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: DBS BANK (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 1,789,277 +0 0.04% 67,742,027
2025-10-13 2025-10-09 40.960 1,789,277 +0 0.04% 73,288,786
2025-10-10 2025-10-08 42.000 1,789,277 -8,000 0.04% 75,149,634
2025-10-09 2025-10-06 42.000 1,797,277 +500 0.04% 75,485,634
2025-10-08 2025-10-03 42.180 1,796,777 -10,000 0.04% 75,788,054
2025-10-06 2025-10-02 42.080 1,806,777 +36,881 0.04% 76,029,176
2025-10-03 2025-09-30 40.980 1,769,896 -18,500 0.04% 72,530,338
2025-10-02 2025-09-29 39.600 1,788,396 -9,000 0.04% 70,820,482
2025-09-30 2025-09-26 39.060 1,797,396 -7,500 0.04% 70,206,288
2025-09-29 2025-09-25 40.000 1,804,896 -69,000 0.04% 72,195,840
2025-09-26 2025-09-24 39.960 1,873,896 -4,500 0.05% 74,880,884
2025-09-25 2025-09-23 39.500 1,878,396 -1,000 0.05% 74,196,642
2025-09-24 2025-09-22 40.080 1,879,396 -48,000 0.05% 75,326,192
2025-09-23 2025-09-19 37.780 1,927,396 -4,000 0.05% 72,817,021
2025-09-22 2025-09-18 38.900 1,931,396 -54,410 0.05% 75,131,304
2025-09-19 2025-09-17 39.220 1,985,806 -12,500 0.05% 77,883,311
2025-09-18 2025-09-16 38.760 1,998,306 +8,500 0.05% 77,454,341
2025-09-17 2025-09-15 38.840 1,989,806 +104,500 0.05% 77,284,065
2025-09-16 2025-09-12 36.480 1,885,306 -13,000 0.05% 68,775,963
2025-09-15 2025-09-11 36.000 1,898,306 +80,500 0.05% 68,339,016
2025-09-12 2025-09-10 37.600 1,817,806 -29,000 0.04% 68,349,506
2025-09-11 2025-09-09 37.660 1,846,806 +4,500 0.05% 69,550,714
2025-09-10 2025-09-08 38.980 1,842,306 -6,200 0.05% 71,813,088
2025-09-09 2025-09-05 36.940 1,848,506 -5,500 0.05% 68,283,812
2025-09-08 2025-09-04 35.280 1,854,006 -26,910 0.05% 65,409,332
2025-09-05 2025-09-03 36.580 1,880,916 -10,500 0.05% 68,803,907
2025-09-04 2025-09-02 35.740 1,891,416 +22,340 0.05% 67,599,208
2025-09-03 2025-09-01 35.980 1,869,076 -45,900 0.05% 67,249,354
2025-09-02 2025-08-29 33.200 1,914,976 -140,500 0.05% 63,577,203
2025-09-01 2025-08-28 31.040 2,055,476 -17,000 0.05% 63,801,975
2025-08-29 2025-08-27 31.760 2,072,476 -5,000 0.05% 65,821,838
2025-08-28 2025-08-26 32.620 2,077,476 +3,000 0.05% 67,767,267
2025-08-27 2025-08-25 33.280 2,074,476 +39,500 0.05% 69,038,561
2025-08-26 2025-08-22 32.920 2,034,976 -55,900 0.05% 66,991,410
2025-08-25 2025-08-21 31.320 2,090,876 -8,910 0.05% 65,486,236
2025-08-22 2025-08-20 30.620 2,099,786 +38,000 0.05% 64,295,447
2025-08-21 2025-08-19 29.780 2,061,786 +4,340 0.05% 61,399,987
2025-08-20 2025-08-18 31.000 2,057,446 +99,500 0.05% 63,780,826
2025-08-19 2025-08-15 30.940 1,957,946 +12,000 0.05% 60,578,849
2025-08-18 2025-08-14 30.820 1,945,946 +1,000 0.05% 59,974,056
2025-08-14 2025-08-12 29.560 1,944,946 -2,500 0.05% 57,492,604
2025-08-13 2025-08-11 29.720 1,947,446 +86,000 0.05% 57,878,095
2025-08-12 2025-08-08 29.360 1,861,446 +4,000 0.05% 54,652,055
2025-08-11 2025-08-07 30.020 1,857,446 +11,590 0.05% 55,760,529
2025-08-07 2025-08-05 31.860 1,845,856 -2,660 0.05% 58,808,972
2025-08-06 2025-08-04 31.220 1,848,516 -29,720 0.05% 57,710,670
2025-08-05 2025-08-01 31.350 1,878,236 -8,620 0.05% 58,882,699
2025-08-04 2025-07-31 32.200 1,886,856 +12,500 0.05% 60,756,763
2025-08-01 2025-07-30 33.400 1,874,356 -23,500 0.05% 62,603,490
2025-07-31 2025-07-29 33.600 1,897,856 -54,000 0.05% 63,767,962
2025-07-30 2025-07-28 32.000 1,951,856 -49,000 0.05% 62,459,392
2025-07-29 2025-07-25 31.500 2,000,856 -68,500 0.05% 63,026,964
2025-07-28 2025-07-24 29.850 2,069,356 +13,000 0.05% 61,770,277
2025-07-25 2025-07-23 28.750 2,056,356 +12,500 0.05% 59,120,235
2025-07-24 2025-07-22 28.000 2,043,856 -1,660 0.05% 57,227,968
2025-07-23 2025-07-21 28.000 2,045,516 -5,000 0.05% 57,274,448
2025-07-22 2025-07-18 28.550 2,050,516 -1,500 0.05% 58,542,232
2025-07-21 2025-07-17 28.300 2,052,016 -46,500 0.05% 58,072,053
2025-07-17 2025-07-15 27.300 2,098,516 +1,000 0.05% 57,289,487
2025-07-16 2025-07-14 26.750 2,097,516 -11,000 0.05% 56,108,553
2025-07-15 2025-07-11 26.650 2,108,516 -56,500 0.05% 56,191,951
2025-07-11 2025-07-09 25.900 2,165,016 -2,500 0.05% 56,073,914
2025-07-10 2025-07-08 25.700 2,167,516 -11,344 0.05% 55,705,161
2025-07-08 2025-07-04 26.200 2,178,860 +28,500 0.05% 57,086,132
2025-07-07 2025-07-03 25.800 2,150,360 +44,000 0.05% 55,479,288
2025-07-04 2025-07-02 25.650 2,106,360 +43,500 0.05% 54,028,134
2025-07-03 2025-06-30 25.650 2,062,860 -6,500 0.05% 52,912,359
2025-07-02 2025-06-27 25.150 2,069,360 -7,000 0.05% 52,044,404
2025-06-30 2025-06-26 25.000 2,076,360 +4,000 0.05% 51,909,000
2025-06-27 2025-06-25 25.700 2,072,360 -10,000 0.05% 53,259,652
2025-06-26 2025-06-24 25.400 2,082,360 -7,160 0.05% 52,891,944
2025-06-25 2025-06-23 24.500 2,089,520 +1,000 0.05% 51,193,240
2025-06-24 2025-06-20 24.100 2,088,520 +10,000 0.05% 50,333,332
2025-06-23 2025-06-19 24.100 2,078,520 +13,500 0.05% 50,092,332
2025-06-20 2025-06-18 24.850 2,065,020 +36,000 0.05% 51,315,747
2025-06-19 2025-06-17 25.700 2,029,020 -9,500 0.05% 52,145,814
2025-06-18 2025-06-16 26.500 2,038,520 +22,500 0.05% 54,020,780
2025-06-17 2025-06-13 28.000 2,016,020 -41,500 0.05% 56,448,560
2025-06-16 2025-06-12 27.750 2,057,520 -59,500 0.05% 57,096,180
2025-06-13 2025-06-11 26.650 2,117,020 +16,500 0.05% 56,418,583
2025-06-12 2025-06-10 26.550 2,100,520 +44,840 0.05% 55,768,806
2025-06-11 2025-06-09 26.000 2,055,680 -29,500 0.05% 53,447,680
2025-06-10 2025-06-06 24.650 2,085,180 -42,500 0.05% 51,399,687
2025-06-09 2025-06-05 24.900 2,127,680 +15,000 0.05% 52,979,232
2025-06-06 2025-06-04 25.200 2,112,680 -8,500 0.05% 53,239,536
2025-06-05 2025-06-03 24.700 2,121,180 -4,000 0.05% 52,393,146
2025-06-04 2025-06-02 24.950 2,125,180 -42,000 0.05% 53,023,241
2025-06-03 2025-05-30 24.950 2,167,180 +500 0.05% 54,071,141
2025-06-02 2025-05-29 25.750 2,166,680 -11,500 0.05% 55,792,010
2025-05-29 2025-05-27 23.700 2,178,180 -8,160 0.05% 51,622,866
2025-05-28 2025-05-26 23.100 2,186,340 -1,000 0.05% 50,504,454
2025-05-27 2025-05-23 23.850 2,187,340 +10,000 0.05% 52,168,059
2025-05-26 2025-05-22 24.050 2,177,340 +1,000 0.05% 52,365,027
2025-05-23 2025-05-21 24.700 2,176,340 -500 0.05% 53,755,598
2025-05-22 2025-05-20 24.150 2,176,840 -2,000 0.05% 52,570,686
2025-05-20 2025-05-16 23.550 2,178,840 +1,000 0.05% 51,311,682
2025-05-19 2025-05-15 23.850 2,177,840 +11,000 0.05% 51,941,484
2025-05-16 2025-05-14 23.800 2,166,840 -4,000 0.05% 51,570,792
2025-05-15 2025-05-13 23.150 2,170,840 -11,028 0.05% 50,254,946
2025-05-14 2025-05-12 23.250 2,181,868 +25,000 0.05% 50,728,431
2025-05-13 2025-05-09 23.100 2,156,868 -5,000 0.05% 49,823,651
2025-05-12 2025-05-08 22.550 2,161,868 +40,720 0.05% 48,750,123
2025-05-09 2025-05-07 21.700 2,121,148 +41,000 0.05% 46,028,912
2025-05-08 2025-05-06 23.250 2,080,148 -26,000 0.05% 48,363,441
2025-05-07 2025-05-02 24.100 2,106,148 -13,000 0.05% 50,758,167
2025-05-06 2025-04-30 22.800 2,119,148 +2,500 0.05% 48,316,574
2025-05-02 2025-04-29 23.100 2,116,648 +14,472 0.05% 48,894,569
2025-04-30 2025-04-28 22.850 2,102,176 -4,500 0.05% 48,034,722
2025-04-29 2025-04-25 22.800 2,106,676 +2,000 0.05% 48,032,213
2025-04-28 2025-04-24 22.850 2,104,676 -9,000 0.05% 48,091,847
2025-04-25 2025-04-23 22.700 2,113,676 -3,500 0.05% 47,980,445
2025-04-24 2025-04-22 21.550 2,117,176 -6,000 0.05% 45,625,143
2025-04-23 2025-04-17 20.500 2,123,176 -9,500 0.05% 43,525,108
2025-04-22 2025-04-16 20.200 2,132,676 -97,000 0.05% 43,080,055
2025-04-17 2025-04-15 21.200 2,229,676 +11,656 0.05% 47,269,131
2025-04-16 2025-04-14 21.200 2,218,020 +87,000 0.05% 47,022,024
2025-04-15 2025-04-11 19.940 2,131,020 -1,000 0.05% 42,492,539
2025-04-14 2025-04-10 19.220 2,132,020 -60,000 0.05% 40,977,424
2025-04-11 2025-04-09 18.500 2,192,020 +9,500 0.05% 40,552,370
2025-04-10 2025-04-08 17.820 2,182,520 +37,500 0.05% 38,892,506
2025-04-09 2025-04-07 18.280 2,145,020 -152 0.05% 39,210,966
2025-04-08 2025-04-03 24.850 2,145,172 -139,000 0.05% 53,307,524
2025-04-07 2025-04-02 26.250 2,284,172 -37,304 0.06% 59,959,515
2025-04-03 2025-04-01 26.800 2,321,476 -16,660 0.06% 62,215,557
2025-04-02 2025-03-31 27.050 2,338,136 +6,000 0.06% 63,246,579
2025-04-01 2025-03-28 26.800 2,332,136 -87,780 0.06% 62,501,245
2025-03-31 2025-03-27 27.750 2,419,916 +16,899 0.06% 67,152,669
2025-03-28 2025-03-26 26.200 2,403,017 +5,056 0.06% 62,959,045
2025-03-27 2025-03-25 25.900 2,397,961 +578 0.06% 62,107,190
2025-03-26 2025-03-24 26.350 2,397,383 +4,000 0.06% 63,171,042
2025-03-25 2025-03-21 26.350 2,393,383 +3,000 0.06% 63,065,642
2025-03-24 2025-03-20 27.650 2,390,383 -38,000 0.06% 66,094,090
2025-03-21 2025-03-19 28.500 2,428,383 +11,500 0.06% 69,208,916
2025-03-20 2025-03-18 27.950 2,416,883 -660 0.06% 67,551,880
2025-03-19 2025-03-17 26.600 2,417,543 -1,000 0.06% 64,306,644
2025-03-18 2025-03-14 26.650 2,418,543 -330,000 0.06% 64,454,171
2025-03-17 2025-03-13 23.300 2,748,543 +5,000 0.07% 64,041,052
2025-03-14 2025-03-12 23.600 2,743,543 +3,500 0.07% 64,747,615
2025-03-13 2025-03-11 24.100 2,740,043 -8,000 0.07% 66,035,036
2025-03-12 2025-03-10 23.750 2,748,043 +12,500 0.07% 65,266,021
2025-03-11 2025-03-07 23.750 2,735,543 +83,500 0.07% 64,969,146
2025-03-10 2025-03-06 23.550 2,652,043 -116,500 0.06% 62,455,613
2025-03-07 2025-03-05 23.100 2,768,543 -17,500 0.07% 63,953,343
2025-03-06 2025-03-04 22.600 2,786,043 -67,660 0.07% 62,964,572
2025-03-05 2025-03-03 22.400 2,853,703 +20,000 0.07% 63,922,947
2025-03-04 2025-02-28 22.450 2,833,703 -74,500 0.07% 63,616,632
2025-03-03 2025-02-27 23.650 2,908,203 -3,000 0.07% 68,779,001
2025-02-28 2025-02-26 23.750 2,911,203 -64,500 0.07% 69,141,071
2025-02-27 2025-02-25 23.350 2,975,703 -7,000 0.07% 69,482,665
2025-02-26 2025-02-24 23.650 2,982,703 +127,500 0.07% 70,540,926
2025-02-25 2025-02-21 26.000 2,855,203 +4,500 0.07% 74,235,278
2025-02-24 2025-02-20 24.300 2,850,703 +2,000 0.07% 69,272,083
2025-02-21 2025-02-19 24.300 2,848,703 +15,500 0.07% 69,223,483
2025-02-20 2025-02-18 24.200 2,833,203 -93,660 0.07% 68,563,513
2025-02-19 2025-02-17 23.450 2,926,863 -35,000 0.07% 68,634,937
2025-02-18 2025-02-14 23.300 2,961,863 +72,321 0.07% 69,011,408
2025-02-17 2025-02-13 20.850 2,889,542 -146,000 0.07% 60,246,951
2025-02-14 2025-02-12 21.450 3,035,542 +6,000 0.07% 65,112,376
2025-02-13 2025-02-11 21.400 3,029,542 -10,000 0.07% 64,832,199
2025-02-12 2025-02-10 21.800 3,039,542 +8,000 0.07% 66,262,016
2025-02-11 2025-02-07 21.300 3,031,542 -11,500 0.07% 64,571,845
2025-02-10 2025-02-06 21.150 3,043,042 -14,000 0.07% 64,360,338
2025-02-07 2025-02-05 20.100 3,057,042 -26,000 0.07% 61,446,544
2025-02-06 2025-02-04 19.680 3,083,042 -39,212 0.08% 60,674,267
2025-02-05 2025-02-03 18.480 3,122,254 -6,000 0.08% 57,699,254
2025-02-04 2025-01-28 18.420 3,128,254 -4,500 0.08% 57,622,439
2025-02-03 2025-01-24 18.240 3,132,754 -18,000 0.08% 57,141,433
2025-01-27 2025-01-23 17.560 3,150,754 +14,000 0.08% 55,327,240
2025-01-24 2025-01-22 17.640 3,136,754 -8,500 0.08% 55,332,341
2025-01-23 2025-01-21 18.200 3,145,254 +1,840 0.08% 57,243,623
2025-01-22 2025-01-20 18.700 3,143,414 +48,000 0.08% 58,781,842
2025-01-21 2025-01-17 17.960 3,095,414 +99,000 0.08% 55,593,635
2025-01-20 2025-01-16 17.740 2,996,414 -4,500 0.07% 53,156,384
2025-01-17 2025-01-15 17.420 3,000,914 +14,000 0.07% 52,275,922
2025-01-16 2025-01-14 17.600 2,986,914 -3,500 0.07% 52,569,686
2025-01-15 2025-01-13 16.900 2,990,414 -1,000 0.07% 50,537,997
2025-01-14 2025-01-10 17.200 2,991,414 -9,000 0.07% 51,452,321
2025-01-13 2025-01-09 16.920 3,000,414 -10,500 0.07% 50,767,005
2025-01-09 2025-01-07 16.180 3,010,914 +61,188 0.07% 48,716,589
2025-01-08 2025-01-06 16.600 2,949,726 +10,000 0.07% 48,965,452
2025-01-07 2025-01-03 17.000 2,939,726 -8,500 0.07% 49,975,342
2025-01-06 2025-01-02 16.820 2,948,226 -2,000 0.07% 49,589,161
2025-01-03 2024-12-31 17.560 2,950,226 -15,000 0.07% 51,805,969
2024-12-30 2024-12-24 17.460 2,965,226 -8,160 0.07% 51,772,846
2024-12-27 2024-12-20 17.020 2,973,386 -10,000 0.07% 50,607,030
2024-12-23 2024-12-19 16.960 2,983,386 -10,000 0.07% 50,598,227
2024-12-20 2024-12-18 17.300 2,993,386 +2,000 0.07% 51,785,578
2024-12-18 2024-12-16 17.280 2,991,386 +38,082 0.07% 51,691,150
2024-12-17 2024-12-13 17.800 2,953,304 +9,000 0.07% 52,568,811
2024-12-13 2024-12-11 18.420 2,944,304 -1,500 0.07% 54,234,080
2024-12-12 2024-12-10 18.260 2,945,804 -95,160 0.07% 53,790,381
2024-12-11 2024-12-09 19.000 3,040,964 -138,000 0.07% 57,778,316
2024-12-10 2024-12-06 17.340 3,178,964 -101,000 0.08% 55,123,236
2024-12-09 2024-12-05 16.440 3,279,964 +3,000 0.08% 53,922,608
2024-12-06 2024-12-04 16.820 3,276,964 -7,000 0.08% 55,118,534
2024-12-05 2024-12-03 16.720 3,283,964 -209,500 0.08% 54,907,878
2024-12-04 2024-12-02 15.500 3,493,464 -1,000 0.08% 54,148,692
2024-12-03 2024-11-29 15.000 3,494,464 -15,500 0.08% 52,416,960
2024-12-02 2024-11-28 14.660 3,509,964 +1,000 0.08% 51,456,072
2024-11-29 2024-11-27 14.800 3,508,964 +500 0.08% 51,932,667
2024-11-28 2024-11-26 14.300 3,508,464 -1,936 0.08% 50,171,035
2024-11-26 2024-11-22 14.400 3,510,400 +10,000 0.08% 50,549,760
2024-11-25 2024-11-21 15.000 3,500,400 +2,500 0.08% 52,506,000
2024-11-22 2024-11-20 15.360 3,497,900 -100,000 0.08% 53,727,744
2024-11-20 2024-11-18 14.860 3,597,900 -91,500 0.09% 53,464,794
2024-11-19 2024-11-15 15.020 3,689,400 +20,500 0.09% 55,414,788
2024-11-18 2024-11-14 15.180 3,668,900 -27,000 0.09% 55,693,902
2024-11-15 2024-11-13 16.080 3,695,900 -2,500 0.09% 59,430,072
2024-11-14 2024-11-12 16.640 3,698,400 -140,160 0.09% 61,541,376
2024-11-13 2024-11-11 16.820 3,838,560 +7,500 0.09% 64,564,579
2024-11-12 2024-11-08 17.120 3,831,060 +16,000 0.09% 65,587,747
2024-11-11 2024-11-07 17.540 3,815,060 -3,500 0.09% 66,916,152
2024-11-08 2024-11-06 17.180 3,818,560 -13,500 0.09% 65,602,861
2024-11-07 2024-11-05 17.300 3,832,060 -29,500 0.09% 66,294,638
2024-11-06 2024-11-04 16.760 3,861,560 -5,000 0.09% 64,719,746
2024-11-05 2024-11-01 16.320 3,866,560 +8,500 0.09% 63,102,259
2024-11-04 2024-10-31 16.340 3,858,060 +1,000 0.09% 63,040,700
2024-11-01 2024-10-30 16.360 3,857,060 +34,000 0.09% 63,101,502
2024-10-31 2024-10-29 17.080 3,823,060 +3,340 0.09% 65,297,865
2024-10-30 2024-10-28 17.420 3,819,720 +24,000 0.09% 66,539,522
2024-10-29 2024-10-25 17.440 3,795,720 +3,500 0.09% 66,197,357
2024-10-28 2024-10-24 16.460 3,792,220 -500 0.09% 62,419,941
2024-10-25 2024-10-23 16.860 3,792,720 +21,000 0.09% 63,945,259
2024-10-24 2024-10-22 16.440 3,771,720 -1,500 0.09% 62,007,077
2024-10-23 2024-10-21 16.340 3,773,220 +47,925 0.09% 61,654,415
2024-10-22 2024-10-18 16.500 3,725,295 +82,500 0.09% 61,467,368
2024-10-21 2024-10-17 15.180 3,642,795 +15,000 0.09% 55,297,628
2024-10-18 2024-10-16 15.680 3,627,795 -16,500 0.09% 56,883,826
2024-10-17 2024-10-15 16.140 3,644,295 +2,472 0.09% 58,818,921
2024-10-16 2024-10-14 17.320 3,641,823 +8,615 0.09% 63,076,374
2024-10-15 2024-10-10 18.020 3,633,208 +71,500 0.09% 65,470,408
2024-10-14 2024-10-09 17.900 3,561,708 -73,520 0.09% 63,754,573
2024-10-10 2024-10-08 19.060 3,635,228 +14,500 0.09% 69,287,446
2024-10-09 2024-10-07 22.850 3,620,728 +209,520 0.09% 82,733,635
2024-10-08 2024-10-04 21.450 3,411,208 -136,013 0.08% 73,170,412
2024-10-07 2024-10-03 18.740 3,547,221 +19,500 0.09% 66,474,922
2024-10-04 2024-10-02 20.150 3,527,721 +100,104 0.08% 71,083,578
2024-10-03 2024-09-30 17.500 3,427,617 -83,500 0.08% 59,983,298
2024-10-02 2024-09-27 15.980 3,511,117 -147,000 0.08% 56,107,650
2024-09-30 2024-09-26 13.860 3,658,117 +174,500 0.09% 50,701,502
2024-09-27 2024-09-25 13.400 3,483,617 -38,500 0.08% 46,680,468
2024-09-26 2024-09-24 12.860 3,522,117 +28,500 0.08% 45,294,425
2024-09-25 2024-09-23 12.700 3,493,617 -11,484 0.08% 44,368,936
2024-09-24 2024-09-20 13.380 3,505,101 -84,000 0.08% 46,898,251
2024-09-23 2024-09-19 12.120 3,589,101 -74,000 0.09% 43,499,904
2024-09-20 2024-09-17 11.520 3,663,101 +76,904 0.09% 42,198,924
2024-09-19 2024-09-16 11.460 3,586,197 +5,000 0.09% 41,097,818
2024-09-17 2024-09-13 11.540 3,581,197 +19,000 0.09% 41,327,013
2024-09-16 2024-09-12 11.680 3,562,197 -62,000 0.09% 41,606,461
2024-09-13 2024-09-11 11.300 3,624,197 -26,500 0.09% 40,953,426
2024-09-12 2024-09-10 10.900 3,650,697 +23,000 0.09% 39,792,597
2024-09-11 2024-09-09 11.340 3,627,697 +17,461 0.09% 41,138,084
2024-09-10 2024-09-05 11.060 3,610,236 -55,000 0.09% 39,929,210
2024-09-09 2024-09-04 11.080 3,665,236 +9,000 0.09% 40,610,815
2024-09-05 2024-09-03 11.000 3,656,236 +2,500 0.09% 40,218,596
2024-09-04 2024-09-02 10.880 3,653,736 -10,000 0.09% 39,752,648
2024-09-03 2024-08-30 11.220 3,663,736 -33,000 0.09% 41,107,118
2024-09-02 2024-08-29 10.760 3,696,736 -50,500 0.09% 39,776,879
2024-08-30 2024-08-28 10.520 3,747,236 +131,500 0.09% 39,420,923
2024-08-29 2024-08-27 10.720 3,615,736 +14,500 0.09% 38,760,690
2024-08-28 2024-08-26 10.960 3,601,236 -153,000 0.09% 39,469,547
2024-08-27 2024-08-23 10.260 3,754,236 +47,000 0.09% 38,518,461
2024-08-26 2024-08-22 10.400 3,707,236 +60,786 0.09% 38,555,254
2024-08-23 2024-08-21 11.360 3,646,450 +23,000 0.09% 41,423,672
2024-08-22 2024-08-20 11.700 3,623,450 +53,500 0.09% 42,394,365
2024-08-21 2024-08-19 11.920 3,569,950 -18,000 0.09% 42,553,804
2024-08-20 2024-08-16 11.760 3,587,950 -47,000 0.09% 42,194,292
2024-08-16 2024-08-14 11.220 3,634,950 +3,000 0.09% 40,784,139
2024-08-15 2024-08-13 11.720 3,631,950 +48,310 0.09% 42,566,454
2024-08-14 2024-08-12 11.780 3,583,640 -54,000 0.09% 42,215,279
2024-08-13 2024-08-09 11.360 3,637,640 -8,000 0.09% 41,323,590
2024-08-12 2024-08-08 11.200 3,645,640 +84,500 0.09% 40,831,168
2024-08-09 2024-08-07 11.240 3,561,140 +21,000 0.09% 40,027,214
2024-08-08 2024-08-06 11.440 3,540,140 -88,000 0.09% 40,499,202
2024-08-07 2024-08-05 11.100 3,628,140 -35,350 0.09% 40,272,354
2024-08-06 2024-08-02 11.400 3,663,490 -12,000 0.09% 41,763,786
2024-08-05 2024-08-01 11.420 3,675,490 +50,000 0.09% 41,974,096
2024-08-02 2024-07-31 11.520 3,625,490 -85,000 0.09% 41,765,645
2024-08-01 2024-07-30 10.500 3,710,490 +4,310 0.09% 38,960,145
2024-07-31 2024-07-29 10.560 3,706,180 +1,000 0.09% 39,137,261
2024-07-30 2024-07-26 10.560 3,705,180 -43,000 0.09% 39,126,701
2024-07-29 2024-07-25 10.660 3,748,180 +122,013 0.09% 39,955,599
2024-07-26 2024-07-24 10.800 3,626,167 +5,500 0.09% 39,162,604
2024-07-25 2024-07-23 11.060 3,620,667 +94,944 0.09% 40,044,577
2024-07-24 2024-07-22 11.240 3,525,723 -20,500 0.08% 39,629,127
2024-07-23 2024-07-19 10.820 3,546,223 +29,000 0.09% 38,370,133
2024-07-22 2024-07-18 11.240 3,517,223 +31,000 0.08% 39,533,587
2024-07-19 2024-07-17 11.280 3,486,223 -7,500 0.08% 39,324,595
2024-07-18 2024-07-16 11.040 3,493,723 -6,500 0.08% 38,570,702
2024-07-17 2024-07-15 11.080 3,500,223 +16,000 0.08% 38,782,471
2024-07-16 2024-07-12 11.460 3,484,223 -58,794 0.08% 39,929,196
2024-07-15 2024-07-11 11.120 3,543,017 -33,117 0.09% 39,398,349
2024-07-12 2024-07-10 10.660 3,576,134 +1,000 0.09% 38,121,588
2024-07-11 2024-07-09 10.840 3,575,134 +1,500 0.09% 38,754,453
2024-07-10 2024-07-08 10.780 3,573,634 +58,500 0.09% 38,523,775
2024-07-09 2024-07-05 11.260 3,515,134 -4,000 0.08% 39,580,409
2024-07-08 2024-07-04 11.180 3,519,134 +63,550 0.08% 39,343,918
2024-07-05 2024-07-03 11.300 3,455,584 +500 0.08% 39,048,099
2024-07-04 2024-07-02 11.180 3,455,084 +22,500 0.08% 38,627,839
2024-07-03 2024-06-28 11.540 3,432,584 +1,000 0.08% 39,612,019
2024-07-02 2024-06-27 11.680 3,431,584 +45,500 0.08% 40,080,901
2024-06-28 2024-06-26 12.200 3,386,084 -16,000 0.08% 41,310,225
2024-06-27 2024-06-25 11.880 3,402,084 +5,000 0.08% 40,416,758
2024-06-26 2024-06-24 11.840 3,397,084 -45,000 0.08% 40,221,475
2024-06-24 2024-06-20 11.720 3,442,084 +27,000 0.08% 40,341,224
2024-06-21 2024-06-19 11.940 3,415,084 +30,176 0.08% 40,776,103
2024-06-20 2024-06-18 11.680 3,384,908 -23,000 0.08% 39,535,725
2024-06-19 2024-06-17 11.900 3,407,908 -21,500 0.08% 40,554,105
2024-06-18 2024-06-14 11.740 3,429,408 +16,000 0.08% 40,261,250
2024-06-17 2024-06-13 12.280 3,413,408 +169,000 0.08% 41,916,650
2024-06-14 2024-06-12 12.540 3,244,408 -109,500 0.08% 40,684,876
2024-06-13 2024-06-11 10.980 3,353,908 +19,000 0.08% 36,825,910
2024-06-12 2024-06-07 11.380 3,334,908 +19,500 0.08% 37,951,253
2024-06-11 2024-06-06 11.560 3,315,408 -5,000 0.08% 38,326,116
2024-06-07 2024-06-05 11.780 3,320,408 +10,000 0.08% 39,114,406
2024-06-06 2024-06-04 11.780 3,310,408 -17,000 0.08% 38,996,606
2024-06-05 2024-06-03 11.320 3,327,408 +91,962 0.08% 37,666,259
2024-06-04 2024-05-31 11.140 3,235,446 +5,000 0.08% 36,042,868
2024-06-03 2024-05-30 11.200 3,230,446 -6,000 0.08% 36,180,995
2024-05-31 2024-05-29 11.420 3,236,446 +11,500 0.08% 36,960,213
2024-05-30 2024-05-28 11.740 3,224,946 -1,500 0.08% 37,860,866
2024-05-29 2024-05-27 11.860 3,226,446 +83,500 0.08% 38,265,650
2024-05-28 2024-05-24 12.440 3,142,946 +26,000 0.07% 39,098,248
2024-05-27 2024-05-23 12.880 3,116,946 +23,601 0.07% 40,146,264
2024-05-24 2024-05-22 13.160 3,093,345 -111,500 0.07% 40,708,420
2024-05-23 2024-05-21 13.180 3,204,845 +152,000 0.08% 42,239,857
2024-05-22 2024-05-20 14.040 3,052,845 +112,500 0.07% 42,861,944
2024-05-21 2024-05-17 14.060 2,940,345 +58,500 0.07% 41,341,251
2024-05-20 2024-05-16 14.560 2,881,845 +36,000 0.07% 41,959,663
2024-05-17 2024-05-14 14.500 2,845,845 -38,000 0.07% 41,264,752
2024-05-16 2024-05-13 14.140 2,883,845 +383,441 0.07% 40,777,568
2024-05-14 2024-05-10 14.660 2,500,404 +3,500 0.06% 36,655,923
2024-05-13 2024-05-09 14.580 2,496,904 -5,000 0.06% 36,404,860
2024-05-10 2024-05-08 14.120 2,501,904 +3,000 0.06% 35,326,884
2024-05-09 2024-05-07 14.420 2,498,904 +127,000 0.06% 36,034,196
2024-05-08 2024-05-06 14.860 2,371,904 -8,500 0.06% 35,246,493
2024-05-07 2024-05-03 13.960 2,380,404 -1,000 0.06% 33,230,440
2024-05-06 2024-05-02 14.560 2,381,404 -19,000 0.06% 34,673,242
2024-05-03 2024-04-30 13.740 2,400,404 -1,000 0.06% 32,981,551
2024-05-02 2024-04-29 13.960 2,401,404 +14,000 0.06% 33,523,600
2024-04-30 2024-04-26 13.480 2,387,404 -20,000 0.06% 32,182,206
2024-04-29 2024-04-25 12.740 2,407,404 +18,000 0.06% 30,670,327
2024-04-26 2024-04-24 12.900 2,389,404 +7,000 0.06% 30,823,312
2024-04-24 2024-04-22 12.800 2,382,404 -1,500 0.06% 30,494,771
2024-04-23 2024-04-19 12.620 2,383,904 +20,000 0.06% 30,084,868
2024-04-22 2024-04-18 13.240 2,363,904 -500 0.06% 31,298,089
2024-04-19 2024-04-17 13.320 2,364,404 -500 0.06% 31,493,861
2024-04-18 2024-04-16 13.040 2,364,904 +1,500 0.06% 30,838,348
2024-04-17 2024-04-15 13.580 2,363,404 -10,500 0.06% 32,095,026
2024-04-16 2024-04-12 13.900 2,373,904 +73,000 0.06% 32,997,266
2024-04-15 2024-04-11 14.100 2,300,904 +98,500 0.05% 32,442,746
2024-04-12 2024-04-10 14.340 2,202,404 +2,500 0.05% 31,582,473
2024-04-11 2024-04-09 14.400 2,199,904 -18,500 0.05% 31,678,618
2024-04-10 2024-04-08 14.080 2,218,404 -2,000 0.05% 31,235,128
2024-04-09 2024-04-05 13.360 2,220,404 -2,000 0.05% 29,664,597
2024-04-08 2024-04-03 14.040 2,222,404 +16,500 0.05% 31,202,552
2024-04-05 2024-04-02 14.200 2,205,904 +54,500 0.05% 31,323,837
2024-04-03 2024-03-28 14.300 2,151,404 +31,000 0.05% 30,765,077
2024-04-02 2024-03-27 13.760 2,120,404 -27,000 0.05% 29,176,759
2024-03-28 2024-03-26 13.560 2,147,404 -55,500 0.05% 29,118,798
2024-03-27 2024-03-25 14.020 2,202,904 -2,000 0.05% 30,884,714
2024-03-26 2024-03-22 13.040 2,204,904 +29,500 0.05% 28,751,948
2024-03-25 2024-03-21 14.200 2,175,404 +4,000 0.05% 30,890,737
2024-03-22 2024-03-20 13.920 2,171,404 -41,000 0.05% 30,225,944
2024-03-21 2024-03-19 13.920 2,212,404 +171,000 0.05% 30,796,664
2024-03-20 2024-03-18 14.760 2,041,404 +10,000 0.05% 30,131,123
2024-03-19 2024-03-15 14.440 2,031,404 -26,000 0.05% 29,333,474
2024-03-18 2024-03-14 16.080 2,057,404 +86,594 0.05% 33,083,056
2024-03-15 2024-03-13 18.500 1,970,810 -2,000 0.05% 36,459,985
2024-03-14 2024-03-12 18.600 1,972,810 -17,500 0.05% 36,694,266
2024-03-12 2024-03-08 17.440 1,990,310 -11,000 0.05% 34,711,006
2024-03-11 2024-03-07 17.080 2,001,310 +107,500 0.05% 34,182,375
2024-03-08 2024-03-06 21.750 1,893,810 -34,500 0.04% 41,190,368
2024-03-07 2024-03-05 19.940 1,928,310 +30,500 0.05% 38,450,501
2024-03-06 2024-03-04 21.000 1,897,810 -79,500 0.04% 39,854,010
2024-03-05 2024-03-01 18.800 1,977,310 +18,000 0.05% 37,173,428
2024-03-04 2024-02-29 19.040 1,959,310 -62,000 0.05% 37,305,262
2024-03-01 2024-02-28 18.460 2,021,310 +79,000 0.05% 37,313,383
2024-02-29 2024-02-27 18.900 1,942,310 +19,500 0.05% 36,709,659
2024-02-28 2024-02-26 18.760 1,922,810 -90,000 0.05% 36,071,916
2024-02-27 2024-02-23 18.240 2,012,810 +52,000 0.05% 36,713,654
2024-02-26 2024-02-22 18.420 1,960,810 +91,000 0.05% 36,118,120
2024-02-23 2024-02-21 18.100 1,869,810 +3,500 0.04% 33,843,561
2024-02-22 2024-02-20 17.220 1,866,310 -19,000 0.04% 32,137,858
2024-02-21 2024-02-19 16.600 1,885,310 +24,500 0.04% 31,296,146
2024-02-20 2024-02-16 17.280 1,860,810 -18,500 0.04% 32,154,797
2024-02-19 2024-02-15 15.420 1,879,310 -111,500 0.04% 28,978,960
2024-02-16 2024-02-14 15.720 1,990,810 +173,000 0.05% 31,295,533
2024-02-15 2024-02-09 17.320 1,817,810 +35,500 0.04% 31,484,469
2024-02-14 2024-02-07 19.180 1,782,310 -37,000 0.04% 34,184,706
2024-02-08 2024-02-06 18.160 1,819,310 -2,500 0.04% 33,038,670
2024-02-07 2024-02-05 17.300 1,821,810 -1,500 0.04% 31,517,313
2024-02-06 2024-02-02 16.780 1,823,310 +53,453 0.04% 30,595,142
2024-02-05 2024-02-01 21.150 1,769,857 +127,500 0.04% 37,432,476
2024-02-02 2024-01-31 20.500 1,642,357 +17,000 0.04% 33,668,318
2024-02-01 2024-01-30 22.350 1,625,357 -12,500 0.04% 36,326,729
2024-01-31 2024-01-29 23.150 1,637,857 +4,523 0.04% 37,916,390
2024-01-30 2024-01-26 24.550 1,633,334 +50,000 0.04% 40,098,350
2024-01-29 2024-01-25 30.000 1,583,334 -5,000 0.04% 47,500,020
2024-01-26 2024-01-24 29.400 1,588,334 -2,000 0.04% 46,697,020
2024-01-25 2024-01-23 28.450 1,590,334 -2,000 0.04% 45,245,002
2024-01-24 2024-01-22 27.000 1,592,334 +4,000 0.04% 42,993,018
2024-01-22 2024-01-18 29.100 1,588,334 +500 0.04% 46,220,519
2024-01-19 2024-01-17 28.850 1,587,834 +32,150 0.04% 45,809,011
2024-01-18 2024-01-16 30.450 1,555,684 -5,000 0.04% 47,370,578
2024-01-17 2024-01-15 30.500 1,560,684 -2,000 0.04% 47,600,862
2024-01-16 2024-01-12 29.500 1,562,684 +64,000 0.04% 46,099,178
2024-01-15 2024-01-11 30.450 1,498,684 -8,500 0.04% 45,634,928
2024-01-12 2024-01-10 28.000 1,507,184 -10,000 0.04% 42,201,152
2024-01-11 2024-01-09 26.350 1,517,184 +2,000 0.04% 39,977,798
2024-01-10 2024-01-08 26.350 1,515,184 +2,500 0.04% 39,925,098
2024-01-09 2024-01-05 27.550 1,512,684 +7,000 0.04% 41,674,444
2024-01-05 2024-01-03 28.550 1,505,684 +1,505 0.04% 42,987,278
2024-01-04 2024-01-02 28.700 1,504,179 +2,000 0.04% 43,169,937
2024-01-03 2023-12-29 29.600 1,502,179 -6,000 0.04% 44,464,498
2024-01-02 2023-12-28 28.900 1,508,179 -1,000 0.04% 43,586,373
2023-12-29 2023-12-27 27.500 1,509,179 +500 0.04% 41,502,422
2023-12-28 2023-12-22 26.950 1,508,679 +6,500 0.04% 40,658,899
2023-12-22 2023-12-20 28.700 1,502,179 +2,150 0.04% 43,112,537
2023-12-21 2023-12-19 28.400 1,500,029 -6,000 0.04% 42,600,824
2023-12-19 2023-12-15 29.500 1,506,029 +5,500 0.04% 44,427,856
2023-12-18 2023-12-14 28.950 1,500,529 -6,500 0.04% 43,440,315
2023-12-15 2023-12-13 28.000 1,507,029 +500 0.04% 42,196,812
2023-12-14 2023-12-12 28.600 1,506,529 -1,500 0.04% 43,086,729
2023-12-13 2023-12-11 28.600 1,508,029 -2,000 0.04% 43,129,629
2023-12-12 2023-12-08 29.350 1,510,029 -14,000 0.04% 44,319,351
2023-12-08 2023-12-06 30.700 1,524,029 +650 0.04% 46,787,690
2023-12-07 2023-12-05 30.350 1,523,379 -9,500 0.04% 46,234,553
2023-12-06 2023-12-04 33.150 1,532,879 +17,500 0.04% 50,814,939
2023-12-05 2023-12-01 43.500 1,515,379 -1,000 0.04% 65,918,986
2023-12-04 2023-11-30 43.500 1,516,379 +54,500 0.04% 65,962,486
2023-11-30 2023-11-28 45.550 1,461,879 +2,000 0.03% 66,588,588
2023-11-29 2023-11-27 46.050 1,459,879 -25,500 0.03% 67,227,428
2023-11-28 2023-11-24 44.900 1,485,379 +30,000 0.03% 66,693,517
2023-11-27 2023-11-23 46.800 1,455,379 +1,000 0.03% 68,111,737
2023-11-24 2023-11-22 47.400 1,454,379 +1,150 0.03% 68,937,565
2023-11-23 2023-11-21 48.550 1,453,229 -1,500 0.03% 70,554,268
2023-11-22 2023-11-20 48.000 1,454,729 +50,500 0.03% 69,826,992
2023-11-21 2023-11-17 47.250 1,404,229 +500 0.03% 66,349,820
2023-11-20 2023-11-16 47.750 1,403,729 +500 0.03% 67,028,060
2023-11-17 2023-11-15 50.700 1,403,229 +28,800 0.03% 71,143,710
2023-11-16 2023-11-14 47.800 1,374,429 +500 0.03% 65,697,706
2023-11-15 2023-11-13 48.800 1,373,929 +500 0.03% 67,047,735
2023-11-14 2023-11-10 48.850 1,373,429 +23,500 0.03% 67,092,007
2023-11-13 2023-11-09 50.400 1,349,929 +1,000 0.03% 68,036,422
2023-11-10 2023-11-08 51.000 1,348,929 -18,350 0.03% 68,795,379
2023-11-09 2023-11-07 49.150 1,367,279 +1,000 0.03% 67,201,763
2023-11-08 2023-11-06 50.100 1,366,279 -34,000 0.03% 68,450,578
2023-11-07 2023-11-03 47.950 1,400,279 -5,000 0.03% 67,143,378
2023-11-06 2023-11-02 47.000 1,405,279 +8,500 0.03% 66,048,113
2023-11-03 2023-11-01 47.900 1,396,779 +2,000 0.03% 66,905,714
2023-11-02 2023-10-31 48.600 1,394,779 +28,000 0.03% 67,786,259
2023-11-01 2023-10-30 50.500 1,366,779 -7,000 0.03% 69,022,340
2023-10-31 2023-10-27 47.750 1,373,779 -9,500 0.03% 65,597,947
2023-10-30 2023-10-26 44.500 1,383,279 +4,000 0.03% 61,555,916
2023-10-27 2023-10-25 45.650 1,379,279 -8,065 0.03% 62,964,086
2023-10-26 2023-10-24 46.150 1,387,344 +10,000 0.03% 64,025,926
2023-10-25 2023-10-20 46.100 1,377,344 -1,500 0.03% 63,495,558
2023-10-24 2023-10-19 45.950 1,378,844 +8,500 0.03% 63,357,882
2023-10-20 2023-10-18 47.350 1,370,344 +17,234 0.03% 64,885,788
2023-10-19 2023-10-17 50.050 1,353,110 +1,850 0.03% 67,723,156
2023-10-18 2023-10-16 49.000 1,351,260 -2,500 0.03% 66,211,740
2023-10-17 2023-10-13 49.100 1,353,760 +2,500 0.03% 66,469,616
2023-10-16 2023-10-12 49.650 1,351,260 -34,675 0.03% 67,090,059
2023-10-13 2023-10-11 46.950 1,385,935 -13,065 0.03% 65,069,648
2023-10-12 2023-10-10 44.750 1,399,000 -500 0.03% 62,605,250
2023-10-11 2023-10-09 44.900 1,399,500 +500 0.03% 62,837,550
2023-10-09 2023-10-05 42.900 1,399,000 +2,000 0.03% 60,017,100
2023-10-04 2023-09-29 45.650 1,397,000 -13,000 0.03% 63,773,050
2023-10-03 2023-09-28 44.100 1,410,000 +3,250 0.03% 62,181,000
2023-09-29 2023-09-27 44.550 1,406,750 -11,850 0.03% 62,670,712
2023-09-28 2023-09-26 42.950 1,418,600 +500 0.03% 60,928,870
2023-09-27 2023-09-25 43.700 1,418,100 -2,000 0.03% 61,970,970
2023-09-26 2023-09-22 42.650 1,420,100 -1,000 0.03% 60,567,265
2023-09-25 2023-09-21 40.750 1,421,100 -32,500 0.03% 57,909,825
2023-09-22 2023-09-20 41.950 1,453,600 +3,000 0.03% 60,978,520
2023-09-21 2023-09-19 43.400 1,450,600 +500 0.03% 62,956,040
2023-09-19 2023-09-15 43.900 1,450,100 -6,000 0.03% 63,659,390
2023-09-18 2023-09-14 41.900 1,456,100 +4,250 0.03% 61,010,590
2023-09-15 2023-09-13 41.900 1,451,850 +2,650 0.03% 60,832,515
2023-09-14 2023-09-12 42.500 1,449,200 +1,000 0.03% 61,591,000
2023-09-13 2023-09-11 42.700 1,448,200 +500 0.03% 61,838,140
2023-09-12 2023-09-07 41.850 1,447,700 +8,500 0.03% 60,586,245
2023-09-11 2023-09-06 42.800 1,439,200 +2,500 0.03% 61,597,760
2023-09-07 2023-09-05 43.700 1,436,700 +1,000 0.03% 62,783,790
2023-09-05 2023-08-31 44.150 1,435,700 -4,500 0.03% 63,386,155
2023-09-04 2023-08-30 46.250 1,440,200 -10,600 0.03% 66,609,250
2023-08-31 2023-08-29 45.950 1,450,800 -500 0.03% 66,664,260
2023-08-30 2023-08-28 45.250 1,451,300 -3,000 0.03% 65,671,325
2023-08-29 2023-08-25 44.350 1,454,300 -6,500 0.03% 64,498,205
2023-08-28 2023-08-24 44.600 1,460,800 -22,000 0.03% 65,151,680
2023-08-25 2023-08-23 41.100 1,482,800 +2,000 0.03% 60,943,080
2023-08-24 2023-08-22 40.550 1,480,800 +500 0.03% 60,046,440
2023-08-23 2023-08-21 39.800 1,480,300 -9,000 0.03% 58,915,940
2023-08-22 2023-08-18 40.050 1,489,300 +3,500 0.04% 59,646,465
2023-08-21 2023-08-17 41.250 1,485,800 +8,250 0.03% 61,289,250
2023-08-18 2023-08-16 41.850 1,477,550 +1,650 0.03% 61,835,468
2023-08-17 2023-08-15 41.700 1,475,900 -1,000 0.03% 61,545,030
2023-08-16 2023-08-14 42.550 1,476,900 +2,500 0.03% 62,842,095
2023-08-15 2023-08-11 43.350 1,474,400 -26,000 0.03% 63,915,240
2023-08-14 2023-08-10 43.850 1,500,400 +500 0.04% 65,792,540
2023-08-11 2023-08-09 43.850 1,499,900 -1,500 0.04% 65,770,615
2023-08-10 2023-08-08 43.250 1,501,400 -500 0.04% 64,935,550
2023-08-08 2023-08-04 44.950 1,501,900 +3,500 0.04% 67,510,405
2023-08-07 2023-08-03 45.350 1,498,400 -6,250 0.04% 67,952,440
2023-08-04 2023-08-02 43.850 1,504,650 +7,650 0.04% 65,978,902
2023-08-03 2023-08-01 44.600 1,497,000 -14,000 0.04% 66,766,200
2023-08-02 2023-07-31 44.100 1,511,000 -8,000 0.04% 66,635,100
2023-08-01 2023-07-28 43.300 1,519,000 -10,000 0.04% 65,772,700
2023-07-31 2023-07-27 41.900 1,529,000 -4,300 0.04% 64,065,100
2023-07-28 2023-07-26 42.050 1,533,300 +3,800 0.04% 64,475,265
2023-07-27 2023-07-25 41.700 1,529,500 -10,000 0.04% 63,780,150
2023-07-26 2023-07-24 40.550 1,539,500 -5,000 0.04% 62,426,725
2023-07-24 2023-07-20 40.450 1,544,500 +2,750 0.04% 62,475,025
2023-07-21 2023-07-19 40.050 1,541,750 -5,450 0.04% 61,747,087
2023-07-20 2023-07-18 40.850 1,547,200 -1,500 0.04% 63,203,120
2023-07-19 2023-07-14 40.900 1,548,700 -8,500 0.04% 63,341,830
2023-07-18 2023-07-13 40.700 1,557,200 -38,200 0.04% 63,378,040
2023-07-13 2023-07-11 38.450 1,595,400 +4,500 0.04% 61,343,130
2023-07-11 2023-07-07 37.800 1,590,900 -5,700 0.04% 60,136,020
2023-07-10 2023-07-06 38.200 1,596,600 -9,010 0.04% 60,990,120
2023-07-07 2023-07-05 39.050 1,605,610 +1,935 0.04% 62,699,070
2023-07-06 2023-07-04 39.400 1,603,675 -26,500 0.04% 63,184,795
2023-07-05 2023-07-03 38.100 1,630,175 -500 0.04% 62,109,668
2023-07-04 2023-06-30 37.550 1,630,675 -22,500 0.04% 61,231,846
2023-07-03 2023-06-29 35.950 1,653,175 +20,000 0.04% 59,431,641
2023-06-30 2023-06-28 37.800 1,633,175 +25,000 0.04% 61,734,015
2023-06-29 2023-06-27 38.250 1,608,175 +9,500 0.04% 61,512,694
2023-06-28 2023-06-26 38.450 1,598,675 -5,000 0.04% 61,469,054
2023-06-27 2023-06-23 37.750 1,603,675 +100 0.04% 60,538,731
2023-06-26 2023-06-21 37.750 1,603,575 +35,650 0.04% 60,534,956
2023-06-23 2023-06-20 38.750 1,567,925 +135,500 0.04% 60,757,094
2023-06-21 2023-06-19 46.700 1,432,425 -4,000 0.03% 66,894,248
2023-06-20 2023-06-16 47.450 1,436,425 +1,000 0.03% 68,158,366
2023-06-19 2023-06-15 47.300 1,435,425 +31,000 0.03% 67,895,602
2023-06-16 2023-06-14 44.150 1,404,425 -2,000 0.03% 62,005,364
2023-06-15 2023-06-13 44.800 1,406,425 +500 0.03% 63,007,840
2023-06-14 2023-06-12 44.100 1,405,925 +2,000 0.03% 62,001,292
2023-06-13 2023-06-09 44.850 1,403,925 +1,000 0.03% 62,966,036
2023-06-12 2023-06-08 43.550 1,402,925 -78,010 0.03% 61,097,384
2023-06-09 2023-06-07 43.600 1,480,935 +935 0.04% 64,568,766
2023-06-08 2023-06-06 43.350 1,480,000 +6,000 0.03% 64,158,000
2023-06-07 2023-06-05 43.850 1,474,000 +500 0.03% 64,634,900
2023-06-06 2023-06-02 44.450 1,473,500 -2,000 0.03% 65,497,075
2023-06-05 2023-06-01 41.750 1,475,500 -4,000 0.03% 61,602,125
2023-06-02 2023-05-31 40.050 1,479,500 +6,000 0.03% 59,253,975
2023-05-31 2023-05-29 42.000 1,473,500 +3,500 0.03% 61,887,000
2023-05-30 2023-05-25 42.950 1,470,000 +6,600 0.03% 63,136,500
2023-05-29 2023-05-24 44.350 1,463,400 +1,150 0.03% 64,901,790
2023-05-25 2023-05-23 44.850 1,462,250 -6,000 0.03% 65,581,912
2023-05-23 2023-05-19 42.150 1,468,250 +2,000 0.03% 61,886,738
2023-05-22 2023-05-18 43.600 1,466,250 -3,000 0.03% 63,928,500
2023-05-19 2023-05-17 44.850 1,469,250 +23,500 0.03% 65,895,862
2023-05-18 2023-05-16 46.700 1,445,750 -1,500 0.03% 67,516,525
2023-05-17 2023-05-15 46.250 1,447,250 +4,000 0.03% 66,935,312
2023-05-15 2023-05-11 46.600 1,443,250 +990 0.03% 67,255,450
2023-05-12 2023-05-10 45.250 1,442,260 +1,935 0.03% 65,262,265
2023-05-11 2023-05-09 45.050 1,440,325 +10,500 0.03% 64,886,641
2023-05-10 2023-05-08 47.400 1,429,825 -1,000 0.03% 67,773,705
2023-05-09 2023-05-05 47.450 1,430,825 -1,000 0.03% 67,892,646
2023-05-08 2023-05-04 46.850 1,431,825 +500 0.03% 67,081,001
2023-05-05 2023-05-03 45.650 1,431,325 -4,500 0.03% 65,339,986
2023-05-04 2023-05-02 46.500 1,435,825 +7,500 0.03% 66,765,862
2023-05-03 2023-04-28 46.450 1,428,325 +15,000 0.03% 66,345,696
2023-05-02 2023-04-27 47.400 1,413,325 +4,850 0.03% 66,991,605
2023-04-28 2023-04-26 46.800 1,408,475 +26,650 0.03% 65,916,630
2023-04-27 2023-04-25 46.300 1,381,825 +27,000 0.03% 63,978,497
2023-04-26 2023-04-24 49.850 1,354,825 +500 0.03% 67,538,026
2023-04-25 2023-04-21 50.350 1,354,325 -59,500 0.03% 68,190,264
2023-04-24 2023-04-20 52.150 1,413,825 -1,500 0.03% 73,730,974
2023-04-21 2023-04-19 53.550 1,415,325 -1,000 0.03% 75,790,654
2023-04-20 2023-04-18 54.350 1,416,325 -500 0.03% 76,977,264
2023-04-19 2023-04-17 54.100 1,416,825 +31,000 0.03% 76,650,232
2023-04-18 2023-04-14 54.800 1,385,825 -1,500 0.03% 75,943,210
2023-04-17 2023-04-13 53.850 1,387,325 -15,205 0.03% 74,707,451
2023-04-14 2023-04-12 49.950 1,402,530 +47,005 0.03% 70,056,374
2023-04-13 2023-04-11 50.000 1,355,525 -14,000 0.03% 67,776,250
2023-04-12 2023-04-06 47.350 1,369,525 -13,500 0.03% 64,847,009
2023-04-11 2023-04-04 46.500 1,383,025 +1,500 0.03% 64,310,662
2023-04-06 2023-04-03 47.300 1,381,525 +7,500 0.03% 65,346,132
2023-04-04 2023-03-31 48.600 1,374,025 +13,500 0.03% 66,777,615
2023-04-03 2023-03-30 49.300 1,360,525 -3,150 0.03% 67,073,882
2023-03-31 2023-03-29 48.450 1,363,675 +650 0.03% 66,070,054
2023-03-30 2023-03-28 48.300 1,363,025 +3,500 0.03% 65,834,107
2023-03-28 2023-03-24 48.900 1,359,525 +16,500 0.03% 66,480,772
2023-03-27 2023-03-23 50.700 1,343,025 -12,000 0.03% 68,091,368
2023-03-24 2023-03-22 49.900 1,355,025 +21,500 0.03% 67,615,748
2023-03-23 2023-03-21 49.150 1,333,525 -43,500 0.03% 65,542,754
2023-03-22 2023-03-20 45.150 1,377,025 +31,500 0.03% 62,172,679
2023-03-21 2023-03-17 48.000 1,345,525 +20,000 0.03% 64,585,200
2023-03-20 2023-03-16 48.800 1,325,525 -28,650 0.03% 64,685,620
2023-03-17 2023-03-15 50.650 1,354,175 +36,150 0.03% 68,588,964
2023-03-16 2023-03-14 49.850 1,318,025 +1,500 0.03% 65,703,546
2023-03-15 2023-03-13 50.200 1,316,525 +20,500 0.03% 66,089,555
2023-03-14 2023-03-10 52.000 1,296,025 -11,500 0.03% 67,393,300
2023-03-13 2023-03-09 53.200 1,307,525 +1,000 0.03% 69,560,330
2023-03-10 2023-03-08 53.300 1,306,525 +11,000 0.03% 69,637,782
2023-03-09 2023-03-07 55.650 1,295,525 +10,500 0.03% 72,095,966
2023-03-08 2023-03-06 57.250 1,285,025 -146,000 0.03% 73,567,681
2023-03-07 2023-03-03 57.750 1,431,025 +1,000 0.03% 82,641,694
2023-03-06 2023-03-02 57.600 1,430,025 +1,850 0.03% 82,369,440
2023-03-03 2023-03-01 58.300 1,428,175 -18,350 0.03% 83,262,602
2023-03-02 2023-02-28 54.700 1,446,525 +9,500 0.03% 79,124,918
2023-03-01 2023-02-27 53.450 1,437,025 -1,000 0.03% 76,808,986
2023-02-28 2023-02-24 53.300 1,438,025 +17,000 0.03% 76,646,732
2023-02-27 2023-02-23 54.800 1,421,025 +2,500 0.03% 77,872,170
2023-02-24 2023-02-22 54.900 1,418,525 +8,000 0.03% 77,877,022
2023-02-23 2023-02-21 56.050 1,410,525 +150,500 0.03% 79,059,926
2023-02-21 2023-02-17 56.650 1,260,025 +15,500 0.03% 71,380,416
2023-02-20 2023-02-16 57.850 1,244,525 -79,150 0.03% 71,995,771
2023-02-17 2023-02-15 60.450 1,323,675 +6,150 0.03% 80,016,154
2023-02-16 2023-02-14 62.000 1,317,525 +17,500 0.03% 81,686,550
2023-02-14 2023-02-10 64.550 1,300,025 +22,000 0.03% 83,916,614
2023-02-13 2023-02-09 65.700 1,278,025 +9,500 0.03% 83,966,242
2023-02-10 2023-02-08 65.200 1,268,525 -4,000 0.03% 82,707,830
2023-02-09 2023-02-07 64.450 1,272,525 -30,500 0.03% 82,014,236
2023-02-08 2023-02-06 63.500 1,303,025 +15,000 0.03% 82,742,088
2023-02-07 2023-02-03 65.950 1,288,025 +1,000 0.03% 84,945,249
2023-02-06 2023-02-02 68.100 1,287,025 -1,705 0.03% 87,646,402
2023-02-03 2023-02-01 67.050 1,288,730 -5,995 0.03% 86,409,346
2023-02-02 2023-01-31 65.250 1,294,725 +12,000 0.03% 84,480,806
2023-02-01 2023-01-30 67.000 1,282,725 -32,500 0.03% 85,942,575
2023-01-31 2023-01-27 70.950 1,315,225 +41,500 0.03% 93,315,214
2023-01-30 2023-01-26 71.400 1,273,725 +9,000 0.03% 90,943,965
2023-01-27 2023-01-20 71.350 1,264,725 +5,000 0.03% 90,238,129
2023-01-26 2023-01-19 70.400 1,259,725 -11,650 0.03% 88,684,640
2023-01-20 2023-01-18 69.350 1,271,375 +15,000 0.03% 88,169,856
2023-01-19 2023-01-17 69.400 1,256,375 -3,940 0.03% 87,192,425
2023-01-18 2023-01-16 73.900 1,260,315 -71,045 0.03% 93,137,278
2023-01-16 2023-01-12 68.250 1,331,360 -30,000 0.03% 90,865,320
2023-01-13 2023-01-11 69.950 1,361,360 -25,775 0.03% 95,227,132
2023-01-12 2023-01-10 67.400 1,387,135 -3,000 0.03% 93,492,899
2023-01-11 2023-01-09 67.650 1,390,135 -20,000 0.03% 94,042,633
2023-01-10 2023-01-06 66.050 1,410,135 -36,000 0.03% 93,139,417
2023-01-09 2023-01-05 67.500 1,446,135 -5,705 0.03% 97,614,112
2023-01-06 2023-01-04 66.200 1,451,840 -19,960 0.03% 96,111,808
2023-01-05 2023-01-03 62.550 1,471,800 +5,000 0.03% 92,061,090
2023-01-04 2022-12-30 59.850 1,466,800 +1,500 0.03% 87,787,980
2023-01-03 2022-12-29 59.550 1,465,300 +4,600 0.03% 87,258,615
2022-12-30 2022-12-28 57.800 1,460,700 -37,500 0.03% 84,428,460
2022-12-29 2022-12-23 54.050 1,498,200 -75,500 0.04% 80,977,710
2022-12-28 2022-12-22 52.350 1,573,700 -16,650 0.04% 82,383,195
2022-12-23 2022-12-21 51.250 1,590,350 -15,300 0.04% 81,505,438
2022-12-22 2022-12-20 50.000 1,605,650 +750 0.04% 80,282,500
2022-12-21 2022-12-19 50.200 1,604,900 +6,000 0.04% 80,565,980
2022-12-20 2022-12-16 51.300 1,598,900 +18,000 0.04% 82,023,570
2022-12-19 2022-12-15 48.650 1,580,900 +69,000 0.04% 76,910,785
2022-12-16 2022-12-14 50.800 1,511,900 +1,000 0.04% 76,804,520
2022-12-15 2022-12-13 51.350 1,510,900 +9,000 0.04% 77,584,715
2022-12-14 2022-12-12 51.850 1,501,900 +8,000 0.04% 77,873,515
2022-12-13 2022-12-09 53.900 1,493,900 +15,500 0.04% 80,521,210
2022-12-12 2022-12-08 55.550 1,478,400 +8,850 0.04% 82,125,120
2022-12-09 2022-12-07 50.800 1,469,550 +30,200 0.03% 74,653,140
2022-12-08 2022-12-06 53.100 1,439,350 +21,750 0.03% 76,429,485
2022-12-07 2022-12-05 55.050 1,417,600 -15,500 0.03% 78,038,880
2022-12-06 2022-12-02 51.800 1,433,100 -10,000 0.03% 74,234,580
2022-12-02 2022-11-30 50.150 1,443,100 -2,500 0.03% 72,371,465
2022-11-30 2022-11-28 47.350 1,445,600 +5,500 0.03% 68,449,160
2022-11-29 2022-11-25 47.750 1,440,100 -1,000 0.03% 68,764,775
2022-11-28 2022-11-24 48.550 1,441,100 +6,350 0.03% 69,965,405
2022-11-25 2022-11-23 48.300 1,434,750 +11,700 0.03% 69,298,425
2022-11-24 2022-11-22 49.000 1,423,050 +3,250 0.03% 69,729,450
2022-11-23 2022-11-21 50.800 1,419,800 +5,500 0.03% 72,125,840
2022-11-22 2022-11-18 51.650 1,414,300 +5,500 0.03% 73,048,595
2022-11-21 2022-11-17 52.300 1,408,800 +2,500 0.03% 73,680,240
2022-11-18 2022-11-16 54.050 1,406,300 +39,500 0.03% 76,010,515
2022-11-17 2022-11-15 54.000 1,366,800 +4,500 0.03% 73,807,200
2022-11-16 2022-11-14 51.550 1,362,300 -7,000 0.03% 70,226,565
2022-11-15 2022-11-11 50.950 1,369,300 -50,000 0.03% 69,765,835
2022-11-14 2022-11-10 43.750 1,419,300 +2,350 0.03% 62,094,375
2022-11-11 2022-11-09 44.600 1,416,950 +20,700 0.03% 63,195,970
2022-11-10 2022-11-08 46.800 1,396,250 +10,250 0.03% 65,344,500
2022-11-09 2022-11-07 47.000 1,386,000 -17,000 0.03% 65,142,000
2022-11-08 2022-11-04 43.350 1,403,000 -25,000 0.03% 60,820,050
2022-11-07 2022-11-03 39.250 1,428,000 +4,000 0.03% 56,049,000
2022-11-04 2022-11-02 39.900 1,424,000 +10,000 0.03% 56,817,600
2022-11-03 2022-11-01 37.950 1,414,000 +3,024 0.03% 53,661,300
2022-11-02 2022-10-31 35.500 1,410,976 +36,000 0.03% 50,089,648
2022-11-01 2022-10-28 38.800 1,374,976 -9,500 0.03% 53,349,069
2022-10-31 2022-10-27 39.750 1,384,476 +20,350 0.03% 55,032,921
2022-10-28 2022-10-26 40.000 1,364,126 -3,800 0.03% 54,565,040
2022-10-27 2022-10-25 38.700 1,367,926 -4,250 0.03% 52,938,736
2022-10-26 2022-10-24 38.900 1,372,176 -46,000 0.03% 53,377,646
2022-10-25 2022-10-21 42.150 1,418,176 +86,000 0.03% 59,776,118
2022-10-24 2022-10-20 42.700 1,332,176 +17,000 0.03% 56,883,915
2022-10-21 2022-10-19 47.200 1,315,176 +12,000 0.03% 62,076,307
2022-10-20 2022-10-18 50.400 1,303,176 +4,500 0.03% 65,680,070
2022-10-19 2022-10-17 50.150 1,298,676 +6,500 0.03% 65,128,601
2022-10-18 2022-10-14 51.150 1,292,176 -73,500 0.03% 66,094,802
2022-10-17 2022-10-13 47.100 1,365,676 +29,165 0.03% 64,323,340
2022-10-14 2022-10-12 47.000 1,336,511 +4,480 0.03% 62,816,017
2022-10-13 2022-10-11 46.250 1,332,031 -9,275 0.03% 61,606,434
2022-10-12 2022-10-10 47.000 1,341,306 +19,000 0.03% 63,041,382
2022-10-11 2022-10-07 48.200 1,322,306 +6,000 0.03% 63,735,149
2022-10-10 2022-10-06 49.750 1,316,306 +17,477 0.03% 65,486,224
2022-10-07 2022-10-05 50.350 1,298,829 +3,085 0.03% 65,396,040
2022-10-06 2022-10-03 48.300 1,295,744 -7,500 0.03% 62,584,435
2022-10-03 2022-09-29 47.700 1,303,244 +5,350 0.03% 62,164,739
2022-09-30 2022-09-28 48.350 1,297,894 -2,800 0.03% 62,753,175
2022-09-29 2022-09-27 48.900 1,300,694 -4,250 0.03% 63,603,937
2022-09-28 2022-09-26 47.950 1,304,944 -6,500 0.03% 62,572,065
2022-09-27 2022-09-23 46.400 1,311,444 -3,000 0.03% 60,851,002
2022-09-26 2022-09-22 47.650 1,314,444 -500 0.03% 62,633,257
2022-09-23 2022-09-21 48.400 1,314,944 +1,500 0.03% 63,643,290
2022-09-22 2022-09-20 49.450 1,313,444 +7,500 0.03% 64,949,806
2022-09-21 2022-09-19 49.250 1,305,944 +2,500 0.03% 64,317,742
2022-09-20 2022-09-16 51.850 1,303,444 +10,000 0.03% 67,583,571
2022-09-19 2022-09-15 54.150 1,293,444 -15,335 0.03% 70,039,993
2022-09-16 2022-09-14 50.800 1,308,779 +27,980 0.03% 66,485,973
2022-09-15 2022-09-13 53.400 1,280,799 +96,000 0.03% 68,394,667
2022-09-14 2022-09-09 66.700 1,184,799 -18,500 0.03% 79,026,093
2022-09-13 2022-09-08 62.950 1,203,299 -2,500 0.03% 75,747,672
2022-09-09 2022-09-07 63.300 1,205,799 -990 0.03% 76,327,077
2022-09-08 2022-09-06 64.100 1,206,789 +5,500 0.03% 77,355,175
2022-09-07 2022-09-05 64.000 1,201,289 +8,500 0.03% 76,882,496
2022-09-06 2022-09-02 66.450 1,192,789 +4,000 0.03% 79,260,829
2022-09-05 2022-09-01 67.950 1,188,789 +1,350 0.03% 80,778,213
2022-09-02 2022-08-31 69.700 1,187,439 +4,200 0.03% 82,764,498
2022-09-01 2022-08-30 69.900 1,183,239 +6,500 0.03% 82,708,406
2022-08-31 2022-08-29 70.850 1,176,739 -3,650 0.03% 83,371,958
2022-08-30 2022-08-26 72.050 1,180,389 -44,000 0.03% 85,047,027
2022-08-29 2022-08-25 68.450 1,224,389 -14,500 0.03% 83,809,427
2022-08-25 2022-08-23 66.250 1,238,889 +1,000 0.03% 82,076,396
2022-08-24 2022-08-22 67.850 1,237,889 +2,000 0.03% 83,990,769
2022-08-23 2022-08-19 68.200 1,235,889 +52,500 0.03% 84,287,630
2022-08-22 2022-08-18 71.700 1,183,389 -1,150 0.03% 84,848,991
2022-08-19 2022-08-17 69.750 1,184,539 -1,500 0.03% 82,621,595
2022-08-18 2022-08-16 70.000 1,186,039 -3,500 0.03% 83,022,730
2022-08-17 2022-08-15 70.300 1,189,539 -5,650 0.03% 83,624,592
2022-08-16 2022-08-12 70.850 1,195,189 -3,000 0.03% 84,679,141
2022-08-15 2022-08-11 71.950 1,198,189 -11,500 0.03% 86,209,699
2022-08-12 2022-08-10 67.600 1,209,689 +26,000 0.03% 81,774,976
2022-08-09 2022-08-05 74.150 1,183,689 +2,500 0.03% 87,770,539
2022-08-08 2022-08-04 74.850 1,181,189 -2,650 0.03% 88,411,997
2022-08-05 2022-08-03 71.750 1,183,839 +8,500 0.03% 84,940,448
2022-08-04 2022-08-02 71.100 1,175,339 +3,500 0.03% 83,566,603
2022-08-03 2022-08-01 73.800 1,171,839 -11,150 0.03% 86,481,718
2022-08-02 2022-07-29 74.550 1,182,989 +57,500 0.03% 88,191,830
2022-08-01 2022-07-28 76.950 1,125,489 +8,000 0.03% 86,606,379
2022-07-29 2022-07-27 77.800 1,117,489 +6,000 0.03% 86,940,644
2022-07-28 2022-07-26 81.150 1,111,489 +6,150 0.03% 90,197,332
2022-07-27 2022-07-25 78.900 1,105,339 +4,000 0.03% 87,211,247
2022-07-26 2022-07-22 81.850 1,101,339 -4,500 0.03% 90,144,597
2022-07-25 2022-07-21 80.450 1,105,839 +13,850 0.03% 88,964,748
2022-07-22 2022-07-20 79.550 1,091,989 -17,000 0.03% 86,867,725
2022-07-21 2022-07-19 77.550 1,108,989 +4,000 0.03% 86,002,097
2022-07-20 2022-07-18 76.350 1,104,989 -2,650 0.03% 84,365,910
2022-07-19 2022-07-15 76.000 1,107,639 +2,000 0.03% 84,180,564
2022-07-18 2022-07-14 79.450 1,105,639 +500 0.03% 87,843,019
2022-07-15 2022-07-13 75.750 1,105,139 -2,000 0.03% 83,714,279
2022-07-14 2022-07-12 74.850 1,107,139 +3,000 0.03% 82,869,354
2022-07-13 2022-07-11 77.050 1,104,139 -3,000 0.03% 85,073,910
2022-07-12 2022-07-08 80.000 1,107,139 +10,500 0.03% 88,571,120
2022-07-11 2022-07-07 82.700 1,096,639 +20,500 0.03% 90,692,045
2022-07-08 2022-07-06 83.250 1,076,139 -11,895 0.03% 89,588,572
2022-07-07 2022-07-05 82.600 1,088,034 -34,605 0.03% 89,871,608
2022-07-06 2022-07-04 77.550 1,122,639 -12,485 0.03% 87,060,654
2022-07-05 2022-06-30 71.800 1,135,124 -3,000 0.03% 81,501,903
2022-07-04 2022-06-29 72.650 1,138,124 +15,500 0.03% 82,684,709
2022-06-30 2022-06-28 75.050 1,122,624 +10,500 0.03% 84,252,931
2022-06-29 2022-06-27 76.650 1,112,124 +4,858 0.03% 85,244,305
2022-06-28 2022-06-24 77.200 1,107,266 -73,858 0.03% 85,480,935
2022-06-27 2022-06-23 69.950 1,181,124 -19,000 0.03% 82,619,624
2022-06-24 2022-06-22 69.100 1,200,124 +500 0.03% 82,928,568
2022-06-23 2022-06-21 71.100 1,199,624 +15,000 0.03% 85,293,266
2022-06-21 2022-06-17 67.000 1,184,624 -7,500 0.03% 79,369,808
2022-06-20 2022-06-16 65.150 1,192,124 +5,000 0.03% 77,666,879
2022-06-17 2022-06-15 68.000 1,187,124 -3,000 0.03% 80,724,432
2022-06-16 2022-06-14 65.000 1,190,124 -500 0.03% 77,358,060
2022-06-15 2022-06-13 65.000 1,190,624 +38,500 0.03% 77,390,560
2022-06-14 2022-06-10 69.000 1,152,124 -2,000 0.03% 79,496,556
2022-06-13 2022-06-09 71.100 1,154,124 -16,500 0.03% 82,058,216
2022-06-10 2022-06-08 69.850 1,170,624 -80,500 0.03% 81,768,086
2022-06-09 2022-06-07 64.650 1,251,124 -64,092 0.03% 80,885,167
2022-06-08 2022-06-06 62.900 1,315,216 -24,680 0.03% 82,727,086
2022-06-06 2022-06-01 56.850 1,339,896 +500 0.03% 76,173,088
2022-06-02 2022-05-31 58.000 1,339,396 +6,500 0.03% 77,684,968
2022-06-01 2022-05-30 56.400 1,332,896 -76,824 0.03% 75,175,334
2022-05-31 2022-05-27 54.300 1,409,720 -23,000 0.03% 76,547,796
2022-05-30 2022-05-26 50.650 1,432,720 +8,500 0.03% 72,567,268
2022-05-27 2022-05-25 53.300 1,424,220 -500 0.03% 75,910,926
2022-05-26 2022-05-24 53.100 1,424,720 +45,824 0.03% 75,652,632
2022-05-25 2022-05-23 56.250 1,378,896 -4,605 0.03% 77,562,900
2022-05-24 2022-05-20 56.300 1,383,501 +21,605 0.03% 77,891,106
2022-05-23 2022-05-19 52.200 1,361,896 -2,500 0.03% 71,090,971
2022-05-20 2022-05-18 52.950 1,364,396 +3,500 0.03% 72,244,768
2022-05-19 2022-05-17 54.300 1,360,896 -4,000 0.03% 73,896,653
2022-05-18 2022-05-16 53.050 1,364,896 -4,000 0.03% 72,407,733
2022-05-16 2022-05-12 51.100 1,368,896 +4,500 0.03% 69,950,586
2022-05-13 2022-05-11 52.600 1,364,396 -21,000 0.03% 71,767,230
2022-05-12 2022-05-10 49.400 1,385,396 +71,558 0.03% 68,438,562
2022-05-11 2022-05-06 50.400 1,313,838 +18,000 0.03% 66,217,435
2022-05-10 2022-05-05 54.200 1,295,838 +12,000 0.03% 70,234,420
2022-05-06 2022-05-04 57.300 1,283,838 +31,617 0.03% 73,563,917
2022-05-05 2022-05-03 60.400 1,252,221 +28,000 0.03% 75,634,148
2022-05-04 2022-04-29 60.000 1,224,221 -16,800 0.03% 73,453,260
2022-05-03 2022-04-28 55.200 1,241,021 -2,500 0.03% 68,504,359
2022-04-28 2022-04-26 55.500 1,243,521 -4,000 0.03% 69,015,416
2022-04-27 2022-04-25 53.650 1,247,521 +10,000 0.03% 66,929,502
2022-04-26 2022-04-22 56.800 1,237,521 -1,500 0.03% 70,291,193
2022-04-25 2022-04-21 56.000 1,239,021 +138,576 0.03% 69,385,176
2022-04-22 2022-04-20 60.100 1,100,445 -1,500 0.03% 66,136,744
2022-04-21 2022-04-19 60.250 1,101,945 +38,000 0.03% 66,392,186
2022-04-20 2022-04-14 63.600 1,063,945 -3,000 0.03% 67,666,902
2022-04-19 2022-04-13 61.400 1,066,945 +4,500 0.03% 65,510,423
2022-04-14 2022-04-12 62.650 1,062,445 -1,000 0.03% 66,562,179
2022-04-13 2022-04-11 61.650 1,063,445 +5,000 0.03% 65,561,384
2022-04-12 2022-04-08 65.250 1,058,445 +4,000 0.03% 69,063,536
2022-04-11 2022-04-07 65.000 1,054,445 +14,500 0.03% 68,538,925
2022-04-08 2022-04-06 68.600 1,039,945 +38,148 0.02% 71,340,227
2022-04-07 2022-04-04 69.550 1,001,797 -64,500 0.02% 69,674,981
2022-04-06 2022-04-01 65.850 1,066,297 +5,500 0.03% 70,215,657
2022-04-04 2022-03-31 65.050 1,060,797 +27,000 0.03% 69,004,845
2022-04-01 2022-03-30 69.200 1,033,797 -10,854 0.02% 71,538,752
2022-03-31 2022-03-29 67.850 1,044,651 -21,500 0.02% 70,879,570
2022-03-30 2022-03-28 65.050 1,066,151 -2,000 0.03% 69,353,123
2022-03-29 2022-03-25 63.600 1,068,151 +24,000 0.03% 67,934,404
2022-03-28 2022-03-24 69.400 1,044,151 -48,000 0.02% 72,464,079
2022-03-25 2022-03-23 65.300 1,092,151 +25,500 0.03% 71,317,460
2022-03-24 2022-03-22 58.350 1,066,651 -26,500 0.03% 62,239,086
2022-03-23 2022-03-21 55.600 1,093,151 +10,000 0.03% 60,779,196
2022-03-22 2022-03-18 53.550 1,083,151 +37,000 0.03% 58,002,736
2022-03-21 2022-03-17 56.600 1,046,151 -34,500 0.02% 59,212,147
2022-03-18 2022-03-16 47.250 1,080,651 -6,000 0.03% 51,060,760
2022-03-17 2022-03-15 40.950 1,086,651 +49,236 0.03% 44,498,358
2022-03-16 2022-03-14 44.900 1,037,415 +19,500 0.02% 46,579,934
2022-03-15 2022-03-11 53.250 1,017,915 -500 0.02% 54,203,974
2022-03-14 2022-03-10 54.000 1,018,415 -14,000 0.02% 54,994,410
2022-03-11 2022-03-09 52.000 1,032,415 +61,000 0.02% 53,685,580
2022-03-10 2022-03-08 55.900 971,415 -3,000 0.02% 54,302,098
2022-03-09 2022-03-07 56.250 974,415 +23,000 0.02% 54,810,844
2022-03-08 2022-03-04 61.950 951,415 +2,500 0.02% 58,940,159
2022-03-07 2022-03-03 63.250 948,915 +9,000 0.02% 60,018,874
2022-03-04 2022-03-02 66.050 939,915 -2,500 0.02% 62,081,386
2022-03-03 2022-03-01 67.350 942,415 -7,000 0.02% 63,471,650
2022-03-02 2022-02-28 64.250 949,415 +2,000 0.02% 60,999,914
2022-03-01 2022-02-25 64.200 947,415 -20,000 0.02% 60,824,043
2022-02-28 2022-02-24 61.750 967,415 -16,646 0.02% 59,737,876
2022-02-25 2022-02-23 62.100 984,061 -16,500 0.02% 61,110,188
2022-02-24 2022-02-22 59.200 1,000,561 +11,000 0.02% 59,233,211
2022-02-23 2022-02-21 62.450 989,561 -1,500 0.02% 61,798,084
2022-02-22 2022-02-18 62.550 991,061 +14,000 0.02% 61,990,866
2022-02-21 2022-02-17 64.800 977,061 -11,000 0.02% 63,313,553
2022-02-18 2022-02-16 61.100 988,061 +4,500 0.02% 60,370,527
2022-02-17 2022-02-15 61.650 983,561 -2,403 0.02% 60,636,536
2022-02-16 2022-02-14 56.000 985,964 +8,231 0.02% 55,213,984
2022-02-15 2022-02-11 56.700 977,733 +21,500 0.02% 55,437,461
2022-02-14 2022-02-10 58.300 956,233 +49,087 0.02% 55,748,384
2022-02-11 2022-02-09 61.600 907,146 +4,000 0.02% 55,880,194
2022-02-10 2022-02-08 62.250 903,146 +67,000 0.02% 56,220,838
2022-02-08 2022-02-04 79.550 836,146 +5,646 0.02% 66,515,414
2022-02-07 2022-01-31 75.950 830,500 +2,500 0.02% 63,076,475
2022-02-04 2022-01-27 77.200 828,000 +10,500 0.02% 63,921,600
2022-01-28 2022-01-26 79.700 817,500 +28,000 0.02% 65,154,750
2022-01-27 2022-01-25 85.550 789,500 +13,000 0.02% 67,541,725
2022-01-26 2022-01-24 87.650 776,500 +1,000 0.02% 68,060,225
2022-01-25 2022-01-21 89.600 775,500 -16,000 0.02% 69,484,800
2022-01-24 2022-01-20 91.350 791,500 +7,000 0.02% 72,303,525
2022-01-21 2022-01-19 86.850 784,500 +9,500 0.02% 68,133,825
2022-01-19 2022-01-17 90.200 775,000 +5,000 0.02% 69,905,000
2022-01-17 2022-01-13 91.250 770,000 +3,500 0.02% 70,262,500
2022-01-14 2022-01-12 92.750 766,500 +29,000 0.02% 71,092,875
2022-01-13 2022-01-11 87.650 737,500 -14,000 0.02% 64,641,875
2022-01-12 2022-01-10 82.700 751,500 +6,500 0.02% 62,149,050
2022-01-11 2022-01-07 80.750 745,000 -19,000 0.02% 60,158,750
2022-01-10 2022-01-06 78.350 764,000 +26,000 0.02% 59,859,400
2022-01-07 2022-01-05 79.300 738,000 -500 0.02% 58,523,400
2022-01-06 2022-01-04 82.850 738,500 +18,500 0.02% 61,184,725
2022-01-05 2022-01-03 87.200 720,000 -31,500 0.02% 62,784,000
2022-01-04 2021-12-31 92.550 751,500 -500 0.02% 69,551,325
2021-12-30 2021-12-28 88.850 752,000 -500 0.02% 66,815,200
2021-12-23 2021-12-21 88.700 752,500 -500 0.02% 66,746,750
2021-12-22 2021-12-20 85.150 753,000 -14,500 0.02% 64,117,950
2021-12-21 2021-12-17 89.150 767,500 +15,000 0.02% 68,422,625
2021-12-20 2021-12-16 88.050 752,500 -41,500 0.02% 66,257,625
2021-12-17 2021-12-15 79.100 794,000 +67,000 0.02% 62,805,400
2021-12-16 2021-12-14 97.950 727,000 +4,000 0.02% 71,209,650
2021-12-15 2021-12-13 98.200 723,000 +1,500 0.02% 70,998,600
2021-12-14 2021-12-10 100.500 721,500 -4,500 0.02% 72,510,750
2021-12-13 2021-12-09 105.000 726,000 -3,500 0.02% 76,230,000
2021-12-10 2021-12-08 101.800 729,500 -4,000 0.02% 74,263,100
2021-12-08 2021-12-06 95.900 733,500 +11,500 0.02% 70,342,650
2021-12-07 2021-12-03 103.200 722,000 +1,000 0.02% 74,510,400
2021-12-06 2021-12-02 102.500 721,000 +1,500 0.02% 73,902,500
2021-12-03 2021-12-01 107.700 719,500 +1,500 0.02% 77,490,150
2021-12-02 2021-11-30 106.200 718,000 +500 0.02% 76,251,600
2021-12-01 2021-11-29 106.400 717,500 -3,500 0.02% 76,342,000
2021-11-30 2021-11-26 103.400 721,000 +500 0.02% 74,551,400
2021-11-29 2021-11-25 104.100 720,500 -1,000 0.02% 75,004,050
2021-11-26 2021-11-24 104.000 721,500 -2,500 0.02% 75,036,000
2021-11-25 2021-11-23 101.300 724,000 +8,500 0.02% 73,341,200
2021-11-24 2021-11-22 105.700 715,500 +10,500 0.02% 75,628,350
2021-11-23 2021-11-19 110.600 705,000 -1,500 0.02% 77,973,000
2021-11-22 2021-11-18 111.300 706,500 -1,000 0.02% 78,633,450
2021-11-19 2021-11-17 112.400 707,500 -9,000 0.02% 79,523,000
2021-11-18 2021-11-16 110.200 716,500 -6,500 0.02% 78,958,300
2021-11-17 2021-11-15 107.700 723,000 -11,000 0.02% 77,867,100
2021-11-16 2021-11-12 105.000 734,000 -1,000 0.02% 77,070,000
2021-11-15 2021-11-11 105.700 735,000 -20,500 0.02% 77,689,500
2021-11-12 2021-11-10 104.000 755,500 -20,500 0.02% 78,572,000
2021-11-11 2021-11-09 102.600 776,000 -11,000 0.02% 79,617,600
2021-11-10 2021-11-08 93.100 787,000 +32,000 0.02% 73,269,700
2021-11-09 2021-11-05 101.900 755,000 +9,000 0.02% 76,934,500
2021-11-08 2021-11-04 104.800 746,000 +23,500 0.02% 78,180,800
2021-11-05 2021-11-03 110.200 722,500 -6,500 0.02% 79,619,500
2021-11-04 2021-11-02 112.000 729,000 -500 0.02% 81,648,000
2021-11-03 2021-11-01 111.500 729,500 +2,500 0.02% 81,339,250
2021-11-02 2021-10-29 118.400 727,000 -1,000 0.02% 86,076,800
2021-11-01 2021-10-28 115.200 728,000 +5,000 0.02% 83,865,600
2021-10-29 2021-10-27 117.500 723,000 +19,000 0.02% 84,952,500
2021-10-28 2021-10-26 120.000 704,000 -12,500 0.02% 84,480,000
2021-10-27 2021-10-25 117.700 716,500 -25,500 0.02% 84,332,050
2021-10-26 2021-10-22 113.300 742,000 -500 0.02% 84,068,600
2021-10-25 2021-10-21 113.100 742,500 -2,500 0.02% 83,976,750
2021-10-22 2021-10-20 116.700 745,000 -1,000 0.02% 86,941,500
2021-10-21 2021-10-19 117.900 746,000 -5,500 0.02% 87,953,400
2021-10-20 2021-10-18 114.900 751,500 +8,000 0.02% 86,347,350
2021-10-19 2021-10-15 109.400 743,500 +7,000 0.02% 81,338,900
2021-10-18 2021-10-12 108.400 736,500 +11,000 0.02% 79,836,600
2021-10-15 2021-10-11 112.100 725,500 +3,000 0.02% 81,328,550
2021-10-12 2021-10-08 112.000 722,500 +13,500 0.02% 80,920,000
2021-10-11 2021-10-07 119.000 709,000 +500 0.02% 84,371,000
2021-10-08 2021-10-06 115.600 708,500 +3,000 0.02% 81,902,600
2021-10-07 2021-10-05 117.800 705,500 +17,000 0.02% 83,107,900
2021-10-06 2021-10-04 115.600 688,500 +73,000 0.02% 79,590,600
2021-10-04 2021-09-29 125.800 615,500 +8,000 0.01% 77,429,900
2021-09-30 2021-09-28 125.600 607,500 -56,000 0.01% 76,302,000
2021-09-29 2021-09-27 121.900 663,500 -46,500 0.02% 80,880,650
2021-09-28 2021-09-24 117.800 710,000 +1,000 0.02% 83,638,000
2021-09-27 2021-09-23 120.500 709,000 +2,000 0.02% 85,434,500
2021-09-24 2021-09-21 121.500 707,000 -1,000 0.02% 85,900,500
2021-09-23 2021-09-20 121.300 708,000 -8,500 0.02% 85,880,400
2021-09-21 2021-09-17 123.100 716,500 -12,500 0.02% 88,201,150
2021-09-20 2021-09-16 116.400 729,000 +3,000 0.02% 84,855,600
2021-09-17 2021-09-15 117.400 726,000 -500 0.02% 85,232,400
2021-09-15 2021-09-13 115.200 726,500 +2,000 0.02% 83,692,800
2021-09-14 2021-09-10 118.600 724,500 -4,000 0.02% 85,925,700
2021-09-13 2021-09-09 119.800 728,500 -1,500 0.02% 87,274,300
2021-09-10 2021-09-08 122.000 730,000 -1,500 0.02% 89,060,000
2021-09-09 2021-09-07 120.100 731,500 -8,000 0.02% 87,853,150
2021-09-08 2021-09-06 120.300 739,500 -7,500 0.02% 88,961,850
2021-09-07 2021-09-03 115.800 747,000 -3,000 0.02% 86,502,600
2021-09-06 2021-09-02 114.000 750,000 +11,000 0.02% 85,500,000
2021-09-03 2021-09-01 116.800 739,000 +5,500 0.02% 86,315,200
2021-09-02 2021-08-31 120.400 733,500 +2,000 0.02% 88,313,400
2021-09-01 2021-08-30 119.800 731,500 +7,500 0.02% 87,633,700
2021-08-31 2021-08-27 116.000 724,000 +16,500 0.02% 83,984,000
2021-08-30 2021-08-26 116.900 707,500 -9,500 0.02% 82,706,750
2021-08-27 2021-08-25 121.100 717,000 -500 0.02% 86,828,700
2021-08-26 2021-08-24 121.700 717,500 -6,500 0.02% 87,319,750
2021-08-25 2021-08-23 113.000 724,000 -13,500 0.02% 81,812,000
2021-08-24 2021-08-20 105.300 737,500 +18,000 0.02% 77,658,750
2021-08-23 2021-08-19 113.800 719,500 -7,000 0.02% 81,879,100
2021-08-20 2021-08-18 112.600 726,500 -31,000 0.02% 81,803,900
2021-08-19 2021-08-17 113.700 757,500 +83,000 0.02% 86,127,750
2021-08-18 2021-08-16 121.000 674,500 +1,000 0.02% 81,614,500
2021-08-17 2021-08-13 122.400 673,500 -4,500 0.02% 82,436,400
2021-08-16 2021-08-12 120.100 678,000 +14,000 0.02% 81,427,800
2021-08-13 2021-08-11 123.500 664,000 +2,500 0.02% 82,004,000
2021-08-12 2021-08-10 127.500 661,500 -4,000 0.02% 84,341,250
2021-08-11 2021-08-09 125.500 665,500 -8,500 0.02% 83,520,250
2021-08-10 2021-08-06 123.500 674,000 +12,500 0.02% 83,239,000
2021-08-09 2021-08-05 129.800 661,500 -8,500 0.02% 85,862,700
2021-08-06 2021-08-04 131.300 670,000 -4,500 0.02% 87,971,000
2021-08-05 2021-08-03 126.200 674,500 -17,500 0.02% 85,121,900
2021-08-04 2021-08-02 121.100 692,000 -2,000 0.02% 83,801,200
2021-08-03 2021-07-30 118.500 694,000 +14,000 0.02% 82,239,000
2021-08-02 2021-07-29 124.600 680,000 +6,000 0.02% 84,728,000
2021-07-30 2021-07-28 119.100 674,000 +5,000 0.02% 80,273,400
2021-07-29 2021-07-27 107.900 669,000 +13,000 0.02% 72,185,100
2021-07-28 2021-07-26 117.000 656,000 +39,500 0.02% 76,752,000
2021-07-27 2021-07-23 129.700 616,500 +13,500 0.01% 79,960,050
2021-07-26 2021-07-22 133.800 603,000 +4,000 0.01% 80,681,400
2021-07-23 2021-07-21 131.800 599,000 +29,500 0.01% 78,948,200
2021-07-22 2021-07-20 138.000 569,500 -14,500 0.01% 78,591,000
2021-07-21 2021-07-19 139.600 584,000 -500 0.01% 81,526,400
2021-07-20 2021-07-16 139.900 584,500 -1,000 0.01% 81,771,550
2021-07-19 2021-07-15 137.700 585,500 +500 0.01% 80,623,350
2021-07-16 2021-07-14 139.800 585,000 -18,500 0.01% 81,783,000
2021-07-15 2021-07-13 131.300 603,500 +3,500 0.01% 79,239,550
2021-07-14 2021-07-12 135.500 600,000 -500 0.01% 81,300,000
2021-07-13 2021-07-09 134.400 600,500 +2,500 0.01% 80,707,200
2021-07-12 2021-07-08 128.000 598,000 +55,000 0.01% 76,544,000
2021-07-09 2021-07-07 134.500 543,000 -13,000 0.01% 73,033,500
2021-07-08 2021-07-06 126.400 556,000 +5,500 0.01% 70,278,400
2021-07-07 2021-07-05 138.000 550,500 -1,500 0.01% 75,969,000
2021-07-06 2021-07-02 139.500 552,000 +7,500 0.01% 77,004,000
2021-07-05 2021-06-30 142.300 544,500 +500 0.01% 77,482,350
2021-07-02 2021-06-29 144.100 544,000 +1,500 0.01% 78,390,400
2021-06-30 2021-06-28 145.600 542,500 +8,000 0.01% 78,988,000
2021-06-29 2021-06-25 142.300 534,500 -10,500 0.01% 76,059,350
2021-06-28 2021-06-24 138.800 545,000 -1,500 0.01% 75,646,000
2021-06-25 2021-06-23 139.000 546,500 +3,000 0.01% 75,963,500
2021-06-24 2021-06-22 135.100 543,500 +1,000 0.01% 73,426,850
2021-06-23 2021-06-21 137.400 542,500 +6,000 0.01% 74,539,500
2021-06-22 2021-06-18 132.100 536,500 -22,000 0.01% 70,871,650
2021-06-21 2021-06-17 120.800 558,500 -3,000 0.01% 67,466,800
2021-06-18 2021-06-16 116.900 561,500 +1,500 0.01% 65,639,350
2021-06-17 2021-06-15 121.000 560,000 +1,000 0.01% 67,760,000
2021-06-16 2021-06-11 124.800 559,000 +500 0.01% 69,763,200
2021-06-15 2021-06-10 124.000 558,500 -3,000 0.01% 69,254,000
2021-06-11 2021-06-09 122.400 561,500 +11,500 0.01% 68,727,600
2021-06-10 2021-06-08 119.500 550,000 -21,500 0.01% 65,725,000
2021-06-09 2021-06-07 119.600 571,500 -10,000 0.01% 68,351,400
2021-06-08 2021-06-04 121.100 581,500 -3,500 0.01% 70,419,650
2021-06-07 2021-06-03 119.300 585,000 +1,500 0.01% 69,790,500
2021-06-03 2021-06-01 124.700 583,500 -14,000 0.01% 72,762,450
2021-06-02 2021-05-31 121.300 597,500 +2,500 0.01% 72,476,750
2021-06-01 2021-05-28 115.100 595,000 +2,500 0.01% 68,484,500
2021-05-31 2021-05-27 121.200 592,500 -15,500 0.01% 71,811,000
2021-05-28 2021-05-26 118.500 608,000 -2,000 0.01% 72,048,000
2021-05-27 2021-05-25 116.300 610,000 -14,500 0.01% 70,943,000
2021-05-26 2021-05-24 109.800 624,500 +2,000 0.01% 68,570,100
2021-05-24 2021-05-20 108.200 622,500 -1,500 0.01% 67,354,500
2021-05-21 2021-05-18 109.900 624,000 -4,500 0.01% 68,577,600
2021-05-20 2021-05-17 107.900 628,500 -3,000 0.01% 67,815,150
2021-05-17 2021-05-13 103.500 631,500 -1,000 0.01% 65,360,250
2021-05-14 2021-05-12 106.600 632,500 -2,000 0.01% 67,424,500
2021-05-13 2021-05-11 103.600 634,500 -1,500 0.02% 65,734,200
2021-05-12 2021-05-10 103.200 636,000 -1,500 0.02% 65,635,200
2021-05-11 2021-05-07 101.800 637,500 -13,500 0.02% 64,897,500
2021-05-10 2021-05-06 106.300 651,000 -5,500 0.02% 69,201,300
2021-05-06 2021-05-04 107.700 656,500 -45,000 0.02% 70,705,050
2021-05-05 2021-05-03 108.200 701,500 +11,000 0.02% 75,902,300
2021-05-04 2021-04-30 109.500 690,500 +9,500 0.02% 75,609,750
2021-05-03 2021-04-29 111.800 681,000 -12,000 0.02% 76,135,800
2021-04-30 2021-04-28 110.200 693,000 +3,500 0.02% 76,368,600
2021-04-29 2021-04-27 107.900 689,500 +48,000 0.02% 74,397,050
2021-04-28 2021-04-26 114.800 641,500 +500 0.02% 73,644,200
2021-04-27 2021-04-23 115.000 641,000 -13,500 0.02% 73,715,000
2021-04-26 2021-04-22 110.200 654,500 -12,000 0.02% 72,125,900
2021-04-23 2021-04-21 107.600 666,500 +7,000 0.02% 71,715,400
2021-04-22 2021-04-20 108.600 659,500 -1,500 0.02% 71,621,700
2021-04-21 2021-04-19 108.300 661,000 -13,000 0.02% 71,586,300
2021-04-20 2021-04-16 105.000 674,000 -1,000 0.02% 70,770,000
2021-04-16 2021-04-14 107.000 675,000 -30,000 0.02% 72,225,000
2021-04-15 2021-04-13 102.100 705,000 +500 0.02% 71,980,500
2021-04-14 2021-04-12 102.700 704,500 -4,000 0.02% 72,352,150
2021-04-13 2021-04-09 102.000 708,500 +5,500 0.02% 72,267,000
2021-04-12 2021-04-08 107.200 703,000 -8,000 0.02% 75,361,600
2021-04-09 2021-04-07 106.600 711,000 -8,000 0.02% 75,792,600
2021-04-08 2021-04-01 105.100 719,000 -20,500 0.02% 75,566,900
2021-04-07 2021-03-31 97.350 739,500 -3,000 0.02% 71,990,325
2021-03-31 2021-03-29 96.250 742,500 +7,000 0.02% 71,465,625
2021-03-30 2021-03-26 98.000 735,500 -18,500 0.02% 72,079,000
2021-03-29 2021-03-25 91.900 754,000 -3,500 0.02% 69,292,600
2021-03-25 2021-03-23 87.400 757,500 +500 0.02% 66,205,500
2021-03-24 2021-03-22 90.350 757,000 +6,000 0.02% 68,394,950
2021-03-23 2021-03-19 90.200 751,000 +5,000 0.02% 67,740,200
2021-03-22 2021-03-18 95.250 746,000 -10,000 0.02% 71,056,500
2021-03-19 2021-03-17 92.800 756,000 +8,500 0.02% 70,156,800
2021-03-18 2021-03-16 91.250 747,500 +8,500 0.02% 68,209,375
2021-03-17 2021-03-15 86.500 739,000 +8,000 0.02% 63,923,500
2021-03-16 2021-03-12 91.200 731,000 -24,000 0.02% 66,667,200
2021-03-15 2021-03-11 94.350 755,000 +7,000 0.02% 71,234,250
2021-03-12 2021-03-10 87.900 748,000 +9,000 0.02% 65,749,200
2021-03-11 2021-03-09 83.150 739,000 +16,500 0.02% 61,447,850
2021-03-10 2021-03-08 80.850 722,500 +11,000 0.02% 58,414,125
2021-03-09 2021-03-05 89.500 711,500 +3,500 0.02% 63,679,250
2021-03-08 2021-03-04 92.000 708,000 +36,500 0.02% 65,136,000
2021-03-05 2021-03-03 102.400 671,500 -500 0.02% 68,761,600
2021-03-04 2021-03-02 99.800 672,000 +13,000 0.02% 67,065,600
2021-03-02 2021-02-26 96.050 659,000 -14,000 0.02% 63,296,950
2021-03-01 2021-02-25 104.300 673,000 +20,500 0.02% 70,193,900
2021-02-26 2021-02-24 102.200 652,500 -13,500 0.02% 66,685,500
2021-02-25 2021-02-23 107.200 666,000 +11,500 0.02% 71,395,200
2021-02-24 2021-02-22 107.900 654,500 +24,000 0.02% 70,620,550
2021-02-23 2021-02-19 117.200 630,500 +7,500 0.01% 73,894,600
2021-02-22 2021-02-18 116.400 623,000 +23,500 0.01% 72,517,200
2021-02-19 2021-02-17 122.700 599,500 +2,500 0.01% 73,558,650
2021-02-18 2021-02-16 124.000 597,000 +7,500 0.01% 74,028,000
2021-02-17 2021-02-11 124.400 589,500 +5,500 0.01% 73,333,800
2021-02-16 2021-02-09 121.800 584,000 +2,000 0.01% 71,131,200
2021-02-10 2021-02-08 118.900 582,000 +1,000 0.01% 69,199,800
2021-02-09 2021-02-05 120.700 581,000 -3,500 0.01% 70,126,700
2021-02-08 2021-02-04 117.000 584,500 -3,000 0.01% 68,386,500
2021-02-05 2021-02-03 117.600 587,500 +17,500 0.01% 69,090,000
2021-02-04 2021-02-02 120.400 570,000 -24,000 0.01% 68,628,000
2021-02-03 2021-02-01 115.900 594,000 -1,500 0.01% 68,844,600
2021-02-02 2021-01-29 109.100 595,500 -3,000 0.01% 64,969,050
2021-02-01 2021-01-28 107.300 598,500 +36,000 0.01% 64,219,050
2021-01-29 2021-01-27 111.800 562,500 +6,000 0.01% 62,887,500
2021-01-28 2021-01-26 115.500 556,500 +8,500 0.01% 64,275,750
2021-01-27 2021-01-25 120.900 548,000 +15,500 0.01% 66,253,200
2021-01-26 2021-01-22 121.300 532,500 -3,000 0.01% 64,592,250
2021-01-25 2021-01-21 114.400 535,500 +4,000 0.01% 61,261,200
2021-01-22 2021-01-20 116.600 531,500 -10,500 0.01% 61,972,900
2021-01-21 2021-01-19 110.800 542,000 -41,000 0.01% 60,053,600
2021-01-20 2021-01-18 104.600 583,000 -500 0.01% 60,981,800
2021-01-19 2021-01-15 103.000 583,500 +6,000 0.01% 60,100,500
2021-01-18 2021-01-14 104.700 577,500 -7,000 0.01% 60,464,250
2021-01-15 2021-01-13 98.700 584,500 -1,000 0.01% 57,690,150
2021-01-14 2021-01-12 98.500 585,500 -500 0.01% 57,671,750
2021-01-13 2021-01-11 97.100 586,000 +2,500 0.01% 56,900,600
2021-01-12 2021-01-08 95.000 583,500 +18,500 0.01% 55,432,500
2021-01-11 2021-01-07 94.950 565,000 +5,000 0.01% 53,646,750
2021-01-08 2021-01-06 98.000 560,000 +31,500 0.01% 54,880,000
2021-01-07 2021-01-05 101.900 528,500 +34,500 0.01% 53,854,150
2021-01-06 2021-01-04 103.200 494,000 +1,500 0.01% 50,980,800
2021-01-05 2020-12-31 102.800 492,500 +6,000 0.01% 50,629,000
2021-01-04 2020-12-29 94.350 486,500 +3,000 0.01% 45,901,275
2020-12-30 2020-12-28 96.400 483,500 -12,000 0.01% 46,609,400
2020-12-29 2020-12-24 91.450 495,500 +25,500 0.01% 45,313,475
2020-12-28 2020-12-22 92.200 470,000 -10,000 0.01% 43,334,000
2020-12-23 2020-12-21 90.650 480,000 +11,000 0.01% 43,512,000
2020-12-22 2020-12-18 87.450 469,000 -5,000 0.01% 41,014,050
2020-12-21 2020-12-17 87.350 474,000 +4,500 0.01% 41,403,900
2020-12-18 2020-12-16 82.000 469,500 -3,500 0.01% 38,499,000
2020-12-16 2020-12-14 78.200 473,000 +8,000 0.01% 36,988,600
2020-12-15 2020-12-11 81.500 465,000 -1,000 0.01% 37,897,500
2020-12-10 2020-12-08 81.600 466,000 -37,500 0.01% 38,025,600
2020-12-09 2020-12-07 80.950 503,500 +500 0.01% 40,758,325
2020-12-08 2020-12-04 79.050 503,000 +500 0.01% 39,762,150
2020-12-04 2020-12-02 76.450 502,500 +5,500 0.01% 38,416,125
2020-12-03 2020-12-01 77.600 497,000 -2,000 0.01% 38,567,200
2020-12-02 2020-11-30 76.900 499,000 +1,000 0.01% 38,373,100
2020-12-01 2020-11-27 76.100 498,000 -1,500 0.01% 37,897,800
2020-11-30 2020-11-26 74.950 499,500 +7,500 0.01% 37,437,525
2020-11-27 2020-11-25 75.100 492,000 +15,000 0.01% 36,949,200
2020-11-26 2020-11-24 78.050 477,000 +10,500 0.01% 37,229,850
2020-11-25 2020-11-23 81.450 466,500 +3,000 0.01% 37,996,425
2020-11-24 2020-11-20 83.350 463,500 -4,500 0.01% 38,632,725
2020-11-23 2020-11-19 78.950 468,000 +3,000 0.01% 36,948,600
2020-11-20 2020-11-18 79.250 465,000 +13,500 0.01% 36,851,250
2020-11-19 2020-11-17 80.800 451,500 +3,000 0.01% 36,481,200
2020-11-18 2020-11-16 84.000 448,500 +1,500 0.01% 37,674,000
2020-11-17 2020-11-13 733.800 447,000 -9,000 0.01% 328,008,600
2020-11-16 2020-11-12 694.200 456,000 +408,167 0.01% 316,555,200
2020-11-13 2020-11-11 670.200 47,833 -2,500 0.01% 32,057,677
2020-11-12 2020-11-10 685.200 50,333 -667 0.01% 34,488,172
2020-11-11 2020-11-09 721.200 51,000 -333 0.01% 36,781,200
2020-11-10 2020-11-06 705.000 51,333 +333 0.01% 36,189,765
2020-11-09 2020-11-05 713.400 51,000 -1,333 0.01% 36,383,400
2020-11-06 2020-11-04 665.400 52,333 +1,000 0.01% 34,822,378
2020-11-05 2020-11-03 647.400 51,333 +1,000 0.01% 33,232,984
2020-11-04 2020-11-02 647.400 50,333 +166 0.01% 32,585,584
2020-11-03 2020-10-30 649.800 50,167 +2,167 0.01% 32,598,517
2020-11-02 2020-10-29 661.800 48,000 +167 0.01% 31,766,400
2020-10-30 2020-10-28 671.400 47,833 +666 0.01% 32,115,076
2020-10-27 2020-10-22 669.600 47,167 +667 0.01% 31,583,023
2020-10-23 2020-10-21 675.000 46,500 -2,667 0.01% 31,387,500
2020-10-22 2020-10-20 604.800 49,167 +334 0.01% 29,736,202
2020-10-21 2020-10-19 600.600 48,833 +333 0.01% 29,329,100
2020-10-20 2020-10-16 613.200 48,500 +167 0.01% 29,740,200
2020-10-19 2020-10-15 602.400 48,333 +1,000 0.01% 29,115,799
2020-10-16 2020-10-14 613.200 47,333 +1,833 0.01% 29,024,596
2020-10-15 2020-10-12 643.200 45,500 -1,333 0.01% 29,265,600
2020-10-14 2020-10-09 607.800 46,833 -334 0.01% 28,465,097
2020-10-12 2020-10-08 617.400 47,167 -166 0.01% 29,120,906
2020-10-09 2020-10-07 608.400 47,333 -667 0.01% 28,797,397
2020-10-08 2020-10-06 610.800 48,000 -2,000 0.01% 29,318,400
2020-10-07 2020-10-05 582.000 50,000 -2,333 0.01% 29,100,000
2020-10-06 2020-09-30 565.800 52,333 -167 0.01% 29,610,011
2020-10-05 2020-09-29 554.400 52,500 -167 0.01% 29,106,000
2020-09-29 2020-09-25 531.900 52,667 +334 0.01% 28,013,577
2020-09-28 2020-09-24 545.700 52,333 +1,166 0.01% 28,558,118
2020-09-24 2020-09-22 563.700 51,167 +500 0.01% 28,842,838
2020-09-23 2020-09-21 566.400 50,667 -500 0.01% 28,697,789
2020-09-22 2020-09-18 573.300 51,167 -333 0.01% 29,334,041
2020-09-21 2020-09-17 555.000 51,500 +1,000 0.01% 28,582,500
2020-09-18 2020-09-16 577.800 50,500 +667 0.01% 29,178,900
2020-09-17 2020-09-15 580.200 49,833 -667 0.01% 28,913,107
2020-09-16 2020-09-14 561.000 50,500 +1,333 0.01% 28,330,500
2020-09-15 2020-09-11 552.900 49,167 -833 0.01% 27,184,434
2020-09-14 2020-09-10 534.000 50,000 +167 0.01% 26,700,000
2020-09-11 2020-09-09 535.800 49,833 +166 0.01% 26,700,521
2020-09-10 2020-09-08 539.400 49,667 -1,333 0.01% 26,790,380
2020-09-09 2020-09-07 544.500 51,000 +1,000 0.01% 27,769,500
2020-09-08 2020-09-04 564.600 50,000 -1,500 0.01% 28,230,000
2020-09-04 2020-09-02 583.200 51,500 +1,167 0.01% 30,034,800
2020-09-03 2020-09-01 594.900 50,333 +833 0.01% 29,943,102
2020-09-02 2020-08-31 604.200 49,500 +333 0.01% 29,907,900
2020-09-01 2020-08-28 606.600 49,167 +1,500 0.01% 29,824,702
2020-08-31 2020-08-27 588.000 47,667 +1,334 0.01% 28,028,196
2020-08-28 2020-08-26 565.500 46,333 -2,167 0.01% 26,201,312
2020-08-27 2020-08-25 534.000 48,500 +333 0.01% 25,899,000
2020-08-26 2020-08-24 554.700 48,167 -166 0.01% 26,718,235
2020-08-25 2020-08-21 534.900 48,333 +3,000 0.01% 25,853,322
2020-08-24 2020-08-20 529.200 45,333 -334 0.01% 23,990,224
2020-08-21 2020-08-19 546.000 45,667 +167 0.01% 24,934,182
2020-08-20 2020-08-18 527.400 45,500 +1,000 0.01% 23,996,700
2020-08-19 2020-08-17 507.000 44,500 +1,833 0.01% 22,561,500
2020-08-18 2020-08-14 484.200 42,667 +667 0.01% 20,659,361
2020-08-17 2020-08-13 491.700 42,000 -167 0.01% 20,651,400
2020-08-14 2020-08-12 467.400 42,167 +1,667 0.01% 19,708,856
2020-08-13 2020-08-11 492.000 40,500 +167 0.01% 19,926,000
2020-08-11 2020-08-07 510.000 40,333 +666 0.01% 20,569,830
2020-08-10 2020-08-06 524.100 39,667 +334 0.01% 20,789,475
2020-08-07 2020-08-05 517.500 39,333 -167 0.01% 20,354,828
2020-08-06 2020-08-04 494.100 39,500 -2,167 0.01% 19,516,950
2020-08-05 2020-08-03 485.400 41,667 -500 0.01% 20,225,162
2020-08-04 2020-07-31 478.800 42,167 +334 0.01% 20,189,560
2020-08-03 2020-07-30 480.000 41,833 -334 0.01% 20,079,840
2020-07-31 2020-07-29 468.000 42,167 -500 0.01% 19,734,156
2020-07-30 2020-07-28 450.000 42,667 -666 0.01% 19,200,150
2020-07-29 2020-07-27 431.100 43,333 +333 0.01% 18,680,856
2020-07-28 2020-07-24 435.600 43,000 +167 0.01% 18,730,800
2020-07-27 2020-07-23 463.200 42,833 -1,334 0.01% 19,840,246
2020-07-23 2020-07-21 457.500 44,167 -7,333 0.01% 20,206,403
2020-07-22 2020-07-20 435.000 51,500 +333 0.01% 22,402,500
2020-07-21 2020-07-17 426.900 51,167 -166 0.01% 21,843,192
2020-07-20 2020-07-16 421.800 51,333 +6,833 0.01% 21,652,259
2020-07-16 2020-07-14 445.500 44,500 +1,667 0.01% 19,824,750
2020-07-15 2020-07-13 469.200 42,833 +166 0.01% 20,097,244
2020-07-14 2020-07-10 436.200 42,667 +334 0.01% 18,611,345
2020-07-13 2020-07-09 429.000 42,333 -1,667 0.01% 18,160,857
2020-07-10 2020-07-08 423.300 44,000 +333 0.01% 18,625,200
2020-07-09 2020-07-07 420.000 43,667 +2,167 0.01% 18,340,140
2020-07-07 2020-07-03 422.700 41,500 -1,000 0.01% 17,542,050
2020-07-06 2020-07-02 426.000 42,500 +1,167 0.01% 18,105,000
2020-07-03 2020-06-30 425.400 41,333 +4,000 0.01% 17,583,058
2020-07-02 2020-06-29 446.100 37,333 -2,000 0.01% 16,654,251
2020-06-30 2020-06-26 448.500 39,333 +166 0.01% 17,640,851
2020-06-24 2020-06-22 415.200 39,167 -333 0.01% 16,262,138
2020-06-22 2020-06-18 408.300 39,500 +167 0.01% 16,127,850
2020-06-19 2020-06-17 404.100 39,333 -500 0.01% 15,894,465
2020-06-18 2020-06-16 392.400 39,833 +166 0.01% 15,630,469
2020-06-17 2020-06-15 381.000 39,667 +167 0.01% 15,113,127
2020-06-16 2020-06-12 387.000 39,500 +500 0.01% 15,286,500
2020-06-15 2020-06-11 384.600 39,000 -333 0.01% 14,999,400
2020-06-11 2020-06-09 377.100 39,333 +166 0.01% 14,832,474
2020-06-08 2020-06-04 397.500 39,167 -2,500 0.01% 15,568,883
2020-06-03 2020-06-01 381.300 41,667 +2,334 0.01% 15,887,627
2020-06-02 2020-05-29 365.400 39,333 +166 0.01% 14,372,278
2020-05-29 2020-05-27 373.500 39,167 +167 0.01% 14,628,875
2020-05-27 2020-05-25 379.500 39,000 +167 0.01% 14,800,500
2020-05-26 2020-05-22 376.500 38,833 +278 0.01% 14,620,625
2020-05-25 2020-05-21 399.000 38,555 -167 0.01% 15,383,445
2020-05-22 2020-05-20 401.100 38,722 +334 0.01% 15,531,394
2020-05-21 2020-05-19 407.100 38,388 +166 0.01% 15,627,755
2020-05-20 2020-05-18 416.400 38,222 -333 0.01% 15,915,641
2020-05-19 2020-05-15 405.300 38,555 +333 0.01% 15,626,342
2020-05-18 2020-05-14 405.000 38,222 -166 0.01% 15,479,910
2020-05-15 2020-05-13 404.700 38,388 +1,666 0.01% 15,535,624
2020-05-14 2020-05-12 389.400 36,722 +167 0.01% 14,299,547
2020-05-12 2020-05-08 374.400 36,555 +167 0.01% 13,686,192
2020-05-05 2020-04-29 363.000 36,388 -834 0.01% 13,208,844
2020-04-28 2020-04-24 346.200 37,222 +167 0.01% 12,886,256
2020-04-22 2020-04-20 359.700 37,055 -2,000 0.01% 13,328,684
2020-04-20 2020-04-16 346.200 39,055 -667 0.01% 13,520,841
2020-04-17 2020-04-15 340.800 39,722 +667 0.01% 13,537,258
2020-04-15 2020-04-09 344.100 39,055 -167 0.01% 13,438,826
2020-04-09 2020-04-07 345.600 39,222 -2,000 0.01% 13,555,123
2020-04-07 2020-04-03 338.400 41,222 -166 0.01% 13,949,525
2020-04-06 2020-04-02 330.900 41,388 -334 0.01% 13,695,289
2020-04-01 2020-03-30 291.000 41,722 -333 0.01% 12,141,102
2020-03-31 2020-03-27 300.000 42,055 +167 0.01% 12,616,500
2020-03-30 2020-03-26 311.400 41,888 -167 0.01% 13,043,923
2020-03-26 2020-03-24 289.650 42,055 +1,000 0.01% 12,181,231
2020-03-25 2020-03-23 278.850 41,055 -3,667 0.01% 11,448,187
2020-03-24 2020-03-20 292.650 44,722 -1,833 0.01% 13,087,893
2020-03-23 2020-03-19 273.600 46,555 +2,000 0.01% 12,737,448
2020-03-20 2020-03-18 286.200 44,555 +1,833 0.01% 12,751,641
2020-03-19 2020-03-17 293.550 42,722 -2,166 0.01% 12,541,043
2020-03-18 2020-03-16 284.700 44,888 +6,166 0.01% 12,779,614
2020-03-17 2020-03-13 331.800 38,722 +167 0.01% 12,847,960
2020-03-13 2020-03-11 366.300 38,555 -500 0.01% 14,122,697
2020-03-12 2020-03-10 355.800 39,055 -667 0.01% 13,895,769
2020-03-11 2020-03-09 351.300 39,722 +167 0.01% 13,954,339
2020-03-10 2020-03-06 362.100 39,555 -667 0.01% 14,322,866
2020-03-09 2020-03-05 361.800 40,222 -500 0.01% 14,552,320
2020-03-05 2020-03-03 353.100 40,722 -1,333 0.01% 14,378,938
2020-03-04 2020-03-02 350.400 42,055 -500 0.01% 14,736,072
2020-03-03 2020-02-28 342.000 42,555 -2,333 0.01% 14,553,810
2020-03-02 2020-02-27 344.100 44,888 -2,834 0.01% 15,445,961
2020-02-28 2020-02-26 346.500 47,722 -833 0.01% 16,535,673
2020-02-27 2020-02-25 358.200 48,555 +2,167 0.01% 17,392,401
2020-02-26 2020-02-24 344.700 46,388 +3,500 0.01% 15,989,944
2020-02-25 2020-02-21 350.400 42,888 +333 0.01% 15,027,955
2020-02-24 2020-02-20 354.000 42,555 -2,000 0.01% 15,064,470
2020-02-21 2020-02-19 346.500 44,555 -1,333 0.01% 15,438,308
2020-02-19 2020-02-17 350.100 45,888 +500 0.01% 16,065,389
2020-02-14 2020-02-12 344.100 45,388 +5,000 0.01% 15,618,011
2020-02-13 2020-02-11 333.900 40,388 -334 0.01% 13,485,553
2020-02-11 2020-02-07 324.600 40,722 +10,667 0.01% 13,218,361
2020-02-10 2020-02-06 320.100 30,055 -1,000 0.01% 9,620,606
2020-02-06 2020-02-04 308.100 31,055 +55 0.01% 9,568,046
2020-02-03 2020-01-30 296.400 31,000 -3,667 0.01% 9,188,400
2020-01-31 2020-01-29 307.800 34,667 +667 0.01% 10,670,503
2020-01-23 2020-01-21 312.000 34,000 +167 0.01% 10,608,000
2020-01-21 2020-01-17 318.000 33,833 -334 0.01% 10,758,894
2020-01-20 2020-01-16 316.500 34,167 +667 0.01% 10,813,856
2020-01-17 2020-01-15 299.700 33,500 +167 0.01% 10,039,950
2020-01-15 2020-01-13 297.000 33,333 +166 0.01% 9,899,901
2020-01-14 2020-01-10 292.800 33,167 +334 0.01% 9,711,298
2020-01-07 2020-01-03 304.800 32,833 -834 0.01% 10,007,498
2020-01-02 2019-12-27 297.600 33,667 -333 0.01% 10,019,299
2019-12-30 2019-12-24 296.400 34,000 +333 0.01% 10,077,600
2019-12-20 2019-12-18 298.950 33,667 -166 0.01% 10,064,750
2019-12-18 2019-12-16 288.000 33,833 +1,333 0.01% 9,743,904
2019-12-12 2019-12-10 274.350 32,500 -1,167 0.01% 8,916,375
2019-12-10 2019-12-06 275.400 33,667 -333 0.01% 9,271,892
2019-12-09 2019-12-05 265.350 34,000 +167 0.01% 9,021,900
2019-12-06 2019-12-04 261.150 33,833 +166 0.01% 8,835,488
2019-12-02 2019-11-28 272.100 33,667 -166 0.01% 9,160,791
2019-11-27 2019-11-25 263.400 33,833 +166 0.01% 8,911,612
2019-11-26 2019-11-22 274.350 33,667 -166 0.01% 9,236,541
2019-11-22 2019-11-20 268.200 33,833 -334 0.01% 9,074,011
2019-11-21 2019-11-19 265.500 34,167 -666 0.01% 9,071,339
2019-11-18 2019-11-14 257.400 34,833 +166 0.01% 8,966,014
2019-11-15 2019-11-13 256.950 34,667 +167 0.01% 8,907,686
2019-11-14 2019-11-12 255.600 34,500 +333 0.01% 8,818,200
2019-11-12 2019-11-08 268.350 34,167 -666 0.01% 9,168,714
2019-11-07 2019-11-05 258.150 34,833 +333 0.01% 8,992,139
2019-11-06 2019-11-04 260.100 34,500 +167 0.01% 8,973,450
2019-11-05 2019-11-01 259.350 34,333 -3,500 0.01% 8,904,264
2019-11-04 2019-10-31 277.500 37,833 -334 0.01% 10,498,658
2019-10-31 2019-10-29 273.450 38,167 -1,833 0.01% 10,436,766
2019-10-30 2019-10-28 259.050 40,000 -833 0.01% 10,362,000
2019-10-28 2019-10-24 240.450 40,833 +166 0.01% 9,818,295
2019-10-25 2019-10-23 240.150 40,667 +334 0.01% 9,766,180
2019-10-24 2019-10-22 246.900 40,333 +166 0.01% 9,958,218
2019-10-22 2019-10-18 249.000 40,167 -333 0.01% 10,001,583
2019-10-17 2019-10-15 244.050 40,500 +333 0.01% 9,884,025
2019-10-16 2019-10-14 245.250 40,167 -333 0.01% 9,850,957
2019-10-15 2019-10-11 247.500 40,500 +167 0.01% 10,023,750
2019-10-14 2019-10-10 243.600 40,333 +333 0.01% 9,825,119
2019-10-11 2019-10-09 238.050 40,000 +167 0.01% 9,522,000
2019-10-10 2019-10-08 241.950 39,833 -500 0.01% 9,637,594
2019-10-09 2019-10-04 239.850 40,333 -334 0.01% 9,673,870
2019-10-08 2019-10-03 235.950 40,667 +167 0.01% 9,595,379
2019-10-03 2019-09-30 240.000 40,500 -667 0.01% 9,720,000
2019-10-02 2019-09-27 236.400 41,167 +167 0.01% 9,731,879
2019-09-20 2019-09-18 234.300 41,000 +667 0.01% 9,606,300
2019-09-13 2019-09-11 235.350 40,333 +500 0.01% 9,492,372
2019-08-27 2019-08-23 254.400 39,833 -334 0.01% 10,133,515
2019-08-20 2019-08-16 239.700 40,167 +3,334 0.01% 9,628,030
2019-08-16 2019-08-14 242.100 36,833 -667 0.01% 8,917,269
2019-08-15 2019-08-13 238.200 37,500 -167 0.01% 8,932,500
2019-08-08 2019-08-06 238.650 37,667 -1,666 0.01% 8,989,230
2019-08-02 2019-07-31 253.050 39,333 -167 0.01% 9,953,216
2019-07-26 2019-07-24 246.450 39,500 +167 0.01% 9,734,775
2019-07-23 2019-07-19 246.150 39,333 -10,667 0.01% 9,681,818
2019-07-22 2019-07-18 236.700 50,000 -333 0.01% 11,835,000
2019-07-19 2019-07-17 229.050 50,333 -334 0.01% 11,528,774
2019-07-18 2019-07-16 226.050 50,667 -833 0.01% 11,453,275
2019-07-12 2019-07-10 220.800 51,500 +667 0.01% 11,371,200
2019-07-09 2019-07-05 223.950 50,833 -1,000 0.01% 11,384,050
2019-07-04 2019-07-02 224.250 51,833 -1,167 0.01% 11,623,550
2019-07-03 2019-06-28 210.450 53,000 +333 0.01% 11,153,850
2019-07-02 2019-06-27 208.200 52,667 -666 0.01% 10,965,269
2019-06-28 2019-06-26 204.300 53,333 -1,000 0.01% 10,895,932
2019-06-27 2019-06-25 199.500 54,333 +1,666 0.01% 10,839,434
2019-06-26 2019-06-24 207.900 52,667 +500 0.01% 10,949,469
2019-06-25 2019-06-21 207.150 52,167 +1,500 0.01% 10,806,394
2019-06-24 2019-06-20 220.050 50,667 +167 0.01% 11,149,273
2019-06-21 2019-06-19 212.400 50,500 +167 0.01% 10,726,200
2019-06-12 2019-06-10 222.900 50,333 -334 0.01% 11,219,226
2019-06-06 2019-06-04 213.750 50,667 +167 0.01% 10,830,071
2019-06-03 2019-05-30 226.650 50,500 -167 0.01% 11,445,825
2019-05-30 2019-05-28 235.050 50,667 +167 0.01% 11,909,278
2019-05-29 2019-05-27 227.700 50,500 -1,000 0.01% 11,498,850
2019-05-28 2019-05-24 218.700 51,500 -2,667 0.01% 11,263,050
2019-05-24 2019-05-22 210.600 54,167 -1,833 0.01% 11,407,570
2019-05-22 2019-05-20 211.050 56,000 +5,333 0.01% 11,818,800
2019-05-21 2019-05-17 226.200 50,667 +334 0.01% 11,460,875
2019-05-17 2019-05-15 229.500 50,333 -2,667 0.01% 11,551,424
2019-05-16 2019-05-14 224.100 53,000 +4,333 0.01% 11,877,300
2019-05-15 2019-05-10 237.150 48,667 -1,000 0.01% 11,541,379
2019-05-14 2019-05-09 225.450 49,667 -2,166 0.01% 11,197,425
2019-05-09 2019-05-07 244.500 51,833 +333 0.01% 12,673,169
2019-05-07 2019-05-03 249.750 51,500 +1,333 0.01% 12,862,125
2019-04-24 2019-04-18 240.750 50,167 -166 0.01% 12,077,705
2019-04-23 2019-04-17 250.950 50,333 +666 0.01% 12,631,066
2019-04-18 2019-04-16 251.550 49,667 -166 0.01% 12,493,734
2019-04-12 2019-04-10 249.600 49,833 -167 0.01% 12,438,317
2019-04-10 2019-04-08 241.200 50,000 +1,667 0.01% 12,060,000
2019-04-09 2019-04-04 238.500 48,333 +166 0.01% 11,527,421
2019-03-28 2019-03-26 220.200 48,167 -1,500 0.01% 10,606,373
2019-03-27 2019-03-25 221.850 49,667 +500 0.01% 11,018,624
2019-03-26 2019-03-22 234.000 49,167 +334 0.01% 11,505,078
2019-03-25 2019-03-21 234.450 48,833 +833 0.01% 11,448,897
2019-03-22 2019-03-20 242.550 48,000 -667 0.01% 11,642,400
2019-03-21 2019-03-19 250.050 48,667 +167 0.01% 12,169,183
2019-03-19 2019-03-15 237.900 48,500 -333 0.01% 11,538,150
2019-03-15 2019-03-13 239.400 48,833 +4,000 0.01% 11,690,620
2019-03-14 2019-03-12 237.600 44,833 +166 0.01% 10,652,321
2019-03-08 2019-03-06 240.000 44,667 -3,333 0.01% 10,720,080
2019-03-05 2019-03-01 233.400 48,000 -1,667 0.01% 11,203,200
2019-03-04 2019-02-28 223.500 49,667 +167 0.01% 11,100,575
2019-02-26 2019-02-22 232.650 49,500 -1,667 0.01% 11,516,175
2019-02-25 2019-02-21 217.950 51,167 -1,666 0.01% 11,151,848
2019-02-22 2019-02-20 207.000 52,833 +2,333 0.01% 10,936,431
2019-02-14 2019-02-12 210.000 50,500 +2,500 0.01% 10,605,000
2019-02-13 2019-02-11 207.000 48,000 +2,000 0.01% 9,936,000
2019-02-12 2019-02-08 207.300 46,000 -4,333 0.01% 9,535,800
2019-02-11 2019-02-04 202.650 50,333 -1,000 0.01% 10,199,982
2019-01-28 2019-01-24 189.150 51,333 -334 0.01% 9,709,637
2019-01-25 2019-01-23 182.100 51,667 -666 0.01% 9,408,561
2019-01-24 2019-01-22 181.500 52,333 -500 0.01% 9,498,440
2019-01-23 2019-01-21 187.500 52,833 -667 0.01% 9,906,188
2019-01-14 2019-01-10 174.600 53,500 -7,667 0.01% 9,341,100
2019-01-11 2019-01-09 163.500 61,167 -1,666 0.01% 10,000,805
2019-01-10 2019-01-08 156.900 62,833 -1,667 0.02% 9,858,498
2019-01-04 2019-01-02 146.100 64,500 +1,667 0.02% 9,423,450
2018-12-28 2018-12-24 148.200 62,833 +500 0.02% 9,311,851
2018-12-21 2018-12-19 159.000 62,333 +1,666 0.02% 9,910,947
2018-12-20 2018-12-18 167.550 60,667 +334 0.01% 10,164,756
2018-12-18 2018-12-14 170.850 60,333 -1,000 0.01% 10,307,893
2018-12-17 2018-12-13 170.700 61,333 +666 0.02% 10,469,543
2018-12-14 2018-12-12 163.800 60,667 -1,833 0.01% 9,937,255
2018-12-13 2018-12-11 157.050 62,500 -2,000 0.02% 9,815,625
2018-12-12 2018-12-10 149.700 64,500 +11,167 0.02% 9,655,650
2018-12-11 2018-12-07 177.000 53,333 +1,500 0.01% 9,439,941
2018-12-10 2018-12-06 187.050 51,833 -334 0.01% 9,695,363
2018-12-03 2018-11-29 192.450 52,167 +167 0.01% 10,039,539
2018-11-30 2018-11-28 186.450 52,000 -167 0.01% 9,695,400
2018-11-28 2018-11-26 179.400 52,167 -500 0.01% 9,358,760
2018-11-21 2018-11-19 203.100 52,667 -333 0.01% 10,696,668
2018-11-16 2018-11-14 189.750 53,000 -500 0.01% 10,056,750
2018-11-12 2018-11-08 195.900 53,500 -833 0.01% 10,480,650
2018-11-06 2018-11-02 192.300 54,333 -7,000 0.01% 10,448,236
2018-11-02 2018-10-31 167.550 61,333 +333 0.02% 10,276,344
2018-11-01 2018-10-30 163.350 61,000 -333 0.01% 9,964,350
2018-10-31 2018-10-29 159.000 61,333 -1,334 0.02% 9,751,947
2018-10-30 2018-10-26 167.700 62,667 +8,167 0.02% 10,509,256
2018-10-29 2018-10-25 180.600 54,500 +333 0.01% 9,842,700
2018-10-26 2018-10-24 188.100 54,167 +1,167 0.01% 10,188,813
2018-10-24 2018-10-22 202.200 53,000 -7,667 0.01% 10,716,600
2018-10-22 2018-10-18 189.000 60,667 +3,334 0.01% 11,466,063
2018-10-16 2018-10-12 195.000 57,333 -334 0.01% 11,179,935
2018-10-15 2018-10-11 187.200 57,667 +8,334 0.01% 10,795,262
2018-10-12 2018-10-10 203.850 49,333 -334 0.01% 10,056,532
2018-10-10 2018-10-08 205.800 49,667 +2,334 0.01% 10,221,469
2018-10-09 2018-10-05 218.400 47,333 +333 0.01% 10,337,527
2018-09-24 2018-09-20 229.050 47,000 -333 0.01% 10,765,350
2018-09-21 2018-09-19 226.350 47,333 -167 0.01% 10,713,825
2018-09-17 2018-09-13 209.700 47,500 -333 0.01% 9,960,750
2018-09-13 2018-09-11 210.150 47,833 +333 0.01% 10,052,105
2018-09-12 2018-09-10 218.850 47,500 +167 0.01% 10,395,375
2018-09-05 2018-09-03 234.000 47,333 -4,834 0.01% 11,075,922
2018-09-04 2018-08-31 232.500 52,167 -1,166 0.01% 12,128,828
2018-08-29 2018-08-27 243.600 53,333 -667 0.01% 12,991,919
2018-08-28 2018-08-24 228.900 54,000 -167 0.01% 12,360,600
2018-08-21 2018-08-17 187.500 54,167 +334 0.01% 10,156,313
2018-08-16 2018-08-14 237.450 53,833 -5,000 0.01% 12,782,646
2018-08-14 2018-08-10 230.100 58,833 +333 0.01% 13,537,473
2018-08-13 2018-08-09 227.250 58,500 +333 0.01% 13,294,125
2018-08-10 2018-08-08 226.200 58,167 -333 0.01% 13,157,375
2018-08-08 2018-08-06 219.150 58,500 -333 0.01% 12,820,275
2018-08-07 2018-08-03 221.100 58,833 +333 0.01% 13,007,976
2018-08-06 2018-08-02 230.100 58,500 -333 0.01% 13,460,850
2018-08-03 2018-08-01 237.300 58,833 +333 0.01% 13,961,071
2018-08-02 2018-07-31 239.400 58,500 +333 0.01% 14,004,900
2018-07-26 2018-07-24 233.850 58,167 -166 0.01% 13,602,353
2018-07-25 2018-07-23 240.450 58,333 +166 0.01% 14,026,170
2018-07-17 2018-07-13 247.350 58,167 -1,666 0.01% 14,387,607
2018-07-16 2018-07-12 239.700 59,833 -1,334 0.01% 14,341,970
2018-07-12 2018-07-10 228.150 61,167 +667 0.01% 13,955,251
2018-07-09 2018-07-05 223.500 60,500 +667 0.01% 13,521,750
2018-07-06 2018-07-04 236.100 59,833 -1,667 0.01% 14,126,571
2018-07-05 2018-07-03 249.000 61,500 +1,667 0.02% 15,313,500
2018-06-26 2018-06-22 269.250 59,833 -1,000 0.01% 16,110,035
2018-06-25 2018-06-21 260.100 60,833 -667 0.01% 15,822,663
2018-06-22 2018-06-20 253.500 61,500 +667 0.02% 15,590,250
2018-06-21 2018-06-19 253.650 60,833 -3,000 0.01% 15,430,290
2018-06-20 2018-06-15 263.700 63,833 -6,334 0.02% 16,832,762
2018-06-19 2018-06-14 259.200 70,167 +3,667 0.02% 18,187,286
2018-06-15 2018-06-13 265.500 66,500 +167 0.02% 17,655,750
2018-06-14 2018-06-12 279.750 66,333 -1,667 0.02% 18,556,657
2018-06-13 2018-06-11 275.850 68,000 +7,000 0.02% 18,757,800
2018-06-12 2018-06-08 287.100 61,000 -333 0.01% 17,513,100
2018-06-11 2018-06-07 285.300 61,333 +3,333 0.02% 17,498,305
2018-06-08 2018-06-06 285.600 58,000 +3,500 0.01% 16,564,800
2018-06-05 2018-06-01 271.950 54,500 -500 0.01% 14,821,275
2018-06-04 2018-05-31 263.850 55,000 +6,333 0.01% 14,511,750
2018-06-01 2018-05-30 261.000 48,667 -666 0.01% 12,702,087
2018-05-31 2018-05-29 251.850 49,333 -2,334 0.01% 12,424,516
2018-05-30 2018-05-28 254.850 51,667 +334 0.01% 13,167,335
2018-05-29 2018-05-25 248.250 51,333 +166 0.01% 12,743,417
2018-05-28 2018-05-24 240.300 51,167 +6,667 0.01% 12,295,430
2018-05-25 2018-05-23 237.750 44,500 -6,667 0.01% 10,579,875
2018-05-24 2018-05-21 233.550 51,167 -166 0.01% 11,950,053
2018-05-23 2018-05-18 240.000 51,333 +3,833 0.01% 12,319,920
2018-05-21 2018-05-17 247.200 47,500 -6,333 0.01% 11,742,000
2018-05-17 2018-05-15 244.950 53,833 -334 0.01% 13,186,393
2018-05-16 2018-05-14 237.600 54,167 +2,834 0.01% 12,870,079
2018-05-15 2018-05-11 230.700 51,333 -6,500 0.01% 11,842,523
2018-05-14 2018-05-10 227.400 57,833 +2,666 0.01% 13,151,224
2018-05-11 2018-05-09 228.450 55,167 -1,000 0.01% 12,602,901
2018-05-10 2018-05-08 225.750 56,167 +1,334 0.01% 12,679,700
2018-05-09 2018-05-07 211.500 54,833 +333 0.01% 11,597,180
2018-05-07 2018-05-03 211.200 54,500 +2,167 0.01% 11,510,400
2018-05-04 2018-05-02 214.650 52,333 +333 0.01% 11,233,278
2018-04-26 2018-04-24 217.200 52,000 +1,333 0.01% 11,294,400
2018-04-23 2018-04-19 228.600 50,667 -166 0.01% 11,582,476
2018-04-20 2018-04-18 219.900 50,833 +1,000 0.01% 11,178,177
2018-04-17 2018-04-13 237.300 49,833 +666 0.01% 11,825,371
2018-04-12 2018-04-10 249.000 49,167 +334 0.01% 12,242,583
2018-04-10 2018-04-06 243.300 48,833 +333 0.01% 11,881,069
2018-04-04 2018-03-29 226.350 48,500 +3,000 0.01% 10,977,975
2018-04-03 2018-03-28 225.000 45,500 +7,000 0.01% 10,237,500
2018-03-29 2018-03-27 241.800 38,500 +333 0.01% 9,309,300
2018-03-28 2018-03-26 222.000 38,167 -166 0.01% 8,473,074
2018-03-27 2018-03-23 212.700 38,333 +7,500 0.01% 8,153,429
2018-03-26 2018-03-22 218.700 30,833 +1,666 0.01% 6,743,177
2018-03-22 2018-03-20 227.100 29,167 +167 0.01% 6,623,826
2018-03-21 2018-03-19 213.600 29,000 +333 0.01% 6,194,400
2018-03-20 2018-03-16 210.000 28,667 -1,000 0.01% 6,020,070
2018-03-19 2018-03-15 213.000 29,667 -333 0.01% 6,319,071
2018-03-16 2018-03-14 199.950 30,000 -1,000 0.01% 5,998,500
2018-03-15 2018-03-13 192.450 31,000 +11,667 0.01% 5,965,950
2018-03-14 2018-03-12 197.250 19,333 +666 0.00% 3,813,434
2018-03-13 2018-03-09 192.150 18,667 +334 0.00% 3,586,864
2018-03-12 2018-03-08 195.150 18,333 -167 0.00% 3,577,685
2018-03-09 2018-03-07 185.700 18,500 +333 0.00% 3,435,450
2018-03-08 2018-03-06 176.250 18,167 +334 0.00% 3,201,934
2018-03-07 2018-03-05 175.500 17,833 -3,834 0.00% 3,129,692
2018-03-05 2018-03-01 160.800 21,667 +167 0.01% 3,484,054
2018-03-02 2018-02-28 163.500 21,500 -167 0.01% 3,515,250
2018-03-01 2018-02-27 157.800 21,667 +667 0.01% 3,419,053
2018-02-28 2018-02-26 162.000 21,000 -1,000 0.01% 3,402,000
2018-02-08 2018-02-06 144.600 22,000 -333 0.01% 3,181,200
2018-02-07 2018-02-05 154.050 22,333 +1,166 0.01% 3,440,399
2018-02-06 2018-02-02 163.050 21,167 -3,000 0.01% 3,451,279
2018-02-05 2018-02-01 159.750 24,167 +1,000 0.01% 3,860,678
2018-02-02 2018-01-31 161.550 23,167 +3,334 0.01% 3,742,629
2018-02-01 2018-01-30 159.750 19,833 +500 0.01% 3,168,322
2018-01-31 2018-01-29 170.400 19,333 +3,666 0.00% 3,294,343
2018-01-23 2018-01-19 153.150 15,667 +3,000 0.00% 2,399,401
2018-01-16 2018-01-12 160.050 12,667 +167 0.00% 2,027,353
2018-01-08 2018-01-04 144.000 12,500 -167 0.00% 1,800,000
2018-01-04 2018-01-02 132.300 12,667 +167 0.00% 1,675,844
2017-12-21 2017-12-19 126.750 12,500 -833 0.00% 1,584,375
2017-12-19 2017-12-15 126.000 13,333 +1,000 0.00% 1,679,958
2017-12-18 2017-12-14 128.250 12,333 +166 0.00% 1,581,707
2017-12-15 2017-12-13 124.800 12,167 +334 0.00% 1,518,442
2017-11-30 2017-11-28 137.850 11,833 +11,000 0.00% 1,631,179
2017-11-29 2017-11-27 132.150 833 -167 0.00% 110,081
2017-11-22 2017-11-20 132.150 1,000 -167 0.00% 132,150
2017-11-16 2017-11-14 129.600 1,167 -166 0.00% 151,243
2017-11-14 2017-11-10 135.750 1,333 -1,667 0.00% 180,955
2017-11-10 2017-11-08 128.100 3,000 +1,000 0.00% 384,300
2017-11-09 2017-11-07 130.950 2,000 +667 0.00% 261,900
2017-11-07 2017-11-03 132.150 1,333 -667 0.00% 176,156
2017-11-06 2017-11-02 132.000 2,000 +333 0.00% 264,000
2017-10-31 2017-10-27 129.300 1,667 +500 0.00% 215,543
2017-10-30 2017-10-26 136.500 1,167 +167 0.00% 159,296
2017-10-27 2017-10-25 144.900 1,000 -167 0.00% 144,900
2017-10-25 2017-10-23 121.650 1,167 -1,333 0.00% 141,966
2017-09-29 2017-09-27 117.000 2,500 +1,333 0.00% 292,500
2017-09-21 2017-09-19 116.700 1,167 -2,000 0.00% 136,189
2017-09-14 2017-09-12 109.800 3,167 +334 0.00% 347,737
2017-09-08 2017-09-06 109.200 2,833 +2,000 0.00% 309,364
2017-08-25 2017-08-22 111.750 833 -167 0.00% 93,088
2017-08-24 2017-08-21 106.500 1,000 -167 0.00% 106,500
2017-08-22 2017-08-18 107.700 1,167 +167 0.00% 125,686
2017-08-21 2017-08-17 109.350 1,000 -4,167 0.00% 109,350
2017-08-08 2017-08-04 99.150 5,167 -3,333 0.00% 512,308
2017-08-03 2017-08-01 103.500 8,500 +167 0.00% 879,750
2017-08-01 2017-07-28 103.200 8,333 +166 0.00% 859,966
2017-07-28 2017-07-26 104.100 8,167 +2,334 0.00% 850,185
2017-07-26 2017-07-24 108.300 5,833 +2,000 0.00% 631,714
2017-07-25 2017-07-21 112.200 3,833 +166 0.00% 430,063
2017-07-19 2017-07-17 105.900 3,667 -500 0.00% 388,335
2017-07-18 2017-07-14 96.600 4,167 -333 0.00% 402,532
2017-07-11 2017-07-07 99.900 4,500 +333 0.00% 449,550
2017-06-29 2017-06-27 82.200 4,167 -1,166 0.00% 342,527
2017-06-22 2017-06-20 80.850 5,333 +4,000 0.00% 431,173
2017-06-21 2017-06-19 83.700 1,333 +166 0.00% 111,572
2017-06-16 2017-06-14 85.500 1,167 +167 0.00% 99,779
2017-06-15 2017-06-13 84.750 1,000 0.00% 84,750

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