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: CHINA INTERNATIONAL CAPITAL CORPORATION

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 8,395,701 +0 0.21% 317,861,240
2025-10-13 2025-10-09 40.960 8,395,701 +0 0.21% 343,887,913
2025-10-10 2025-10-08 42.000 8,395,701 -30,000 0.21% 352,619,442
2025-10-08 2025-10-03 42.180 8,425,701 -23,000 0.21% 355,396,068
2025-10-06 2025-10-02 42.080 8,448,701 +754,500 0.21% 355,521,338
2025-10-03 2025-09-30 40.980 7,694,201 -75,500 0.19% 315,308,357
2025-10-02 2025-09-29 39.600 7,769,701 +1,000 0.19% 307,680,160
2025-09-30 2025-09-26 39.060 7,768,701 -1,523,000 0.19% 303,445,461
2025-09-29 2025-09-25 40.000 9,291,701 -90,500 0.23% 371,668,040
2025-09-26 2025-09-24 39.960 9,382,201 +12,000 0.23% 374,912,752
2025-09-25 2025-09-23 39.500 9,370,201 -18,500 0.23% 370,122,940
2025-09-24 2025-09-22 40.080 9,388,701 +388,000 0.23% 376,299,136
2025-09-23 2025-09-19 37.780 9,000,701 +15,500 0.22% 340,046,484
2025-09-22 2025-09-18 38.900 8,985,201 +40,000 0.22% 349,524,319
2025-09-19 2025-09-17 39.220 8,945,201 -61,500 0.22% 350,830,783
2025-09-18 2025-09-16 38.760 9,006,701 +3,000 0.22% 349,099,731
2025-09-17 2025-09-15 38.840 9,003,701 -215,800 0.22% 349,703,747
2025-09-16 2025-09-12 36.480 9,219,501 +758,500 0.23% 336,327,396
2025-09-15 2025-09-11 36.000 8,461,001 +37,000 0.21% 304,596,036
2025-09-12 2025-09-10 37.600 8,424,001 -3,196 0.21% 316,742,438
2025-09-11 2025-09-09 37.660 8,427,197 +29,500 0.21% 317,368,239
2025-09-10 2025-09-08 38.980 8,397,697 -79,500 0.21% 327,342,229
2025-09-09 2025-09-05 36.940 8,477,197 -278,000 0.21% 313,147,657
2025-09-08 2025-09-04 35.280 8,755,197 +301,000 0.21% 308,883,350
2025-09-05 2025-09-03 36.580 8,454,197 +20,000 0.21% 309,254,526
2025-09-04 2025-09-02 35.740 8,434,197 -1,031,500 0.21% 301,438,201
2025-09-03 2025-09-01 35.980 9,465,697 +247,000 0.23% 340,575,778
2025-09-02 2025-08-29 33.200 9,218,697 +818,000 0.23% 306,060,740
2025-09-01 2025-08-28 31.040 8,400,697 +658,000 0.21% 260,757,635
2025-08-29 2025-08-27 31.760 7,742,697 +31,500 0.19% 245,908,057
2025-08-28 2025-08-26 32.620 7,711,197 -18,000 0.19% 251,539,246
2025-08-27 2025-08-25 33.280 7,729,197 -5,500 0.19% 257,227,676
2025-08-26 2025-08-22 32.920 7,734,697 +69,000 0.19% 254,626,225
2025-08-25 2025-08-21 31.320 7,665,697 +1,444,000 0.19% 240,089,630
2025-08-21 2025-08-19 29.780 6,221,697 -55,000 0.15% 185,282,137
2025-08-20 2025-08-18 31.000 6,276,697 -8,500 0.15% 194,577,607
2025-08-19 2025-08-15 30.940 6,285,197 -11,000 0.15% 194,463,995
2025-08-18 2025-08-14 30.820 6,296,197 +48,000 0.15% 194,048,792
2025-08-15 2025-08-13 30.800 6,248,197 -5,000 0.15% 192,444,468
2025-08-14 2025-08-12 29.560 6,253,197 -35,000 0.15% 184,844,503
2025-08-13 2025-08-11 29.720 6,288,197 -75,500 0.15% 186,885,215
2025-08-12 2025-08-08 29.360 6,363,697 +75,500 0.16% 186,838,144
2025-08-11 2025-08-07 30.020 6,288,197 -1,964,500 0.15% 188,771,674
2025-08-08 2025-08-06 31.620 8,252,697 +343,000 0.20% 260,950,279
2025-08-07 2025-08-05 31.860 7,909,697 +17,500 0.19% 252,002,946
2025-08-06 2025-08-04 31.220 7,892,197 -14,000 0.19% 246,394,390
2025-08-05 2025-08-01 31.350 7,906,197 -74,500 0.19% 247,859,276
2025-08-04 2025-07-31 32.200 7,980,697 -557,500 0.20% 256,978,443
2025-08-01 2025-07-30 33.400 8,538,197 -37,000 0.21% 285,175,780
2025-07-31 2025-07-29 33.600 8,575,197 -11,500 0.21% 288,126,619
2025-07-30 2025-07-28 32.000 8,586,697 -697,000 0.21% 274,774,304
2025-07-29 2025-07-25 31.500 9,283,697 +652,500 0.23% 292,436,456
2025-07-28 2025-07-24 29.850 8,631,197 -18,500 0.21% 257,641,230
2025-07-25 2025-07-23 28.750 8,649,697 +1,700,500 0.21% 248,678,789
2025-07-24 2025-07-22 28.000 6,949,197 -76,000 0.17% 194,577,516
2025-07-23 2025-07-21 28.000 7,025,197 -392,000 0.17% 196,705,516
2025-07-22 2025-07-18 28.550 7,417,197 -17,500 0.18% 211,760,974
2025-07-21 2025-07-17 28.300 7,434,697 -1,675,000 0.18% 210,401,925
2025-07-17 2025-07-15 27.300 9,109,697 -912,500 0.22% 248,694,728
2025-07-15 2025-07-11 26.650 10,022,197 +1,742,500 0.25% 267,091,550
2025-07-14 2025-07-10 25.700 8,279,697 +9,000 0.20% 212,788,213
2025-07-11 2025-07-09 25.900 8,270,697 +173,500 0.20% 214,211,052
2025-07-10 2025-07-08 25.700 8,097,197 +2,000 0.20% 208,097,963
2025-07-09 2025-07-07 25.050 8,095,197 -90,500 0.20% 202,784,685
2025-07-08 2025-07-04 26.200 8,185,697 +28,500 0.20% 214,465,261
2025-07-07 2025-07-03 25.800 8,157,197 -31,000 0.20% 210,455,683
2025-07-04 2025-07-02 25.650 8,188,197 +94,500 0.20% 210,027,253
2025-07-03 2025-06-30 25.650 8,093,697 -539,000 0.20% 207,603,328
2025-07-02 2025-06-27 25.150 8,632,697 +39,500 0.21% 217,112,330
2025-06-30 2025-06-26 25.000 8,593,197 +1,000 0.21% 214,829,925
2025-06-27 2025-06-25 25.700 8,592,197 +29,000 0.21% 220,819,463
2025-06-26 2025-06-24 25.400 8,563,197 -103,000 0.21% 217,505,204
2025-06-25 2025-06-23 24.500 8,666,197 +483,000 0.21% 212,321,826
2025-06-24 2025-06-20 24.100 8,183,197 -100,500 0.20% 197,215,048
2025-06-23 2025-06-19 24.100 8,283,697 -1,694,000 0.20% 199,637,098
2025-06-20 2025-06-18 24.850 9,977,697 +262,500 0.25% 247,945,770
2025-06-19 2025-06-17 25.700 9,715,197 +150,000 0.24% 249,680,563
2025-06-18 2025-06-16 26.500 9,565,197 +1,149,000 0.24% 253,477,720
2025-06-17 2025-06-13 28.000 8,416,197 -955,500 0.21% 235,653,516
2025-06-13 2025-06-11 26.650 9,371,697 +23,500 0.23% 249,755,725
2025-06-12 2025-06-10 26.550 9,348,197 +75,000 0.23% 248,194,630
2025-06-11 2025-06-09 26.000 9,273,197 +8,000 0.23% 241,103,122
2025-06-10 2025-06-06 24.650 9,265,197 +178,500 0.23% 228,387,106
2025-06-09 2025-06-05 24.900 9,086,697 +7,000 0.22% 226,258,755
2025-06-06 2025-06-04 25.200 9,079,697 -106,500 0.22% 228,808,364
2025-06-05 2025-06-03 24.700 9,186,197 +142,000 0.23% 226,899,066
2025-06-04 2025-06-02 24.950 9,044,197 +16,000 0.22% 225,652,715
2025-06-03 2025-05-30 24.950 9,028,197 +7,000 0.22% 225,253,515
2025-06-02 2025-05-29 25.750 9,021,197 -152,500 0.22% 232,295,823
2025-05-30 2025-05-28 23.400 9,173,697 +35,500 0.23% 214,664,510
2025-05-29 2025-05-27 23.700 9,138,197 +26,000 0.22% 216,575,269
2025-05-28 2025-05-26 23.100 9,112,197 +7,000 0.22% 210,491,751
2025-05-27 2025-05-23 23.850 9,105,197 -540,000 0.22% 217,158,948
2025-05-26 2025-05-22 24.050 9,645,197 +247,000 0.24% 231,966,988
2025-05-23 2025-05-21 24.700 9,398,197 +481,000 0.23% 232,135,466
2025-05-22 2025-05-20 24.150 8,917,197 -756,000 0.22% 215,350,308
2025-05-21 2025-05-19 23.750 9,673,197 +267,500 0.24% 229,738,429
2025-05-20 2025-05-16 23.550 9,405,697 +55,000 0.23% 221,504,164
2025-05-19 2025-05-15 23.850 9,350,697 -215,000 0.23% 223,014,123
2025-05-16 2025-05-14 23.800 9,565,697 -754,500 0.24% 227,663,589
2025-05-15 2025-05-13 23.150 10,320,197 -280,000 0.25% 238,912,561
2025-05-14 2025-05-12 23.250 10,600,197 +435,000 0.26% 246,454,580
2025-05-13 2025-05-09 23.100 10,165,197 +117,000 0.25% 234,816,051
2025-05-12 2025-05-08 22.550 10,048,197 +382,500 0.25% 226,586,842
2025-05-09 2025-05-07 21.700 9,665,697 -458,500 0.24% 209,745,625
2025-05-08 2025-05-06 23.250 10,124,197 -427,000 0.25% 235,387,580
2025-05-07 2025-05-02 24.100 10,551,197 +389,500 0.26% 254,283,848
2025-05-06 2025-04-30 22.800 10,161,697 -3,000 0.25% 231,686,692
2025-05-02 2025-04-29 23.100 10,164,697 +13,500 0.25% 234,804,501
2025-04-30 2025-04-28 22.850 10,151,197 -433,500 0.25% 231,954,851
2025-04-25 2025-04-23 22.700 10,584,697 +821,000 0.26% 240,272,622
2025-04-24 2025-04-22 21.550 9,763,697 -32,000 0.24% 210,407,670
2025-04-23 2025-04-17 20.500 9,795,697 +20,000 0.24% 200,811,788
2025-04-22 2025-04-16 20.200 9,775,697 -1,348,500 0.24% 197,469,079
2025-04-17 2025-04-15 21.200 11,124,197 -1,256,500 0.27% 235,832,976
2025-04-16 2025-04-14 21.200 12,380,697 +1,074,500 0.30% 262,470,776
2025-04-15 2025-04-11 19.940 11,306,197 +346,500 0.28% 225,445,568
2025-04-14 2025-04-10 19.220 10,959,697 +363,000 0.27% 210,645,376
2025-04-11 2025-04-09 18.500 10,596,697 +123,500 0.26% 196,038,894
2025-04-10 2025-04-08 17.820 10,473,197 +893,000 0.25% 186,632,371
2025-04-09 2025-04-07 18.280 9,580,197 -853,500 0.23% 175,126,001
2025-04-08 2025-04-03 24.850 10,433,697 -321,500 0.25% 259,277,370
2025-04-07 2025-04-02 26.250 10,755,197 +51,000 0.26% 282,323,921
2025-04-03 2025-04-01 26.800 10,704,197 -136,000 0.26% 286,872,480
2025-04-02 2025-03-31 27.050 10,840,197 -110,000 0.26% 293,227,329
2025-04-01 2025-03-28 26.800 10,950,197 +397,000 0.27% 293,465,280
2025-03-31 2025-03-27 27.750 10,553,197 +175,500 0.26% 292,851,217
2025-03-28 2025-03-26 26.200 10,377,697 +290,500 0.25% 271,895,661
2025-03-27 2025-03-25 25.900 10,087,197 -351,500 0.25% 261,258,402
2025-03-26 2025-03-24 26.350 10,438,697 +20,000 0.25% 275,059,666
2025-03-25 2025-03-21 26.350 10,418,697 -126,500 0.25% 274,532,666
2025-03-24 2025-03-20 27.650 10,545,197 -223,500 0.26% 291,574,697
2025-03-21 2025-03-19 28.500 10,768,697 +60,000 0.26% 306,907,864
2025-03-20 2025-03-18 27.950 10,708,697 -685,500 0.26% 299,308,081
2025-03-19 2025-03-17 26.600 11,394,197 -415,000 0.28% 303,085,640
2025-03-18 2025-03-14 26.650 11,809,197 +39,000 0.29% 314,715,100
2025-03-17 2025-03-13 23.300 11,770,197 -6,500 0.29% 274,245,590
2025-03-14 2025-03-12 23.600 11,776,697 -13,000 0.29% 277,930,049
2025-03-13 2025-03-11 24.100 11,789,697 +1,007,000 0.29% 284,131,698
2025-03-12 2025-03-10 23.750 10,782,697 -300,000 0.26% 256,089,054
2025-03-11 2025-03-07 23.750 11,082,697 +7,000 0.27% 263,214,054
2025-03-10 2025-03-06 23.550 11,075,697 -2,500 0.27% 260,832,664
2025-03-07 2025-03-05 23.100 11,078,197 +10,000 0.27% 255,906,351
2025-03-06 2025-03-04 22.600 11,068,197 -350,000 0.27% 250,141,252
2025-03-05 2025-03-03 22.400 11,418,197 +670,000 0.28% 255,767,613
2025-03-04 2025-02-28 22.450 10,748,197 -690,000 0.26% 241,297,023
2025-02-28 2025-02-26 23.750 11,438,197 -200,000 0.28% 271,657,179
2025-02-27 2025-02-25 23.350 11,638,197 +85,000 0.28% 271,751,900
2025-02-26 2025-02-24 23.650 11,553,197 -722,500 0.28% 273,233,109
2025-02-25 2025-02-21 26.000 12,275,697 -257,500 0.30% 319,168,122
2025-02-24 2025-02-20 24.300 12,533,197 -20,000 0.31% 304,556,687
2025-02-21 2025-02-19 24.300 12,553,197 -8,500 0.31% 305,042,687
2025-02-20 2025-02-18 24.200 12,561,697 +178,500 0.31% 303,993,067
2025-02-19 2025-02-17 23.450 12,383,197 +247,500 0.30% 290,385,970
2025-02-18 2025-02-14 23.300 12,135,697 -50,000 0.30% 282,761,740
2025-02-14 2025-02-12 21.450 12,185,697 -986,500 0.30% 261,383,201
2025-02-12 2025-02-10 21.800 13,172,197 +108,500 0.32% 287,153,895
2025-02-11 2025-02-07 21.300 13,063,697 -195,000 0.32% 278,256,746
2025-02-10 2025-02-06 21.150 13,258,697 +458,500 0.32% 280,421,442
2025-02-07 2025-02-05 20.100 12,800,197 +647,500 0.31% 257,283,960
2025-02-04 2025-01-28 18.420 12,152,697 -8,000 0.30% 223,852,679
2025-02-03 2025-01-24 18.240 12,160,697 -316,000 0.30% 221,811,113
2025-01-24 2025-01-22 17.640 12,476,697 -909,000 0.30% 220,088,935
2025-01-23 2025-01-21 18.200 13,385,697 -448,000 0.33% 243,619,685
2025-01-22 2025-01-20 18.700 13,833,697 +1,025,500 0.34% 258,690,134
2025-01-21 2025-01-17 17.960 12,808,197 +478,500 0.31% 230,035,218
2025-01-20 2025-01-16 17.740 12,329,697 +718,500 0.30% 218,728,825
2025-01-16 2025-01-14 17.600 11,611,197 +94,500 0.28% 204,357,067
2025-01-10 2025-01-08 16.480 11,516,697 -349,000 0.28% 189,795,167
2025-01-09 2025-01-07 16.180 11,865,697 -326,500 0.29% 191,986,977
2025-01-07 2025-01-03 17.000 12,192,197 -4,500 0.30% 207,267,349
2025-01-03 2024-12-31 17.560 12,196,697 +100,000 0.30% 214,173,999
2025-01-02 2024-12-27 17.340 12,096,697 +30,000 0.29% 209,756,726
2024-12-30 2024-12-24 17.460 12,066,697 +280,500 0.29% 210,684,530
2024-12-20 2024-12-18 17.300 11,786,197 -4,500 0.29% 203,901,208
2024-12-19 2024-12-17 16.840 11,790,697 -25,500 0.29% 198,555,337
2024-12-13 2024-12-11 18.420 11,816,197 -332,500 0.29% 217,654,349
2024-12-12 2024-12-10 18.260 12,148,697 -140,000 0.30% 221,835,207
2024-12-11 2024-12-09 19.000 12,288,697 -615,000 0.30% 233,485,243
2024-12-10 2024-12-06 17.340 12,903,697 +844,500 0.31% 223,750,106
2024-12-09 2024-12-05 16.440 12,059,197 -17,500 0.29% 198,253,199
2024-12-05 2024-12-03 16.720 12,076,697 -50,000 0.29% 201,922,374
2024-12-04 2024-12-02 15.500 12,126,697 -21,000 0.29% 187,963,804
2024-12-03 2024-11-29 15.000 12,147,697 +694,500 0.29% 182,215,455
2024-11-29 2024-11-27 14.800 11,453,197 +5,000 0.28% 169,507,316
2024-11-26 2024-11-22 14.400 11,448,197 -418,500 0.28% 164,854,037
2024-11-22 2024-11-20 15.360 11,866,697 +457,000 0.29% 182,272,466
2024-11-21 2024-11-19 15.200 11,409,697 +1,000 0.27% 173,427,394
2024-11-18 2024-11-14 15.180 11,408,697 -253,000 0.27% 173,184,020
2024-11-15 2024-11-13 16.080 11,661,697 -20,000 0.28% 187,520,088
2024-11-14 2024-11-12 16.640 11,681,697 -939,500 0.28% 194,383,438
2024-11-13 2024-11-11 16.820 12,621,197 -185,500 0.30% 212,288,534
2024-11-12 2024-11-08 17.120 12,806,697 +682,500 0.31% 219,250,653
2024-11-11 2024-11-07 17.540 12,124,197 +110,000 0.29% 212,658,415
2024-11-08 2024-11-06 17.180 12,014,197 -292,000 0.29% 206,403,904
2024-11-07 2024-11-05 17.300 12,306,197 +24,500 0.30% 212,897,208
2024-11-06 2024-11-04 16.760 12,281,697 +31,000 0.30% 205,841,242
2024-11-05 2024-11-01 16.320 12,250,697 -250,000 0.29% 199,931,375
2024-11-04 2024-10-31 16.340 12,500,697 -232,000 0.30% 204,261,389
2024-11-01 2024-10-30 16.360 12,732,697 -216,500 0.31% 208,306,923
2024-10-31 2024-10-29 17.080 12,949,197 -35,000 0.31% 221,172,285
2024-10-30 2024-10-28 17.420 12,984,197 +120,000 0.31% 226,184,712
2024-10-29 2024-10-25 17.440 12,864,197 +14,000 0.31% 224,351,596
2024-10-25 2024-10-23 16.860 12,850,197 -135,000 0.31% 216,654,321
2024-10-24 2024-10-22 16.440 12,985,197 +10,000 0.31% 213,476,639
2024-10-23 2024-10-21 16.340 12,975,197 +103,500 0.31% 212,014,719
2024-10-22 2024-10-18 16.500 12,871,697 +107,000 0.31% 212,383,000
2024-10-21 2024-10-17 15.180 12,764,697 +192,000 0.31% 193,768,100
2024-10-18 2024-10-16 15.680 12,572,697 -262,500 0.30% 197,139,889
2024-10-17 2024-10-15 16.140 12,835,197 -1,160,000 0.31% 207,160,080
2024-10-16 2024-10-14 17.320 13,995,197 +13,500 0.34% 242,396,812
2024-10-15 2024-10-10 18.020 13,981,697 +83,000 0.34% 251,950,180
2024-10-14 2024-10-09 17.900 13,898,697 -557,000 0.33% 248,786,676
2024-10-10 2024-10-08 19.060 14,455,697 -120,000 0.35% 275,525,585
2024-10-09 2024-10-07 22.850 14,575,697 +2,991,500 0.35% 333,054,676
2024-10-08 2024-10-04 21.450 11,584,197 -121,500 0.28% 248,481,026
2024-10-07 2024-10-03 18.740 11,705,697 -184,500 0.28% 219,364,762
2024-10-04 2024-10-02 20.150 11,890,197 +2,466,000 0.29% 239,587,470
2024-10-03 2024-09-30 17.500 9,424,197 +295,000 0.23% 164,923,448
2024-10-02 2024-09-27 15.980 9,129,197 +1,118,000 0.22% 145,884,568
2024-09-30 2024-09-26 13.860 8,011,197 +25,000 0.19% 111,035,190
2024-09-27 2024-09-25 13.400 7,986,197 -268,486 0.19% 107,015,040
2024-09-26 2024-09-24 12.860 8,254,683 +229,500 0.20% 106,155,223
2024-09-25 2024-09-23 12.700 8,025,183 +496,500 0.19% 101,919,824
2024-09-24 2024-09-20 13.380 7,528,683 +10,000 0.18% 100,733,779
2024-09-23 2024-09-19 12.120 7,518,683 +75,500 0.18% 91,126,438
2024-09-20 2024-09-17 11.520 7,443,183 +530,000 0.18% 85,745,468
2024-09-19 2024-09-16 11.460 6,913,183 +44,274 0.17% 79,225,077
2024-09-17 2024-09-13 11.540 6,868,909 +49,500 0.17% 79,267,210
2024-09-16 2024-09-12 11.680 6,819,409 +23,000 0.16% 79,650,697
2024-09-13 2024-09-11 11.300 6,796,409 -10,000 0.16% 76,799,422
2024-09-03 2024-08-30 11.220 6,806,409 +19,500 0.16% 76,367,909
2024-08-30 2024-08-28 10.520 6,786,909 +30,000 0.16% 71,398,283
2024-08-29 2024-08-27 10.720 6,756,909 +31,000 0.16% 72,434,064
2024-08-27 2024-08-23 10.260 6,725,909 +17,500 0.16% 69,007,826
2024-08-26 2024-08-22 10.400 6,708,409 +163,500 0.16% 69,767,454
2024-08-23 2024-08-21 11.360 6,544,909 +5,000 0.16% 74,350,166
2024-08-21 2024-08-19 11.920 6,539,909 -10,000 0.16% 77,955,715
2024-08-20 2024-08-16 11.760 6,549,909 +5,000 0.16% 77,026,930
2024-08-16 2024-08-14 11.220 6,544,909 +48,598 0.16% 73,433,879
2024-08-15 2024-08-13 11.720 6,496,311 -730,385 0.16% 76,136,765
2024-08-14 2024-08-12 11.780 7,226,696 -70,000 0.17% 85,130,479
2024-08-07 2024-08-05 11.100 7,296,696 -920,000 0.18% 80,993,326
2024-08-06 2024-08-02 11.400 8,216,696 -10,000 0.20% 93,670,334
2024-08-05 2024-08-01 11.420 8,226,696 -122,500 0.20% 93,948,868
2024-08-02 2024-07-31 11.520 8,349,196 +970,000 0.20% 96,182,738
2024-08-01 2024-07-30 10.500 7,379,196 -47,500 0.18% 77,481,558
2024-07-25 2024-07-23 11.060 7,426,696 -30,000 0.18% 82,139,258
2024-07-23 2024-07-19 10.820 7,456,696 +5,000 0.18% 80,681,451
2024-07-22 2024-07-18 11.240 7,451,696 -5,000 0.18% 83,757,063
2024-07-16 2024-07-12 11.460 7,456,696 -5,000 0.18% 85,453,736
2024-07-15 2024-07-11 11.120 7,461,696 +4,000 0.18% 82,974,060
2024-07-10 2024-07-08 10.780 7,457,696 +6,000 0.18% 80,393,963
2024-07-05 2024-07-03 11.300 7,451,696 -239,000 0.18% 84,204,165
2024-07-03 2024-06-28 11.540 7,690,696 +47,500 0.19% 88,750,632
2024-07-02 2024-06-27 11.680 7,643,196 -7,500 0.18% 89,272,529
2024-06-28 2024-06-26 12.200 7,650,696 -59,500 0.18% 93,338,491
2024-06-27 2024-06-25 11.880 7,710,196 -453,500 0.19% 91,597,128
2024-06-26 2024-06-24 11.840 8,163,696 +5,000 0.20% 96,658,161
2024-06-25 2024-06-21 11.600 8,158,696 -47,500 0.20% 94,640,874
2024-06-20 2024-06-18 11.680 8,206,196 +60,000 0.20% 95,848,369
2024-06-18 2024-06-14 11.740 8,146,196 +89,500 0.20% 95,636,341
2024-06-17 2024-06-13 12.280 8,056,696 +259,500 0.19% 98,936,227
2024-06-14 2024-06-12 12.540 7,797,196 +483,000 0.19% 97,776,838
2024-06-13 2024-06-11 10.980 7,314,196 +50,000 0.18% 80,309,872
2024-06-12 2024-06-07 11.380 7,264,196 -400,000 0.17% 82,666,550
2024-06-06 2024-06-04 11.780 7,664,196 +410,000 0.18% 90,284,229
2024-06-04 2024-05-31 11.140 7,254,196 +10,000 0.17% 80,811,743
2024-05-30 2024-05-28 11.740 7,244,196 -1,163,500 0.17% 85,046,861
2024-05-28 2024-05-24 12.440 8,407,696 +10,000 0.20% 104,591,738
2024-05-27 2024-05-23 12.880 8,397,696 -400,000 0.20% 108,162,324
2024-05-23 2024-05-21 13.180 8,797,696 -366,500 0.21% 115,953,633
2024-05-20 2024-05-16 14.560 9,164,196 +2,500 0.22% 133,430,694
2024-05-17 2024-05-14 14.500 9,161,696 +1,480,500 0.22% 132,844,592
2024-05-16 2024-05-13 14.140 7,681,196 +52,500 0.18% 108,612,111
2024-05-13 2024-05-09 14.580 7,628,696 -100,500 0.18% 111,226,388
2024-05-09 2024-05-07 14.420 7,729,196 -355,000 0.18% 111,455,006
2024-05-08 2024-05-06 14.860 8,084,196 -7,500 0.19% 120,131,153
2024-05-07 2024-05-03 13.960 8,091,696 +10,000 0.19% 112,960,076
2024-05-06 2024-05-02 14.560 8,081,696 +444,500 0.19% 117,669,494
2024-05-02 2024-04-29 13.960 7,637,196 -24,000 0.18% 106,615,256
2024-04-30 2024-04-26 13.480 7,661,196 +1,160,000 0.18% 103,272,922
2024-04-26 2024-04-24 12.900 6,501,196 +5,000 0.15% 83,865,428
2024-04-25 2024-04-23 12.980 6,496,196 +145,000 0.15% 84,320,624
2024-04-18 2024-04-16 13.040 6,351,196 +5,000 0.15% 82,819,596
2024-04-12 2024-04-10 14.340 6,346,196 -1,089,500 0.15% 91,004,451
2024-04-11 2024-04-09 14.400 7,435,696 +920,000 0.17% 107,074,022
2024-04-10 2024-04-08 14.080 6,515,696 -1,926,000 0.15% 91,741,000
2024-04-09 2024-04-05 13.360 8,441,696 +2,000 0.20% 112,781,059
2024-04-05 2024-04-02 14.200 8,439,696 -430,500 0.20% 119,843,683
2024-04-03 2024-03-28 14.300 8,870,196 +2,709,000 0.21% 126,843,803
2024-04-02 2024-03-27 13.760 6,161,196 -9,500 0.14% 84,778,057
2024-03-28 2024-03-26 13.560 6,170,696 -768,500 0.14% 83,674,638
2024-03-27 2024-03-25 14.020 6,939,196 +22,000 0.16% 97,287,528
2024-03-26 2024-03-22 13.040 6,917,196 +69,500 0.16% 90,200,236
2024-03-25 2024-03-21 14.200 6,847,696 +5,000 0.16% 97,237,283
2024-03-20 2024-03-18 14.760 6,842,696 +251,000 0.16% 100,998,193
2024-03-19 2024-03-15 14.440 6,591,696 -121,000 0.15% 95,184,090
2024-03-18 2024-03-14 16.080 6,712,696 +800,000 0.16% 107,940,152
2024-03-14 2024-03-12 18.600 5,912,696 +3,000 0.14% 109,976,146
2024-03-13 2024-03-11 17.700 5,909,696 -790,000 0.14% 104,601,619
2024-03-12 2024-03-08 17.440 6,699,696 -7,000 0.16% 116,842,698
2024-03-11 2024-03-07 17.080 6,706,696 -27,000 0.16% 114,550,368
2024-03-08 2024-03-06 21.750 6,733,696 +794,000 0.16% 146,457,888
2024-03-07 2024-03-05 19.940 5,939,696 +10,000 0.14% 118,437,538
2024-03-06 2024-03-04 21.000 5,929,696 -954,000 0.14% 124,523,616
2024-03-04 2024-02-29 19.040 6,883,696 +907,000 0.16% 131,065,572
2024-03-01 2024-02-28 18.460 5,976,696 +13,000 0.14% 110,329,808
2024-02-29 2024-02-27 18.900 5,963,696 -358,000 0.14% 112,713,854
2024-02-28 2024-02-26 18.760 6,321,696 -20,000 0.15% 118,595,017
2024-02-27 2024-02-23 18.240 6,341,696 -1,305,000 0.15% 115,672,535
2024-02-26 2024-02-22 18.420 7,646,696 +27,500 0.18% 140,852,140
2024-02-23 2024-02-21 18.100 7,619,196 +1,296,500 0.18% 137,907,448
2024-02-22 2024-02-20 17.220 6,322,696 -380,500 0.15% 108,876,825
2024-02-21 2024-02-19 16.600 6,703,196 -4,865,500 0.16% 111,273,054
2024-02-20 2024-02-16 17.280 11,568,696 +2,021,000 0.27% 199,907,067
2024-02-19 2024-02-15 15.420 9,547,696 -5,000 0.22% 147,225,472
2024-02-16 2024-02-14 15.720 9,552,696 +5,000 0.22% 150,168,381
2024-02-15 2024-02-09 17.320 9,547,696 -65,500 0.22% 165,366,095
2024-02-14 2024-02-07 19.180 9,613,196 +2,574,000 0.23% 184,381,099
2024-02-08 2024-02-06 18.160 7,039,196 +689,500 0.17% 127,831,799
2024-02-07 2024-02-05 17.300 6,349,696 +208,000 0.15% 109,849,741
2024-02-06 2024-02-02 16.780 6,141,696 -241,500 0.14% 103,057,659
2024-02-05 2024-02-01 21.150 6,383,196 +204,500 0.15% 135,004,595
2024-02-02 2024-01-31 20.500 6,178,696 -270,000 0.15% 126,663,268
2024-02-01 2024-01-30 22.350 6,448,696 +59,000 0.15% 144,128,356
2024-01-31 2024-01-29 23.150 6,389,696 +174,500 0.15% 147,921,462
2024-01-30 2024-01-26 24.550 6,215,196 -1,281,000 0.15% 152,583,062
2024-01-29 2024-01-25 30.000 7,496,196 +6,000 0.18% 224,885,880
2024-01-24 2024-01-22 27.000 7,490,196 -14,500 0.18% 202,235,292
2024-01-23 2024-01-19 28.350 7,504,696 -1,800 0.18% 212,758,132
2024-01-19 2024-01-17 28.850 7,506,496 +2,500 0.18% 216,562,410
2024-01-18 2024-01-16 30.450 7,503,996 -177,000 0.18% 228,496,678
2024-01-17 2024-01-15 30.500 7,680,996 +5,000 0.18% 234,270,378
2024-01-15 2024-01-11 30.450 7,675,996 -1,500 0.18% 233,734,078
2024-01-09 2024-01-05 27.550 7,677,496 -29,000 0.18% 211,515,015
2024-01-02 2023-12-28 28.900 7,706,496 +92,500 0.18% 222,717,734
2023-12-29 2023-12-27 27.500 7,613,996 -12,500 0.18% 209,384,890
2023-12-27 2023-12-21 28.450 7,626,496 -7,200 0.18% 216,973,811
2023-12-22 2023-12-20 28.700 7,633,696 -53,000 0.18% 219,087,075
2023-12-21 2023-12-19 28.400 7,686,696 -377,500 0.18% 218,302,166
2023-12-20 2023-12-18 29.300 8,064,196 -10,000 0.19% 236,280,943
2023-12-19 2023-12-15 29.500 8,074,196 -93,500 0.19% 238,188,782
2023-12-18 2023-12-14 28.950 8,167,696 +137,000 0.19% 236,454,799
2023-12-15 2023-12-13 28.000 8,030,696 +1,500 0.19% 224,859,488
2023-12-14 2023-12-12 28.600 8,029,196 +42,250 0.19% 229,635,006
2023-12-13 2023-12-11 28.600 7,986,946 -193,500 0.19% 228,426,656
2023-12-12 2023-12-08 29.350 8,180,446 +272,750 0.19% 240,096,090
2023-12-11 2023-12-07 29.950 7,907,696 +329,000 0.19% 236,835,495
2023-12-07 2023-12-05 30.350 7,578,696 +742,000 0.18% 230,013,424
2023-12-06 2023-12-04 33.150 6,836,696 +126,000 0.16% 226,636,472
2023-12-04 2023-11-30 43.500 6,710,696 -47,000 0.16% 291,915,276
2023-11-30 2023-11-28 45.550 6,757,696 -691,000 0.16% 307,813,053
2023-11-29 2023-11-27 46.050 7,448,696 -131,000 0.18% 343,012,451
2023-11-28 2023-11-24 44.900 7,579,696 -182,500 0.18% 340,328,350
2023-11-22 2023-11-20 48.000 7,762,196 -290,000 0.18% 372,585,408
2023-11-21 2023-11-17 47.250 8,052,196 -79,000 0.19% 380,466,261
2023-11-20 2023-11-16 47.750 8,131,196 +58,000 0.19% 388,264,609
2023-11-17 2023-11-15 50.700 8,073,196 -25,000 0.19% 409,311,037
2023-11-16 2023-11-14 47.800 8,098,196 -129,500 0.19% 387,093,769
2023-11-15 2023-11-13 48.800 8,227,696 +25,000 0.19% 401,511,565
2023-11-14 2023-11-10 48.850 8,202,696 +52,500 0.19% 400,701,700
2023-11-13 2023-11-09 50.400 8,150,196 -786,000 0.19% 410,769,878
2023-11-10 2023-11-08 51.000 8,936,196 -179,500 0.21% 455,745,996
2023-11-09 2023-11-07 49.150 9,115,696 +20,000 0.21% 448,036,458
2023-11-08 2023-11-06 50.100 9,095,696 -29,500 0.21% 455,694,370
2023-11-07 2023-11-03 47.950 9,125,196 -38,000 0.21% 437,553,148
2023-11-06 2023-11-02 47.000 9,163,196 +7,000 0.22% 430,670,212
2023-11-03 2023-11-01 47.900 9,156,196 +250,000 0.22% 438,581,788
2023-11-02 2023-10-31 48.600 8,906,196 +208,500 0.21% 432,841,126
2023-11-01 2023-10-30 50.500 8,697,696 +98,500 0.20% 439,233,648
2023-10-31 2023-10-27 47.750 8,599,196 +637,000 0.20% 410,611,609
2023-10-30 2023-10-26 44.500 7,962,196 +220,500 0.19% 354,317,722
2023-10-27 2023-10-25 45.650 7,741,696 -500 0.18% 353,408,422
2023-10-26 2023-10-24 46.150 7,742,196 +174,000 0.18% 357,302,345
2023-10-24 2023-10-19 45.950 7,568,196 -30,500 0.18% 347,758,606
2023-10-20 2023-10-18 47.350 7,598,696 +127,500 0.18% 359,798,256
2023-10-19 2023-10-17 50.050 7,471,196 -98,000 0.18% 373,933,360
2023-10-18 2023-10-16 49.000 7,569,196 +52,000 0.18% 370,890,604
2023-10-17 2023-10-13 49.100 7,517,196 +273,500 0.18% 369,094,324
2023-10-16 2023-10-12 49.650 7,243,696 +93,500 0.17% 359,649,506
2023-10-13 2023-10-11 46.950 7,150,196 -20,500 0.17% 335,701,702
2023-10-12 2023-10-10 44.750 7,170,696 -101,000 0.17% 320,888,646
2023-10-11 2023-10-09 44.900 7,271,696 +99,000 0.17% 326,499,150
2023-10-06 2023-10-04 43.650 7,172,696 +20,000 0.17% 313,088,180
2023-10-05 2023-10-03 44.450 7,152,696 -20,000 0.17% 317,937,337
2023-10-03 2023-09-28 44.100 7,172,696 -56,000 0.17% 316,315,894
2023-09-29 2023-09-27 44.550 7,228,696 +47,000 0.17% 322,038,407
2023-09-28 2023-09-26 42.950 7,181,696 +60,000 0.17% 308,453,843
2023-09-27 2023-09-25 43.700 7,121,696 -96,500 0.17% 311,218,115
2023-09-26 2023-09-22 42.650 7,218,196 -150,000 0.17% 307,856,059
2023-09-22 2023-09-20 41.950 7,368,196 +7,000 0.17% 309,095,822
2023-09-21 2023-09-19 43.400 7,361,196 +186,500 0.17% 319,475,906
2023-09-15 2023-09-13 41.900 7,174,696 -42 0.17% 300,619,762
2023-09-07 2023-09-05 43.700 7,174,738 -100,000 0.17% 313,536,051
2023-09-05 2023-08-31 44.150 7,274,738 +100,000 0.17% 321,179,683
2023-08-31 2023-08-29 45.950 7,174,738 +28,000 0.17% 329,679,211
2023-08-30 2023-08-28 45.250 7,146,738 -20,000 0.17% 323,389,894
2023-08-29 2023-08-25 44.350 7,166,738 +140,000 0.17% 317,844,830
2023-08-28 2023-08-24 44.600 7,026,738 -1,920,000 0.17% 313,392,515
2023-08-25 2023-08-23 41.100 8,946,738 -415,000 0.21% 367,710,932
2023-08-24 2023-08-22 40.550 9,361,738 -606,500 0.22% 379,618,476
2023-08-23 2023-08-21 39.800 9,968,238 -660,500 0.23% 396,735,872
2023-08-22 2023-08-18 40.050 10,628,738 -399,500 0.25% 425,680,957
2023-08-21 2023-08-17 41.250 11,028,238 -540,000 0.26% 454,914,818
2023-08-18 2023-08-16 41.850 11,568,238 -3,500 0.27% 484,130,760
2023-08-17 2023-08-15 41.700 11,571,738 -17,000 0.27% 482,541,475
2023-08-16 2023-08-14 42.550 11,588,738 +9,000 0.27% 493,100,802
2023-08-14 2023-08-10 43.850 11,579,738 -31,000 0.27% 507,771,511
2023-08-11 2023-08-09 43.850 11,610,738 -96,000 0.27% 509,130,861
2023-08-10 2023-08-08 43.250 11,706,738 +85,000 0.28% 506,316,418
2023-08-09 2023-08-07 43.850 11,621,738 +20,000 0.27% 509,613,211
2023-08-08 2023-08-04 44.950 11,601,738 +13,000 0.27% 521,498,123
2023-08-07 2023-08-03 45.350 11,588,738 -97,500 0.27% 525,549,268
2023-08-04 2023-08-02 43.850 11,686,238 +65,000 0.27% 512,441,536
2023-08-03 2023-08-01 44.600 11,621,238 -185,500 0.27% 518,307,215
2023-08-02 2023-07-31 44.100 11,806,738 +143,000 0.28% 520,677,146
2023-07-31 2023-07-27 41.900 11,663,738 -93,000 0.27% 488,710,622
2023-07-28 2023-07-26 42.050 11,756,738 -1,000 0.28% 494,370,833
2023-07-27 2023-07-25 41.700 11,757,738 +36,000 0.28% 490,297,675
2023-07-25 2023-07-21 40.700 11,721,738 +62,000 0.28% 477,074,737
2023-07-24 2023-07-20 40.450 11,659,738 -5,000 0.27% 471,636,402
2023-07-21 2023-07-19 40.050 11,664,738 -160,000 0.27% 467,172,757
2023-07-20 2023-07-18 40.850 11,824,738 +159,500 0.28% 483,040,547
2023-07-19 2023-07-14 40.900 11,665,238 +70,000 0.27% 477,108,234
2023-07-18 2023-07-13 40.700 11,595,238 -360,000 0.27% 471,926,187
2023-07-14 2023-07-12 37.500 11,955,238 +98,000 0.28% 448,321,425
2023-07-11 2023-07-07 37.800 11,857,238 +3,500 0.28% 448,203,596
2023-07-07 2023-07-05 39.050 11,853,738 -19,000 0.28% 462,888,469
2023-07-06 2023-07-04 39.400 11,872,738 +16,500 0.28% 467,785,877
2023-07-05 2023-07-03 38.100 11,856,238 -33,000 0.28% 451,722,668
2023-07-04 2023-06-30 37.550 11,889,238 +69,000 0.28% 446,440,887
2023-07-03 2023-06-29 35.950 11,820,238 -69,500 0.28% 424,937,556
2023-06-30 2023-06-28 37.800 11,889,738 +47,500 0.28% 449,432,096
2023-06-29 2023-06-27 38.250 11,842,238 +78,500 0.28% 452,965,604
2023-06-27 2023-06-23 37.750 11,763,738 -50,000 0.28% 444,081,110
2023-06-26 2023-06-21 37.750 11,813,738 +58,500 0.28% 445,968,610
2023-06-23 2023-06-20 38.750 11,755,238 +66,500 0.28% 455,515,472
2023-06-21 2023-06-19 46.700 11,688,738 -48,000 0.28% 545,864,065
2023-06-16 2023-06-14 44.150 11,736,738 +35,500 0.28% 518,176,983
2023-06-09 2023-06-07 43.600 11,701,238 -500 0.28% 510,173,977
2023-06-07 2023-06-05 43.850 11,701,738 -42,000 0.28% 513,121,211
2023-06-06 2023-06-02 44.450 11,743,738 +15,000 0.28% 522,009,154
2023-06-05 2023-06-01 41.750 11,728,738 +9,000 0.28% 489,674,812
2023-06-02 2023-05-31 40.050 11,719,738 +1,903,000 0.28% 469,375,507
2023-06-01 2023-05-30 41.700 9,816,738 -8,500 0.23% 409,357,975
2023-05-30 2023-05-25 42.950 9,825,238 -35,000 0.23% 421,993,972
2023-05-29 2023-05-24 44.350 9,860,238 +24,500 0.23% 437,301,555
2023-05-25 2023-05-23 44.850 9,835,738 +44,000 0.23% 441,132,849
2023-05-24 2023-05-22 44.550 9,791,738 +44,500 0.23% 436,221,928
2023-05-23 2023-05-19 42.150 9,747,238 -81,000 0.23% 410,846,082
2023-05-18 2023-05-16 46.700 9,828,238 +35,500 0.23% 458,978,715
2023-05-17 2023-05-15 46.250 9,792,738 +30,000 0.23% 452,914,132
2023-05-11 2023-05-09 45.050 9,762,738 +669,500 0.23% 439,811,347
2023-05-09 2023-05-05 47.450 9,093,238 +62,000 0.21% 431,474,143
2023-05-08 2023-05-04 46.850 9,031,238 +150,500 0.21% 423,113,500
2023-05-05 2023-05-03 45.650 8,880,738 +895,000 0.21% 405,405,690
2023-05-04 2023-05-02 46.500 7,985,738 +321,500 0.19% 371,336,817
2023-05-03 2023-04-28 46.450 7,664,238 +914,000 0.18% 356,003,855
2023-05-02 2023-04-27 47.400 6,750,238 +340,500 0.16% 319,961,281
2023-04-28 2023-04-26 46.800 6,409,738 -187,000 0.15% 299,975,738
2023-04-27 2023-04-25 46.300 6,596,738 +196,500 0.16% 305,428,969
2023-04-26 2023-04-24 49.850 6,400,238 -6,500 0.15% 319,051,864
2023-04-24 2023-04-20 52.150 6,406,738 -25,500 0.15% 334,111,387
2023-04-21 2023-04-19 53.550 6,432,238 -5,500 0.15% 344,446,345
2023-04-20 2023-04-18 54.350 6,437,738 -387,000 0.15% 349,891,060
2023-04-18 2023-04-14 54.800 6,824,738 -166,500 0.16% 373,995,642
2023-04-17 2023-04-13 53.850 6,991,238 -19,500 0.17% 376,478,166
2023-04-14 2023-04-12 49.950 7,010,738 -100,000 0.17% 350,186,363
2023-04-13 2023-04-11 50.000 7,110,738 -302,500 0.17% 355,536,900
2023-04-12 2023-04-06 47.350 7,413,238 +30,500 0.18% 351,016,819
2023-04-11 2023-04-04 46.500 7,382,738 -56,000 0.17% 343,297,317
2023-04-06 2023-04-03 47.300 7,438,738 -14,500 0.18% 351,852,307
2023-04-04 2023-03-31 48.600 7,453,238 -35,000 0.18% 362,227,367
2023-04-03 2023-03-30 49.300 7,488,238 +30,000 0.18% 369,170,133
2023-03-31 2023-03-29 48.450 7,458,238 +100,000 0.18% 361,351,631
2023-03-29 2023-03-27 49.050 7,358,238 +8,500 0.17% 360,921,574
2023-03-28 2023-03-24 48.900 7,349,738 -39,500 0.17% 359,402,188
2023-03-27 2023-03-23 50.700 7,389,238 -188,500 0.17% 374,634,367
2023-03-24 2023-03-22 49.900 7,577,738 +116,000 0.18% 378,129,126
2023-03-23 2023-03-21 49.150 7,461,738 +1,018,000 0.18% 366,744,423
2023-03-22 2023-03-20 45.150 6,443,738 +162,500 0.15% 290,934,771
2023-03-21 2023-03-17 48.000 6,281,238 +89,500 0.15% 301,499,424
2023-03-20 2023-03-16 48.800 6,191,738 -10,500 0.15% 302,156,814
2023-03-17 2023-03-15 50.650 6,202,238 +8,500 0.15% 314,143,355
2023-03-16 2023-03-14 49.850 6,193,738 -32,000 0.15% 308,757,839
2023-03-15 2023-03-13 50.200 6,225,738 +3,000 0.15% 312,532,048
2023-03-14 2023-03-10 52.000 6,222,738 -500 0.15% 323,582,376
2023-03-13 2023-03-09 53.200 6,223,238 -70,000 0.15% 331,076,262
2023-03-10 2023-03-08 53.300 6,293,238 -130,000 0.15% 335,429,585
2023-03-09 2023-03-07 55.650 6,423,238 -266,000 0.15% 357,453,195
2023-03-08 2023-03-06 57.250 6,689,238 +366,500 0.16% 382,958,876
2023-03-06 2023-03-02 57.600 6,322,738 -150,000 0.15% 364,189,709
2023-03-03 2023-03-01 58.300 6,472,738 +86,500 0.15% 377,360,625
2023-03-02 2023-02-28 54.700 6,386,238 +53,000 0.15% 349,327,219
2023-03-01 2023-02-27 53.450 6,333,238 +1,500 0.15% 338,511,571
2023-02-28 2023-02-24 53.300 6,331,738 -99,500 0.15% 337,481,635
2023-02-27 2023-02-23 54.800 6,431,238 +25,500 0.15% 352,431,842
2023-02-24 2023-02-22 54.900 6,405,738 -109,000 0.15% 351,675,016
2023-02-23 2023-02-21 56.050 6,514,738 -69,000 0.15% 365,151,065
2023-02-22 2023-02-20 58.500 6,583,738 -79,500 0.16% 385,148,673
2023-02-21 2023-02-17 56.650 6,663,238 -137,000 0.16% 377,472,433
2023-02-20 2023-02-16 57.850 6,800,238 +167,000 0.16% 393,393,768
2023-02-17 2023-02-15 60.450 6,633,238 +1,000 0.16% 400,979,237
2023-02-16 2023-02-14 62.000 6,632,238 -504,000 0.16% 411,198,756
2023-02-15 2023-02-13 64.550 7,136,238 -5,000 0.17% 460,644,163
2023-02-14 2023-02-10 64.550 7,141,238 -1,399,000 0.17% 460,966,913
2023-02-13 2023-02-09 65.700 8,540,238 +12,500 0.20% 561,093,637
2023-02-10 2023-02-08 65.200 8,527,738 +6,000 0.20% 556,008,518
2023-02-09 2023-02-07 64.450 8,521,738 -2,000 0.20% 549,226,014
2023-02-08 2023-02-06 63.500 8,523,738 -16,500 0.20% 541,257,363
2023-02-07 2023-02-03 65.950 8,540,238 -2,500 0.20% 563,228,696
2023-02-06 2023-02-02 68.100 8,542,738 +8,500 0.20% 581,760,458
2023-02-03 2023-02-01 67.050 8,534,238 -80,000 0.20% 572,220,658
2023-02-02 2023-01-31 65.250 8,614,238 +2,500 0.20% 562,079,030
2023-02-01 2023-01-30 67.000 8,611,738 -6,500 0.20% 576,986,446
2023-01-31 2023-01-27 70.950 8,618,238 +52,000 0.20% 611,463,986
2023-01-30 2023-01-26 71.400 8,566,238 +18,500 0.20% 611,629,393
2023-01-27 2023-01-20 71.350 8,547,738 +18,000 0.20% 609,881,106
2023-01-26 2023-01-19 70.400 8,529,738 +115,500 0.20% 600,493,555
2023-01-20 2023-01-18 69.350 8,414,238 -114,000 0.20% 583,527,405
2023-01-19 2023-01-17 69.400 8,528,238 -18,000 0.20% 591,859,717
2023-01-18 2023-01-16 73.900 8,546,238 -16,500 0.20% 631,566,988
2023-01-17 2023-01-13 72.600 8,562,738 +162,500 0.20% 621,654,779
2023-01-16 2023-01-12 68.250 8,400,238 +3,500 0.20% 573,316,244
2023-01-13 2023-01-11 69.950 8,396,738 -33,500 0.20% 587,351,823
2023-01-12 2023-01-10 67.400 8,430,238 -106,000 0.20% 568,198,041
2023-01-11 2023-01-09 67.650 8,536,238 +1,500 0.20% 577,476,501
2023-01-10 2023-01-06 66.050 8,534,738 -40,000 0.20% 563,719,445
2023-01-09 2023-01-05 67.500 8,574,738 -138,500 0.20% 578,794,815
2023-01-06 2023-01-04 66.200 8,713,238 +1,500 0.21% 576,816,356
2023-01-05 2023-01-03 62.550 8,711,738 +1,475,500 0.21% 544,919,212
2022-12-30 2022-12-28 57.800 7,236,238 -30,000 0.17% 418,254,556
2022-12-29 2022-12-23 54.050 7,266,238 +110,000 0.17% 392,740,164
2022-12-28 2022-12-22 52.350 7,156,238 +6,500 0.17% 374,629,059
2022-12-22 2022-12-20 50.000 7,149,738 -48,000 0.17% 357,486,900
2022-12-21 2022-12-19 50.200 7,197,738 -305,000 0.17% 361,326,448
2022-12-20 2022-12-16 51.300 7,502,738 +132,500 0.18% 384,890,459
2022-12-19 2022-12-15 48.650 7,370,238 -25,200 0.17% 358,562,079
2022-12-16 2022-12-14 50.800 7,395,438 +2,200 0.18% 375,688,250
2022-12-15 2022-12-13 51.350 7,393,238 +4,000 0.18% 379,642,771
2022-12-13 2022-12-09 53.900 7,389,238 -3,000 0.18% 398,279,928
2022-12-12 2022-12-08 55.550 7,392,238 +334,000 0.18% 410,638,821
2022-12-08 2022-12-06 53.100 7,058,238 +40,000 0.17% 374,792,438
2022-12-07 2022-12-05 55.050 7,018,238 -1,000 0.17% 386,354,002
2022-12-06 2022-12-02 51.800 7,019,238 -39,500 0.17% 363,596,528
2022-12-05 2022-12-01 50.650 7,058,738 -199,500 0.17% 357,525,080
2022-12-02 2022-11-30 50.150 7,258,238 +30,000 0.17% 364,000,636
2022-12-01 2022-11-29 48.950 7,228,238 +500 0.17% 353,822,250
2022-11-30 2022-11-28 47.350 7,227,738 -88,500 0.17% 342,233,394
2022-11-29 2022-11-25 47.750 7,316,238 -4,000 0.17% 349,350,364
2022-11-28 2022-11-24 48.550 7,320,238 +33,000 0.17% 355,397,555
2022-11-25 2022-11-23 48.300 7,287,238 +34,000 0.17% 351,973,595
2022-11-24 2022-11-22 49.000 7,253,238 +22,542 0.17% 355,408,662
2022-11-23 2022-11-21 50.800 7,230,696 -30,000 0.17% 367,319,357
2022-11-21 2022-11-17 52.300 7,260,696 +24,100 0.17% 379,734,401
2022-11-18 2022-11-16 54.050 7,236,596 +2,200 0.17% 391,138,014
2022-11-17 2022-11-15 54.000 7,234,396 +2,200 0.17% 390,657,384
2022-11-16 2022-11-14 51.550 7,232,196 +19,000 0.17% 372,819,704
2022-11-15 2022-11-11 50.950 7,213,196 -2,500 0.17% 367,512,336
2022-11-11 2022-11-09 44.600 7,215,696 -68,000 0.17% 321,820,042
2022-11-10 2022-11-08 46.800 7,283,696 -227,000 0.17% 340,876,973
2022-11-09 2022-11-07 47.000 7,510,696 +737,000 0.18% 353,002,712
2022-11-08 2022-11-04 43.350 6,773,696 +57,500 0.16% 293,639,722
2022-11-07 2022-11-03 39.250 6,716,196 -398,000 0.16% 263,610,693
2022-11-04 2022-11-02 39.900 7,114,196 +40,500 0.17% 283,856,420
2022-11-03 2022-11-01 37.950 7,073,696 +856,500 0.17% 268,446,763
2022-11-02 2022-10-31 35.500 6,217,196 -288,000 0.15% 220,710,458
2022-11-01 2022-10-28 38.800 6,505,196 -197,000 0.15% 252,401,605
2022-10-31 2022-10-27 39.750 6,702,196 +126,000 0.16% 266,412,291
2022-10-28 2022-10-26 40.000 6,576,196 +12,000 0.15% 263,047,840
2022-10-27 2022-10-25 38.700 6,564,196 -204,500 0.15% 254,034,385
2022-10-26 2022-10-24 38.900 6,768,696 -92,000 0.16% 263,302,274
2022-10-25 2022-10-21 42.150 6,860,696 +53,000 0.16% 289,178,336
2022-10-24 2022-10-20 42.700 6,807,696 +156,000 0.16% 290,688,619
2022-10-21 2022-10-19 47.200 6,651,696 +22,196 0.16% 313,960,051
2022-10-20 2022-10-18 50.400 6,629,500 -430,000 0.16% 334,126,800
2022-10-19 2022-10-17 50.150 7,059,500 -330,500 0.17% 354,033,925
2022-10-18 2022-10-14 51.150 7,390,000 +645,000 0.17% 377,998,500
2022-10-17 2022-10-13 47.100 6,745,000 +110,000 0.16% 317,689,500
2022-10-14 2022-10-12 47.000 6,635,000 +30,000 0.16% 311,845,000
2022-10-13 2022-10-11 46.250 6,605,000 -4,000 0.15% 305,481,250
2022-10-12 2022-10-10 47.000 6,609,000 -1,186,500 0.15% 310,623,000
2022-10-11 2022-10-07 48.200 7,795,500 -35,500 0.18% 375,743,100
2022-10-07 2022-10-05 50.350 7,831,000 +6,500 0.18% 394,290,850
2022-10-06 2022-10-03 48.300 7,824,500 -20,000 0.18% 377,923,350
2022-10-05 2022-09-30 47.400 7,844,500 +13,000 0.18% 371,829,300
2022-10-03 2022-09-29 47.700 7,831,500 -19,500 0.18% 373,562,550
2022-09-30 2022-09-28 48.350 7,851,000 -265,500 0.18% 379,595,850
2022-09-29 2022-09-27 48.900 8,116,500 +799,500 0.19% 396,896,850
2022-09-28 2022-09-26 47.950 7,317,000 +119,000 0.17% 350,850,150
2022-09-27 2022-09-23 46.400 7,198,000 +75,000 0.17% 333,987,200
2022-09-26 2022-09-22 47.650 7,123,000 -41,500 0.17% 339,410,950
2022-09-23 2022-09-21 48.400 7,164,500 -131,000 0.17% 346,761,800
2022-09-21 2022-09-19 49.250 7,295,500 +55,500 0.17% 359,303,375
2022-09-20 2022-09-16 51.850 7,240,000 +33,500 0.17% 375,394,000
2022-09-19 2022-09-15 54.150 7,206,500 +630,000 0.17% 390,231,975
2022-09-16 2022-09-14 50.800 6,576,500 +106,500 0.15% 334,086,200
2022-09-15 2022-09-13 53.400 6,470,000 +126,500 0.15% 345,498,000
2022-09-14 2022-09-09 66.700 6,343,500 +140,000 0.15% 423,111,450
2022-09-13 2022-09-08 62.950 6,203,500 +420,000 0.15% 390,510,325
2022-09-09 2022-09-07 63.300 5,783,500 -46,000 0.14% 366,095,550
2022-09-08 2022-09-06 64.100 5,829,500 +682,000 0.14% 373,670,950
2022-09-07 2022-09-05 64.000 5,147,500 -238,500 0.12% 329,440,000
2022-09-06 2022-09-02 66.450 5,386,000 -409,500 0.13% 357,899,700
2022-09-02 2022-08-31 69.700 5,795,500 +58,500 0.14% 403,946,350
2022-09-01 2022-08-30 69.900 5,737,000 -12,500 0.13% 401,016,300
2022-08-31 2022-08-29 70.850 5,749,500 +237,500 0.13% 407,352,075
2022-08-30 2022-08-26 72.050 5,512,000 -253,000 0.13% 397,139,600
2022-08-29 2022-08-25 68.450 5,765,000 +438,000 0.14% 394,614,250
2022-08-26 2022-08-24 65.500 5,327,000 -5,500 0.12% 348,918,500
2022-08-25 2022-08-23 66.250 5,332,500 +162,000 0.13% 353,278,125
2022-08-24 2022-08-22 67.850 5,170,500 -56,500 0.12% 350,818,425
2022-08-23 2022-08-19 68.200 5,227,000 +288,000 0.12% 356,481,400
2022-08-22 2022-08-18 71.700 4,939,000 +159,000 0.12% 354,126,300
2022-08-19 2022-08-17 69.750 4,780,000 -467,500 0.11% 333,405,000
2022-08-18 2022-08-16 70.000 5,247,500 -10,000 0.12% 367,325,000
2022-08-17 2022-08-15 70.300 5,257,500 +198,000 0.12% 369,602,250
2022-08-16 2022-08-12 70.850 5,059,500 +259,000 0.12% 358,465,575
2022-08-15 2022-08-11 71.950 4,800,500 +64,000 0.11% 345,395,975
2022-08-12 2022-08-10 67.600 4,736,500 +8,000 0.11% 320,187,400
2022-08-11 2022-08-09 74.500 4,728,500 -350,000 0.11% 352,273,250
2022-08-10 2022-08-08 73.950 5,078,500 -302,000 0.12% 375,555,075
2022-08-09 2022-08-05 74.150 5,380,500 +20,000 0.13% 398,964,075
2022-08-08 2022-08-04 74.850 5,360,500 +39,000 0.13% 401,233,425
2022-08-05 2022-08-03 71.750 5,321,500 +361,000 0.12% 381,817,625
2022-08-04 2022-08-02 71.100 4,960,500 +1,000 0.12% 352,691,550
2022-08-03 2022-08-01 73.800 4,959,500 -5,500 0.12% 366,011,100
2022-08-02 2022-07-29 74.550 4,965,000 +400,000 0.12% 370,140,750
2022-08-01 2022-07-28 76.950 4,565,000 -7,500 0.11% 351,276,750
2022-07-29 2022-07-27 77.800 4,572,500 -79,500 0.11% 355,740,500
2022-07-28 2022-07-26 81.150 4,652,000 +193,500 0.11% 377,509,800
2022-07-27 2022-07-25 78.900 4,458,500 -14,000 0.10% 351,775,650
2022-07-26 2022-07-22 81.850 4,472,500 -80,500 0.10% 366,074,125
2022-07-25 2022-07-21 80.450 4,553,000 -60,500 0.11% 366,288,850
2022-07-22 2022-07-20 79.550 4,613,500 -223,000 0.11% 367,003,925
2022-07-21 2022-07-19 77.550 4,836,500 -54,000 0.11% 375,070,575
2022-07-20 2022-07-18 76.350 4,890,500 -229,000 0.11% 373,389,675
2022-07-19 2022-07-15 76.000 5,119,500 +229,000 0.12% 389,082,000
2022-07-18 2022-07-14 79.450 4,890,500 -6,500 0.11% 388,550,225
2022-07-15 2022-07-13 75.750 4,897,000 -491,000 0.11% 370,947,750
2022-07-14 2022-07-12 74.850 5,388,000 +475,000 0.13% 403,291,800
2022-07-13 2022-07-11 77.050 4,913,000 -200,000 0.12% 378,546,650
2022-07-12 2022-07-08 80.000 5,113,000 -4,500 0.12% 409,040,000
2022-07-11 2022-07-07 82.700 5,117,500 -309,500 0.12% 423,217,250
2022-07-08 2022-07-06 83.250 5,427,000 -342,000 0.13% 451,797,750
2022-07-07 2022-07-05 82.600 5,769,000 +81,500 0.14% 476,519,400
2022-07-06 2022-07-04 77.550 5,687,500 +71,000 0.13% 441,065,625
2022-07-05 2022-06-30 71.800 5,616,500 +500 0.13% 403,264,700
2022-07-04 2022-06-29 72.650 5,616,000 -2,500 0.13% 408,002,400
2022-06-30 2022-06-28 75.050 5,618,500 -64,500 0.13% 421,668,425
2022-06-29 2022-06-27 76.650 5,683,000 -82,000 0.13% 435,601,950
2022-06-28 2022-06-24 77.200 5,765,000 +260,500 0.14% 445,058,000
2022-06-27 2022-06-23 69.950 5,504,500 -3,000 0.13% 385,039,775
2022-06-24 2022-06-22 69.100 5,507,500 -35,000 0.13% 380,568,250
2022-06-23 2022-06-21 71.100 5,542,500 -13,000 0.13% 394,071,750
2022-06-22 2022-06-20 67.700 5,555,500 -5,000 0.13% 376,107,350
2022-06-21 2022-06-17 67.000 5,560,500 +11,000 0.13% 372,553,500
2022-06-20 2022-06-16 65.150 5,549,500 +34,000 0.13% 361,549,925
2022-06-17 2022-06-15 68.000 5,515,500 +91,000 0.13% 375,054,000
2022-06-16 2022-06-14 65.000 5,424,500 -52,000 0.13% 352,592,500
2022-06-15 2022-06-13 65.000 5,476,500 -542,500 0.13% 355,972,500
2022-06-14 2022-06-10 69.000 6,019,000 -87,500 0.14% 415,311,000
2022-06-13 2022-06-09 71.100 6,106,500 -3,000 0.14% 434,172,150
2022-06-10 2022-06-08 69.850 6,109,500 +1,991,500 0.14% 426,748,575
2022-06-09 2022-06-07 64.650 4,118,000 +150,000 0.10% 266,228,700
2022-06-08 2022-06-06 62.900 3,968,000 -843,000 0.09% 249,587,200
2022-06-06 2022-06-01 56.850 4,811,000 +18,500 0.11% 273,505,350
2022-06-02 2022-05-31 58.000 4,792,500 +67,000 0.11% 277,965,000
2022-06-01 2022-05-30 56.400 4,725,500 +19,000 0.11% 266,518,200
2022-05-31 2022-05-27 54.300 4,706,500 -678,000 0.11% 255,562,950
2022-05-30 2022-05-26 50.650 5,384,500 -399,500 0.13% 272,724,925
2022-05-27 2022-05-25 53.300 5,784,000 +662,500 0.14% 308,287,200
2022-05-26 2022-05-24 53.100 5,121,500 -16,500 0.12% 271,951,650
2022-05-25 2022-05-23 56.250 5,138,000 -249,000 0.12% 289,012,500
2022-05-24 2022-05-20 56.300 5,387,000 +278,000 0.13% 303,288,100
2022-05-23 2022-05-19 52.200 5,109,000 +302,500 0.12% 266,689,800
2022-05-20 2022-05-18 52.950 4,806,500 +1,500 0.11% 254,504,175
2022-05-19 2022-05-17 54.300 4,805,000 +2,000 0.11% 260,911,500
2022-05-17 2022-05-13 51.900 4,803,000 +150,000 0.11% 249,275,700
2022-05-16 2022-05-12 51.100 4,653,000 -514,500 0.11% 237,768,300
2022-05-13 2022-05-11 52.600 5,167,500 -2,289,500 0.12% 271,810,500
2022-05-12 2022-05-10 49.400 7,457,000 +89,500 0.18% 368,375,800
2022-05-11 2022-05-06 50.400 7,367,500 -1,500,000 0.17% 371,322,000
2022-05-10 2022-05-05 54.200 8,867,500 -19,000 0.21% 480,618,500
2022-05-06 2022-05-04 57.300 8,886,500 -10,000 0.21% 509,196,450
2022-05-05 2022-05-03 60.400 8,896,500 +94,000 0.21% 537,348,600
2022-05-04 2022-04-29 60.000 8,802,500 +1,617,000 0.21% 528,150,000
2022-05-03 2022-04-28 55.200 7,185,500 +650,000 0.17% 396,639,600
2022-04-29 2022-04-27 55.050 6,535,500 -71,000 0.15% 359,779,275
2022-04-28 2022-04-26 55.500 6,606,500 -3,000 0.16% 366,660,750
2022-04-27 2022-04-25 53.650 6,609,500 -318,500 0.16% 354,599,675
2022-04-26 2022-04-22 56.800 6,928,000 +92,500 0.16% 393,510,400
2022-04-25 2022-04-21 56.000 6,835,500 +564,500 0.16% 382,788,000
2022-04-22 2022-04-20 60.100 6,271,000 +42,000 0.15% 376,887,100
2022-04-21 2022-04-19 60.250 6,229,000 -50,000 0.15% 375,297,250
2022-04-20 2022-04-14 63.600 6,279,000 +861,500 0.15% 399,344,400
2022-04-19 2022-04-13 61.400 5,417,500 +1,454,500 0.13% 332,634,500
2022-04-13 2022-04-11 61.650 3,963,000 -268,000 0.09% 244,318,950
2022-04-12 2022-04-08 65.250 4,231,000 -40,500 0.10% 276,072,750
2022-04-11 2022-04-07 65.000 4,271,500 -93,500 0.10% 277,647,500
2022-04-08 2022-04-06 68.600 4,365,000 -14,000 0.10% 299,439,000
2022-04-07 2022-04-04 69.550 4,379,000 +55,000 0.10% 304,559,450
2022-04-06 2022-04-01 65.850 4,324,000 +111,000 0.10% 284,735,400
2022-04-04 2022-03-31 65.050 4,213,000 -81,500 0.10% 274,055,650
2022-04-01 2022-03-30 69.200 4,294,500 +119,500 0.10% 297,179,400
2022-03-31 2022-03-29 67.850 4,175,000 +141,000 0.10% 283,273,750
2022-03-30 2022-03-28 65.050 4,034,000 -335,000 0.10% 262,411,700
2022-03-29 2022-03-25 63.600 4,369,000 -1,951,000 0.10% 277,868,400
2022-03-28 2022-03-24 69.400 6,320,000 -18,000 0.15% 438,608,000
2022-03-25 2022-03-23 65.300 6,338,000 -849,000 0.15% 413,871,400
2022-03-24 2022-03-22 58.350 7,187,000 +1,697,500 0.17% 419,361,450
2022-03-23 2022-03-21 55.600 5,489,500 +115,000 0.13% 305,216,200
2022-03-22 2022-03-18 53.550 5,374,500 +416,500 0.13% 287,804,475
2022-03-21 2022-03-17 56.600 4,958,000 +1,819,000 0.12% 280,622,800
2022-03-18 2022-03-16 47.250 3,139,000 +706,500 0.07% 148,317,750
2022-03-17 2022-03-15 40.950 2,432,500 -2,104,500 0.06% 99,610,875
2022-03-16 2022-03-14 44.900 4,537,000 +468,500 0.11% 203,711,300
2022-03-15 2022-03-11 53.250 4,068,500 -24,500 0.10% 216,647,625
2022-03-14 2022-03-10 54.000 4,093,000 -52,500 0.10% 221,022,000
2022-03-11 2022-03-09 52.000 4,145,500 +312,500 0.10% 215,566,000
2022-03-10 2022-03-08 55.900 3,833,000 -291,000 0.09% 214,264,700
2022-03-09 2022-03-07 56.250 4,124,000 +2,418,500 0.10% 231,975,000
2022-03-08 2022-03-04 61.950 1,705,500 +32,500 0.04% 105,655,725
2022-03-07 2022-03-03 63.250 1,673,000 -59,000 0.04% 105,817,250
2022-03-04 2022-03-02 66.050 1,732,000 -102,500 0.04% 114,398,600
2022-03-03 2022-03-01 67.350 1,834,500 +339,000 0.04% 123,553,575
2022-03-02 2022-02-28 64.250 1,495,500 -3,000 0.04% 96,085,875
2022-03-01 2022-02-25 64.200 1,498,500 +26,500 0.04% 96,203,700
2022-02-28 2022-02-24 61.750 1,472,000 +40,500 0.03% 90,896,000
2022-02-25 2022-02-23 62.100 1,431,500 -5,000 0.03% 88,896,150
2022-02-24 2022-02-22 59.200 1,436,500 -131,500 0.03% 85,040,800
2022-02-23 2022-02-21 62.450 1,568,000 -159,500 0.04% 97,921,600
2022-02-22 2022-02-18 62.550 1,727,500 +6,000 0.04% 108,055,125
2022-02-21 2022-02-17 64.800 1,721,500 +221,000 0.04% 111,553,200
2022-02-18 2022-02-16 61.100 1,500,500 -897,500 0.04% 91,680,550
2022-02-17 2022-02-15 61.650 2,398,000 +175,500 0.06% 147,836,700
2022-02-16 2022-02-14 56.000 2,222,500 +537,500 0.05% 124,460,000
2022-02-15 2022-02-11 56.700 1,685,000 +23,000 0.04% 95,539,500
2022-02-14 2022-02-10 58.300 1,662,000 +27,300 0.04% 96,894,600
2022-02-11 2022-02-09 61.600 1,634,700 -275,800 0.04% 100,697,520
2022-02-10 2022-02-08 62.250 1,910,500 +710,500 0.05% 118,928,625
2022-02-09 2022-02-07 80.600 1,200,000 -51,500 0.03% 96,720,000
2022-02-08 2022-02-04 79.550 1,251,500 +10,000 0.03% 99,556,825
2022-02-07 2022-01-31 75.950 1,241,500 +250,000 0.03% 94,291,925
2022-02-04 2022-01-27 77.200 991,500 +229,000 0.02% 76,543,800
2022-01-28 2022-01-26 79.700 762,500 +23,000 0.02% 60,771,250
2022-01-27 2022-01-25 85.550 739,500 +3,000 0.02% 63,264,225
2022-01-26 2022-01-24 87.650 736,500 +2,000 0.02% 64,554,225
2022-01-25 2022-01-21 89.600 734,500 -40,000 0.02% 65,811,200
2022-01-24 2022-01-20 91.350 774,500 -12,000 0.02% 70,750,575
2022-01-21 2022-01-19 86.850 786,500 -7,500 0.02% 68,307,525
2022-01-20 2022-01-18 89.200 794,000 -68,000 0.02% 70,824,800
2022-01-19 2022-01-17 90.200 862,000 -2,500 0.02% 77,752,400
2022-01-18 2022-01-14 92.300 864,500 +103,500 0.02% 79,793,350
2022-01-17 2022-01-13 91.250 761,000 +1,000 0.02% 69,441,250
2022-01-14 2022-01-12 92.750 760,000 -4,000 0.02% 70,490,000
2022-01-13 2022-01-11 87.650 764,000 -95,000 0.02% 66,964,600
2022-01-12 2022-01-10 82.700 859,000 -3,000 0.02% 71,039,300
2022-01-11 2022-01-07 80.750 862,000 -47,000 0.02% 69,606,500
2022-01-10 2022-01-06 78.350 909,000 +21,500 0.02% 71,220,150
2022-01-07 2022-01-05 79.300 887,500 +6,000 0.02% 70,378,750
2022-01-06 2022-01-04 82.850 881,500 -43,500 0.02% 73,032,275
2022-01-05 2022-01-03 87.200 925,000 +1,000 0.02% 80,660,000
2022-01-04 2021-12-31 92.550 924,000 +5,500 0.02% 85,516,200
2022-01-03 2021-12-29 87.450 918,500 +156,000 0.02% 80,322,825
2021-12-30 2021-12-28 88.850 762,500 -133,000 0.02% 67,748,125
2021-12-29 2021-12-24 87.150 895,500 -31,500 0.02% 78,042,825
2021-12-28 2021-12-22 88.000 927,000 +19,500 0.02% 81,576,000
2021-12-23 2021-12-21 88.700 907,500 -1,000 0.02% 80,495,250
2021-12-22 2021-12-20 85.150 908,500 -155,000 0.02% 77,358,775
2021-12-21 2021-12-17 89.150 1,063,500 -110,900 0.02% 94,811,025
2021-12-20 2021-12-16 88.050 1,174,400 +103,900 0.03% 103,405,920
2021-12-17 2021-12-15 79.100 1,070,500 -1,109,000 0.03% 84,676,550
2021-12-15 2021-12-13 98.200 2,179,500 +1,000 0.05% 214,026,900
2021-12-14 2021-12-10 100.500 2,178,500 +34,000 0.05% 218,939,250
2021-12-13 2021-12-09 105.000 2,144,500 +115,000 0.05% 225,172,500
2021-12-10 2021-12-08 101.800 2,029,500 -14,500 0.05% 206,603,100
2021-12-09 2021-12-07 97.000 2,044,000 -29,500 0.05% 198,268,000
2021-12-08 2021-12-06 95.900 2,073,500 +188,500 0.05% 198,848,650
2021-12-07 2021-12-03 103.200 1,885,000 +500 0.04% 194,532,000
2021-12-06 2021-12-02 102.500 1,884,500 -26,500 0.04% 193,161,250
2021-12-02 2021-11-30 106.200 1,911,000 -272,000 0.04% 202,948,200
2021-12-01 2021-11-29 106.400 2,183,000 +5,000 0.05% 232,271,200
2021-11-30 2021-11-26 103.400 2,178,000 -128,000 0.05% 225,205,200
2021-11-29 2021-11-25 104.100 2,306,000 -101,500 0.05% 240,054,600
2021-11-26 2021-11-24 104.000 2,407,500 +302,000 0.06% 250,380,000
2021-11-25 2021-11-23 101.300 2,105,500 -13,000 0.05% 213,287,150
2021-11-24 2021-11-22 105.700 2,118,500 +1,000 0.05% 223,925,450
2021-11-23 2021-11-19 110.600 2,117,500 -31,500 0.05% 234,195,500
2021-11-19 2021-11-17 112.400 2,149,000 +89,500 0.05% 241,547,600
2021-11-18 2021-11-16 110.200 2,059,500 -261,000 0.05% 226,956,900
2021-11-17 2021-11-15 107.700 2,320,500 +1,500 0.05% 249,917,850
2021-11-16 2021-11-12 105.000 2,319,000 +6,500 0.05% 243,495,000
2021-11-15 2021-11-11 105.700 2,312,500 +265,000 0.05% 244,431,250
2021-11-12 2021-11-10 104.000 2,047,500 -1,000 0.05% 212,940,000
2021-11-11 2021-11-09 102.600 2,048,500 -18,500 0.05% 210,176,100
2021-11-10 2021-11-08 93.100 2,067,000 -14,000 0.05% 192,437,700
2021-11-09 2021-11-05 101.900 2,081,000 +15,000 0.05% 212,053,900
2021-11-08 2021-11-04 104.800 2,066,000 +36,000 0.05% 216,516,800
2021-11-05 2021-11-03 110.200 2,030,000 -2,000 0.05% 223,706,000
2021-11-04 2021-11-02 112.000 2,032,000 +30,000 0.05% 227,584,000
2021-11-03 2021-11-01 111.500 2,002,000 -51,000 0.05% 223,223,000
2021-11-02 2021-10-29 118.400 2,053,000 -2,000 0.05% 243,075,200
2021-11-01 2021-10-28 115.200 2,055,000 -10,000 0.05% 236,736,000
2021-10-29 2021-10-27 117.500 2,065,000 +10,000 0.05% 242,637,500
2021-10-28 2021-10-26 120.000 2,055,000 -32,000 0.05% 246,600,000
2021-10-27 2021-10-25 117.700 2,087,000 -2,000 0.05% 245,639,900
2021-10-25 2021-10-21 113.100 2,089,000 -1,000 0.05% 236,265,900
2021-10-21 2021-10-19 117.900 2,090,000 -123,000 0.05% 246,411,000
2021-10-20 2021-10-18 114.900 2,213,000 +40,000 0.05% 254,273,700
2021-10-19 2021-10-15 109.400 2,173,000 -38,500 0.05% 237,726,200
2021-10-18 2021-10-12 108.400 2,211,500 -102,000 0.05% 239,726,600
2021-10-15 2021-10-11 112.100 2,313,500 +105,000 0.05% 259,343,350
2021-10-12 2021-10-08 112.000 2,208,500 -22,000 0.05% 247,352,000
2021-10-11 2021-10-07 119.000 2,230,500 -7,000 0.05% 265,429,500
2021-10-08 2021-10-06 115.600 2,237,500 +1,000 0.05% 258,655,000
2021-10-06 2021-10-04 115.600 2,236,500 -3,000 0.05% 258,539,400
2021-10-05 2021-09-30 126.500 2,239,500 +5,500 0.05% 283,296,750
2021-10-04 2021-09-29 125.800 2,234,000 -1,000 0.05% 281,037,200
2021-09-30 2021-09-28 125.600 2,235,000 +17,500 0.05% 280,716,000
2021-09-29 2021-09-27 121.900 2,217,500 -3,500 0.05% 270,313,250
2021-09-28 2021-09-24 117.800 2,221,000 -11,000 0.05% 261,633,800
2021-09-27 2021-09-23 120.500 2,232,000 -132,500 0.05% 268,956,000
2021-09-23 2021-09-20 121.300 2,364,500 +16,500 0.06% 286,813,850
2021-09-21 2021-09-17 123.100 2,348,000 +136,000 0.06% 289,038,800
2021-09-20 2021-09-16 116.400 2,212,000 +16,000 0.05% 257,476,800
2021-09-17 2021-09-15 117.400 2,196,000 +9,000 0.05% 257,810,400
2021-09-16 2021-09-14 117.300 2,187,000 -14,000 0.05% 256,535,100
2021-09-15 2021-09-13 115.200 2,201,000 +51,500 0.05% 253,555,200
2021-09-14 2021-09-10 118.600 2,149,500 -119,000 0.05% 254,930,700
2021-09-13 2021-09-09 119.800 2,268,500 -29,000 0.05% 271,766,300
2021-09-10 2021-09-08 122.000 2,297,500 +6,500 0.05% 280,295,000
2021-09-09 2021-09-07 120.100 2,291,000 -45,500 0.05% 275,149,100
2021-09-08 2021-09-06 120.300 2,336,500 -1,000 0.06% 281,080,950
2021-09-06 2021-09-02 114.000 2,337,500 -1,000 0.06% 266,475,000
2021-09-03 2021-09-01 116.800 2,338,500 +10,500 0.06% 273,136,800
2021-09-02 2021-08-31 120.400 2,328,000 +2,000 0.05% 280,291,200
2021-09-01 2021-08-30 119.800 2,326,000 -13,000 0.05% 278,654,800
2021-08-31 2021-08-27 116.000 2,339,000 +10,500 0.06% 271,324,000
2021-08-30 2021-08-26 116.900 2,328,500 +17,500 0.05% 272,201,650
2021-08-27 2021-08-25 121.100 2,311,000 +39,500 0.05% 279,862,100
2021-08-26 2021-08-24 121.700 2,271,500 +200,000 0.05% 276,441,550
2021-08-25 2021-08-23 113.000 2,071,500 +1,000 0.05% 234,079,500
2021-08-24 2021-08-20 105.300 2,070,500 +500 0.05% 218,023,650
2021-08-23 2021-08-19 113.800 2,070,000 -1,000 0.05% 235,566,000
2021-08-20 2021-08-18 112.600 2,071,000 -12,000 0.05% 233,194,600
2021-08-19 2021-08-17 113.700 2,083,000 -7,000 0.05% 236,837,100
2021-08-17 2021-08-13 122.400 2,090,000 -20,000 0.05% 255,816,000
2021-08-16 2021-08-12 120.100 2,110,000 +2,000 0.05% 253,411,000
2021-08-13 2021-08-11 123.500 2,108,000 +6,000 0.05% 260,338,000
2021-08-12 2021-08-10 127.500 2,102,000 +4,000 0.05% 268,005,000
2021-08-11 2021-08-09 125.500 2,098,000 +4,000 0.05% 263,299,000
2021-08-10 2021-08-06 123.500 2,094,000 -22,000 0.05% 258,609,000
2021-08-09 2021-08-05 129.800 2,116,000 -500 0.05% 274,656,800
2021-08-06 2021-08-04 131.300 2,116,500 -1,500 0.05% 277,896,450
2021-08-05 2021-08-03 126.200 2,118,000 +8,000 0.05% 267,291,600
2021-08-04 2021-08-02 121.100 2,110,000 +51,500 0.05% 255,521,000
2021-08-03 2021-07-30 118.500 2,058,500 -10,000 0.05% 243,932,250
2021-08-02 2021-07-29 124.600 2,068,500 +6,000 0.05% 257,735,100
2021-07-30 2021-07-28 119.100 2,062,500 +16,000 0.05% 245,643,750
2021-07-29 2021-07-27 107.900 2,046,500 +3,500 0.05% 220,817,350
2021-07-28 2021-07-26 117.000 2,043,000 +2,000 0.05% 239,031,000
2021-07-27 2021-07-23 129.700 2,041,000 -6,500 0.05% 264,717,700
2021-07-26 2021-07-22 133.800 2,047,500 -98,500 0.05% 273,955,500
2021-07-23 2021-07-21 131.800 2,146,000 +43,500 0.05% 282,842,800
2021-07-22 2021-07-20 138.000 2,102,500 +5,000 0.05% 290,145,000
2021-07-21 2021-07-19 139.600 2,097,500 -500 0.05% 292,811,000
2021-07-19 2021-07-15 137.700 2,098,000 +5,500 0.05% 288,894,600
2021-07-16 2021-07-14 139.800 2,092,500 -500 0.05% 292,531,500
2021-07-15 2021-07-13 131.300 2,093,000 -2,500 0.05% 274,810,900
2021-07-14 2021-07-12 135.500 2,095,500 +1,500 0.05% 283,940,250
2021-07-13 2021-07-09 134.400 2,094,000 -16,500 0.05% 281,433,600
2021-07-12 2021-07-08 128.000 2,110,500 -26,500 0.05% 270,144,000
2021-07-09 2021-07-07 134.500 2,137,000 +4,500 0.05% 287,426,500
2021-07-08 2021-07-06 126.400 2,132,500 -12,000 0.05% 269,548,000
2021-07-07 2021-07-05 138.000 2,144,500 -5,000 0.05% 295,941,000
2021-07-06 2021-07-02 139.500 2,149,500 -7,000 0.05% 299,855,250
2021-07-05 2021-06-30 142.300 2,156,500 -2,500 0.05% 306,869,950
2021-07-02 2021-06-29 144.100 2,159,000 -10,000 0.05% 311,111,900
2021-06-30 2021-06-28 145.600 2,169,000 -2,500 0.05% 315,806,400
2021-06-29 2021-06-25 142.300 2,171,500 +14,000 0.05% 309,004,450
2021-06-28 2021-06-24 138.800 2,157,500 +1,000 0.05% 299,461,000
2021-06-24 2021-06-22 135.100 2,156,500 +3,500 0.05% 291,343,150
2021-06-23 2021-06-21 137.400 2,153,000 -14,500 0.05% 295,822,200
2021-06-22 2021-06-18 132.100 2,167,500 +35,000 0.05% 286,326,750
2021-06-21 2021-06-17 120.800 2,132,500 -58,500 0.05% 257,606,000
2021-06-18 2021-06-16 116.900 2,191,000 -16,000 0.05% 256,127,900
2021-06-17 2021-06-15 121.000 2,207,000 +11,500 0.05% 267,047,000
2021-06-16 2021-06-11 124.800 2,195,500 -5,000 0.05% 273,998,400
2021-06-15 2021-06-10 124.000 2,200,500 +8,000 0.05% 272,862,000
2021-06-11 2021-06-09 122.400 2,192,500 -12,000 0.05% 268,362,000
2021-06-10 2021-06-08 119.500 2,204,500 +2,500 0.05% 263,437,750
2021-06-09 2021-06-07 119.600 2,202,000 -9,000 0.05% 263,359,200
2021-06-08 2021-06-04 121.100 2,211,000 -26,000 0.05% 267,752,100
2021-06-04 2021-06-02 120.900 2,237,000 -5,000 0.05% 270,453,300
2021-06-03 2021-06-01 124.700 2,242,000 +37,000 0.05% 279,577,400
2021-06-02 2021-05-31 121.300 2,205,000 -14,000 0.05% 267,466,500
2021-06-01 2021-05-28 115.100 2,219,000 +9,000 0.05% 255,406,900
2021-05-31 2021-05-27 121.200 2,210,000 +8,500 0.05% 267,852,000
2021-05-28 2021-05-26 118.500 2,201,500 -9,000 0.05% 260,877,750
2021-05-27 2021-05-25 116.300 2,210,500 -5,500 0.05% 257,081,150
2021-05-26 2021-05-24 109.800 2,216,000 -5,500 0.05% 243,316,800
2021-05-25 2021-05-21 110.700 2,221,500 +5,000 0.05% 245,920,050
2021-05-24 2021-05-20 108.200 2,216,500 +14,000 0.05% 239,825,300
2021-05-21 2021-05-18 109.900 2,202,500 +1,000 0.05% 242,054,750
2021-05-20 2021-05-17 107.900 2,201,500 +24,000 0.05% 237,541,850
2021-05-18 2021-05-14 105.500 2,177,500 +1,100,000 0.05% 229,726,250
2021-05-17 2021-05-13 103.500 1,077,500 -6,500 0.03% 111,521,250
2021-05-14 2021-05-12 106.600 1,084,000 +6,500 0.03% 115,554,400
2021-05-13 2021-05-11 103.600 1,077,500 -23,500 0.03% 111,629,000
2021-05-12 2021-05-10 103.200 1,101,000 -10,000 0.03% 113,623,200
2021-05-11 2021-05-07 101.800 1,111,000 +10,500 0.03% 113,099,800
2021-05-10 2021-05-06 106.300 1,100,500 +8,000 0.03% 116,983,150
2021-05-07 2021-05-05 103.300 1,092,500 -69,000 0.03% 112,855,250
2021-05-06 2021-05-04 107.700 1,161,500 -2,000 0.03% 125,093,550
2021-05-04 2021-04-30 109.500 1,163,500 -3,500 0.03% 127,403,250
2021-05-03 2021-04-29 111.800 1,167,000 +2,000 0.03% 130,470,600
2021-04-29 2021-04-27 107.900 1,165,000 +104,500 0.03% 125,703,500
2021-04-28 2021-04-26 114.800 1,060,500 -17,500 0.03% 121,745,400
2021-04-27 2021-04-23 115.000 1,078,000 -14,500 0.03% 123,970,000
2021-04-26 2021-04-22 110.200 1,092,500 -1,000 0.03% 120,393,500
2021-04-23 2021-04-21 107.600 1,093,500 -1,000 0.03% 117,660,600
2021-04-22 2021-04-20 108.600 1,094,500 +5,000 0.03% 118,862,700
2021-04-21 2021-04-19 108.300 1,089,500 +1,000 0.03% 117,992,850
2021-04-20 2021-04-16 105.000 1,088,500 -10,500 0.03% 114,292,500
2021-04-19 2021-04-15 104.800 1,099,000 +12,500 0.03% 115,175,200
2021-04-16 2021-04-14 107.000 1,086,500 -9,000 0.03% 116,255,500
2021-04-15 2021-04-13 102.100 1,095,500 -14,000 0.03% 111,850,550
2021-04-14 2021-04-12 102.700 1,109,500 -14,000 0.03% 113,945,650
2021-04-13 2021-04-09 102.000 1,123,500 +10,000 0.03% 114,597,000
2021-04-12 2021-04-08 107.200 1,113,500 +18,000 0.03% 119,367,200
2021-04-09 2021-04-07 106.600 1,095,500 -37,500 0.03% 116,780,300
2021-04-08 2021-04-01 105.100 1,133,000 -10,500 0.03% 119,078,300
2021-04-07 2021-03-31 97.350 1,143,500 +13,500 0.03% 111,319,725
2021-04-01 2021-03-30 98.250 1,130,000 -4,000 0.03% 111,022,500
2021-03-31 2021-03-29 96.250 1,134,000 -33,000 0.03% 109,147,500
2021-03-30 2021-03-26 98.000 1,167,000 +2,500 0.03% 114,366,000
2021-03-29 2021-03-25 91.900 1,164,500 +13,500 0.03% 107,017,550
2021-03-26 2021-03-24 87.950 1,151,000 -9,500 0.03% 101,230,450
2021-03-24 2021-03-22 90.350 1,160,500 +21,500 0.03% 104,851,175
2021-03-23 2021-03-19 90.200 1,139,000 -139,500 0.03% 102,737,800
2021-03-22 2021-03-18 95.250 1,278,500 +54,000 0.03% 121,777,125
2021-03-19 2021-03-17 92.800 1,224,500 +60,500 0.03% 113,633,600
2021-03-18 2021-03-16 91.250 1,164,000 +119,500 0.03% 106,215,000
2021-03-17 2021-03-15 86.500 1,044,500 +14,000 0.02% 90,349,250
2021-03-16 2021-03-12 91.200 1,030,500 -67,500 0.02% 93,981,600
2021-03-15 2021-03-11 94.350 1,098,000 +161,000 0.03% 103,596,300
2021-03-12 2021-03-10 87.900 937,000 +89,500 0.02% 82,362,300
2021-03-10 2021-03-08 80.850 847,500 +99,500 0.02% 68,520,375
2021-03-09 2021-03-05 89.500 748,000 +78,000 0.02% 66,946,000
2021-03-08 2021-03-04 92.000 670,000 +165,000 0.02% 61,640,000
2021-03-05 2021-03-03 102.400 505,000 +2,000 0.01% 51,712,000
2021-03-03 2021-03-01 102.300 503,000 -68,000 0.01% 51,456,900
2021-03-02 2021-02-26 96.050 571,000 +500 0.01% 54,844,550
2021-03-01 2021-02-25 104.300 570,500 +2,000 0.01% 59,503,150
2021-02-26 2021-02-24 102.200 568,500 -85,500 0.01% 58,100,700
2021-02-25 2021-02-23 107.200 654,000 +48,000 0.02% 70,108,800
2021-02-24 2021-02-22 107.900 606,000 -39,000 0.01% 65,387,400
2021-02-23 2021-02-19 117.200 645,000 +40,500 0.02% 75,594,000
2021-02-22 2021-02-18 116.400 604,500 -41,000 0.01% 70,363,800
2021-02-19 2021-02-17 122.700 645,500 -30,000 0.02% 79,202,850
2021-02-18 2021-02-16 124.000 675,500 -19,500 0.02% 83,762,000
2021-02-17 2021-02-11 124.400 695,000 +48,000 0.02% 86,458,000
2021-02-16 2021-02-09 121.800 647,000 +37,000 0.02% 78,804,600
2021-02-10 2021-02-08 118.900 610,000 -70,000 0.01% 72,529,000
2021-02-09 2021-02-05 120.700 680,000 +67,000 0.02% 82,076,000
2021-02-08 2021-02-04 117.000 613,000 -38,000 0.01% 71,721,000
2021-02-05 2021-02-03 117.600 651,000 +104,500 0.02% 76,557,600
2021-02-04 2021-02-02 120.400 546,500 -2,000 0.01% 65,798,600
2021-02-03 2021-02-01 115.900 548,500 +6,000 0.01% 63,571,150
2021-02-02 2021-01-29 109.100 542,500 +14,000 0.01% 59,186,750
2021-02-01 2021-01-28 107.300 528,500 +49,000 0.01% 56,708,050
2021-01-29 2021-01-27 111.800 479,500 -10,000 0.01% 53,608,100
2021-01-28 2021-01-26 115.500 489,500 +15,500 0.01% 56,537,250
2021-01-27 2021-01-25 120.900 474,000 +3,500 0.01% 57,306,600
2021-01-26 2021-01-22 121.300 470,500 -64,000 0.01% 57,071,650
2021-01-25 2021-01-21 114.400 534,500 -5,500 0.01% 61,146,800
2021-01-22 2021-01-20 116.600 540,000 +5,500 0.01% 62,964,000
2021-01-21 2021-01-19 110.800 534,500 -2,500 0.01% 59,222,600
2021-01-20 2021-01-18 104.600 537,000 +1,000 0.01% 56,170,200
2021-01-19 2021-01-15 103.000 536,000 -1,000 0.01% 55,208,000
2021-01-18 2021-01-14 104.700 537,000 -1,000 0.01% 56,223,900
2021-01-15 2021-01-13 98.700 538,000 -7,000 0.01% 53,100,600
2021-01-14 2021-01-12 98.500 545,000 +1,500 0.01% 53,682,500
2021-01-13 2021-01-11 97.100 543,500 +11,000 0.01% 52,773,850
2021-01-12 2021-01-08 95.000 532,500 +1,500 0.01% 50,587,500
2021-01-11 2021-01-07 94.950 531,000 +1,500 0.01% 50,418,450
2021-01-08 2021-01-06 98.000 529,500 -14,000 0.01% 51,891,000
2021-01-07 2021-01-05 101.900 543,500 +9,000 0.01% 55,382,650
2021-01-06 2021-01-04 103.200 534,500 +1,000 0.01% 55,160,400
2021-01-05 2020-12-31 102.800 533,500 +17,500 0.01% 54,843,800
2021-01-04 2020-12-29 94.350 516,000 +22,500 0.01% 48,684,600
2020-12-30 2020-12-28 96.400 493,500 -6,000 0.01% 47,573,400
2020-12-29 2020-12-24 91.450 499,500 -3,500 0.01% 45,679,275
2020-12-28 2020-12-22 92.200 503,000 -2,500 0.01% 46,376,600
2020-12-23 2020-12-21 90.650 505,500 -1,000 0.01% 45,823,575
2020-12-21 2020-12-17 87.350 506,500 -2,500 0.01% 44,242,775
2020-12-17 2020-12-15 81.000 509,000 -1,500 0.01% 41,229,000
2020-12-16 2020-12-14 78.200 510,500 +2,500 0.01% 39,921,100
2020-12-11 2020-12-09 79.400 508,000 +5,000 0.01% 40,335,200
2020-12-09 2020-12-07 80.950 503,000 -2,000 0.01% 40,717,850
2020-12-04 2020-12-02 76.450 505,000 +18,000 0.01% 38,607,250
2020-12-03 2020-12-01 77.600 487,000 -1,118,000 0.01% 37,791,200
2020-12-02 2020-11-30 76.900 1,605,000 -3,000 0.04% 123,424,500
2020-11-30 2020-11-26 74.950 1,608,000 +1,500 0.04% 120,519,600
2020-11-27 2020-11-25 75.100 1,606,500 +3,000 0.04% 120,648,150
2020-11-26 2020-11-24 78.050 1,603,500 +72,000 0.04% 125,153,175
2020-11-25 2020-11-23 81.450 1,531,500 -76,500 0.04% 124,740,675
2020-11-24 2020-11-20 83.350 1,608,000 -133,500 0.04% 134,026,800
2020-11-23 2020-11-19 78.950 1,741,500 +4,500 0.04% 137,491,425
2020-11-20 2020-11-18 79.250 1,737,000 +1,054,500 0.04% 137,657,250
2020-11-19 2020-11-17 80.800 682,500 -51,000 0.02% 55,146,000
2020-11-17 2020-11-13 733.800 733,500 -262,500 0.02% 538,242,300
2020-11-16 2020-11-12 694.200 996,000 +885,333 0.02% 691,423,200
2020-11-13 2020-11-11 670.200 110,667 +667 0.02% 74,169,023
2020-11-10 2020-11-06 705.000 110,000 -44,333 0.02% 77,550,000
2020-11-09 2020-11-05 713.400 154,333 -2,834 0.03% 110,101,162
2020-11-06 2020-11-04 665.400 157,167 -3,833 0.03% 104,578,922
2020-11-05 2020-11-03 647.400 161,000 -2,500 0.04% 104,231,400
2020-11-04 2020-11-02 647.400 163,500 +3,333 0.04% 105,849,900
2020-11-03 2020-10-30 649.800 160,167 +167 0.04% 104,076,517
2020-11-02 2020-10-29 661.800 160,000 +500 0.04% 105,888,000
2020-10-30 2020-10-28 671.400 159,500 -31,500 0.04% 107,088,300
2020-10-29 2020-10-27 674.400 191,000 -3,833 0.04% 128,810,400
2020-10-28 2020-10-23 655.800 194,833 +1,333 0.04% 127,771,481
2020-10-27 2020-10-22 669.600 193,500 +3,667 0.04% 129,567,600
2020-10-23 2020-10-21 675.000 189,833 +84,333 0.04% 128,137,275
2020-10-19 2020-10-15 602.400 105,500 +333 0.02% 63,553,200
2020-10-16 2020-10-14 613.200 105,167 +1,167 0.02% 64,488,404
2020-10-15 2020-10-12 643.200 104,000 -167 0.02% 66,892,800
2020-10-09 2020-10-07 608.400 104,167 -23,333 0.02% 63,375,203
2020-10-08 2020-10-06 610.800 127,500 -333 0.03% 77,877,000
2020-10-06 2020-09-30 565.800 127,833 -20,000 0.03% 72,327,911
2020-09-29 2020-09-25 531.900 147,833 +20,333 0.03% 78,632,373
2020-09-28 2020-09-24 545.700 127,500 +167 0.03% 69,576,750
2020-09-23 2020-09-21 566.400 127,333 +3,333 0.03% 72,121,411
2020-09-21 2020-09-17 555.000 124,000 +167 0.03% 68,820,000
2020-09-17 2020-09-15 580.200 123,833 -5,000 0.03% 71,847,907
2020-09-15 2020-09-11 552.900 128,833 +83,500 0.03% 71,231,766
2020-09-11 2020-09-09 535.800 45,333 +166 0.01% 24,289,421
2020-09-09 2020-09-07 544.500 45,167 +667 0.01% 24,593,432
2020-09-07 2020-09-03 577.500 44,500 +4,000 0.01% 25,698,750
2020-09-04 2020-09-02 583.200 40,500 +8,667 0.01% 23,619,600
2020-09-01 2020-08-28 606.600 31,833 -167 0.01% 19,309,898
2020-08-31 2020-08-27 588.000 32,000 -4,833 0.01% 18,816,000
2020-08-26 2020-08-24 554.700 36,833 -6,500 0.01% 20,431,265
2020-08-25 2020-08-21 534.900 43,333 -6,167 0.01% 23,178,822
2020-08-21 2020-08-19 546.000 49,500 -833 0.01% 27,027,000
2020-08-20 2020-08-18 527.400 50,333 +13,000 0.01% 26,545,624
2020-08-18 2020-08-14 484.200 37,333 -500 0.01% 18,076,639
2020-08-17 2020-08-13 491.700 37,833 +500 0.01% 18,602,486
2020-08-14 2020-08-12 467.400 37,333 +666 0.01% 17,449,444
2020-08-13 2020-08-11 492.000 36,667 +334 0.01% 18,040,164
2020-08-11 2020-08-07 510.000 36,333 -2,334 0.01% 18,529,830
2020-08-10 2020-08-06 524.100 38,667 -166 0.01% 20,265,375
2020-08-07 2020-08-05 517.500 38,833 +500 0.01% 20,096,078
2020-08-06 2020-08-04 494.100 38,333 -10,167 0.01% 18,940,335
2020-08-05 2020-08-03 485.400 48,500 -5,000 0.01% 23,541,900
2020-08-04 2020-07-31 478.800 53,500 +833 0.01% 25,615,800
2020-08-03 2020-07-30 480.000 52,667 -52,333 0.01% 25,280,160
2020-07-31 2020-07-29 468.000 105,000 +22,667 0.02% 49,140,000
2020-07-30 2020-07-28 450.000 82,333 +333 0.02% 37,049,850
2020-07-29 2020-07-27 431.100 82,000 +42,167 0.02% 35,350,200
2020-07-28 2020-07-24 435.600 39,833 +5,166 0.01% 17,351,255
2020-07-27 2020-07-23 463.200 34,667 +3,834 0.01% 16,057,754
2020-07-24 2020-07-22 454.500 30,833 -167 0.01% 14,013,599
2020-07-23 2020-07-21 457.500 31,000 -2,167 0.01% 14,182,500
2020-07-22 2020-07-20 435.000 33,167 +167 0.01% 14,427,645
2020-07-21 2020-07-17 426.900 33,000 +633 0.01% 14,087,700
2020-07-20 2020-07-16 421.800 32,367 +34 0.01% 13,652,401
2020-07-16 2020-07-14 445.500 32,333 +1,500 0.01% 14,404,352
2020-07-15 2020-07-13 469.200 30,833 -1,500 0.01% 14,466,844
2020-07-14 2020-07-10 436.200 32,333 -167 0.01% 14,103,655
2020-07-09 2020-07-07 420.000 32,500 +333 0.01% 13,650,000
2020-07-08 2020-07-06 418.500 32,167 -1,500 0.01% 13,461,890
2020-07-07 2020-07-03 422.700 33,667 -22,000 0.01% 14,231,041
2020-07-06 2020-07-02 426.000 55,667 -6,666 0.01% 23,714,142
2020-07-03 2020-06-30 425.400 62,333 +1,166 0.01% 26,516,458
2020-06-30 2020-06-26 448.500 61,167 -166 0.01% 27,433,400
2020-06-29 2020-06-24 436.500 61,333 +2,500 0.01% 26,771,855
2020-06-26 2020-06-23 437.400 58,833 -1,667 0.01% 25,733,554
2020-06-24 2020-06-22 415.200 60,500 +667 0.01% 25,119,600
2020-06-23 2020-06-19 415.800 59,833 -5,167 0.01% 24,878,561
2020-06-22 2020-06-18 408.300 65,000 -333 0.01% 26,539,500
2020-06-19 2020-06-17 404.100 65,333 +333 0.02% 26,401,065
2020-06-18 2020-06-16 392.400 65,000 -667 0.01% 25,506,000
2020-06-16 2020-06-12 387.000 65,667 +500 0.02% 25,413,129
2020-06-12 2020-06-10 384.000 65,167 +6,667 0.02% 25,024,128
2020-06-11 2020-06-09 377.100 58,500 +333 0.01% 22,060,350
2020-06-10 2020-06-08 375.000 58,167 +334 0.01% 21,812,625
2020-06-08 2020-06-04 397.500 57,833 -167 0.01% 22,988,618
2020-06-05 2020-06-03 396.600 58,000 -2,167 0.01% 23,002,800
2020-06-04 2020-06-02 387.900 60,167 -1,166 0.01% 23,338,779
2020-06-03 2020-06-01 381.300 61,333 +1,000 0.01% 23,386,273
2020-06-02 2020-05-29 365.400 60,333 +1,166 0.01% 22,045,678
2020-06-01 2020-05-28 363.000 59,167 +167 0.01% 21,477,621
2020-05-29 2020-05-27 373.500 59,000 +167 0.01% 22,036,500
2020-05-28 2020-05-26 387.000 58,833 +333 0.01% 22,768,371
2020-05-27 2020-05-25 379.500 58,500 +1,000 0.01% 22,200,750
2020-05-26 2020-05-22 376.500 57,500 +167 0.01% 21,648,750
2020-05-25 2020-05-21 399.000 57,333 +833 0.01% 22,875,867
2020-05-22 2020-05-20 401.100 56,500 -1,500 0.01% 22,662,150
2020-05-21 2020-05-19 407.100 58,000 +1,667 0.01% 23,611,800
2020-05-20 2020-05-18 416.400 56,333 -4,334 0.01% 23,457,061
2020-05-18 2020-05-14 405.000 60,667 +2,667 0.01% 24,570,135
2020-05-15 2020-05-13 404.700 58,000 -2,500 0.01% 23,472,600
2020-05-14 2020-05-12 389.400 60,500 +5,667 0.01% 23,558,700
2020-05-12 2020-05-08 374.400 54,833 -3,834 0.01% 20,529,475
2020-05-11 2020-05-07 361.500 58,667 -166 0.01% 21,208,121
2020-05-08 2020-05-06 356.400 58,833 -69,667 0.01% 20,968,081
2020-05-07 2020-05-05 350.700 128,500 -1,167 0.03% 45,064,950
2020-05-06 2020-05-04 350.100 129,667 +334 0.03% 45,396,417
2020-04-29 2020-04-27 353.100 129,333 -1,834 0.03% 45,667,482
2020-04-28 2020-04-24 346.200 131,167 +334 0.03% 45,410,015
2020-04-27 2020-04-23 364.500 130,833 +2,666 0.03% 47,688,629
2020-04-22 2020-04-20 359.700 128,167 -30,000 0.03% 46,101,670
2020-04-21 2020-04-17 349.500 158,167 +1,334 0.04% 55,279,367
2020-04-20 2020-04-16 346.200 156,833 +166 0.04% 54,295,585
2020-04-17 2020-04-15 340.800 156,667 -2,666 0.04% 53,392,114
2020-04-16 2020-04-14 343.200 159,333 +1,166 0.04% 54,683,086
2020-04-08 2020-04-06 342.000 158,167 -2,333 0.04% 54,093,114
2020-04-06 2020-04-02 330.900 160,500 +21,333 0.04% 53,109,450
2020-04-03 2020-04-01 316.500 139,167 +72,834 0.03% 44,046,356
2020-04-01 2020-03-30 291.000 66,333 +1,333 0.02% 19,302,903
2020-03-31 2020-03-27 300.000 65,000 -32,333 0.02% 19,500,000
2020-03-30 2020-03-26 311.400 97,333 +8,833 0.02% 30,309,496
2020-03-27 2020-03-25 307.500 88,500 +32,333 0.02% 27,213,750
2020-03-26 2020-03-24 289.650 56,167 +27,500 0.01% 16,268,772
2020-03-25 2020-03-23 278.850 28,667 -40,500 0.01% 7,993,793
2020-03-24 2020-03-20 292.650 69,167 +4,667 0.02% 20,241,723
2020-03-23 2020-03-19 273.600 64,500 -500 0.01% 17,647,200
2020-03-20 2020-03-18 286.200 65,000 +29,667 0.02% 18,603,000
2020-03-19 2020-03-17 293.550 35,333 +6,000 0.01% 10,372,002
2020-03-17 2020-03-13 331.800 29,333 -1,000 0.01% 9,732,689
2020-03-16 2020-03-12 332.700 30,333 -7,834 0.01% 10,091,789
2020-03-13 2020-03-11 366.300 38,167 +7,667 0.01% 13,980,572
2020-03-11 2020-03-09 351.300 30,500 -63,333 0.01% 10,714,650
2020-03-09 2020-03-05 361.800 93,833 +166 0.02% 33,948,779
2020-03-04 2020-03-02 350.400 93,667 +30,667 0.02% 32,820,917
2020-03-03 2020-02-28 342.000 63,000 -10,000 0.01% 21,546,000
2020-02-27 2020-02-25 358.200 73,000 -5,500 0.02% 26,148,600
2020-02-26 2020-02-24 344.700 78,500 +3,333 0.02% 27,058,950
2020-02-25 2020-02-21 350.400 75,167 -109,666 0.02% 26,338,517
2020-02-24 2020-02-20 354.000 184,833 +28,333 0.04% 65,430,882
2020-02-21 2020-02-19 346.500 156,500 -1,000 0.04% 54,227,250
2020-02-19 2020-02-17 350.100 157,500 -15,667 0.04% 55,140,750
2020-02-17 2020-02-13 347.700 173,167 -166 0.04% 60,210,166
2020-02-14 2020-02-12 344.100 173,333 +7,000 0.04% 59,643,885
2020-02-13 2020-02-11 333.900 166,333 -23,334 0.04% 55,538,589
2020-02-12 2020-02-10 331.500 189,667 -3,333 0.04% 62,874,611
2020-02-10 2020-02-06 320.100 193,000 +26,667 0.04% 61,779,300
2020-02-05 2020-02-03 298.950 166,333 +166 0.04% 49,725,250
2020-01-30 2020-01-24 313.500 166,167 +16,667 0.04% 52,093,355
2020-01-17 2020-01-15 299.700 149,500 +333 0.03% 44,805,150
2020-01-14 2020-01-10 292.800 149,167 +1,667 0.03% 43,676,098
2020-01-10 2020-01-08 301.500 147,500 -2,333 0.03% 44,471,250
2020-01-09 2020-01-07 303.000 149,833 +166 0.03% 45,399,399
2019-12-30 2019-12-24 296.400 149,667 -21,666 0.03% 44,361,299
2019-12-23 2019-12-19 299.550 171,333 +6,166 0.04% 51,322,800
2019-12-20 2019-12-18 298.950 165,167 -11,333 0.04% 49,376,675
2019-12-19 2019-12-17 294.300 176,500 +4,000 0.04% 51,943,950
2019-12-18 2019-12-16 288.000 172,500 +3,333 0.04% 49,680,000
2019-12-17 2019-12-13 284.550 169,167 -2,666 0.04% 48,136,470
2019-12-11 2019-12-09 274.200 171,833 -334 0.04% 47,116,609
2019-12-10 2019-12-06 275.400 172,167 -13,333 0.04% 47,414,792
2019-12-09 2019-12-05 265.350 185,500 -61,667 0.04% 49,222,425
2019-12-06 2019-12-04 261.150 247,167 -32,333 0.06% 64,547,662
2019-12-05 2019-12-03 262.200 279,500 -6,667 0.06% 73,284,900
2019-12-02 2019-11-28 272.100 286,167 +30,000 0.07% 77,866,041
2019-11-27 2019-11-25 263.400 256,167 +22,500 0.06% 67,474,388
2019-11-26 2019-11-22 274.350 233,667 -5,000 0.05% 64,106,541
2019-11-25 2019-11-21 268.200 238,667 +29,667 0.06% 64,010,489
2019-11-21 2019-11-19 265.500 209,000 -13,500 0.05% 55,489,500
2019-11-15 2019-11-13 256.950 222,500 -33,333 0.05% 57,171,375
2019-11-14 2019-11-12 255.600 255,833 +33,666 0.06% 65,390,915
2019-11-13 2019-11-11 259.050 222,167 -6,666 0.05% 57,552,361
2019-11-12 2019-11-08 268.350 228,833 -7,334 0.05% 61,407,336
2019-11-11 2019-11-07 261.600 236,167 +30,167 0.05% 61,781,287
2019-11-08 2019-11-06 254.400 206,000 +66,667 0.05% 52,406,400
2019-11-07 2019-11-05 258.150 139,333 +10,833 0.03% 35,968,814
2019-11-06 2019-11-04 260.100 128,500 +15,833 0.03% 33,422,850
2019-11-05 2019-11-01 259.350 112,667 +45,334 0.03% 29,220,186
2019-11-04 2019-10-31 277.500 67,333 +9,666 0.02% 18,684,908
2019-11-01 2019-10-30 264.000 57,667 +334 0.01% 15,224,088
2019-10-31 2019-10-29 273.450 57,333 +333 0.01% 15,677,709
2019-10-21 2019-10-17 245.700 57,000 -10,000 0.01% 14,004,900
2019-10-18 2019-10-16 246.450 67,000 +10,000 0.02% 16,512,150
2019-10-17 2019-10-15 244.050 57,000 +23,333 0.01% 13,910,850
2019-09-12 2019-09-10 243.750 33,667 -24,333 0.01% 8,206,331
2019-09-03 2019-08-30 247.800 58,000 +12,000 0.01% 14,372,400
2019-09-02 2019-08-29 247.800 46,000 -333 0.01% 11,398,800
2019-08-29 2019-08-27 241.200 46,333 +12,333 0.01% 11,175,520
2019-08-12 2019-08-08 238.200 34,000 +24,333 0.01% 8,098,800
2019-08-06 2019-08-02 243.450 9,667 -25,666 0.00% 2,353,431
2019-08-02 2019-07-31 253.050 35,333 +24,333 0.01% 8,941,016
2019-07-25 2019-07-23 246.000 11,000 -8,333 0.00% 2,706,000
2019-07-23 2019-07-19 246.150 19,333 +666 0.00% 4,758,818
2019-07-09 2019-07-05 223.950 18,667 -1,000 0.00% 4,180,475
2019-07-04 2019-07-02 224.250 19,667 +667 0.00% 4,410,325
2019-07-03 2019-06-28 210.450 19,000 -5,000 0.00% 3,998,550
2019-07-02 2019-06-27 208.200 24,000 +4,333 0.01% 4,996,800
2019-06-25 2019-06-21 207.150 19,667 -1,333 0.00% 4,074,019
2019-06-24 2019-06-20 220.050 21,000 +1,333 0.01% 4,621,050
2019-06-06 2019-06-04 213.750 19,667 -16,666 0.00% 4,203,821
2019-05-30 2019-05-28 235.050 36,333 -1,000 0.01% 8,540,072
2019-05-29 2019-05-27 227.700 37,333 +333 0.01% 8,500,724
2019-05-28 2019-05-24 218.700 37,000 +333 0.01% 8,091,900
2019-05-15 2019-05-10 237.150 36,667 +6,000 0.01% 8,695,579
2019-05-14 2019-05-09 225.450 30,667 +2,334 0.01% 6,913,875
2019-05-08 2019-05-06 237.900 28,333 +333 0.01% 6,740,421
2019-05-02 2019-04-29 237.900 28,000 +833 0.01% 6,661,200
2019-04-15 2019-04-11 243.000 27,167 -5,000 0.01% 6,601,581
2019-04-11 2019-04-09 248.100 32,167 +5,000 0.01% 7,980,633
2019-04-09 2019-04-04 238.500 27,167 +3,334 0.01% 6,479,330
2019-04-08 2019-04-03 237.600 23,833 -25,667 0.01% 5,662,721
2019-04-04 2019-04-02 231.450 49,500 +23,333 0.01% 11,456,775
2019-04-03 2019-04-01 231.450 26,167 +6,667 0.01% 6,056,352
2019-04-01 2019-03-28 227.100 19,500 -133 0.00% 4,428,450
2019-03-29 2019-03-27 231.300 19,633 +133 0.00% 4,541,113
2019-03-28 2019-03-26 220.200 19,500 -33 0.00% 4,293,900
2019-03-27 2019-03-25 221.850 19,533 -634 0.00% 4,333,396
2019-03-26 2019-03-22 234.000 20,167 +2,167 0.00% 4,719,078
2019-03-25 2019-03-21 234.450 18,000 +12,333 0.00% 4,220,100
2019-03-22 2019-03-20 242.550 5,667 +1,667 0.00% 1,374,531
2019-03-21 2019-03-19 250.050 4,000 +667 0.00% 1,000,200
2019-03-20 2019-03-18 243.000 3,333 +1,666 0.00% 809,919
2019-03-06 2019-03-04 241.350 1,667 -23,333 0.00% 402,330
2019-03-01 2019-02-27 225.000 25,000 -10,500 0.01% 5,625,000
2019-02-28 2019-02-26 227.550 35,500 +3,333 0.01% 8,078,025
2019-02-26 2019-02-22 232.650 32,167 +3,834 0.01% 7,483,653
2019-02-25 2019-02-21 217.950 28,333 +3,300 0.01% 6,175,177
2019-02-22 2019-02-20 207.000 25,033 +15,366 0.01% 5,181,831
2019-02-21 2019-02-19 200.850 9,667 +4,667 0.00% 1,941,617
2019-02-19 2019-02-15 206.550 5,000 -333 0.00% 1,032,750
2019-01-09 2019-01-07 152.850 5,333 -10,000 0.00% 815,149
2018-12-28 2018-12-24 148.200 15,333 +6,333 0.00% 2,272,351
2018-12-19 2018-12-17 169.500 9,000 +3,667 0.00% 1,525,500
2018-12-12 2018-12-10 149.700 5,333 +3,333 0.00% 798,350
2018-12-11 2018-12-07 177.000 2,000 -3,167 0.00% 354,000
2018-12-04 2018-11-30 196.800 5,167 +2,667 0.00% 1,016,866
2018-12-03 2018-11-29 192.450 2,500 +500 0.00% 481,125
2018-11-30 2018-11-28 186.450 2,000 -25,167 0.00% 372,900
2018-11-29 2018-11-27 179.850 27,167 +1,000 0.01% 4,885,985
2018-11-28 2018-11-26 179.400 26,167 +9,167 0.01% 4,694,360
2018-11-27 2018-11-23 185.400 17,000 -2,500 0.00% 3,151,800
2018-11-23 2018-11-21 197.400 19,500 -2,167 0.00% 3,849,300
2018-11-22 2018-11-20 196.650 21,667 -7,000 0.01% 4,260,816
2018-11-21 2018-11-19 203.100 28,667 -2,333 0.01% 5,822,268
2018-11-20 2018-11-16 197.400 31,000 +18,333 0.01% 6,119,400
2018-11-16 2018-11-14 189.750 12,667 -3,166 0.00% 2,403,563
2018-11-15 2018-11-13 189.150 15,833 -3,734 0.00% 2,994,812
2018-11-09 2018-11-07 195.000 19,567 -6,333 0.00% 3,815,565
2018-11-08 2018-11-06 188.400 25,900 +12,067 0.01% 4,879,560
2018-11-07 2018-11-05 186.150 13,833 -4,834 0.00% 2,575,013
2018-11-05 2018-11-01 172.200 18,667 -23,333 0.00% 3,214,457
2018-11-02 2018-10-31 167.550 42,000 +16,500 0.01% 7,037,100
2018-11-01 2018-10-30 163.350 25,500 +6,667 0.01% 4,165,425
2018-10-31 2018-10-29 159.000 18,833 +7,666 0.00% 2,994,447
2018-10-30 2018-10-26 167.700 11,167 +3,167 0.00% 1,872,706
2018-10-29 2018-10-25 180.600 8,000 +3,333 0.00% 1,444,800
2018-10-25 2018-10-23 189.000 4,667 -33,333 0.00% 882,063
2018-10-24 2018-10-22 202.200 38,000 +13,667 0.01% 7,683,600
2018-10-22 2018-10-18 189.000 24,333 -2,500 0.01% 4,598,937
2018-10-15 2018-10-11 187.200 26,833 +13,500 0.01% 5,023,138
2018-10-11 2018-10-09 208.500 13,333 -1,334 0.00% 2,779,931
2018-10-09 2018-10-05 218.400 14,667 -4,000 0.00% 3,203,273
2018-10-08 2018-10-04 232.800 18,667 +4,000 0.00% 4,345,678
2018-10-03 2018-09-28 237.450 14,667 -3,666 0.00% 3,482,679
2018-10-02 2018-09-27 238.050 18,333 +2,500 0.00% 4,364,171
2018-09-26 2018-09-21 234.900 15,833 +1,666 0.00% 3,719,172
2018-09-17 2018-09-13 209.700 14,167 -2,000 0.00% 2,970,820
2018-09-14 2018-09-12 199.650 16,167 -1,000 0.00% 3,227,742
2018-09-04 2018-08-31 232.500 17,167 -1,333 0.00% 3,991,328
2018-08-27 2018-08-23 229.350 18,500 -33,333 0.00% 4,242,975
2018-08-24 2018-08-22 217.500 51,833 +1,666 0.01% 11,273,678
2018-08-23 2018-08-21 211.500 50,167 +5,500 0.01% 10,610,321
2018-08-22 2018-08-20 193.950 44,667 +16,167 0.01% 8,663,165
2018-08-21 2018-08-17 187.500 28,500 -4,000 0.01% 5,343,750
2018-08-20 2018-08-16 205.350 32,500 +28,167 0.01% 6,673,875
2018-08-17 2018-08-15 222.300 4,333 -3,334 0.00% 963,226
2018-08-16 2018-08-14 237.450 7,667 +1,667 0.00% 1,820,529
2018-08-14 2018-08-10 230.100 6,000 -4,333 0.00% 1,380,600
2018-08-13 2018-08-09 227.250 10,333 +4,333 0.00% 2,348,174
2018-08-08 2018-08-06 219.150 6,000 -1,333 0.00% 1,314,900
2018-08-07 2018-08-03 221.100 7,333 -8,334 0.00% 1,621,326
2018-07-25 2018-07-23 240.450 15,667 -666 0.00% 3,767,130
2018-07-19 2018-07-17 235.350 16,333 -1,334 0.00% 3,843,972
2018-07-18 2018-07-16 247.050 17,667 +1,334 0.00% 4,364,632
2018-07-17 2018-07-13 247.350 16,333 -1,667 0.00% 4,039,968
2018-07-16 2018-07-12 239.700 18,000 +1,667 0.00% 4,314,600
2018-07-13 2018-07-11 229.350 16,333 -3,334 0.00% 3,745,974
2018-07-12 2018-07-10 228.150 19,667 +2,334 0.00% 4,487,026
2018-07-11 2018-07-09 242.250 17,333 +2,333 0.00% 4,198,919
2018-07-10 2018-07-06 232.950 15,000 +667 0.00% 3,494,250
2018-07-09 2018-07-05 223.500 14,333 +8,333 0.00% 3,203,426
2018-07-06 2018-07-04 236.100 6,000 +333 0.00% 1,416,600
2018-07-04 2018-06-29 262.050 5,667 +1,667 0.00% 1,485,037
2018-06-25 2018-06-21 260.100 4,000 -333 0.00% 1,040,400
2018-06-19 2018-06-14 259.200 4,333 +166 0.00% 1,123,114
2018-06-12 2018-06-08 287.100 4,167 -33,000 0.00% 1,196,346
2018-06-11 2018-06-07 285.300 37,167 -17,000 0.01% 10,603,745
2018-06-01 2018-05-30 261.000 54,167 -3,333 0.01% 14,137,587
2018-05-30 2018-05-28 254.850 57,500 +1,667 0.01% 14,653,875
2018-05-29 2018-05-25 248.250 55,833 +1,666 0.01% 13,860,542
2018-05-25 2018-05-23 237.750 54,167 +50,000 0.01% 12,878,204
2018-05-23 2018-05-18 240.000 4,167 -166 0.00% 1,000,080
2018-05-21 2018-05-17 247.200 4,333 -1,500 0.00% 1,071,118
2018-05-14 2018-05-10 227.400 5,833 -10,000 0.00% 1,326,424
2018-05-11 2018-05-09 228.450 15,833 +1,666 0.00% 3,617,049
2018-05-10 2018-05-08 225.750 14,167 +10,000 0.00% 3,198,200
2018-05-04 2018-05-02 214.650 4,167 +1,500 0.00% 894,447
2018-04-30 2018-04-26 218.400 2,667 +1,000 0.00% 582,473
2018-04-12 2018-04-10 249.000 1,667 +167 0.00% 415,083
2018-04-10 2018-04-06 243.300 1,500 -3,667 0.00% 364,950
2018-03-27 2018-03-23 212.700 5,167 -17,833 0.00% 1,099,021
2018-03-22 2018-03-20 227.100 23,000 -26,333 0.01% 5,223,300
2018-03-20 2018-03-16 210.000 49,333 -5,334 0.01% 10,359,930
2018-03-15 2018-03-13 192.450 54,667 -18,000 0.01% 10,520,664
2018-03-12 2018-03-08 195.150 72,667 +5,000 0.02% 14,180,965
2018-03-09 2018-03-07 185.700 67,667 +66,167 0.02% 12,565,762
2018-02-01 2018-01-30 159.750 1,500 -833 0.00% 239,625
2018-01-25 2018-01-23 158.250 2,333 +833 0.00% 369,197
2017-12-18 2017-12-14 128.250 1,500 -10,000 0.00% 192,375
2017-10-30 2017-10-26 136.500 11,500 +3,333 0.00% 1,569,750
2017-10-27 2017-10-25 144.900 8,167 +6,667 0.00% 1,183,398
2017-10-12 2017-10-10 117.000 1,500 +333 0.00% 175,500
2017-09-12 2017-09-08 110.400 1,167 +667 0.00% 128,837
2017-08-30 2017-08-28 113.250 500 -47,000 0.00% 56,625
2017-08-29 2017-08-25 118.200 47,500 -3,000 0.01% 5,614,500
2017-08-24 2017-08-21 106.500 50,500 +23,333 0.01% 5,378,250
2017-08-21 2017-08-17 109.350 27,167 +3,000 0.01% 2,970,711
2017-08-11 2017-08-09 101.400 24,167 +500 0.01% 2,450,534
2017-08-02 2017-07-31 105.000 23,667 +20,000 0.01% 2,485,035
2017-08-01 2017-07-28 103.200 3,667 +3,667 0.00% 378,434
2017-06-22 2017-06-20 80.850 0 -333
2017-06-15 2017-06-13 84.750 333 0.00% 28,222

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