2020-07-23 463.200 62,833 -1,500 0.01% 29,104,246
2020-07-24 2020-07-22 454.500 64,333 -667 0.01% 29,239,349
2020-07-23 2020-07-21 457.500 65,000 -1,500 0.01% 29,737,500
2020-07-22 2020-07-20 435.000 66,500 +500 0.01% 28,927,500
2020-07-21 2020-07-17 426.900 66,000 +333 0.01% 28,175,400
2020-07-20 2020-07-16 421.800 65,667 -166 0.01% 27,698,341
2020-07-17 2020-07-15 446.100 65,833 +666 0.01% 29,368,101
2020-07-16 2020-07-14 445.500 65,167 -333 0.01% 29,031,899
2020-07-15 2020-07-13 469.200 65,500 +4,167 0.01% 30,732,600
2020-07-14 2020-07-10 436.200 61,333 -334 0.01% 26,753,455
2020-07-13 2020-07-09 429.000 61,667 -166 0.01% 26,455,143
2020-07-10 2020-07-08 423.300 61,833 -1,334 0.01% 26,173,909
2020-07-09 2020-07-07 420.000 63,167 +667 0.01% 26,530,140
2020-07-08 2020-07-06 418.500 62,500 -167 0.01% 26,156,250
2020-07-07 2020-07-03 422.700 62,667 -500 0.01% 26,489,341
2020-07-06 2020-07-02 426.000 63,167 -1,666 0.01% 26,909,142
2020-07-03 2020-06-30 425.400 64,833 +8,500 0.01% 27,579,958
2020-07-02 2020-06-29 446.100 56,333 +500 0.01% 25,130,151
2020-06-30 2020-06-26 448.500 55,833 -4,167 0.01% 25,041,101
2020-06-29 2020-06-24 436.500 60,000 -667 0.01% 26,190,000
2020-06-26 2020-06-23 437.400 60,667 +834 0.01% 26,535,746
2020-06-24 2020-06-22 415.200 59,833 -334 0.01% 24,842,662
2020-06-23 2020-06-19 415.800 60,167 +3,167 0.01% 25,017,439
2020-06-22 2020-06-18 408.300 57,000 -333 0.01% 23,273,100
2020-06-19 2020-06-17 404.100 57,333 -1,000 0.01% 23,168,265
2020-06-18 2020-06-16 392.400 58,333 +166 0.01% 22,889,869
2020-06-17 2020-06-15 381.000 58,167 -166 0.01% 22,161,627
2020-06-16 2020-06-12 387.000 58,333 -1,167 0.01% 22,574,871
2020-06-15 2020-06-11 384.600 59,500 +667 0.01% 22,883,700
2020-06-12 2020-06-10 384.000 58,833 +166 0.01% 22,591,872
2020-06-11 2020-06-09 377.100 58,667 +334 0.01% 22,123,326
2020-06-10 2020-06-08 375.000 58,333 +666 0.01% 21,874,875
2020-06-09 2020-06-05 393.300 57,667 +2,334 0.01% 22,680,431
2020-06-08 2020-06-04 397.500 55,333 -167 0.01% 21,994,868
2020-06-05 2020-06-03 396.600 55,500 -333 0.01% 22,011,300
2020-06-04 2020-06-02 387.900 55,833 +166 0.01% 21,657,621
2020-06-03 2020-06-01 381.300 55,667 +3,167 0.01% 21,225,827
2020-06-02 2020-05-29 365.400 52,500 -500 0.01% 19,183,500
2020-06-01 2020-05-28 363.000 53,000 +1,500 0.01% 19,239,000
2020-05-29 2020-05-27 373.500 51,500 -2,000 0.01% 19,235,250
2020-05-28 2020-05-26 387.000 53,500 +7,167 0.01% 20,704,500
2020-05-27 2020-05-25 379.500 46,333 -1,334 0.01% 17,583,374
2020-05-26 2020-05-22 376.500 47,667 -6,500 0.01% 17,946,626
2020-05-25 2020-05-21 399.000 54,167 +167 0.01% 21,612,633
2020-05-22 2020-05-20 401.100 54,000 +1,167 0.01% 21,659,400
2020-05-21 2020-05-19 407.100 52,833 +166 0.01% 21,508,314
2020-05-20 2020-05-18 416.400 52,667 +1,334 0.01% 21,930,539
2020-05-19 2020-05-15 405.300 51,333 +3,333 0.01% 20,805,265
2020-05-15 2020-05-13 404.700 48,000 -167 0.01% 19,425,600
2020-05-13 2020-05-11 381.000 48,167 -2,000 0.01% 18,351,627
2020-05-12 2020-05-08 374.400 50,167 +2,500 0.01% 18,782,525
2020-05-08 2020-05-06 356.400 47,667 +167 0.01% 16,988,519
2020-05-07 2020-05-05 350.700 47,500 +333 0.01% 16,658,250
2020-05-06 2020-05-04 350.100 47,167 +167 0.01% 16,513,167
2020-05-05 2020-04-29 363.000 47,000 +167 0.01% 17,061,000
2020-04-29 2020-04-27 353.100 46,833 +333 0.01% 16,536,732
2020-04-28 2020-04-24 346.200 46,500 +500 0.01% 16,098,300
2020-04-27 2020-04-23 364.500 46,000 -333 0.01% 16,767,000
2020-04-24 2020-04-22 360.000 46,333 +333 0.01% 16,679,880
2020-04-23 2020-04-21 355.500 46,000 +500 0.01% 16,353,000
2020-04-22 2020-04-20 359.700 45,500 +167 0.01% 16,366,350
2020-04-21 2020-04-17 349.500 45,333 -500 0.01% 15,843,884
2020-04-20 2020-04-16 346.200 45,833 -334 0.01% 15,867,385
2020-04-17 2020-04-15 340.800 46,167 +167 0.01% 15,733,714
2020-04-16 2020-04-14 343.200 46,000 +167 0.01% 15,787,200
2020-04-14 2020-04-08 341.700 45,833 +500 0.01% 15,661,136
2020-04-09 2020-04-07 345.600 45,333 -1,167 0.01% 15,667,085
2020-04-08 2020-04-06 342.000 46,500 -3,000 0.01% 15,903,000
2020-04-07 2020-04-03 338.400 49,500 -1,500 0.01% 16,750,800
2020-04-06 2020-04-02 330.900 51,000 -4,167 0.01% 16,875,900
2020-04-03 2020-04-01 316.500 55,167 -2,333 0.01% 17,460,356
2020-04-02 2020-03-31 301.500 57,500 -833 0.01% 17,336,250
2020-04-01 2020-03-30 291.000 58,333 +1,666 0.01% 16,974,903
2020-03-31 2020-03-27 300.000 56,667 +7,334 0.01% 17,000,100
2020-03-30 2020-03-26 311.400 49,333 +7,333 0.01% 15,362,296
2020-03-27 2020-03-25 307.500 42,000 -333 0.01% 12,915,000
2020-03-26 2020-03-24 289.650 42,333 -667 0.01% 12,261,753
2020-03-24 2020-03-20 292.650 43,000 +2,000 0.01% 12,583,950
2020-03-23 2020-03-19 273.600 41,000 +167 0.01% 11,217,600
2020-03-20 2020-03-18 286.200 40,833 +500 0.01% 11,686,405
2020-03-19 2020-03-17 293.550 40,333 -3,667 0.01% 11,839,752
2020-03-18 2020-03-16 284.700 44,000 +1,500 0.01% 12,526,800
2020-03-17 2020-03-13 331.800 42,500 -500 0.01% 14,101,500
2020-03-16 2020-03-12 332.700 43,000 -4,333 0.01% 14,306,100
2020-03-13 2020-03-11 366.300 47,333 -2,000 0.01% 17,338,078
2020-03-12 2020-03-10 355.800 49,333 +1,000 0.01% 17,552,681
2020-03-11 2020-03-09 351.300 48,333 -334 0.01% 16,979,383
2020-03-10 2020-03-06 362.100 48,667 -1,000 0.01% 17,622,321
2020-03-09 2020-03-05 361.800 49,667 +4,167 0.01% 17,969,521
2020-03-06 2020-03-04 358.200 45,500 +6,000 0.01% 16,298,100
2020-03-05 2020-03-03 353.100 39,500 -3,167 0.01% 13,947,450
2020-03-04 2020-03-02 350.400 42,667 -166 0.01% 14,950,517
2020-03-03 2020-02-28 342.000 42,833 -167 0.01% 14,648,886
2020-03-02 2020-02-27 344.100 43,000 +1,000 0.01% 14,796,300
2020-02-28 2020-02-26 346.500 42,000 +2,667 0.01% 14,553,000
2020-02-27 2020-02-25 358.200 39,333 -500 0.01% 14,089,081
2020-02-26 2020-02-24 344.700 39,833 +166 0.01% 13,730,435
2020-02-25 2020-02-21 350.400 39,667 +167 0.01% 13,899,317
2020-02-24 2020-02-20 354.000 39,500 +9,667 0.01% 13,983,000
2020-02-21 2020-02-19 346.500 29,833 +1,666 0.01% 10,337,135
2020-02-20 2020-02-18 356.700 28,167 -833 0.01% 10,047,169
2020-02-19 2020-02-17 350.100 29,000 +1,167 0.01% 10,152,900
2020-02-18 2020-02-14 351.000 27,833 -167 0.01% 9,769,383
2020-02-17 2020-02-13 347.700 28,000 +500 0.01% 9,735,600
2020-02-12 2020-02-10 331.500 27,500 -167 0.01% 9,116,250
2020-02-11 2020-02-07 324.600 27,667 +7,167 0.01% 8,980,708
2020-02-10 2020-02-06 320.100 20,500 -667 0.00% 6,562,050
2020-02-07 2020-02-05 311.100 21,167 -1,833 0.00% 6,585,054
2020-02-06 2020-02-04 308.100 23,000 +667 0.01% 7,086,300
2020-02-05 2020-02-03 298.950 22,333 +1,500 0.01% 6,676,450
2020-02-04 2020-01-31 298.350 20,833 +500 0.00% 6,215,526
2020-02-03 2020-01-30 296.400 20,333 -2,334 0.00% 6,026,701
2020-01-31 2020-01-29 307.800 22,667 -500 0.01% 6,976,903
2020-01-30 2020-01-24 313.500 23,167 -166 0.01% 7,262,855
2020-01-29 2020-01-22 313.500 23,333 -1,000 0.01% 7,314,896
2020-01-23 2020-01-21 312.000 24,333 +666 0.01% 7,591,896
2020-01-22 2020-01-20 318.600 23,667 -833 0.01% 7,540,306
2020-01-21 2020-01-17 318.000 24,500 -1,667 0.01% 7,791,000
2020-01-20 2020-01-16 316.500 26,167 -2,833 0.01% 8,281,856
2020-01-17 2020-01-15 299.700 29,000 -500 0.01% 8,691,300
2020-01-16 2020-01-14 296.850 29,500 -167 0.01% 8,757,075
2020-01-15 2020-01-13 297.000 29,667 -500 0.01% 8,811,099
2020-01-14 2020-01-10 292.800 30,167 +6,000 0.01% 8,832,898
2020-01-13 2020-01-09 309.600 24,167 -166 0.01% 7,482,103
2020-01-10 2020-01-08 301.500 24,333 +333 0.01% 7,336,400
2020-01-09 2020-01-07 303.000 24,000 +1,167 0.01% 7,272,000
2020-01-08 2020-01-06 292.650 22,833 -46,000 0.01% 6,682,077
2020-01-07 2020-01-03 304.800 68,833 -1,000 0.02% 20,980,298
2020-01-06 2020-01-02 302.100 69,833 +333 0.02% 21,096,549
2019-12-30 2019-12-24 296.400 69,500 +167 0.02% 20,599,800
2019-12-27 2019-12-20 298.800 69,333 -167 0.02% 20,716,700
2019-12-23 2019-12-19 299.550 69,500 -167 0.02% 20,818,725
2019-12-19 2019-12-17 294.300 69,667 +26,500 0.02% 20,502,998
2019-12-18 2019-12-16 288.000 43,167 +19,667 0.01% 12,432,096
2019-12-17 2019-12-13 284.550 23,500 -333 0.01% 6,686,925
2019-12-16 2019-12-12 277.350 23,833 -167 0.01% 6,610,083
2019-12-13 2019-12-11 274.650 24,000 +333 0.01% 6,591,600
2019-12-12 2019-12-10 274.350 23,667 -333 0.01% 6,493,041
2019-12-11 2019-12-09 274.200 24,000 +1,667 0.01% 6,580,800
2019-12-10 2019-12-06 275.400 22,333 -500 0.01% 6,150,508
2019-12-05 2019-12-03 262.200 22,833 -167 0.01% 5,986,813
2019-12-04 2019-12-02 262.350 23,000 -500 0.01% 6,034,050
2019-12-02 2019-11-28 272.100 23,500 -1,000 0.01% 6,394,350
2019-11-29 2019-11-27 273.000 24,500 -667 0.01% 6,688,500
2019-11-28 2019-11-26 265.200 25,167 -500 0.01% 6,674,288
2019-11-27 2019-11-25 263.400 25,667 +834 0.01% 6,760,688
2019-11-26 2019-11-22 274.350 24,833 -2,667 0.01% 6,812,934
2019-11-25 2019-11-21 268.200 27,500 -333 0.01% 7,375,500
2019-11-21 2019-11-19 265.500 27,833 -834 0.01% 7,389,662
2019-11-20 2019-11-18 257.250 28,667 -2,833 0.01% 7,374,586
2019-11-19 2019-11-15 257.100 31,500 +667 0.01% 8,098,650
2019-11-18 2019-11-14 257.400 30,833 +333 0.01% 7,936,414
2019-11-15 2019-11-13 256.950 30,500 +1,333 0.01% 7,836,975
2019-11-14 2019-11-12 255.600 29,167 +667 0.01% 7,455,085
2019-11-13 2019-11-11 259.050 28,500 -667 0.01% 7,382,925
2019-11-12 2019-11-08 268.350 29,167 -2,500 0.01% 7,826,964
2019-11-11 2019-11-07 261.600 31,667 +334 0.01% 8,284,087
2019-11-08 2019-11-06 254.400 31,333 +1,166 0.01% 7,971,115
2019-11-07 2019-11-05 258.150 30,167 +834 0.01% 7,787,611
2019-11-05 2019-11-01 259.350 29,333 +6,000 0.01% 7,607,514
2019-11-04 2019-10-31 277.500 23,333 -5,834 0.01% 6,474,908
2019-11-01 2019-10-30 264.000 29,167 +4,500 0.01% 7,700,088
2019-10-30 2019-10-28 259.050 24,667 +1,834 0.01% 6,389,986
2019-10-29 2019-10-25 245.550 22,833 +166 0.01% 5,606,643
2019-10-28 2019-10-24 240.450 22,667 -166 0.01% 5,450,280
2019-10-25 2019-10-23 240.150 22,833 +1,666 0.01% 5,483,345
2019-10-24 2019-10-22 246.900 21,167 -1,500 0.01% 5,226,132
2019-10-23 2019-10-21 245.700 22,667 -166 0.01% 5,569,282
2019-10-22 2019-10-18 249.000 22,833 +500 0.01% 5,685,417
2019-10-18 2019-10-16 246.450 22,333 -334 0.01% 5,503,968
2019-10-17 2019-10-15 244.050 22,667 -666 0.01% 5,531,881
2019-10-16 2019-10-14 245.250 23,333 -334 0.01% 5,722,418
2019-10-15 2019-10-11 247.500 23,667 +334 0.01% 5,857,583
2019-10-14 2019-10-10 243.600 23,333 -500 0.01% 5,683,919
2019-10-11 2019-10-09 238.050 23,833 -167 0.01% 5,673,446
2019-10-10 2019-10-08 241.950 24,000 -1,000 0.01% 5,806,800
2019-10-09 2019-10-04 239.850 25,000 -2,000 0.01% 5,996,250
2019-10-08 2019-10-03 235.950 27,000 -167 0.01% 6,370,650
2019-10-04 2019-10-02 236.400 27,167 +334 0.01% 6,422,279
2019-10-02 2019-09-27 236.400 26,833 -334 0.01% 6,343,321
2019-09-27 2019-09-25 236.250 27,167 -500 0.01% 6,418,204
2019-09-26 2019-09-24 240.000 27,667 -166 0.01% 6,640,080
2019-09-25 2019-09-23 239.700 27,833 -500 0.01% 6,671,570
2019-09-24 2019-09-20 239.700 28,333 -334 0.01% 6,791,420
2019-09-23 2019-09-19 234.750 28,667 +1,334 0.01% 6,729,578
2019-09-20 2019-09-18 234.300 27,333 +833 0.01% 6,404,122
2019-09-19 2019-09-17 238.350 26,500 -167 0.01% 6,316,275
2019-09-18 2019-09-16 238.050 26,667 -500 0.01% 6,348,079
2019-09-16 2019-09-12 238.800 27,167 +167 0.01% 6,487,480
2019-09-13 2019-09-11 235.350 27,000 +1,833 0.01% 6,354,450
2019-09-12 2019-09-10 243.750 25,167 -166 0.01% 6,134,456
2019-09-11 2019-09-09 247.800 25,333 -1,334 0.01% 6,277,517
2019-09-10 2019-09-06 247.800 26,667 -1,500 0.01% 6,608,083
2019-09-09 2019-09-05 247.050 28,167 +334 0.01% 6,958,657
2019-09-06 2019-09-04 244.500 27,833 -6,667 0.01% 6,805,169
2019-09-05 2019-09-03 242.100 34,500 -2,500 0.01% 8,352,450
2019-09-04 2019-09-02 248.850 37,000 +167 0.01% 9,207,450
2019-09-03 2019-08-30 247.800 36,833 -1,834 0.01% 9,127,217
2019-09-02 2019-08-29 247.800 38,667 -3,333 0.01% 9,581,683
2019-08-30 2019-08-28 237.000 42,000 -1,333 0.01% 9,954,000
2019-08-28 2019-08-26 241.950 43,333 -500 0.01% 10,484,419
2019-08-27 2019-08-23 254.400 43,833 +11,833 0.01% 11,151,115
2019-08-26 2019-08-22 248.250 32,000 -167 0.01% 7,944,000
2019-08-23 2019-08-21 247.500 32,167 -1,000 0.01% 7,961,333
2019-08-22 2019-08-20 249.000 33,167 +3,000 0.01% 8,258,583
2019-08-21 2019-08-19 247.200 30,167 -166 0.01% 7,457,282
2019-08-20 2019-08-16 239.700 30,333 -667 0.01% 7,270,820
2019-08-16 2019-08-14 242.100 31,000 -3,500 0.01% 7,505,100
2019-08-15 2019-08-13 238.200 34,500 -3,667 0.01% 8,217,900
2019-08-13 2019-08-09 236.400 38,167 -333 0.01% 9,022,679
2019-08-12 2019-08-08 238.200 38,500 +333 0.01% 9,170,700
2019-08-09 2019-08-07 238.650 38,167 +334 0.01% 9,108,555
2019-08-08 2019-08-06 238.650 37,833 +1,333 0.01% 9,028,845
2019-08-07 2019-08-05 235.950 36,500 -167 0.01% 8,612,175
2019-08-06 2019-08-02 243.450 36,667 -2,333 0.01% 8,926,581
2019-08-02 2019-07-31 253.050 39,000 -167 0.01% 9,868,950
2019-08-01 2019-07-30 250.350 39,167 -166 0.01% 9,805,458
2019-07-31 2019-07-29 249.900 39,333 -334 0.01% 9,829,317
2019-07-30 2019-07-26 246.000 39,667 +167 0.01% 9,758,082
2019-07-26 2019-07-24 246.450 39,500 -500 0.01% 9,734,775
2019-07-25 2019-07-23 246.000 40,000 +167 0.01% 9,840,000
2019-07-23 2019-07-19 246.150 39,833 +1,000 0.01% 9,804,893
2019-07-22 2019-07-18 236.700 38,833 -1,000 0.01% 9,191,771
2019-07-19 2019-07-17 229.050 39,833 +166 0.01% 9,123,749
2019-07-18 2019-07-16 226.050 39,667 -1,000 0.01% 8,966,725
2019-07-17 2019-07-15 218.700 40,667 -333 0.01% 8,893,873
2019-07-16 2019-07-12 215.100 41,000 +167 0.01% 8,819,100
2019-07-15 2019-07-11 220.200 40,833 +333 0.01% 8,991,427
2019-07-12 2019-07-10 220.800 40,500 -1,000 0.01% 8,942,400
2019-07-10 2019-07-08 220.350 41,500 +500 0.01% 9,144,525
2019-07-09 2019-07-05 223.950 41,000 -333 0.01% 9,181,950
2019-07-08 2019-07-04 224.550 41,333 -1,500 0.01% 9,281,325
2019-07-05 2019-07-03 223.200 42,833 -167 0.01% 9,560,326
2019-07-04 2019-07-02 224.250 43,000 -6,167 0.01% 9,642,750
2019-07-03 2019-06-28 210.450 49,167 -1,000 0.01% 10,347,195
2019-07-02 2019-06-27 208.200 50,167 +667 0.01% 10,444,769
2019-06-28 2019-06-26 204.300 49,500 -3,333 0.01% 10,112,850
2019-06-27 2019-06-25 199.500 52,833 +3,000 0.01% 10,540,184
2019-06-26 2019-06-24 207.900 49,833 -1,000 0.01% 10,360,281
2019-06-25 2019-06-21 207.150 50,833 +5,833 0.01% 10,530,056
2019-06-24 2019-06-20 220.050 45,000 -1,500 0.01% 9,902,250
2019-06-21 2019-06-19 212.400 46,500 +2,500 0.01% 9,876,600
2019-06-20 2019-06-18 218.850 44,000 +667 0.01% 9,629,400
2019-06-19 2019-06-17 220.500 43,333 +833 0.01% 9,554,927
2019-06-14 2019-06-12 223.050 42,500 -1,333 0.01% 9,479,625
2019-06-13 2019-06-11 223.200 43,833 -1,500 0.01% 9,783,526
2019-06-12 2019-06-10 222.900 45,333 -1,667 0.01% 10,104,726
2019-06-11 2019-06-06 217.350 47,000 +333 0.01% 10,215,450
2019-06-10 2019-06-05 215.100 46,667 -1,666 0.01% 10,038,072
2019-06-06 2019-06-04 213.750 48,333 +1,333 0.01% 10,331,179
2019-06-05 2019-06-03 220.950 47,000 -333 0.01% 10,384,650
2019-06-04 2019-05-31 222.300 47,333 +333 0.01% 10,522,126
2019-06-03 2019-05-30 226.650 47,000 +2,500 0.01% 10,652,550
2019-05-31 2019-05-29 231.900 44,500 -2,500 0.01% 10,319,550
2019-05-30 2019-05-28 235.050 47,000 -2,667 0.01% 11,047,350
2019-05-29 2019-05-27 227.700 49,667 -3,833 0.01% 11,309,176
2019-05-28 2019-05-24 218.700 53,500 +667 0.01% 11,700,450
2019-05-27 2019-05-23 211.500 52,833 -834 0.01% 11,174,180
2019-05-24 2019-05-22 210.600 53,667 +1,000 0.01% 11,302,270
2019-05-23 2019-05-21 211.200 52,667 +1,000 0.01% 11,123,270
2019-05-22 2019-05-20 211.050 51,667 +1,667 0.01% 10,904,320
2019-05-21 2019-05-17 226.200 50,000 +833 0.01% 11,310,000
2019-05-20 2019-05-16 231.150 49,167 +167 0.01% 11,364,952
2019-05-17 2019-05-15 229.500 49,000 -1,833 0.01% 11,245,500
2019-05-16 2019-05-14 224.100 50,833 +5,000 0.01% 11,391,675
2019-05-15 2019-05-10 237.150 45,833 -667 0.01% 10,869,296
2019-05-14 2019-05-09 225.450 46,500 +2,500 0.01% 10,483,425
2019-05-10 2019-05-08 240.300 44,000 +333 0.01% 10,573,200
2019-05-09 2019-05-07 244.500 43,667 -666 0.01% 10,676,582
2019-05-08 2019-05-06 237.900 44,333 +3,000 0.01% 10,546,821
2019-05-07 2019-05-03 249.750 41,333 -667 0.01% 10,322,917
2019-05-06 2019-05-02 244.500 42,000 -333 0.01% 10,269,000
2019-05-03 2019-04-30 236.700 42,333 +666 0.01% 10,020,221
2019-04-30 2019-04-26 237.300 41,667 -166 0.01% 9,887,579
2019-04-29 2019-04-25 235.350 41,833 -3,500 0.01% 9,845,397
2019-04-25 2019-04-23 240.000 45,333 -1,834 0.01% 10,879,920
2019-04-24 2019-04-18 240.750 47,167 -166 0.01% 11,355,455
2019-04-23 2019-04-17 250.950 47,333 +1,000 0.01% 11,878,216
2019-04-18 2019-04-16 251.550 46,333 -2,000 0.01% 11,655,066
2019-04-17 2019-04-15 245.400 48,333 -667 0.01% 11,860,918
2019-04-16 2019-04-12 244.800 49,000 -833 0.01% 11,995,200
2019-04-15 2019-04-11 243.000 49,833 -1,167 0.01% 12,109,419
2019-04-11 2019-04-09 248.100 51,000 +4,167 0.01% 12,653,100
2019-04-10 2019-04-08 241.200 46,833 -334 0.01% 11,296,120
2019-04-09 2019-04-04 238.500 47,167 -6,833 0.01% 11,249,330
2019-04-08 2019-04-03 237.600 54,000 -1,833 0.01% 12,830,400
2019-04-04 2019-04-02 231.450 55,833 +166 0.01% 12,922,548
2019-04-03 2019-04-01 231.450 55,667 -333 0.01% 12,884,127
2019-04-01 2019-03-28 227.100 56,000 -333 0.01% 12,717,600
2019-03-29 2019-03-27 231.300 56,333 -1,500 0.01% 13,029,823
2019-03-28 2019-03-26 220.200 57,833 +500 0.01% 12,734,827
2019-03-27 2019-03-25 221.850 57,333 +3,500 0.01% 12,719,326
2019-03-26 2019-03-22 234.000 53,833 +1,666 0.01% 12,596,922
2019-03-25 2019-03-21 234.450 52,167 +12,500 0.01% 12,230,553
2019-03-22 2019-03-20 242.550 39,667 +834 0.01% 9,621,231
2019-03-21 2019-03-19 250.050 38,833 -2,000 0.01% 9,710,192
2019-03-20 2019-03-18 243.000 40,833 +666 0.01% 9,922,419
2019-03-19 2019-03-15 237.900 40,167 -666 0.01% 9,555,729
2019-03-18 2019-03-14 235.650 40,833 -167 0.01% 9,622,296
2019-03-15 2019-03-13 239.400 41,000 -1,000 0.01% 9,815,400
2019-03-14 2019-03-12 237.600 42,000 +333 0.01% 9,979,200
2019-03-13 2019-03-11 240.450 41,667 -333 0.01% 10,018,830
2019-03-12 2019-03-08 230.250 42,000 -3,333 0.01% 9,670,500
2019-03-11 2019-03-07 238.950 45,333 -7,334 0.01% 10,832,320
2019-03-08 2019-03-06 240.000 52,667 -6,333 0.01% 12,640,080
2019-03-06 2019-03-04 241.350 59,000 +17,167 0.01% 14,239,650
2019-03-04 2019-02-28 223.500 41,833 -167 0.01% 9,349,676
2019-03-01 2019-02-27 225.000 42,000 +833 0.01% 9,450,000
2019-02-28 2019-02-26 227.550 41,167 -500 0.01% 9,367,551
2019-02-27 2019-02-25 228.300 41,667 -1,500 0.01% 9,512,576
2019-02-26 2019-02-22 232.650 43,167 -500 0.01% 10,042,803
2019-02-25 2019-02-21 217.950 43,667 -4,000 0.01% 9,517,223
2019-02-22 2019-02-20 207.000 47,667 +2,167 0.01% 9,867,069
2019-02-21 2019-02-19 200.850 45,500 +667 0.01% 9,138,675
2019-02-20 2019-02-18 207.600 44,833 +3,666 0.01% 9,307,331
2019-02-18 2019-02-14 212.100 41,167 +2,667 0.01% 8,731,521
2019-02-15 2019-02-13 210.600 38,500 -167 0.01% 8,108,100
2019-02-14 2019-02-12 210.000 38,667 +167 0.01% 8,120,070
2019-02-13 2019-02-11 207.000 38,500 -5,000 0.01% 7,969,500
2019-02-12 2019-02-08 207.300 43,500 +5,167 0.01% 9,017,550
2019-01-31 2019-01-29 195.150 38,333 -500 0.01% 7,480,685
2019-01-30 2019-01-28 186.300 38,833 -2,167 0.01% 7,234,588
2019-01-29 2019-01-25 192.000 41,000 -1,000 0.01% 7,872,000
2019-01-25 2019-01-23 182.100 42,000 -333 0.01% 7,648,200
2019-01-24 2019-01-22 181.500 42,333 -1,667 0.01% 7,683,440
2019-01-23 2019-01-21 187.500 44,000 -333 0.01% 8,250,000
2019-01-22 2019-01-18 184.350 44,333 +1,666 0.01% 8,172,789
2019-01-21 2019-01-17 180.000 42,667 +3,667 0.01% 7,680,060
2019-01-18 2019-01-16 175.650 39,000 -500 0.01% 6,850,350
2019-01-17 2019-01-15 173.100 39,500 -167 0.01% 6,837,450
2019-01-16 2019-01-14 170.550 39,667 +167 0.01% 6,765,207
2019-01-15 2019-01-11 173.400 39,500 -1,500 0.01% 6,849,300
2019-01-14 2019-01-10 174.600 41,000 +3,500 0.01% 7,158,600
2019-01-11 2019-01-09 163.500 37,500 -833 0.01% 6,131,250
2019-01-10 2019-01-08 156.900 38,333 -1,334 0.01% 6,014,448
2019-01-09 2019-01-07 152.850 39,667 -1,500 0.01% 6,063,101
2019-01-08 2019-01-04 148.350 41,167 +834 0.01% 6,107,124
2019-01-07 2019-01-03 137.250 40,333 +333 0.01% 5,535,704
2019-01-04 2019-01-02 146.100 40,000 -1,500 0.01% 5,844,000
2019-01-03 2018-12-31 150.450 41,500 +1,667 0.01% 6,243,675
2019-01-02 2018-12-27 149.100 39,833 -167 0.01% 5,939,100
2018-12-28 2018-12-24 148.200 40,000 -3,833 0.01% 5,928,000
2018-12-27 2018-12-20 151.350 43,833 +2,166 0.01% 6,634,125
2018-12-20 2018-12-18 167.550 41,667 -166 0.01% 6,981,306
2018-12-19 2018-12-17 169.500 41,833 -167 0.01% 7,090,694
2018-12-18 2018-12-14 170.850 42,000 -5,000 0.01% 7,175,700
2018-12-17 2018-12-13 170.700 47,000 -2,167 0.01% 8,022,900
2018-12-14 2018-12-12 163.800 49,167 -2,833 0.01% 8,053,555
2018-12-13 2018-12-11 157.050 52,000 +2,667 0.01% 8,166,600
2018-12-12 2018-12-10 149.700 49,333 +6,000 0.01% 7,385,150
2018-12-11 2018-12-07 177.000 43,333 +666 0.01% 7,669,941
2018-12-10 2018-12-06 187.050 42,667 +834 0.01% 7,980,862
2018-12-07 2018-12-05 199.200 41,833 +166 0.01% 8,333,134
2018-12-06 2018-12-04 202.800 41,667 -2,166 0.01% 8,450,068
2018-12-04 2018-11-30 196.800 43,833 -167 0.01% 8,626,334
2018-12-03 2018-11-29 192.450 44,000 -833 0.01% 8,467,800
2018-11-30 2018-11-28 186.450 44,833 +833 0.01% 8,359,113
2018-11-29 2018-11-27 179.850 44,000 -333 0.01% 7,913,400
2018-11-28 2018-11-26 179.400 44,333 +333 0.01% 7,953,340
2018-11-27 2018-11-23 185.400 44,000 -1,667 0.01% 8,157,600
2018-11-26 2018-11-22 195.450 45,667 +2,834 0.01% 8,925,615
2018-11-22 2018-11-20 196.650 42,833 -334 0.01% 8,423,109
2018-11-21 2018-11-19 203.100 43,167 -833 0.01% 8,767,218
2018-11-20 2018-11-16 197.400 44,000 +500 0.01% 8,685,600
2018-11-19 2018-11-15 196.200 43,500 -1,167 0.01% 8,534,700
2018-11-16 2018-11-14 189.750 44,667 +334 0.01% 8,475,563
2018-11-15 2018-11-13 189.150 44,333 -334 0.01% 8,385,587
2018-11-14 2018-11-12 186.000 44,667 +834 0.01% 8,308,062
2018-11-12 2018-11-08 195.900 43,833 -167 0.01% 8,586,885
2018-11-09 2018-11-07 195.000 44,000 +667 0.01% 8,580,000
2018-11-08 2018-11-06 188.400 43,333 +2,333 0.01% 8,163,937
2018-11-07 2018-11-05 186.150 41,000 -1,000 0.01% 7,632,150
2018-11-06 2018-11-02 192.300 42,000 -1,167 0.01% 8,076,600
2018-11-05 2018-11-01 172.200 43,167 -166 0.01% 7,433,357
2018-11-02 2018-10-31 167.550 43,333 +333 0.01% 7,260,444
2018-11-01 2018-10-30 163.350 43,000 +333 0.01% 7,024,050
2018-10-31 2018-10-29 159.000 42,667 -833 0.01% 6,784,053
2018-10-30 2018-10-26 167.700 43,500 +1,167 0.01% 7,294,950
2018-10-29 2018-10-25 180.600 42,333 +2,500 0.01% 7,645,340
2018-10-26 2018-10-24 188.100 39,833 +500 0.01% 7,492,587
2018-10-25 2018-10-23 189.000 39,333 -667 0.01% 7,433,937
2018-10-24 2018-10-22 202.200 40,000 -1,333 0.01% 8,088,000
2018-10-23 2018-10-19 191.100 41,333 +166 0.01% 7,898,736
2018-10-22 2018-10-18 189.000 41,167 +500 0.01% 7,780,563
2018-10-19 2018-10-16 191.850 40,667 +1,167 0.01% 7,801,964
2018-10-16 2018-10-12 195.000 39,500 -1,000 0.01% 7,702,500
2018-10-15 2018-10-11 187.200 40,500 -167 0.01% 7,581,600
2018-10-12 2018-10-10 203.850 40,667 +2,167 0.01% 8,289,968
2018-10-11 2018-10-09 208.500 38,500 +333 0.01% 8,027,250
2018-10-10 2018-10-08 205.800 38,167 +167 0.01% 7,854,769
2018-10-04 2018-10-02 236.700 38,000 -500 0.01% 8,994,600
2018-10-03 2018-09-28 237.450 38,500 -833 0.01% 9,141,825
2018-10-02 2018-09-27 238.050 39,333 +166 0.01% 9,363,221
2018-09-27 2018-09-24 234.150 39,167 -833 0.01% 9,170,953
2018-09-24 2018-09-20 229.050 40,000 -167 0.01% 9,162,000
2018-09-21 2018-09-19 226.350 40,167 -7,166 0.01% 9,091,800
2018-09-19 2018-09-17 213.450 47,333 +833 0.01% 10,103,229
2018-09-18 2018-09-14 213.000 46,500 +1,333 0.01% 9,904,500
2018-09-17 2018-09-13 209.700 45,167 +7,667 0.01% 9,471,520
2018-09-14 2018-09-12 199.650 37,500 +500 0.01% 7,486,875
2018-09-13 2018-09-11 210.150 37,000 -167 0.01% 7,775,550
2018-09-07 2018-09-05 231.300 37,167 -166 0.01% 8,596,727
2018-09-06 2018-09-04 232.500 37,333 +333 0.01% 8,679,923
2018-09-04 2018-08-31 232.500 37,000 -500 0.01% 8,602,500
2018-09-03 2018-08-30 235.950 37,500 -667 0.01% 8,848,125
2018-08-31 2018-08-29 240.150 38,167 -1,000 0.01% 9,165,805
2018-08-29 2018-08-27 243.600 39,167 +167 0.01% 9,541,081
2018-08-28 2018-08-24 228.900 39,000 -500 0.01% 8,927,100
2018-08-27 2018-08-23 229.350 39,500 +1,500 0.01% 9,059,325
2018-08-24 2018-08-22 217.500 38,000 -500 0.01% 8,265,000
2018-08-23 2018-08-21 211.500 38,500 -500 0.01% 8,142,750
2018-08-22 2018-08-20 193.950 39,000 +167 0.01% 7,564,050
2018-08-21 2018-08-17 187.500 38,833 -500 0.01% 7,281,188
2018-08-20 2018-08-16 205.350 39,333 +333 0.01% 8,077,032
2018-08-17 2018-08-15 222.300 39,000 +667 0.01% 8,669,700
2018-08-16 2018-08-14 237.450 38,333 -667 0.01% 9,102,171
2018-08-14 2018-08-10 230.100 39,000 -833 0.01% 8,973,900
2018-08-13 2018-08-09 227.250 39,833 +166 0.01% 9,052,049
2018-08-10 2018-08-08 226.200 39,667 -10,500 0.01% 8,972,675
2018-08-09 2018-08-07 225.000 50,167 +167 0.01% 11,287,575
2018-08-08 2018-08-06 219.150 50,000 -3,167 0.01% 10,957,500
2018-08-07 2018-08-03 221.100 53,167 -1,000 0.01% 11,755,224
2018-08-06 2018-08-02 230.100 54,167 +667 0.01% 12,463,827
2018-08-03 2018-08-01 237.300 53,500 +2,333 0.01% 12,695,550
2018-08-02 2018-07-31 239.400 51,167 +334 0.01% 12,249,380
2018-07-31 2018-07-27 256.350 50,833 +10,833 0.01% 13,031,040
2018-07-30 2018-07-26 243.750 40,000 +167 0.01% 9,750,000
2018-07-27 2018-07-25 240.750 39,833 -6,500 0.01% 9,589,795
2018-07-26 2018-07-24 233.850 46,333 +6,500 0.01% 10,834,972
2018-07-25 2018-07-23 240.450 39,833 -1,334 0.01% 9,577,845
2018-07-24 2018-07-20 235.200 41,167 +4,334 0.01% 9,682,478
2018-07-23 2018-07-19 233.250 36,833 +3,000 0.01% 8,591,297
2018-07-20 2018-07-18 237.300 33,833 -1,334 0.01% 8,028,571
2018-07-19 2018-07-17 235.350 35,167 +334 0.01% 8,276,553
2018-07-18 2018-07-16 247.050 34,833 +1,166 0.01% 8,605,493
2018-07-17 2018-07-13 247.350 33,667 -1,833 0.01% 8,327,532
2018-07-16 2018-07-12 239.700 35,500 -8,000 0.01% 8,509,350
2018-07-13 2018-07-11 229.350 43,500 -1,833 0.01% 9,976,725
2018-07-12 2018-07-10 228.150 45,333 +5,666 0.01% 10,342,724
2018-07-11 2018-07-09 242.250 39,667 +1,167 0.01% 9,609,331
2018-07-10 2018-07-06 232.950 38,500 -667 0.01% 8,968,575
2018-07-09 2018-07-05 223.500 39,167 +1,167 0.01% 8,753,825
2018-07-06 2018-07-04 236.100 38,000 -14,167 0.01% 8,971,800
2018-07-05 2018-07-03 249.000 52,167 +4,334 0.01% 12,989,583
2018-07-04 2018-06-29 262.050 47,833 +166 0.01% 12,534,638
2018-07-03 2018-06-28 249.750 47,667 +334 0.01% 11,904,833
2018-06-29 2018-06-27 257.700 47,333 -9,334 0.01% 12,197,714
2018-06-28 2018-06-26 259.950 56,667 +2,000 0.01% 14,730,587
2018-06-27 2018-06-25 260.400 54,667 -833 0.01% 14,235,287
2018-06-26 2018-06-22 269.250 55,500 -500 0.01% 14,943,375
2018-06-25 2018-06-21 260.100 56,000 -3,667 0.01% 14,565,600
2018-06-22 2018-06-20 253.500 59,667 +5,667 0.01% 15,125,585
2018-06-21 2018-06-19 253.650 54,000 -1,167 0.01% 13,697,100
2018-06-20 2018-06-15 263.700 55,167 -11,833 0.01% 14,547,538
2018-06-19 2018-06-14 259.200 67,000 +10,500 0.02% 17,366,400
2018-06-15 2018-06-13 265.500 56,500 +1,167 0.01% 15,000,750
2018-06-14 2018-06-12 279.750 55,333 -1,667 0.01% 15,479,407
2018-06-13 2018-06-11 275.850 57,000 -500 0.01% 15,723,450
2018-06-12 2018-06-08 287.100 57,500 -3,833 0.01% 16,508,250
2018-06-11 2018-06-07 285.300 61,333 +1,666 0.02% 17,498,305
2018-06-08 2018-06-06 285.600 59,667 +334 0.01% 17,040,895
2018-06-07 2018-06-05 285.750 59,333 +7,666 0.01% 16,954,405
2018-06-06 2018-06-04 286.650 51,667 +13,000 0.01% 14,810,346
2018-06-05 2018-06-01 271.950 38,667 -3,166 0.01% 10,515,491
2018-06-04 2018-05-31 263.850 41,833 -500 0.01% 11,037,637
2018-06-01 2018-05-30 261.000 42,333 -2,667 0.01% 11,048,913
2018-05-31 2018-05-29 251.850 45,000 -1,000 0.01% 11,333,250
2018-05-30 2018-05-28 254.850 46,000 -1,500 0.01% 11,723,100
2018-05-29 2018-05-25 248.250 47,500 +2,000 0.01% 11,791,875
2018-05-28 2018-05-24 240.300 45,500 +1,167 0.01% 10,933,650
2018-05-25 2018-05-23 237.750 44,333 +4,500 0.01% 10,540,171
2018-05-24 2018-05-21 233.550 39,833 -1,834 0.01% 9,302,997
2018-05-23 2018-05-18 240.000 41,667 -333 0.01% 10,000,080
2018-05-18 2018-05-16 249.900 42,000 -833 0.01% 10,495,800
2018-05-17 2018-05-15 244.950 42,833 -3,000 0.01% 10,491,943
2018-05-16 2018-05-14 237.600 45,833 -2,834 0.01% 10,889,921
2018-05-15 2018-05-11 230.700 48,667 -1,166 0.01% 11,227,477
2018-05-14 2018-05-10 227.400 49,833 -1,334 0.01% 11,332,024
2018-05-11 2018-05-09 228.450 51,167 +2,500 0.01% 11,689,101
2018-05-10 2018-05-08 225.750 48,667 -333 0.01% 10,986,575
2018-05-09 2018-05-07 211.500 49,000 -333 0.01% 10,363,500
2018-05-08 2018-05-04 210.000 49,333 -10,834 0.01% 10,359,930
2018-05-07 2018-05-03 211.200 60,167 +667 0.01% 12,707,270
2018-05-04 2018-05-02 214.650 59,500 +1,167 0.01% 12,771,675
2018-05-03 2018-04-30 215.250 58,333 +1,333 0.01% 12,556,178
2018-05-02 2018-04-27 217.200 57,000 +500 0.01% 12,380,400
2018-04-30 2018-04-26 218.400 56,500 -4,000 0.01% 12,339,600
2018-04-27 2018-04-25 226.350 60,500 -2,667 0.01% 13,694,175
2018-04-26 2018-04-24 217.200 63,167 +1,000 0.02% 13,719,872
2018-04-25 2018-04-23 215.100 62,167 -5,333 0.02% 13,372,122
2018-04-24 2018-04-20 229.500 67,500 -3,000 0.02% 15,491,250
2018-04-23 2018-04-19 228.600 70,500 +7,667 0.02% 16,116,300
2018-04-20 2018-04-18 219.900 62,833 +11,333 0.02% 13,816,977
2018-04-18 2018-04-16 235.800 51,500 -1,500 0.01% 12,143,700
2018-04-17 2018-04-13 237.300 53,000 -6,667 0.01% 12,576,900
2018-04-16 2018-04-12 246.300 59,667 +11,834 0.01% 14,695,982
2018-04-13 2018-04-11 255.300 47,833 -5,500 0.01% 12,211,765
2018-04-12 2018-04-10 249.000 53,333 -1,167 0.01% 13,279,917
2018-04-11 2018-04-09 249.900 54,500 -3,000 0.01% 13,619,550
2018-04-10 2018-04-06 243.300 57,500 +2,167 0.01% 13,989,750
2018-04-09 2018-04-04 249.300 55,333 +7,500 0.01% 13,794,517
2018-04-06 2018-04-03 234.600 47,833 -1,167 0.01% 11,221,622
2018-04-04 2018-03-29 226.350 49,000 -3,167 0.01% 11,091,150
2018-04-03 2018-03-28 225.000 52,167 +8,500 0.01% 11,737,575
2018-03-29 2018-03-27 241.800 43,667 +2,834 0.01% 10,558,681
2018-03-28 2018-03-26 222.000 40,833 +4,000 0.01% 9,064,926
2018-03-27 2018-03-23 212.700 36,833 -1,334 0.01% 7,834,379
2018-03-26 2018-03-22 218.700 38,167 +167 0.01% 8,347,123
2018-03-23 2018-03-21 225.150 38,000 -8,000 0.01% 8,555,700
2018-03-22 2018-03-20 227.100 46,000 +12,500 0.01% 10,446,600
2018-03-21 2018-03-19 213.600 33,500 +5,500 0.01% 7,155,600
2018-03-20 2018-03-16 210.000 28,000 -1,667 0.01% 5,880,000
2018-03-19 2018-03-15 213.000 29,667 +2,334 0.01% 6,319,071
2018-03-16 2018-03-14 199.950 27,333 -167 0.01% 5,465,233
2018-03-15 2018-03-13 192.450 27,500 +500 0.01% 5,292,375
2018-03-14 2018-03-12 197.250 27,000 +500 0.01% 5,325,750
2018-03-13 2018-03-09 192.150 26,500 +2,000 0.01% 5,091,975
2018-03-12 2018-03-08 195.150 24,500 -500 0.01% 4,781,175
2018-03-09 2018-03-07 185.700 25,000 -18,333 0.01% 4,642,500
2018-03-08 2018-03-06 176.250 43,333 +1,500 0.01% 7,637,441
2018-03-07 2018-03-05 175.500 41,833 +1,166 0.01% 7,341,692
2018-03-06 2018-03-02 162.900 40,667 +3,667 0.01% 6,624,654
2018-03-05 2018-03-01 160.800 37,000 +1,000 0.01% 5,949,600
2018-03-02 2018-02-28 163.500 36,000 -1,333 0.01% 5,886,000
2018-03-01 2018-02-27 157.800 37,333 +8,666 0.01% 5,891,147
2018-02-28 2018-02-26 162.000 28,667 -6,833 0.01% 4,644,054
2018-02-27 2018-02-23 154.950 35,500 -6,000 0.01% 5,500,725
2018-02-26 2018-02-22 150.300 41,500 -167 0.01% 6,237,450
2018-02-23 2018-02-21 152.700 41,667 +3,000 0.01% 6,362,551
2018-02-22 2018-02-20 154.050 38,667 -2,000 0.01% 5,956,651
2018-02-21 2018-02-15 151.200 40,667 +7,500 0.01% 6,148,850
2018-02-20 2018-02-13 150.000 33,167 -333 0.01% 4,975,050
2018-02-14 2018-02-12 146.700 33,500 +1,500 0.01% 4,914,450
2018-02-13 2018-02-09 146.850 32,000 +6,833 0.01% 4,699,200
2018-02-12 2018-02-08 143.550 25,167 +3,500 0.01% 3,612,723
2018-02-09 2018-02-07 143.550 21,667 -1,500 0.01% 3,110,298
2018-02-08 2018-02-06 144.600 23,167 -4,333 0.01% 3,349,948
2018-02-07 2018-02-05 154.050 27,500 -3,500 0.01% 4,236,375
2018-02-06 2018-02-02 163.050 31,000 -833 0.01% 5,054,550
2018-02-05 2018-02-01 159.750 31,833 -334 0.01% 5,085,322
2018-02-02 2018-01-31 161.550 32,167 -3,333 0.01% 5,196,579
2018-02-01 2018-01-30 159.750 35,500 +3,333 0.01% 5,671,125
2018-01-31 2018-01-29 170.400 32,167 +4,167 0.01% 5,481,257
2018-01-30 2018-01-26 161.700 28,000 -1,000 0.01% 4,527,600
2018-01-29 2018-01-25 155.250 29,000 +1,000 0.01% 4,502,250
2018-01-25 2018-01-23 158.250 28,000 +2,000 0.01% 4,431,000
2018-01-24 2018-01-22 158.250 26,000 -1,667 0.01% 4,114,500
2018-01-23 2018-01-19 153.150 27,667 +1,167 0.01% 4,237,201
2018-01-22 2018-01-18 152.250 26,500 -333 0.01% 4,034,625
2018-01-19 2018-01-17 156.600 26,833 +3,333 0.01% 4,202,048
2018-01-17 2018-01-15 165.000 23,500 -1,333 0.01% 3,877,500
2018-01-16 2018-01-12 160.050 24,833 -3,334 0.01% 3,974,522
2018-01-15 2018-01-11 154.200 28,167 +2,167 0.01% 4,343,351
2018-01-12 2018-01-10 159.450 26,000 -3,333 0.01% 4,145,700
2018-01-10 2018-01-08 147.750 29,333 -334 0.01% 4,333,951
2018-01-09 2018-01-05 151.200 29,667 -8,500 0.01% 4,485,650
2018-01-08 2018-01-04 144.000 38,167 -20,500 0.01% 5,496,048
2018-01-05 2018-01-03 133.350 58,667 -5,666 0.02% 7,823,244
2018-01-04 2018-01-02 132.300 64,333 -4,167 0.02% 8,511,256
2018-01-02 2017-12-28 130.500 68,500 -1,833 0.02% 8,939,250
2017-12-29 2017-12-27 130.050 70,333 +6,333 0.02% 9,146,807
2017-12-28 2017-12-22 129.750 64,000 -1,667 0.02% 8,304,000
2017-12-27 2017-12-21 129.150 65,667 -2,166 0.02% 8,480,893
2017-12-22 2017-12-20 125.700 67,833 -1,334 0.02% 8,526,608
2017-12-21 2017-12-19 126.750 69,167 -500 0.02% 8,766,917
2017-12-20 2017-12-18 123.000 69,667 -1,333 0.02% 8,569,041
2017-12-19 2017-12-15 126.000 71,000 -13,167 0.02% 8,946,000
2017-12-18 2017-12-14 128.250 84,167 +64,334 0.02% 10,794,418
2017-12-15 2017-12-13 124.800 19,833 +2,166 0.01% 2,475,158
2017-12-14 2017-12-12 134.250 17,667 -166 0.00% 2,371,795
2017-12-13 2017-12-11 132.750 17,833 -2,667 0.00% 2,367,331
2017-12-12 2017-12-08 129.000 20,500 -22,667 0.01% 2,644,500
2017-12-11 2017-12-07 123.300 43,167 +22,500 0.01% 5,322,491
2017-12-07 2017-12-05 137.400 20,667 +334 0.01% 2,839,646
2017-12-06 2017-12-04 138.900 20,333 -334 0.01% 2,824,254
2017-12-05 2017-12-01 141.000 20,667 +667 0.01% 2,914,047
2017-12-04 2017-11-30 139.350 20,000 -667 0.01% 2,787,000
2017-12-01 2017-11-29 143.850 20,667 -10,166 0.01% 2,972,948
2017-11-30 2017-11-28 137.850 30,833 -834 0.01% 4,250,329
2017-11-27 2017-11-23 132.150 31,667 -166 0.01% 4,184,794
2017-11-24 2017-11-22 136.200 31,833 +4,833 0.01% 4,335,655
2017-11-23 2017-11-21 135.750 27,000 -3,500 0.01% 3,665,250
2017-11-22 2017-11-20 132.150 30,500 -17,667 0.01% 4,030,575
2017-11-21 2017-11-17 131.700 48,167 +1,667 0.01% 6,343,594
2017-11-20 2017-11-16 129.900 46,500 +500 0.01% 6,040,350
2017-11-17 2017-11-15 131.100 46,000 -8,333 0.01% 6,030,600
2017-11-16 2017-11-14 129.600 54,333 +1,000 0.01% 7,041,557
2017-11-14 2017-11-10 135.750 53,333 +7,666 0.01% 7,239,955
2017-11-13 2017-11-09 130.200 45,667 -1,333 0.01% 5,945,843
2017-11-10 2017-11-08 128.100 47,000 -6,500 0.01% 6,020,700
2017-11-09 2017-11-07 130.950 53,500 -333 0.01% 7,005,825
2017-11-08 2017-11-06 131.250 53,833 +1,000 0.01% 7,065,581
2017-11-07 2017-11-03 132.150 52,833 -1,667 0.01% 6,981,881
2017-11-06 2017-11-02 132.000 54,500 -2,167 0.01% 7,194,000
2017-11-03 2017-11-01 134.400 56,667 -2,166 0.01% 7,616,045
2017-11-02 2017-10-31 132.600 58,833 +25,166 0.02% 7,801,256
2017-11-01 2017-10-30 128.100 33,667 -500 0.01% 4,312,743
2017-10-31 2017-10-27 129.300 34,167 -8,666 0.01% 4,417,793
2017-10-30 2017-10-26 136.500 42,833 +10,500 0.01% 5,846,705
2017-10-27 2017-10-25 144.900 32,333 +3,166 0.01% 4,685,052
2017-10-26 2017-10-24 128.100 29,167 -4,833 0.01% 3,736,293
2017-10-25 2017-10-23 121.650 34,000 -1,667 0.01% 4,136,100
2017-10-24 2017-10-20 121.200 35,667 +2,000 0.01% 4,322,840
2017-10-23 2017-10-19 119.250 33,667 -4,833 0.01% 4,014,790
2017-10-20 2017-10-18 121.500 38,500 +4,500 0.01% 4,677,750
2017-10-19 2017-10-17 119.100 34,000 -167 0.01% 4,049,400
2017-10-18 2017-10-16 119.100 34,167 -1,666 0.01% 4,069,290
2017-10-17 2017-10-13 117.150 35,833 -667 0.01% 4,197,836
2017-10-13 2017-10-11 117.150 36,500 -1,667 0.01% 4,275,975
2017-10-12 2017-10-10 117.000 38,167 +2,000 0.01% 4,465,539
2017-10-11 2017-10-09 118.500 36,167 +1,000 0.01% 4,285,790
2017-10-09 2017-10-04 117.600 35,167 -333 0.01% 4,135,639
2017-10-06 2017-10-03 117.600 35,500 +667 0.01% 4,174,800
2017-10-04 2017-09-29 118.350 34,833 +166 0.01% 4,122,486
2017-10-03 2017-09-28 116.700 34,667 -2,833 0.01% 4,045,639
2017-09-29 2017-09-27 117.000 37,500 -833 0.01% 4,387,500
2017-09-28 2017-09-26 113.700 38,333 -334 0.01% 4,358,462
2017-09-27 2017-09-25 112.500 38,667 -4,666 0.01% 4,350,038
2017-09-26 2017-09-22 117.000 43,333 +333 0.01% 5,069,961
2017-09-25 2017-09-21 118.500 43,000 +167 0.01% 5,095,500
2017-09-22 2017-09-20 121.950 42,833 +3,166 0.01% 5,223,484
2017-09-21 2017-09-19 116.700 39,667 +13,667 0.01% 4,629,139
2017-09-20 2017-09-18 113.100 26,000 -1,833 0.01% 2,940,600
2017-09-19 2017-09-15 112.950 27,833 -667 0.01% 3,143,737
2017-09-18 2017-09-14 110.700 28,500 +667 0.01% 3,154,950
2017-09-15 2017-09-13 112.050 27,833 -4,334 0.01% 3,118,688
2017-09-14 2017-09-12 109.800 32,167 +2,167 0.01% 3,531,937
2017-09-13 2017-09-11 109.650 30,000 +1,833 0.01% 3,289,500
2017-09-12 2017-09-08 110.400 28,167 +500 0.01% 3,109,637
2017-09-11 2017-09-07 109.650 27,667 -1,666 0.01% 3,033,687
2017-09-08 2017-09-06 109.200 29,333 -500 0.01% 3,203,164
2017-09-07 2017-09-05 109.500 29,833 +333 0.01% 3,266,714
2017-09-06 2017-09-04 111.000 29,500 -17,500 0.01% 3,274,500
2017-09-05 2017-09-01 113.100 47,000 -11,833 0.01% 5,315,700
2017-09-04 2017-08-31 115.800 58,833 +6,166 0.02% 6,812,861
2017-09-01 2017-08-30 118.350 52,667 +2,000 0.01% 6,233,139
2017-08-31 2017-08-29 115.500 50,667 +5,667 0.01% 5,852,039
2017-08-30 2017-08-28 113.250 45,000 -4,000 0.01% 5,096,250
2017-08-29 2017-08-25 118.200 49,000 -3,167 0.01% 5,791,800
2017-08-28 2017-08-24 119.250 52,167 -4,833 0.01% 6,220,915
2017-08-25 2017-08-22 111.750 57,000 +7,833 0.01% 6,369,750
2017-08-24 2017-08-21 106.500 49,167 -5,333 0.01% 5,236,286
2017-08-22 2017-08-18 107.700 54,500 -333 0.01% 5,869,650
2017-08-21 2017-08-17 109.350 54,833 +7,500 0.01% 5,995,989
2017-08-18 2017-08-16 99.900 47,333 -334 0.01% 4,728,567
2017-08-17 2017-08-15 98.100 47,667 -3,000 0.01% 4,676,133
2017-08-16 2017-08-14 96.300 50,667 -5,666 0.01% 4,879,232
2017-08-15 2017-08-11 94.350 56,333 +2,500 0.01% 5,315,019
2017-08-14 2017-08-10 98.550 53,833 +1,166 0.01% 5,305,242
2017-08-11 2017-08-09 101.400 52,667 -1,333 0.01% 5,340,434
2017-08-10 2017-08-08 101.250 54,000 +2,667 0.01% 5,467,500
2017-08-09 2017-08-07 98.700 51,333 -1,000 0.01% 5,066,567
2017-08-08 2017-08-04 99.150 52,333 +2,833 0.01% 5,188,817
2017-08-07 2017-08-03 98.250 49,500 -667 0.01% 4,863,375
2017-08-04 2017-08-02 101.550 50,167 -1,333 0.01% 5,094,459
2017-08-03 2017-08-01 103.500 51,500 +3,333 0.01% 5,330,250
2017-08-02 2017-07-31 105.000 48,167 -666 0.01% 5,057,535
2017-08-01 2017-07-28 103.200 48,833 -5,334 0.01% 5,039,566
2017-07-31 2017-07-27 105.600 54,167 +4,667 0.01% 5,720,035
2017-07-28 2017-07-26 104.100 49,500 +333 0.01% 5,152,950
2017-07-27 2017-07-25 108.300 49,167 -166 0.01% 5,324,786
2017-07-26 2017-07-24 108.300 49,333 +666 0.01% 5,342,764
2017-07-25 2017-07-21 112.200 48,667 -666 0.01% 5,460,437
2017-07-24 2017-07-20 114.600 49,333 +3,666 0.01% 5,653,562
2017-07-21 2017-07-19 111.000 45,667 +7,167 0.01% 5,069,037
2017-07-20 2017-07-18 107.850 38,500 -333 0.01% 4,152,225
2017-07-19 2017-07-17 105.900 38,833 -10,667 0.01% 4,112,415
2017-07-18 2017-07-14 96.600 49,500 -8,833 0.01% 4,781,700
2017-07-17 2017-07-13 96.600 58,333 -1,000 0.02% 5,634,968
2017-07-14 2017-07-12 94.050 59,333 +6,666 0.02% 5,580,269
2017-07-13 2017-07-11 92.550 52,667 -16,833 0.01% 4,874,331
2017-07-12 2017-07-10 89.700 69,500 +4,167 0.02% 6,234,150
2017-07-11 2017-07-07 99.900 65,333 +13,333 0.02% 6,526,767
2017-07-10 2017-07-06 96.300 52,000 +1,500 0.01% 5,007,600
2017-07-07 2017-07-05 90.750 50,500 -31,333 0.01% 4,582,875
2017-07-06 2017-07-04 89.100 81,833 -834 0.02% 7,291,320
2017-07-05 2017-07-03 89.700 82,667 -3,833 0.02% 7,415,230
2017-07-04 2017-06-30 88.050 86,500 -2,167 0.02% 7,616,325
2017-07-03 2017-06-29 84.300 88,667 -7,500 0.02% 7,474,628
2017-06-30 2017-06-28 81.900 96,167 -13,166 0.02% 7,876,077
2017-06-29 2017-06-27 82.200 109,333 -1,667 0.03% 8,987,173
2017-06-28 2017-06-26 84.750 111,000 -27,000 0.03% 9,407,250
2017-06-27 2017-06-23 83.850 138,000 -13,500 0.04% 11,571,300
2017-06-26 2017-06-22 82.800 151,500 -137,167 0.04% 12,544,200
2017-06-23 2017-06-21 78.300 288,667 -113,500 0.07% 22,602,626
2017-06-22 2017-06-20 80.850 402,167 +61,334 0.10% 32,515,202
2017-06-21 2017-06-19 83.700 340,833 -102,334 0.09% 28,527,722
2017-06-20 2017-06-16 83.550 443,167 -74,000 0.11% 37,026,603
2017-06-19 2017-06-15 84.750 517,167 -69,500 0.13% 43,829,903
2017-06-16 2017-06-14 85.500 586,667 +15,500 0.16% 50,160,029
2017-06-15 2017-06-13 84.750 571,167 0.15% 48,406,403

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