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: HSBC BROKING SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 2,564,090 +0 0.06% 97,076,447
2025-10-13 2025-10-09 40.960 2,564,090 +0 0.06% 105,025,126
2025-10-10 2025-10-08 42.000 2,564,090 +0 0.06% 107,691,780
2025-10-09 2025-10-06 42.000 2,564,090 +0 0.06% 107,691,780
2025-10-08 2025-10-03 42.180 2,564,090 -60,000 0.06% 108,153,316
2025-10-06 2025-10-02 42.080 2,624,090 -2,000 0.06% 110,421,707
2025-10-03 2025-09-30 40.980 2,626,090 -3,000 0.06% 107,617,168
2025-10-02 2025-09-29 39.600 2,629,090 -294,500 0.06% 104,111,964
2025-09-30 2025-09-26 39.060 2,923,590 +25,000 0.07% 114,195,425
2025-09-29 2025-09-25 40.000 2,898,590 +55,500 0.07% 115,943,600
2025-09-26 2025-09-24 39.960 2,843,090 -55,500 0.07% 113,609,876
2025-09-25 2025-09-23 39.500 2,898,590 -40,000 0.07% 114,494,305
2025-09-22 2025-09-18 38.900 2,938,590 -1,000 0.07% 114,311,151
2025-09-19 2025-09-17 39.220 2,939,590 -2,000 0.07% 115,290,720
2025-09-17 2025-09-15 38.840 2,941,590 -8,037,000 0.07% 114,251,356
2025-09-15 2025-09-11 36.000 10,978,590 +10,500 0.27% 395,229,240
2025-09-11 2025-09-09 37.660 10,968,090 +190,000 0.27% 413,058,269
2025-09-10 2025-09-08 38.980 10,778,090 -133,000 0.26% 420,129,948
2025-09-09 2025-09-05 36.940 10,911,090 -3,000 0.27% 403,055,665
2025-09-08 2025-09-04 35.280 10,914,090 -77,000 0.27% 385,049,095
2025-09-05 2025-09-03 36.580 10,991,090 -10,000 0.27% 402,054,072
2025-09-04 2025-09-02 35.740 11,001,090 -1,000 0.27% 393,178,957
2025-09-03 2025-09-01 35.980 11,002,090 -526,500 0.27% 395,855,198
2025-09-02 2025-08-29 33.200 11,528,590 -38,000 0.28% 382,749,188
2025-09-01 2025-08-28 31.040 11,566,590 +16,000 0.28% 359,026,954
2025-08-29 2025-08-27 31.760 11,550,590 +20,000 0.28% 366,846,738
2025-08-28 2025-08-26 32.620 11,530,590 -15,500 0.28% 376,127,846
2025-08-27 2025-08-25 33.280 11,546,090 -149,500 0.28% 384,253,875
2025-08-26 2025-08-22 32.920 11,695,590 +46,000 0.29% 385,018,823
2025-08-25 2025-08-21 31.320 11,649,590 -10,000 0.29% 364,865,159
2025-08-22 2025-08-20 30.620 11,659,590 -90,000 0.29% 357,016,646
2025-08-21 2025-08-19 29.780 11,749,590 -50,000 0.29% 349,902,790
2025-08-20 2025-08-18 31.000 11,799,590 +54,500 0.29% 365,787,290
2025-08-19 2025-08-15 30.940 11,745,090 -55,000 0.29% 363,393,085
2025-08-15 2025-08-13 30.800 11,800,090 +30,000 0.29% 363,442,772
2025-08-14 2025-08-12 29.560 11,770,090 -13,000 0.29% 347,923,860
2025-08-13 2025-08-11 29.720 11,783,090 +5,000 0.29% 350,193,435
2025-08-12 2025-08-08 29.360 11,778,090 -43,000 0.29% 345,804,722
2025-08-11 2025-08-07 30.020 11,821,090 -50,000 0.29% 354,869,122
2025-08-07 2025-08-05 31.860 11,871,090 -34,000 0.29% 378,212,927
2025-08-06 2025-08-04 31.220 11,905,090 +16,000 0.29% 371,676,910
2025-08-05 2025-08-01 31.350 11,889,090 +28,500 0.29% 372,722,972
2025-08-04 2025-07-31 32.200 11,860,590 +52,000 0.29% 381,910,998
2025-08-01 2025-07-30 33.400 11,808,590 +140,500 0.29% 394,406,906
2025-07-31 2025-07-29 33.600 11,668,090 +198,000 0.29% 392,047,824
2025-07-30 2025-07-28 32.000 11,470,090 +4,000 0.28% 367,042,880
2025-07-29 2025-07-25 31.500 11,466,090 -168,000 0.28% 361,181,835
2025-07-25 2025-07-23 28.750 11,634,090 +30,000 0.29% 334,480,088
2025-07-24 2025-07-22 28.000 11,604,090 +18,000 0.29% 324,914,520
2025-07-22 2025-07-18 28.550 11,586,090 -18,000 0.28% 330,782,870
2025-07-21 2025-07-17 28.300 11,604,090 -9,000 0.29% 328,395,747
2025-07-18 2025-07-16 27.200 11,613,090 +17,500 0.29% 315,876,048
2025-07-15 2025-07-11 26.650 11,595,590 -31,000 0.28% 309,022,474
2025-07-11 2025-07-09 25.900 11,626,590 -2,000 0.29% 301,128,681
2025-07-09 2025-07-07 25.050 11,628,590 -16,000 0.29% 291,296,180
2025-07-08 2025-07-04 26.200 11,644,590 -2,000 0.29% 305,088,258
2025-07-07 2025-07-03 25.800 11,646,590 -4,000 0.29% 300,482,022
2025-07-02 2025-06-27 25.150 11,650,590 -81,000 0.29% 293,012,338
2025-06-25 2025-06-23 24.500 11,731,590 -20,500 0.29% 287,423,955
2025-06-24 2025-06-20 24.100 11,752,090 -33,000 0.29% 283,225,369
2025-06-23 2025-06-19 24.100 11,785,090 +500 0.29% 284,020,669
2025-06-20 2025-06-18 24.850 11,784,590 -9,000 0.29% 292,847,062
2025-06-18 2025-06-16 26.500 11,793,590 +30,000 0.29% 312,530,135
2025-06-17 2025-06-13 28.000 11,763,590 -2,000 0.29% 329,380,520
2025-06-16 2025-06-12 27.750 11,765,590 +72,500 0.29% 326,495,122
2025-06-12 2025-06-10 26.550 11,693,090 -11,000 0.29% 310,451,540
2025-06-09 2025-06-05 24.900 11,704,090 -17,000 0.29% 291,431,841
2025-06-03 2025-05-30 24.950 11,721,090 -10,000 0.29% 292,441,196
2025-06-02 2025-05-29 25.750 11,731,090 -16,500 0.29% 302,075,568
2025-05-30 2025-05-28 23.400 11,747,590 -154,000 0.29% 274,893,606
2025-05-29 2025-05-27 23.700 11,901,590 -4,000 0.29% 282,067,683
2025-05-28 2025-05-26 23.100 11,905,590 -165,000 0.29% 275,019,129
2025-05-27 2025-05-23 23.850 12,070,590 -50,000 0.30% 287,883,572
2025-05-19 2025-05-15 23.850 12,120,590 -2,500 0.30% 289,076,072
2025-05-16 2025-05-14 23.800 12,123,090 -10,000 0.30% 288,529,542
2025-05-14 2025-05-12 23.250 12,133,090 -809,000 0.30% 282,094,342
2025-05-12 2025-05-08 22.550 12,942,090 +10,000 0.32% 291,844,130
2025-05-09 2025-05-07 21.700 12,932,090 +909,000 0.32% 280,626,353
2025-05-08 2025-05-06 23.250 12,023,090 +50,000 0.30% 279,536,842
2025-05-07 2025-05-02 24.100 11,973,090 +15,000 0.29% 288,551,469
2025-05-02 2025-04-29 23.100 11,958,090 -1,046,000 0.29% 276,231,879
2025-04-28 2025-04-24 22.850 13,004,090 -6,000 0.32% 297,143,456
2025-04-25 2025-04-23 22.700 13,010,090 +1,054,000 0.32% 295,329,043
2025-04-24 2025-04-22 21.550 11,956,090 +9,500 0.29% 257,653,740
2025-04-23 2025-04-17 20.500 11,946,590 -49,000 0.29% 244,905,095
2025-04-22 2025-04-16 20.200 11,995,590 +6,000 0.29% 242,310,918
2025-04-17 2025-04-15 21.200 11,989,590 -107,000 0.29% 254,179,308
2025-04-16 2025-04-14 21.200 12,096,590 -50,000 0.29% 256,447,708
2025-04-15 2025-04-11 19.940 12,146,590 +157,000 0.30% 242,203,005
2025-04-14 2025-04-10 19.220 11,989,590 -11,000 0.29% 230,439,920
2025-04-11 2025-04-09 18.500 12,000,590 -10,000 0.29% 222,010,915
2025-04-10 2025-04-08 17.820 12,010,590 +92,000 0.29% 214,028,714
2025-04-09 2025-04-07 18.280 11,918,590 +117,500 0.29% 217,871,825
2025-04-08 2025-04-03 24.850 11,801,090 +87,000 0.29% 293,257,086
2025-04-07 2025-04-02 26.250 11,714,090 -20,000 0.29% 307,494,862
2025-04-03 2025-04-01 26.800 11,734,090 +461,000 0.29% 314,473,612
2025-04-02 2025-03-31 27.050 11,273,090 +189,000 0.27% 304,937,084
2025-04-01 2025-03-28 26.800 11,084,090 -53,000 0.27% 297,053,612
2025-03-31 2025-03-27 27.750 11,137,090 +17,000 0.27% 309,054,248
2025-03-27 2025-03-25 25.900 11,120,090 -7,000 0.27% 288,010,331
2025-03-26 2025-03-24 26.350 11,127,090 +30,000 0.27% 293,198,822
2025-03-25 2025-03-21 26.350 11,097,090 -4,000 0.27% 292,408,322
2025-03-24 2025-03-20 27.650 11,101,090 +163,000 0.27% 306,945,138
2025-03-21 2025-03-19 28.500 10,938,090 -154,500 0.27% 311,735,565
2025-03-20 2025-03-18 27.950 11,092,590 -137,000 0.27% 310,037,890
2025-03-19 2025-03-17 26.600 11,229,590 +197,000 0.27% 298,707,094
2025-03-18 2025-03-14 26.650 11,032,590 -131,500 0.27% 294,018,524
2025-03-17 2025-03-13 23.300 11,164,090 -16,000 0.27% 260,123,297
2025-03-14 2025-03-12 23.600 11,180,090 -5,500 0.27% 263,850,124
2025-03-13 2025-03-11 24.100 11,185,590 -1,000 0.27% 269,572,719
2025-03-12 2025-03-10 23.750 11,186,590 -6,000 0.27% 265,681,512
2025-03-11 2025-03-07 23.750 11,192,590 +63,000 0.27% 265,824,012
2025-03-07 2025-03-05 23.100 11,129,590 -500 0.27% 257,093,529
2025-03-06 2025-03-04 22.600 11,130,090 +4,000 0.27% 251,540,034
2025-03-05 2025-03-03 22.400 11,126,090 -98,000 0.27% 249,224,416
2025-03-04 2025-02-28 22.450 11,224,090 -1,000 0.27% 251,980,820
2025-03-03 2025-02-27 23.650 11,225,090 -173,500 0.27% 265,473,378
2025-02-27 2025-02-25 23.350 11,398,590 -500 0.28% 266,157,077
2025-02-26 2025-02-24 23.650 11,399,090 +144,000 0.28% 269,588,478
2025-02-25 2025-02-21 26.000 11,255,090 -275,000 0.27% 292,632,340
2025-02-21 2025-02-19 24.300 11,530,090 -1,000 0.28% 280,181,187
2025-02-20 2025-02-18 24.200 11,531,090 -143,000 0.28% 279,052,378
2025-02-19 2025-02-17 23.450 11,674,090 +171,290 0.28% 273,757,410
2025-02-18 2025-02-14 23.300 11,502,800 -8,500 0.28% 268,015,240
2025-02-17 2025-02-13 20.850 11,511,300 -8,000 0.28% 240,010,605
2025-02-14 2025-02-12 21.450 11,519,300 -30,000 0.28% 247,088,985
2025-02-13 2025-02-11 21.400 11,549,300 -321,500 0.28% 247,155,020
2025-02-11 2025-02-07 21.300 11,870,800 -16,000 0.29% 252,848,040
2025-02-10 2025-02-06 21.150 11,886,800 -44,000 0.29% 251,405,820
2025-02-07 2025-02-05 20.100 11,930,800 -123,000 0.29% 239,809,080
2025-02-06 2025-02-04 19.680 12,053,800 -220,000 0.29% 237,218,784
2025-02-05 2025-02-03 18.480 12,273,800 +10,000 0.30% 226,819,824
2025-02-04 2025-01-28 18.420 12,263,800 -695,000 0.30% 225,899,196
2025-02-03 2025-01-24 18.240 12,958,800 +468,000 0.32% 236,368,512
2025-01-27 2025-01-23 17.560 12,490,800 +5,000 0.30% 219,338,448
2025-01-24 2025-01-22 17.640 12,485,800 -25,500 0.30% 220,249,512
2025-01-20 2025-01-16 17.740 12,511,300 +10,000 0.30% 221,950,462
2025-01-10 2025-01-08 16.480 12,501,300 +10,000 0.30% 206,021,424
2025-01-06 2025-01-02 16.820 12,491,300 +12,000 0.30% 210,103,666
2025-01-03 2024-12-31 17.560 12,479,300 -12,000 0.30% 219,136,508
2024-12-19 2024-12-17 16.840 12,491,300 -78,000 0.30% 210,353,492
2024-12-17 2024-12-13 17.800 12,569,300 +500,000 0.31% 223,733,540
2024-12-16 2024-12-12 18.160 12,069,300 +1,000 0.29% 219,178,488
2024-12-13 2024-12-11 18.420 12,068,300 -2,500 0.29% 222,298,086
2024-12-12 2024-12-10 18.260 12,070,800 -3,500 0.29% 220,412,808
2024-12-11 2024-12-09 19.000 12,074,300 +20,000 0.29% 229,411,700
2024-12-10 2024-12-06 17.340 12,054,300 -27,000 0.29% 209,021,562
2024-12-09 2024-12-05 16.440 12,081,300 -50,000 0.29% 198,616,572
2024-12-06 2024-12-04 16.820 12,131,300 -51,000 0.30% 204,048,466
2024-12-05 2024-12-03 16.720 12,182,300 +100,000 0.30% 203,688,056
2024-12-02 2024-11-28 14.660 12,082,300 -14,500 0.29% 177,126,518
2024-11-29 2024-11-27 14.800 12,096,800 -7,000 0.29% 179,032,640
2024-11-27 2024-11-25 14.420 12,103,800 +2,000 0.29% 174,536,796
2024-11-26 2024-11-22 14.400 12,101,800 -201,000 0.29% 174,265,920
2024-11-25 2024-11-21 15.000 12,302,800 -500 0.30% 184,542,000
2024-11-22 2024-11-20 15.360 12,303,300 -3,000 0.30% 188,978,688
2024-11-21 2024-11-19 15.200 12,306,300 -3,000 0.30% 187,055,760
2024-11-18 2024-11-14 15.180 12,309,300 +9,500 0.30% 186,855,174
2024-11-15 2024-11-13 16.080 12,299,800 -1,000 0.30% 197,780,784
2024-11-14 2024-11-12 16.640 12,300,800 -60,000 0.30% 204,685,312
2024-11-13 2024-11-11 16.820 12,360,800 -120,500 0.30% 207,908,656
2024-11-12 2024-11-08 17.120 12,481,300 +4,000 0.30% 213,679,856
2024-11-08 2024-11-06 17.180 12,477,300 -231,500 0.30% 214,360,014
2024-11-07 2024-11-05 17.300 12,708,800 -200,000 0.31% 219,862,240
2024-11-05 2024-11-01 16.320 12,908,800 -68,000 0.31% 210,671,616
2024-11-04 2024-10-31 16.340 12,976,800 +60,500 0.31% 212,040,912
2024-11-01 2024-10-30 16.360 12,916,300 -18,000 0.31% 211,310,668
2024-10-31 2024-10-29 17.080 12,934,300 +990,000 0.31% 220,917,844
2024-10-29 2024-10-25 17.440 11,944,300 +115,000 0.29% 208,308,592
2024-10-25 2024-10-23 16.860 11,829,300 -4,000 0.28% 199,441,998
2024-10-24 2024-10-22 16.440 11,833,300 +84,000 0.28% 194,539,452
2024-10-23 2024-10-21 16.340 11,749,300 -21,000 0.28% 191,983,562
2024-10-22 2024-10-18 16.500 11,770,300 +91,000 0.28% 194,209,950
2024-10-21 2024-10-17 15.180 11,679,300 +414,000 0.28% 177,291,774
2024-10-18 2024-10-16 15.680 11,265,300 +100,000 0.27% 176,639,904
2024-10-17 2024-10-15 16.140 11,165,300 +198,000 0.27% 180,207,942
2024-10-16 2024-10-14 17.320 10,967,300 +610,000 0.26% 189,953,636
2024-10-15 2024-10-10 18.020 10,357,300 +20,000 0.25% 186,638,546
2024-10-14 2024-10-09 17.900 10,337,300 +94,500 0.25% 185,037,670
2024-10-10 2024-10-08 19.060 10,242,800 +26,500 0.25% 195,227,768
2024-10-09 2024-10-07 22.850 10,216,300 +311,500 0.25% 233,442,455
2024-10-08 2024-10-04 21.450 9,904,800 +157,000 0.24% 212,457,960
2024-10-07 2024-10-03 18.740 9,747,800 -19,000 0.23% 182,673,772
2024-10-04 2024-10-02 20.150 9,766,800 -27,000 0.24% 196,801,020
2024-10-03 2024-09-30 17.500 9,793,800 +72,500 0.24% 171,391,500
2024-10-02 2024-09-27 15.980 9,721,300 -238,000 0.23% 155,346,374
2024-09-30 2024-09-26 13.860 9,959,300 -32,500 0.24% 138,035,898
2024-09-27 2024-09-25 13.400 9,991,800 +1,200,000 0.24% 133,890,120
2024-09-26 2024-09-24 12.860 8,791,800 +4,500 0.21% 113,062,548
2024-09-25 2024-09-23 12.700 8,787,300 +110,000 0.21% 111,598,710
2024-09-24 2024-09-20 13.380 8,677,300 +202,000 0.21% 116,102,274
2024-09-23 2024-09-19 12.120 8,475,300 +75,000 0.20% 102,720,636
2024-09-20 2024-09-17 11.520 8,400,300 -2,000 0.20% 96,771,456
2024-09-19 2024-09-16 11.460 8,402,300 -10,000 0.20% 96,290,358
2024-09-13 2024-09-11 11.300 8,412,300 -10,000 0.20% 95,058,990
2024-09-12 2024-09-10 10.900 8,422,300 +19,000 0.20% 91,803,070
2024-08-28 2024-08-26 10.960 8,403,300 -1,000 0.20% 92,100,168
2024-08-27 2024-08-23 10.260 8,404,300 -2,000 0.20% 86,228,118
2024-08-23 2024-08-21 11.360 8,406,300 +20,000 0.20% 95,495,568
2024-08-20 2024-08-16 11.760 8,386,300 -12,000 0.20% 98,622,888
2024-08-19 2024-08-15 11.300 8,398,300 -55,000 0.20% 94,900,790
2024-08-15 2024-08-13 11.720 8,453,300 -1,500 0.20% 99,072,676
2024-08-14 2024-08-12 11.780 8,454,800 +370,000 0.20% 99,597,544
2024-08-13 2024-08-09 11.360 8,084,800 +90,000 0.19% 91,843,328
2024-08-08 2024-08-06 11.440 7,994,800 -9,000 0.19% 91,460,512
2024-08-05 2024-08-01 11.420 8,003,800 -10,000 0.19% 91,403,396
2024-07-19 2024-07-17 11.280 8,013,800 -1,500 0.19% 90,395,664
2024-07-18 2024-07-16 11.040 8,015,300 -4,000 0.19% 88,488,912
2024-07-16 2024-07-12 11.460 8,019,300 -18,000 0.19% 91,901,178
2024-07-15 2024-07-11 11.120 8,037,300 -2,000 0.19% 89,374,776
2024-07-11 2024-07-09 10.840 8,039,300 +10,000 0.19% 87,146,012
2024-07-04 2024-07-02 11.180 8,029,300 -22,000 0.19% 89,767,574
2024-07-03 2024-06-28 11.540 8,051,300 -91,000 0.19% 92,912,002
2024-06-28 2024-06-26 12.200 8,142,300 +667,000 0.20% 99,336,060
2024-06-27 2024-06-25 11.880 7,475,300 -80,000 0.18% 88,806,564
2024-06-26 2024-06-24 11.840 7,555,300 +221,000 0.18% 89,454,752
2024-06-20 2024-06-18 11.680 7,334,300 +10,000 0.18% 85,664,624
2024-06-18 2024-06-14 11.740 7,324,300 -99,000 0.18% 85,987,282
2024-06-14 2024-06-12 12.540 7,423,300 +148,000 0.18% 93,088,182
2024-06-13 2024-06-11 10.980 7,275,300 +11,000 0.18% 79,882,794
2024-06-11 2024-06-06 11.560 7,264,300 -148,500 0.17% 83,975,308
2024-06-07 2024-06-05 11.780 7,412,800 +98,000 0.17% 87,322,784
2024-06-06 2024-06-04 11.780 7,314,800 +9,000 0.17% 86,168,344
2024-06-05 2024-06-03 11.320 7,305,800 +88,000 0.17% 82,701,656
2024-06-04 2024-05-31 11.140 7,217,800 -60,000 0.17% 80,406,292
2024-06-03 2024-05-30 11.200 7,277,800 -45,000 0.17% 81,511,360
2024-05-31 2024-05-29 11.420 7,322,800 +4,000 0.17% 83,626,376
2024-05-30 2024-05-28 11.740 7,318,800 +23,000 0.17% 85,922,712
2024-05-29 2024-05-27 11.860 7,295,800 +21,500 0.17% 86,528,188
2024-05-27 2024-05-23 12.880 7,274,300 +10,000 0.17% 93,692,984
2024-05-23 2024-05-21 13.180 7,264,300 +11,000 0.17% 95,743,474
2024-05-22 2024-05-20 14.040 7,253,300 -36,000 0.17% 101,836,332
2024-05-21 2024-05-17 14.060 7,289,300 +22,000 0.17% 102,487,558
2024-05-20 2024-05-16 14.560 7,267,300 -11,000 0.17% 105,811,888
2024-05-17 2024-05-14 14.500 7,278,300 +348,500 0.17% 105,535,350
2024-05-16 2024-05-13 14.140 6,929,800 +560,000 0.16% 97,987,372
2024-05-14 2024-05-10 14.660 6,369,800 +115,500 0.15% 93,381,268
2024-05-13 2024-05-09 14.580 6,254,300 +310,500 0.15% 91,187,694
2024-05-10 2024-05-08 14.120 5,943,800 +160,000 0.14% 83,926,456
2024-05-09 2024-05-07 14.420 5,783,800 +29,000 0.14% 83,402,396
2024-05-08 2024-05-06 14.860 5,754,800 +22,500 0.14% 85,516,328
2024-05-07 2024-05-03 13.960 5,732,300 -1,000 0.13% 80,022,908
2024-05-06 2024-05-02 14.560 5,733,300 -10,000 0.13% 83,476,848
2024-05-03 2024-04-30 13.740 5,743,300 +17,000 0.13% 78,912,942
2024-04-30 2024-04-26 13.480 5,726,300 +4,000 0.13% 77,190,524
2024-04-25 2024-04-23 12.980 5,722,300 -10,000 0.13% 74,275,454
2024-04-23 2024-04-19 12.620 5,732,300 +20,000 0.13% 72,341,626
2024-04-12 2024-04-10 14.340 5,712,300 -175,000 0.13% 81,914,382
2024-04-11 2024-04-09 14.400 5,887,300 +15,000 0.14% 84,777,120
2024-04-10 2024-04-08 14.080 5,872,300 +158,500 0.14% 82,681,984
2024-04-09 2024-04-05 13.360 5,713,800 -75,500 0.13% 76,336,368
2024-04-08 2024-04-03 14.040 5,789,300 -100,000 0.14% 81,281,772
2024-04-05 2024-04-02 14.200 5,889,300 +100,000 0.14% 83,628,060
2024-04-03 2024-03-28 14.300 5,789,300 +1,500 0.14% 82,786,990
2024-04-02 2024-03-27 13.760 5,787,800 +208,000 0.14% 79,640,128
2024-03-28 2024-03-26 13.560 5,579,800 +178,000 0.13% 75,662,088
2024-03-26 2024-03-22 13.040 5,401,800 -150,000 0.13% 70,439,472
2024-03-25 2024-03-21 14.200 5,551,800 +10,500 0.13% 78,835,560
2024-03-22 2024-03-20 13.920 5,541,300 +150,000 0.13% 77,134,896
2024-03-21 2024-03-19 13.920 5,391,300 +6,000 0.13% 75,046,896
2024-03-20 2024-03-18 14.760 5,385,300 +2,000 0.13% 79,487,028
2024-03-19 2024-03-15 14.440 5,383,300 -103,500 0.13% 77,734,852
2024-03-18 2024-03-14 16.080 5,486,800 +187,500 0.13% 88,227,744
2024-03-15 2024-03-13 18.500 5,299,300 -500 0.12% 98,037,050
2024-03-14 2024-03-12 18.600 5,299,800 -65,500 0.12% 98,576,280
2024-03-13 2024-03-11 17.700 5,365,300 +49,500 0.13% 94,965,810
2024-03-12 2024-03-08 17.440 5,315,800 +14,500 0.12% 92,707,552
2024-03-11 2024-03-07 17.080 5,301,300 -4,000 0.12% 90,546,204
2024-03-08 2024-03-06 21.750 5,305,300 +1,000 0.12% 115,390,275
2024-03-07 2024-03-05 19.940 5,304,300 -163,000 0.12% 105,767,742
2024-03-06 2024-03-04 21.000 5,467,300 +168,000 0.13% 114,813,300
2024-03-05 2024-03-01 18.800 5,299,300 -100,000 0.12% 99,626,840
2024-03-04 2024-02-29 19.040 5,399,300 +86,000 0.13% 102,802,672
2024-03-01 2024-02-28 18.460 5,313,300 -180,000 0.12% 98,083,518
2024-02-29 2024-02-27 18.900 5,493,300 -1,000 0.13% 103,823,370
2024-02-28 2024-02-26 18.760 5,494,300 +144,000 0.13% 103,073,068
2024-02-27 2024-02-23 18.240 5,350,300 -119,000 0.13% 97,589,472
2024-02-26 2024-02-22 18.420 5,469,300 +50,000 0.13% 100,744,506
2024-02-23 2024-02-21 18.100 5,419,300 -9,500 0.13% 98,089,330
2024-02-21 2024-02-19 16.600 5,428,800 +105,000 0.13% 90,118,080
2024-02-20 2024-02-16 17.280 5,323,800 -124,000 0.13% 91,995,264
2024-02-19 2024-02-15 15.420 5,447,800 +120,500 0.13% 84,005,076
2024-02-16 2024-02-14 15.720 5,327,300 -93,000 0.13% 83,745,156
2024-02-15 2024-02-09 17.320 5,420,300 +110,500 0.13% 93,879,596
2024-02-14 2024-02-07 19.180 5,309,800 -99,500 0.12% 101,841,964
2024-02-08 2024-02-06 18.160 5,409,300 -12,000 0.13% 98,232,888
2024-02-07 2024-02-05 17.300 5,421,300 +109,500 0.13% 93,788,490
2024-02-06 2024-02-02 16.780 5,311,800 +164,500 0.12% 89,132,004
2024-02-05 2024-02-01 21.150 5,147,300 -3,500 0.12% 108,865,395
2024-02-02 2024-01-31 20.500 5,150,800 +36,000 0.12% 105,591,400
2024-02-01 2024-01-30 22.350 5,114,800 -84,000 0.12% 114,315,780
2024-01-31 2024-01-29 23.150 5,198,800 +95,500 0.12% 120,352,220
2024-01-30 2024-01-26 24.550 5,103,300 +120,500 0.12% 125,286,015
2024-01-29 2024-01-25 30.000 4,982,800 -100,000 0.12% 149,484,000
2024-01-26 2024-01-24 29.400 5,082,800 +1,000 0.12% 149,434,320
2024-01-25 2024-01-23 28.450 5,081,800 -25,500 0.12% 144,577,210
2024-01-24 2024-01-22 27.000 5,107,300 -184,500 0.12% 137,897,100
2024-01-23 2024-01-19 28.350 5,291,800 -86,000 0.12% 150,022,530
2024-01-22 2024-01-18 29.100 5,377,800 +100,000 0.13% 156,493,980
2024-01-19 2024-01-17 28.850 5,277,800 -114,000 0.12% 152,264,530
2024-01-18 2024-01-16 30.450 5,391,800 -3,500 0.13% 164,180,310
2024-01-17 2024-01-15 30.500 5,395,300 -3,500 0.13% 164,556,650
2024-01-16 2024-01-12 29.500 5,398,800 +34,000 0.13% 159,264,600
2024-01-15 2024-01-11 30.450 5,364,800 +6,500 0.13% 163,358,160
2024-01-12 2024-01-10 28.000 5,358,300 -10,000 0.13% 150,032,400
2024-01-11 2024-01-09 26.350 5,368,300 +99,500 0.13% 141,454,705
2024-01-10 2024-01-08 26.350 5,268,800 +20,500 0.12% 138,832,880
2024-01-09 2024-01-05 27.550 5,248,300 -3,500 0.12% 144,590,665
2024-01-08 2024-01-04 28.250 5,251,800 +4,000 0.12% 148,363,350
2024-01-04 2024-01-02 28.700 5,247,800 -102,000 0.12% 150,611,860
2024-01-03 2023-12-29 29.600 5,349,800 +232,500 0.13% 158,354,080
2024-01-02 2023-12-28 28.900 5,117,300 -6,000 0.12% 147,889,970
2023-12-29 2023-12-27 27.500 5,123,300 -1,000 0.12% 140,890,750
2023-12-28 2023-12-22 26.950 5,124,300 +27,000 0.12% 138,099,885
2023-12-22 2023-12-20 28.700 5,097,300 -60,000 0.12% 146,292,510
2023-12-19 2023-12-15 29.500 5,157,300 -3,000 0.12% 152,140,350
2023-12-18 2023-12-14 28.950 5,160,300 +56,000 0.12% 149,390,685
2023-12-15 2023-12-13 28.000 5,104,300 +16,500 0.12% 142,920,400
2023-12-14 2023-12-12 28.600 5,087,800 -7,500 0.12% 145,511,080
2023-12-13 2023-12-11 28.600 5,095,300 -55,000 0.12% 145,725,580
2023-12-12 2023-12-08 29.350 5,150,300 +72,000 0.12% 151,161,305
2023-12-11 2023-12-07 29.950 5,078,300 +23,500 0.12% 152,095,085
2023-12-08 2023-12-06 30.700 5,054,800 -11,000 0.12% 155,182,360
2023-12-07 2023-12-05 30.350 5,065,800 +463,800 0.12% 153,747,030
2023-12-06 2023-12-04 33.150 4,602,000 +29,500 0.11% 152,556,300
2023-12-05 2023-12-01 43.500 4,572,500 +82,000 0.11% 198,903,750
2023-12-04 2023-11-30 43.500 4,490,500 +13,000 0.11% 195,336,750
2023-12-01 2023-11-29 44.700 4,477,500 -470,000 0.11% 200,144,250
2023-11-30 2023-11-28 45.550 4,947,500 +50,000 0.12% 225,358,625
2023-11-29 2023-11-27 46.050 4,897,500 +21,000 0.12% 225,529,875
2023-11-28 2023-11-24 44.900 4,876,500 +7,000 0.11% 218,954,850
2023-11-27 2023-11-23 46.800 4,869,500 +6,500 0.11% 227,892,600
2023-11-24 2023-11-22 47.400 4,863,000 -53,000 0.11% 230,506,200
2023-11-23 2023-11-21 48.550 4,916,000 +57,000 0.12% 238,671,800
2023-11-21 2023-11-17 47.250 4,859,000 -3,000 0.11% 229,587,750
2023-11-20 2023-11-16 47.750 4,862,000 -71,500 0.11% 232,160,500
2023-11-17 2023-11-15 50.700 4,933,500 +80,000 0.12% 250,128,450
2023-11-16 2023-11-14 47.800 4,853,500 -76,500 0.11% 231,997,300
2023-11-15 2023-11-13 48.800 4,930,000 -24,000 0.12% 240,584,000
2023-11-14 2023-11-10 48.850 4,954,000 +80,000 0.12% 242,002,900
2023-11-13 2023-11-09 50.400 4,874,000 +9,000 0.11% 245,649,600
2023-11-10 2023-11-08 51.000 4,865,000 -86,500 0.11% 248,115,000
2023-11-09 2023-11-07 49.150 4,951,500 +27,000 0.12% 243,366,225
2023-11-08 2023-11-06 50.100 4,924,500 -6,000 0.12% 246,717,450
2023-11-07 2023-11-03 47.950 4,930,500 +59,500 0.12% 236,417,475
2023-11-06 2023-11-02 47.000 4,871,000 -58,500 0.11% 228,937,000
2023-11-03 2023-11-01 47.900 4,929,500 +10,000 0.12% 236,123,050
2023-11-02 2023-10-31 48.600 4,919,500 -15,000 0.12% 239,087,700
2023-11-01 2023-10-30 50.500 4,934,500 +35,500 0.12% 249,192,250
2023-10-31 2023-10-27 47.750 4,899,000 -55,000 0.12% 233,927,250
2023-10-30 2023-10-26 44.500 4,954,000 +68,500 0.12% 220,453,000
2023-10-27 2023-10-25 45.650 4,885,500 -69,000 0.11% 223,023,075
2023-10-24 2023-10-19 45.950 4,954,500 +69,000 0.12% 227,659,275
2023-10-20 2023-10-18 47.350 4,885,500 +1,000 0.11% 231,328,425
2023-10-19 2023-10-17 50.050 4,884,500 -10,000 0.11% 244,469,225
2023-10-17 2023-10-13 49.100 4,894,500 -78,500 0.12% 240,319,950
2023-10-16 2023-10-12 49.650 4,973,000 +47,500 0.12% 246,909,450
2023-10-13 2023-10-11 46.950 4,925,500 -34,500 0.12% 231,252,225
2023-10-12 2023-10-10 44.750 4,960,000 +32,000 0.12% 221,960,000
2023-10-11 2023-10-09 44.900 4,928,000 -500 0.12% 221,267,200
2023-10-06 2023-10-04 43.650 4,928,500 -50,000 0.12% 215,129,025
2023-10-05 2023-10-03 44.450 4,978,500 -11,000 0.12% 221,294,325
2023-10-04 2023-09-29 45.650 4,989,500 -13,000 0.12% 227,770,675
2023-10-03 2023-09-28 44.100 5,002,500 +10,000 0.12% 220,610,250
2023-09-29 2023-09-27 44.550 4,992,500 +46,500 0.12% 222,415,875
2023-09-28 2023-09-26 42.950 4,946,000 -19,000 0.12% 212,430,700
2023-09-27 2023-09-25 43.700 4,965,000 +19,000 0.12% 216,970,500
2023-09-22 2023-09-20 41.950 4,946,000 -80,630 0.12% 207,484,700
2023-09-21 2023-09-19 43.400 5,026,630 +63,130 0.12% 218,155,742
2023-09-20 2023-09-18 43.600 4,963,500 +17,500 0.12% 216,408,600
2023-09-18 2023-09-14 41.900 4,946,000 -2,500 0.12% 207,237,400
2023-09-14 2023-09-12 42.500 4,948,500 -69,500 0.12% 210,311,250
2023-09-13 2023-09-11 42.700 5,018,000 +101,500 0.12% 214,268,600
2023-09-12 2023-09-07 41.850 4,916,500 -80,000 0.12% 205,755,525
2023-09-11 2023-09-06 42.800 4,996,500 +69,500 0.12% 213,850,200
2023-09-07 2023-09-05 43.700 4,927,000 -56,500 0.12% 215,309,900
2023-09-05 2023-08-31 44.150 4,983,500 +10,000 0.12% 220,021,525
2023-09-04 2023-08-30 46.250 4,973,500 -22,500 0.12% 230,024,375
2023-08-31 2023-08-29 45.950 4,996,000 -1,016,500 0.12% 229,566,200
2023-08-30 2023-08-28 45.250 6,012,500 -653,000 0.14% 272,065,625
2023-08-29 2023-08-25 44.350 6,665,500 +8,000 0.16% 295,614,925
2023-08-28 2023-08-24 44.600 6,657,500 +19,000 0.16% 296,924,500
2023-08-23 2023-08-21 39.800 6,638,500 +2,000 0.16% 264,212,300
2023-08-22 2023-08-18 40.050 6,636,500 -64,000 0.16% 265,791,825
2023-08-21 2023-08-17 41.250 6,700,500 +67,000 0.16% 276,395,625
2023-08-18 2023-08-16 41.850 6,633,500 -2,000 0.16% 277,611,975
2023-08-17 2023-08-15 41.700 6,635,500 +3,000 0.16% 276,700,350
2023-08-16 2023-08-14 42.550 6,632,500 -29,500 0.16% 282,212,875
2023-08-15 2023-08-11 43.350 6,662,000 -125,000 0.16% 288,797,700
2023-08-14 2023-08-10 43.850 6,787,000 +20,000 0.16% 297,609,950
2023-08-11 2023-08-09 43.850 6,767,000 +67,000 0.16% 296,732,950
2023-08-10 2023-08-08 43.250 6,700,000 -100,000 0.16% 289,775,000
2023-08-09 2023-08-07 43.850 6,800,000 +120,500 0.16% 298,180,000
2023-08-08 2023-08-04 44.950 6,679,500 -101,000 0.16% 300,243,525
2023-08-07 2023-08-03 45.350 6,780,500 -13,500 0.16% 307,495,675
2023-08-04 2023-08-02 43.850 6,794,000 -4,000 0.16% 297,916,900
2023-08-03 2023-08-01 44.600 6,798,000 -5,000 0.16% 303,190,800
2023-08-02 2023-07-31 44.100 6,803,000 +39,000 0.16% 300,012,300
2023-08-01 2023-07-28 43.300 6,764,000 -49,000 0.16% 292,881,200
2023-07-31 2023-07-27 41.900 6,813,000 +90,000 0.16% 285,464,700
2023-07-28 2023-07-26 42.050 6,723,000 -110,000 0.16% 282,702,150
2023-07-27 2023-07-25 41.700 6,833,000 -2,000 0.16% 284,936,100
2023-07-26 2023-07-24 40.550 6,835,000 +7,000 0.16% 277,159,250
2023-07-25 2023-07-21 40.700 6,828,000 -200,000 0.16% 277,899,600
2023-07-21 2023-07-19 40.050 7,028,000 +4,500 0.17% 281,471,400
2023-07-20 2023-07-18 40.850 7,023,500 +99,000 0.17% 286,909,975
2023-07-19 2023-07-14 40.900 6,924,500 -132,000 0.16% 283,212,050
2023-07-18 2023-07-13 40.700 7,056,500 +105,500 0.17% 287,199,550
2023-07-14 2023-07-12 37.500 6,951,000 -100,000 0.16% 260,662,500
2023-07-13 2023-07-11 38.450 7,051,000 +40,000 0.17% 271,110,950
2023-07-12 2023-07-10 38.000 7,011,000 +65,000 0.17% 266,418,000
2023-07-11 2023-07-07 37.800 6,946,000 -100,000 0.16% 262,558,800
2023-07-07 2023-07-05 39.050 7,046,000 +2,500 0.17% 275,146,300
2023-07-06 2023-07-04 39.400 7,043,500 -17,000 0.17% 277,513,900
2023-07-05 2023-07-03 38.100 7,060,500 +10,000 0.17% 269,005,050
2023-07-04 2023-06-30 37.550 7,050,500 +793,000 0.17% 264,746,275
2023-07-03 2023-06-29 35.950 6,257,500 +128,000 0.15% 224,957,125
2023-06-30 2023-06-28 37.800 6,129,500 -118,000 0.14% 231,695,100
2023-06-29 2023-06-27 38.250 6,247,500 +20,000 0.15% 238,966,875
2023-06-28 2023-06-26 38.450 6,227,500 +883,500 0.15% 239,447,375
2023-06-27 2023-06-23 37.750 5,344,000 +13,000 0.13% 201,736,000
2023-06-26 2023-06-21 37.750 5,331,000 +45,500 0.13% 201,245,250
2023-06-23 2023-06-20 38.750 5,285,500 +44,000 0.12% 204,813,125
2023-06-21 2023-06-19 46.700 5,241,500 +1,000 0.12% 244,778,050
2023-06-20 2023-06-16 47.450 5,240,500 -11,500 0.12% 248,661,725
2023-06-19 2023-06-15 47.300 5,252,000 +8,000 0.12% 248,419,600
2023-06-16 2023-06-14 44.150 5,244,000 -3,000 0.12% 231,522,600
2023-06-15 2023-06-13 44.800 5,247,000 +9,000 0.12% 235,065,600
2023-06-13 2023-06-09 44.850 5,238,000 +37,500 0.12% 234,924,300
2023-06-09 2023-06-07 43.600 5,200,500 +60,000 0.12% 226,741,800
2023-06-08 2023-06-06 43.350 5,140,500 -500 0.12% 222,840,675
2023-06-07 2023-06-05 43.850 5,141,000 -27,000 0.12% 225,432,850
2023-06-05 2023-06-01 41.750 5,168,000 +64,000 0.12% 215,764,000
2023-06-02 2023-05-31 40.050 5,104,000 -64,000 0.12% 204,415,200
2023-06-01 2023-05-30 41.700 5,168,000 +70,000 0.12% 215,505,600
2023-05-31 2023-05-29 42.000 5,098,000 -90,000 0.12% 214,116,000
2023-05-30 2023-05-25 42.950 5,188,000 +110,000 0.12% 222,824,600
2023-05-29 2023-05-24 44.350 5,078,000 -90,000 0.12% 225,209,300
2023-05-25 2023-05-23 44.850 5,168,000 -3,500 0.12% 231,784,800
2023-05-24 2023-05-22 44.550 5,171,500 +23,500 0.12% 230,390,325
2023-05-23 2023-05-19 42.150 5,148,000 +66,500 0.12% 216,988,200
2023-05-22 2023-05-18 43.600 5,081,500 +11,500 0.12% 221,553,400
2023-05-19 2023-05-17 44.850 5,070,000 -93,000 0.12% 227,389,500
2023-05-18 2023-05-16 46.700 5,163,000 -20,000 0.12% 241,112,100
2023-05-17 2023-05-15 46.250 5,183,000 +13,000 0.12% 239,713,750
2023-05-15 2023-05-11 46.600 5,170,000 +1,150,000 0.12% 240,922,000
2023-05-12 2023-05-10 45.250 4,020,000 +261,000 0.10% 181,905,000
2023-05-11 2023-05-09 45.050 3,759,000 -70,000 0.09% 169,342,950
2023-05-10 2023-05-08 47.400 3,829,000 -21,000 0.09% 181,494,600
2023-05-05 2023-05-03 45.650 3,850,000 +102,000 0.09% 175,752,500
2023-05-04 2023-05-02 46.500 3,748,000 +1,000 0.09% 174,282,000
2023-05-03 2023-04-28 46.450 3,747,000 -102,000 0.09% 174,048,150
2023-05-02 2023-04-27 47.400 3,849,000 -500 0.09% 182,442,600
2023-04-28 2023-04-26 46.800 3,849,500 +32,500 0.09% 180,156,600
2023-04-27 2023-04-25 46.300 3,817,000 +150,000 0.09% 176,727,100
2023-04-26 2023-04-24 49.850 3,667,000 +2,500 0.09% 182,799,950
2023-04-25 2023-04-21 50.350 3,664,500 +1,718,500 0.09% 184,507,575
2023-04-24 2023-04-20 52.150 1,946,000 +95,000 0.05% 101,483,900
2023-04-21 2023-04-19 53.550 1,851,000 +60,000 0.04% 99,121,050
2023-04-20 2023-04-18 54.350 1,791,000 -120,500 0.04% 97,340,850
2023-04-19 2023-04-17 54.100 1,911,500 -1,000 0.05% 103,412,150
2023-04-18 2023-04-14 54.800 1,912,500 -6,500 0.05% 104,805,000
2023-04-17 2023-04-13 53.850 1,919,000 +20,500 0.05% 103,338,150
2023-04-14 2023-04-12 49.950 1,898,500 +27,000 0.04% 94,830,075
2023-04-12 2023-04-06 47.350 1,871,500 +30,000 0.04% 88,615,525
2023-04-11 2023-04-04 46.500 1,841,500 +25,500 0.04% 85,629,750
2023-04-06 2023-04-03 47.300 1,816,000 +101,000 0.04% 85,896,800
2023-04-04 2023-03-31 48.600 1,715,000 -118,500 0.04% 83,349,000
2023-04-03 2023-03-30 49.300 1,833,500 +5,500 0.04% 90,391,550
2023-03-31 2023-03-29 48.450 1,828,000 +35,500 0.04% 88,566,600
2023-03-28 2023-03-24 48.900 1,792,500 -1,000 0.04% 87,653,250
2023-03-27 2023-03-23 50.700 1,793,500 -12,000 0.04% 90,930,450
2023-03-24 2023-03-22 49.900 1,805,500 +106,500 0.04% 90,094,450
2023-03-23 2023-03-21 49.150 1,699,000 -1,000 0.04% 83,505,850
2023-03-22 2023-03-20 45.150 1,700,000 -68,500 0.04% 76,755,000
2023-03-21 2023-03-17 48.000 1,768,500 +80,500 0.04% 84,888,000
2023-03-20 2023-03-16 48.800 1,688,000 -16,000 0.04% 82,374,400
2023-03-17 2023-03-15 50.650 1,704,000 -60,000 0.04% 86,307,600
2023-03-16 2023-03-14 49.850 1,764,000 +58,000 0.04% 87,935,400
2023-03-15 2023-03-13 50.200 1,706,000 +5,500 0.04% 85,641,200
2023-03-14 2023-03-10 52.000 1,700,500 -84,000 0.04% 88,426,000
2023-03-10 2023-03-08 53.300 1,784,500 +1,000 0.04% 95,113,850
2023-03-09 2023-03-07 55.650 1,783,500 +1,000 0.04% 99,251,775
2023-03-08 2023-03-06 57.250 1,782,500 +500 0.04% 102,048,125
2023-03-07 2023-03-03 57.750 1,782,000 -1,500 0.04% 102,910,500
2023-03-06 2023-03-02 57.600 1,783,500 +1,000 0.04% 102,729,600
2023-03-03 2023-03-01 58.300 1,782,500 +26,000 0.04% 103,919,750
2023-03-01 2023-02-27 53.450 1,756,500 +2,500 0.04% 93,884,925
2023-02-28 2023-02-24 53.300 1,754,000 +91,500 0.04% 93,488,200
2023-02-27 2023-02-23 54.800 1,662,500 -97,500 0.04% 91,105,000
2023-02-24 2023-02-22 54.900 1,760,000 +50,000 0.04% 96,624,000
2023-02-23 2023-02-21 56.050 1,710,000 -75,500 0.04% 95,845,500
2023-02-22 2023-02-20 58.500 1,785,500 +1,500 0.04% 104,451,750
2023-02-21 2023-02-17 56.650 1,784,000 +66,000 0.04% 101,063,600
2023-02-20 2023-02-16 57.850 1,718,000 +110,000 0.04% 99,386,300
2023-02-17 2023-02-15 60.450 1,608,000 +5,500 0.04% 97,203,600
2023-02-16 2023-02-14 62.000 1,602,500 -65,500 0.04% 99,355,000
2023-02-15 2023-02-13 64.550 1,668,000 +1,000 0.04% 107,669,400
2023-02-14 2023-02-10 64.550 1,667,000 +8,500 0.04% 107,604,850
2023-02-13 2023-02-09 65.700 1,658,500 -24,275 0.04% 108,963,450
2023-02-10 2023-02-08 65.200 1,682,775 -13,000 0.04% 109,716,930
2023-02-09 2023-02-07 64.450 1,695,775 +21,000 0.04% 109,292,699
2023-02-08 2023-02-06 63.500 1,674,775 +29,500 0.04% 106,348,212
2023-02-07 2023-02-03 65.950 1,645,275 +52,000 0.04% 108,505,886
2023-02-06 2023-02-02 68.100 1,593,275 -65,500 0.04% 108,502,027
2023-02-03 2023-02-01 67.050 1,658,775 -21,000 0.04% 111,220,864
2023-02-02 2023-01-31 65.250 1,679,775 +3,000 0.04% 109,605,319
2023-02-01 2023-01-30 67.000 1,676,775 +2,500 0.04% 112,343,925
2023-01-31 2023-01-27 70.950 1,674,275 -68,000 0.04% 118,789,811
2023-01-30 2023-01-26 71.400 1,742,275 +2,500 0.04% 124,398,435
2023-01-27 2023-01-20 71.350 1,739,775 +4,000 0.04% 124,132,946
2023-01-26 2023-01-19 70.400 1,735,775 +9,000 0.04% 122,198,560
2023-01-20 2023-01-18 69.350 1,726,775 +62,500 0.04% 119,751,846
2023-01-19 2023-01-17 69.400 1,664,275 -5,000 0.04% 115,500,685
2023-01-18 2023-01-16 73.900 1,669,275 +19,000 0.04% 123,359,423
2023-01-17 2023-01-13 72.600 1,650,275 -56,000 0.04% 119,809,965
2023-01-16 2023-01-12 68.250 1,706,275 +49,000 0.04% 116,453,269
2023-01-13 2023-01-11 69.950 1,657,275 -12,000 0.04% 115,926,386
2023-01-12 2023-01-10 67.400 1,669,275 +500 0.04% 112,509,135
2023-01-11 2023-01-09 67.650 1,668,775 -2,500 0.04% 112,892,629
2023-01-10 2023-01-06 66.050 1,671,275 -88,000 0.04% 110,387,714
2023-01-09 2023-01-05 67.500 1,759,275 +5,500 0.04% 118,751,062
2023-01-06 2023-01-04 66.200 1,753,775 -28,500 0.04% 116,099,905
2023-01-05 2023-01-03 62.550 1,782,275 +73,000 0.04% 111,481,301
2023-01-04 2022-12-30 59.850 1,709,275 -80,500 0.04% 102,300,109
2023-01-03 2022-12-29 59.550 1,789,775 -36,000 0.04% 106,581,101
2022-12-30 2022-12-28 57.800 1,825,775 -24,000 0.04% 105,529,795
2022-12-29 2022-12-23 54.050 1,849,775 -6,500 0.04% 99,980,339
2022-12-28 2022-12-22 52.350 1,856,275 -500 0.04% 97,175,996
2022-12-20 2022-12-16 51.300 1,856,775 +97,000 0.04% 95,252,558
2022-12-19 2022-12-15 48.650 1,759,775 -84,500 0.04% 85,613,054
2022-12-16 2022-12-14 50.800 1,844,275 +1,000 0.04% 93,689,170
2022-12-15 2022-12-13 51.350 1,843,275 +84,500 0.04% 94,652,171
2022-12-14 2022-12-12 51.850 1,758,775 +4,000 0.04% 91,192,484
2022-12-13 2022-12-09 53.900 1,754,775 -36,500 0.04% 94,582,372
2022-12-12 2022-12-08 55.550 1,791,275 +59,000 0.04% 99,505,326
2022-12-09 2022-12-07 50.800 1,732,275 -42,500 0.04% 87,999,570
2022-12-08 2022-12-06 53.100 1,774,775 +11,500 0.04% 94,240,552
2022-12-07 2022-12-05 55.050 1,763,275 +38,000 0.04% 97,068,289
2022-12-06 2022-12-02 51.800 1,725,275 +26,000 0.04% 89,369,245
2022-12-05 2022-12-01 50.650 1,699,275 -73,500 0.04% 86,068,279
2022-12-02 2022-11-30 50.150 1,772,775 +9,500 0.04% 88,904,666
2022-12-01 2022-11-29 48.950 1,763,275 -500 0.04% 86,312,311
2022-11-30 2022-11-28 47.350 1,763,775 +4,500 0.04% 83,514,746
2022-11-28 2022-11-24 48.550 1,759,275 +70,000 0.04% 85,412,801
2022-11-25 2022-11-23 48.300 1,689,275 -48,500 0.04% 81,591,982
2022-11-24 2022-11-22 49.000 1,737,775 +49,500 0.04% 85,150,975
2022-11-22 2022-11-18 51.650 1,688,275 -88,000 0.04% 87,199,404
2022-11-21 2022-11-17 52.300 1,776,275 +10,000 0.04% 92,899,182
2022-11-18 2022-11-16 54.050 1,766,275 +9,500 0.04% 95,467,164
2022-11-17 2022-11-15 54.000 1,756,775 +62,000 0.04% 94,865,850
2022-11-16 2022-11-14 51.550 1,694,775 -95,000 0.04% 87,365,651
2022-11-15 2022-11-11 50.950 1,789,775 +19,000 0.04% 91,189,036
2022-11-11 2022-11-09 44.600 1,770,775 +38,500 0.04% 78,976,565
2022-11-10 2022-11-08 46.800 1,732,275 -70,000 0.04% 81,070,470
2022-11-09 2022-11-07 47.000 1,802,275 -15,000 0.04% 84,706,925
2022-11-08 2022-11-04 43.350 1,817,275 +7,000 0.04% 78,778,871
2022-11-07 2022-11-03 39.250 1,810,275 +15,000 0.04% 71,053,294
2022-11-04 2022-11-02 39.900 1,795,275 -3,000 0.04% 71,631,472
2022-11-03 2022-11-01 37.950 1,798,275 +39,000 0.04% 68,244,536
2022-11-02 2022-10-31 35.500 1,759,275 +39,500 0.04% 62,454,262
2022-11-01 2022-10-28 38.800 1,719,775 +500 0.04% 66,727,270
2022-10-31 2022-10-27 39.750 1,719,275 +2,500 0.04% 68,341,181
2022-10-28 2022-10-26 40.000 1,716,775 +1,000 0.04% 68,671,000
2022-10-27 2022-10-25 38.700 1,715,775 -500 0.04% 66,400,493
2022-10-26 2022-10-24 38.900 1,716,275 +26,000 0.04% 66,763,098
2022-10-25 2022-10-21 42.150 1,690,275 +6,000 0.04% 71,245,091
2022-10-24 2022-10-20 42.700 1,684,275 +96,500 0.04% 71,918,542
2022-10-21 2022-10-19 47.200 1,587,775 +16,500 0.04% 74,942,980
2022-10-20 2022-10-18 50.400 1,571,275 -10,000 0.04% 79,192,260
2022-10-19 2022-10-17 50.150 1,581,275 +17,000 0.04% 79,300,941
2022-10-18 2022-10-14 51.150 1,564,275 -24,500 0.04% 80,012,666
2022-10-17 2022-10-13 47.100 1,588,775 -15,000 0.04% 74,831,302
2022-10-14 2022-10-12 47.000 1,603,775 +19,000 0.04% 75,377,425
2022-10-13 2022-10-11 46.250 1,584,775 +21,500 0.04% 73,295,844
2022-10-12 2022-10-10 47.000 1,563,275 +11,500 0.04% 73,473,925
2022-10-11 2022-10-07 48.200 1,551,775 +25,000 0.04% 74,795,555
2022-10-10 2022-10-06 49.750 1,526,775 +1,500 0.04% 75,957,056
2022-10-07 2022-10-05 50.350 1,525,275 +5,000 0.04% 76,797,596
2022-10-05 2022-09-30 47.400 1,520,275 -1,500 0.04% 72,061,035
2022-10-03 2022-09-29 47.700 1,521,775 +9,500 0.04% 72,588,668
2022-09-30 2022-09-28 48.350 1,512,275 -500 0.04% 73,118,496
2022-09-29 2022-09-27 48.900 1,512,775 +42,000 0.04% 73,974,698
2022-09-28 2022-09-26 47.950 1,470,775 -20,000 0.03% 70,523,661
2022-09-26 2022-09-22 47.650 1,490,775 +16,000 0.03% 71,035,429
2022-09-23 2022-09-21 48.400 1,474,775 -60,500 0.03% 71,379,110
2022-09-22 2022-09-20 49.450 1,535,275 -10,000 0.04% 75,919,349
2022-09-21 2022-09-19 49.250 1,545,275 +81,500 0.04% 76,104,794
2022-09-20 2022-09-16 51.850 1,463,775 -10,000 0.03% 75,896,734
2022-09-19 2022-09-15 54.150 1,473,775 -73,000 0.03% 79,804,916
2022-09-16 2022-09-14 50.800 1,546,775 +54,000 0.04% 78,576,170
2022-09-15 2022-09-13 53.400 1,492,775 -4,500 0.04% 79,714,185
2022-09-14 2022-09-09 66.700 1,497,275 +1,000 0.04% 99,868,242
2022-09-13 2022-09-08 62.950 1,496,275 +24,000 0.04% 94,190,511
2022-09-09 2022-09-07 63.300 1,472,275 -10,500 0.03% 93,195,008
2022-09-08 2022-09-06 64.100 1,482,775 -5,400 0.03% 95,045,877
2022-09-07 2022-09-05 64.000 1,488,175 +11,000 0.03% 95,243,200
2022-09-06 2022-09-02 66.450 1,477,175 +4,500 0.03% 98,158,279
2022-09-05 2022-09-01 67.950 1,472,675 -500 0.03% 100,068,266
2022-09-02 2022-08-31 69.700 1,473,175 -70,500 0.03% 102,680,298
2022-09-01 2022-08-30 69.900 1,543,675 +31,000 0.04% 107,902,883
2022-08-31 2022-08-29 70.850 1,512,675 -2,000 0.04% 107,173,024
2022-08-30 2022-08-26 72.050 1,514,675 +27,000 0.04% 109,132,334
2022-08-29 2022-08-25 68.450 1,487,675 -4,000 0.03% 101,831,354
2022-08-25 2022-08-23 66.250 1,491,675 +17,500 0.03% 98,823,469
2022-08-24 2022-08-22 67.850 1,474,175 -8,500 0.03% 100,022,774
2022-08-23 2022-08-19 68.200 1,482,675 +13,000 0.03% 101,118,435
2022-08-22 2022-08-18 71.700 1,469,675 -20,000 0.03% 105,375,698
2022-08-18 2022-08-16 70.000 1,489,675 +10,500 0.03% 104,277,250
2022-08-15 2022-08-11 71.950 1,479,175 -16,000 0.03% 106,426,641
2022-08-12 2022-08-10 67.600 1,495,175 +30,500 0.04% 101,073,830
2022-08-11 2022-08-09 74.500 1,464,675 +1,000 0.03% 109,118,288
2022-08-08 2022-08-04 74.850 1,463,675 -3,000 0.03% 109,556,074
2022-08-05 2022-08-03 71.750 1,466,675 -8,500 0.03% 105,233,931
2022-08-04 2022-08-02 71.100 1,475,175 -4,000 0.03% 104,884,942
2022-08-03 2022-08-01 73.800 1,479,175 +14,000 0.03% 109,163,115
2022-08-01 2022-07-28 76.950 1,465,175 +12,000 0.03% 112,745,216
2022-07-29 2022-07-27 77.800 1,453,175 +500 0.03% 113,057,015
2022-07-28 2022-07-26 81.150 1,452,675 +4,000 0.03% 117,884,576
2022-07-26 2022-07-22 81.850 1,448,675 -10,000 0.03% 118,574,049
2022-07-25 2022-07-21 80.450 1,458,675 +5,000 0.03% 117,350,404
2022-07-22 2022-07-20 79.550 1,453,675 -45,000 0.03% 115,639,846
2022-07-21 2022-07-19 77.550 1,498,675 +55,000 0.04% 116,222,246
2022-07-20 2022-07-18 76.350 1,443,675 -500 0.03% 110,224,586
2022-07-19 2022-07-15 76.000 1,444,175 +5,500 0.03% 109,757,300
2022-07-18 2022-07-14 79.450 1,438,675 +4,000 0.03% 114,302,729
2022-07-14 2022-07-12 74.850 1,434,675 -4,500 0.03% 107,385,424
2022-07-13 2022-07-11 77.050 1,439,175 +2,000 0.03% 110,888,434
2022-07-12 2022-07-08 80.000 1,437,175 +10,500 0.03% 114,974,000
2022-07-11 2022-07-07 82.700 1,426,675 +2,500 0.03% 117,986,022
2022-07-08 2022-07-06 83.250 1,424,175 +12,000 0.03% 118,562,569
2022-07-07 2022-07-05 82.600 1,412,175 -8,000 0.03% 116,645,655
2022-07-06 2022-07-04 77.550 1,420,175 -7,500 0.03% 110,134,571
2022-07-05 2022-06-30 71.800 1,427,675 +13,500 0.03% 102,507,065
2022-07-04 2022-06-29 72.650 1,414,175 -16,000 0.03% 102,739,814
2022-06-30 2022-06-28 75.050 1,430,175 +42,000 0.03% 107,334,634
2022-06-29 2022-06-27 76.650 1,388,175 +18,000 0.03% 106,403,614
2022-06-28 2022-06-24 77.200 1,370,175 -22,000 0.03% 105,777,510
2022-06-27 2022-06-23 69.950 1,392,175 -1,000 0.03% 97,382,641
2022-06-24 2022-06-22 69.100 1,393,175 -44,500 0.03% 96,268,392
2022-06-23 2022-06-21 71.100 1,437,675 +51,500 0.03% 102,218,692
2022-06-21 2022-06-17 67.000 1,386,175 -58,260 0.03% 92,873,725
2022-06-20 2022-06-16 65.150 1,444,435 +1,500 0.03% 94,104,940
2022-06-17 2022-06-15 68.000 1,442,935 -18,000 0.03% 98,119,580
2022-06-15 2022-06-13 65.000 1,460,935 +16,000 0.03% 94,960,775
2022-06-14 2022-06-10 69.000 1,444,935 +1,000 0.03% 99,700,515
2022-06-13 2022-06-09 71.100 1,443,935 +3,000 0.03% 102,663,778
2022-06-10 2022-06-08 69.850 1,440,935 +15,000 0.03% 100,649,310
2022-06-09 2022-06-07 64.650 1,425,935 -10,500 0.03% 92,186,698
2022-06-08 2022-06-06 62.900 1,436,435 -5,000 0.03% 90,351,762
2022-06-07 2022-06-02 57.000 1,441,435 -3,500 0.03% 82,161,795
2022-06-06 2022-06-01 56.850 1,444,935 +40,000 0.03% 82,144,555
2022-06-02 2022-05-31 58.000 1,404,935 +12,000 0.03% 81,486,230
2022-06-01 2022-05-30 56.400 1,392,935 -1,000 0.03% 78,561,534
2022-05-31 2022-05-27 54.300 1,393,935 -23,000 0.03% 75,690,670
2022-05-30 2022-05-26 50.650 1,416,935 -33,000 0.03% 71,767,758
2022-05-27 2022-05-25 53.300 1,449,935 +49,000 0.03% 77,281,536
2022-05-26 2022-05-24 53.100 1,400,935 +6,000 0.03% 74,389,648
2022-05-25 2022-05-23 56.250 1,394,935 -70,000 0.03% 78,465,094
2022-05-24 2022-05-20 56.300 1,464,935 -30,500 0.03% 82,475,840
2022-05-23 2022-05-19 52.200 1,495,435 +37,000 0.04% 78,061,707
2022-05-20 2022-05-18 52.950 1,458,435 +48,000 0.03% 77,224,133
2022-05-19 2022-05-17 54.300 1,410,435 -59,000 0.03% 76,586,620
2022-05-18 2022-05-16 53.050 1,469,435 +8,000 0.03% 77,953,527
2022-05-17 2022-05-13 51.900 1,461,435 +3,000 0.03% 75,848,476
2022-05-16 2022-05-12 51.100 1,458,435 +45,000 0.03% 74,526,028
2022-05-13 2022-05-11 52.600 1,413,435 -64,500 0.03% 74,346,681
2022-05-12 2022-05-10 49.400 1,477,935 +66,500 0.04% 73,009,989
2022-05-11 2022-05-06 50.400 1,411,435 +4,000 0.03% 71,136,324
2022-05-10 2022-05-05 54.200 1,407,435 -41,000 0.03% 76,282,977
2022-05-06 2022-05-04 57.300 1,448,435 +4,000 0.03% 82,995,326
2022-05-05 2022-05-03 60.400 1,444,435 -4,500 0.03% 87,243,874
2022-05-04 2022-04-29 60.000 1,448,935 -47,000 0.03% 86,936,100
2022-05-03 2022-04-28 55.200 1,495,935 +51,000 0.04% 82,575,612
2022-04-29 2022-04-27 55.050 1,444,935 -40,000 0.03% 79,543,672
2022-04-28 2022-04-26 55.500 1,484,935 +26,000 0.04% 82,413,892
2022-04-27 2022-04-25 53.650 1,458,935 -32,000 0.03% 78,271,863
2022-04-26 2022-04-22 56.800 1,490,935 -4,000 0.04% 84,685,108
2022-04-25 2022-04-21 56.000 1,494,935 +26,000 0.04% 83,716,360
2022-04-22 2022-04-20 60.100 1,468,935 +19,500 0.03% 88,282,994
2022-04-21 2022-04-19 60.250 1,449,435 +14,000 0.03% 87,328,459
2022-04-20 2022-04-14 63.600 1,435,435 -11,500 0.03% 91,293,666
2022-04-19 2022-04-13 61.400 1,446,935 -31,000 0.03% 88,841,809
2022-04-14 2022-04-12 62.650 1,477,935 -7,500 0.04% 92,592,628
2022-04-13 2022-04-11 61.650 1,485,435 +69,000 0.04% 91,577,068
2022-04-12 2022-04-08 65.250 1,416,435 -57,000 0.03% 92,422,384
2022-04-11 2022-04-07 65.000 1,473,435 +66,000 0.03% 95,773,275
2022-04-08 2022-04-06 68.600 1,407,435 -2,000 0.03% 96,550,041
2022-04-06 2022-04-01 65.850 1,409,435 +4,000 0.03% 92,811,295
2022-04-04 2022-03-31 65.050 1,405,435 -9,000 0.03% 91,423,547
2022-04-01 2022-03-30 69.200 1,414,435 -5,500 0.03% 97,878,902
2022-03-31 2022-03-29 67.850 1,419,935 +18,500 0.03% 96,342,590
2022-03-30 2022-03-28 65.050 1,401,435 -70,000 0.03% 91,163,347
2022-03-29 2022-03-25 63.600 1,471,435 +59,500 0.03% 93,583,266
2022-03-28 2022-03-24 69.400 1,411,935 -1,500 0.03% 97,988,289
2022-03-25 2022-03-23 65.300 1,413,435 -66,000 0.03% 92,297,306
2022-03-24 2022-03-22 58.350 1,479,435 +37,500 0.04% 86,325,032
2022-03-23 2022-03-21 55.600 1,441,935 -22,000 0.03% 80,171,586
2022-03-22 2022-03-18 53.550 1,463,935 +39,500 0.03% 78,393,719
2022-03-21 2022-03-17 56.600 1,424,435 -14,500 0.03% 80,623,021
2022-03-18 2022-03-16 47.250 1,438,935 -9,500 0.03% 67,989,679
2022-03-17 2022-03-15 40.950 1,448,435 -65,500 0.03% 59,313,413
2022-03-16 2022-03-14 44.900 1,513,935 -4,500 0.04% 67,975,682
2022-03-15 2022-03-11 53.250 1,518,435 -3,000 0.04% 80,856,664
2022-03-14 2022-03-10 54.000 1,521,435 +4,500 0.04% 82,157,490
2022-03-11 2022-03-09 52.000 1,516,935 +48,500 0.04% 78,880,620
2022-03-10 2022-03-08 55.900 1,468,435 -48,500 0.03% 82,085,516
2022-03-09 2022-03-07 56.250 1,516,935 +11,500 0.04% 85,327,594
2022-03-08 2022-03-04 61.950 1,505,435 -55,000 0.04% 93,261,698
2022-03-07 2022-03-03 63.250 1,560,435 +59,000 0.04% 98,697,514
2022-03-04 2022-03-02 66.050 1,501,435 -48,500 0.04% 99,169,782
2022-03-03 2022-03-01 67.350 1,549,935 -16,500 0.04% 104,388,122
2022-03-02 2022-02-28 64.250 1,566,435 +50,000 0.04% 100,643,449
2022-03-01 2022-02-25 64.200 1,516,435 -8,000 0.04% 97,355,127
2022-02-28 2022-02-24 61.750 1,524,435 -4,000 0.04% 94,133,861
2022-02-25 2022-02-23 62.100 1,528,435 -5,000 0.04% 94,915,814
2022-02-24 2022-02-22 59.200 1,533,435 -44,000 0.04% 90,779,352
2022-02-23 2022-02-21 62.450 1,577,435 +46,500 0.04% 98,510,816
2022-02-22 2022-02-18 62.550 1,530,935 -55,000 0.04% 95,759,984
2022-02-21 2022-02-17 64.800 1,585,935 +50,000 0.04% 102,768,588
2022-02-18 2022-02-16 61.100 1,535,935 -28,000 0.04% 93,845,628
2022-02-17 2022-02-15 61.650 1,563,935 -17,500 0.04% 96,416,593
2022-02-16 2022-02-14 56.000 1,581,435 -37,500 0.04% 88,560,360
2022-02-15 2022-02-11 56.700 1,618,935 +31,000 0.04% 91,793,614
2022-02-14 2022-02-10 58.300 1,587,935 -49,000 0.04% 92,576,610
2022-02-11 2022-02-09 61.600 1,636,935 +23,500 0.04% 100,835,196
2022-02-10 2022-02-08 62.250 1,613,435 +29,000 0.04% 100,436,329
2022-02-09 2022-02-07 80.600 1,584,435 +12,000 0.04% 127,705,461
2022-02-08 2022-02-04 79.550 1,572,435 +3,000 0.04% 125,087,204
2022-02-07 2022-01-31 75.950 1,569,435 -4,500 0.04% 119,198,588
2022-02-04 2022-01-27 77.200 1,573,935 +15,500 0.04% 121,507,782
2022-01-28 2022-01-26 79.700 1,558,435 +52,500 0.04% 124,207,270
2022-01-27 2022-01-25 85.550 1,505,935 +1,500 0.04% 128,832,739
2022-01-26 2022-01-24 87.650 1,504,435 -1,000 0.04% 131,863,728
2022-01-25 2022-01-21 89.600 1,505,435 -2,500 0.04% 134,886,976
2022-01-24 2022-01-20 91.350 1,507,935 -500 0.04% 137,749,862
2022-01-21 2022-01-19 86.850 1,508,435 +500 0.04% 131,007,580
2022-01-19 2022-01-17 90.200 1,507,935 -1,000 0.04% 136,015,737
2022-01-17 2022-01-13 91.250 1,508,935 -2,000 0.04% 137,690,319
2022-01-14 2022-01-12 92.750 1,510,935 -13,500 0.04% 140,139,221
2022-01-13 2022-01-11 87.650 1,524,435 -17,000 0.04% 133,616,728
2022-01-12 2022-01-10 82.700 1,541,435 -56,000 0.04% 127,476,674
2022-01-11 2022-01-07 80.750 1,597,435 +500 0.04% 128,992,876
2022-01-10 2022-01-06 78.350 1,596,935 +40,500 0.04% 125,119,857
2022-01-07 2022-01-05 79.300 1,556,435 -11,000 0.04% 123,425,296
2022-01-06 2022-01-04 82.850 1,567,435 +9,500 0.04% 129,861,990
2022-01-05 2022-01-03 87.200 1,557,935 -16,500 0.04% 135,851,932
2022-01-04 2021-12-31 92.550 1,574,435 -14,680 0.04% 145,713,959
2022-01-03 2021-12-29 87.450 1,589,115 -10,000 0.04% 138,968,107
2021-12-30 2021-12-28 88.850 1,599,115 +10,000 0.04% 142,081,368
2021-12-29 2021-12-24 87.150 1,589,115 -2,500 0.04% 138,491,372
2021-12-23 2021-12-21 88.700 1,591,615 -500 0.04% 141,176,250
2021-12-22 2021-12-20 85.150 1,592,115 -10,500 0.04% 135,568,592
2021-12-21 2021-12-17 89.150 1,602,615 -1,000 0.04% 142,873,127
2021-12-20 2021-12-16 88.050 1,603,615 -69,500 0.04% 141,198,301
2021-12-17 2021-12-15 79.100 1,673,115 +118,500 0.04% 132,343,396
2021-12-15 2021-12-13 98.200 1,554,615 +500 0.04% 152,663,193
2021-12-14 2021-12-10 100.500 1,554,115 +1,000 0.04% 156,188,558
2021-12-13 2021-12-09 105.000 1,553,115 -1,500 0.04% 163,077,075
2021-12-10 2021-12-08 101.800 1,554,615 -30,500 0.04% 158,259,807
2021-12-09 2021-12-07 97.000 1,585,115 +27,000 0.04% 153,756,155
2021-12-08 2021-12-06 95.900 1,558,115 -1,000 0.04% 149,423,228
2021-12-07 2021-12-03 103.200 1,559,115 +4,000 0.04% 160,900,668
2021-12-03 2021-12-01 107.700 1,555,115 -13,500 0.04% 167,485,886
2021-12-01 2021-11-29 106.400 1,568,615 -10,000 0.04% 166,900,636
2021-11-30 2021-11-26 103.400 1,578,615 +500 0.04% 163,228,791
2021-11-25 2021-11-23 101.300 1,578,115 +7,500 0.04% 159,863,050
2021-11-24 2021-11-22 105.700 1,570,615 +1,000 0.04% 166,014,006
2021-11-23 2021-11-19 110.600 1,569,615 -1,000 0.04% 173,599,419
2021-11-22 2021-11-18 111.300 1,570,615 +500 0.04% 174,809,450
2021-11-19 2021-11-17 112.400 1,570,115 -500 0.04% 176,480,926
2021-11-18 2021-11-16 110.200 1,570,615 -500 0.04% 173,081,773
2021-11-17 2021-11-15 107.700 1,571,115 -2,000 0.04% 169,209,086
2021-11-16 2021-11-12 105.000 1,573,115 -19,500 0.04% 165,177,075
2021-11-15 2021-11-11 105.700 1,592,615 -4,500 0.04% 168,339,406
2021-11-12 2021-11-10 104.000 1,597,115 -7,500 0.04% 166,099,960
2021-11-11 2021-11-09 102.600 1,604,615 -20,500 0.04% 164,633,499
2021-11-10 2021-11-08 93.100 1,625,115 +2,500 0.04% 151,298,206
2021-11-09 2021-11-05 101.900 1,622,615 +12,500 0.04% 165,344,468
2021-11-08 2021-11-04 104.800 1,610,115 +162,500 0.04% 168,740,052
2021-11-05 2021-11-03 110.200 1,447,615 +8,500 0.03% 159,527,173
2021-11-03 2021-11-01 111.500 1,439,115 -1,500 0.03% 160,461,322
2021-11-02 2021-10-29 118.400 1,440,615 -2,500 0.03% 170,568,816
2021-11-01 2021-10-28 115.200 1,443,115 +500 0.03% 166,246,848
2021-10-29 2021-10-27 117.500 1,442,615 +6,000 0.03% 169,507,262
2021-10-28 2021-10-26 120.000 1,436,615 -15,500 0.03% 172,393,800
2021-10-27 2021-10-25 117.700 1,452,115 -500 0.03% 170,913,936
2021-10-26 2021-10-22 113.300 1,452,615 +29,500 0.03% 164,581,280
2021-10-25 2021-10-21 113.100 1,423,115 +2,500 0.03% 160,954,306
2021-10-22 2021-10-20 116.700 1,420,615 +9,500 0.03% 165,785,770
2021-10-21 2021-10-19 117.900 1,411,115 -8,500 0.03% 166,370,458
2021-10-20 2021-10-18 114.900 1,419,615 -36,500 0.03% 163,113,764
2021-10-19 2021-10-15 109.400 1,456,115 -500 0.03% 159,298,981
2021-10-18 2021-10-12 108.400 1,456,615 +54,000 0.03% 157,897,066
2021-10-15 2021-10-11 112.100 1,402,615 +4,355 0.03% 157,233,142
2021-10-12 2021-10-08 112.000 1,398,260 +22,760 0.03% 156,605,120
2021-10-11 2021-10-07 119.000 1,375,500 -6,500 0.03% 163,684,500
2021-10-08 2021-10-06 115.600 1,382,000 +4,500 0.03% 159,759,200
2021-10-07 2021-10-05 117.800 1,377,500 +2,000 0.03% 162,269,500
2021-10-06 2021-10-04 115.600 1,375,500 +88,000 0.03% 159,007,800
2021-10-05 2021-09-30 126.500 1,287,500 -8,000 0.03% 162,868,750
2021-10-04 2021-09-29 125.800 1,295,500 -10,000 0.03% 162,973,900
2021-09-30 2021-09-28 125.600 1,305,500 -3,500 0.03% 163,970,800
2021-09-29 2021-09-27 121.900 1,309,000 -78,868 0.03% 159,567,100
2021-09-28 2021-09-24 117.800 1,387,868 -16,150 0.03% 163,490,850
2021-09-27 2021-09-23 120.500 1,404,018 +10,500 0.03% 169,184,169
2021-09-24 2021-09-21 121.500 1,393,518 +38,650 0.03% 169,312,437
2021-09-23 2021-09-20 121.300 1,354,868 -41,500 0.03% 164,345,488
2021-09-21 2021-09-17 123.100 1,396,368 -59,000 0.03% 171,892,901
2021-09-20 2021-09-16 116.400 1,455,368 +43,500 0.03% 169,404,835
2021-09-17 2021-09-15 117.400 1,411,868 -6,500 0.03% 165,753,303
2021-09-16 2021-09-14 117.300 1,418,368 -31,000 0.03% 166,374,566
2021-09-15 2021-09-13 115.200 1,449,368 +38,000 0.03% 166,967,194
2021-09-14 2021-09-10 118.600 1,411,368 +66,000 0.03% 167,388,245
2021-09-13 2021-09-09 119.800 1,345,368 +7,000 0.03% 161,175,086
2021-09-10 2021-09-08 122.000 1,338,368 -5,500 0.03% 163,280,896
2021-09-09 2021-09-07 120.100 1,343,868 +5,000 0.03% 161,398,547
2021-09-08 2021-09-06 120.300 1,338,868 -31,500 0.03% 161,065,820
2021-09-07 2021-09-03 115.800 1,370,368 -14,000 0.03% 158,688,614
2021-09-06 2021-09-02 114.000 1,384,368 +12,500 0.03% 157,817,952
2021-09-03 2021-09-01 116.800 1,371,868 +14,000 0.03% 160,234,182
2021-09-02 2021-08-31 120.400 1,357,868 +9,500 0.03% 163,487,307
2021-09-01 2021-08-30 119.800 1,348,368 -10,500 0.03% 161,534,486
2021-08-31 2021-08-27 116.000 1,358,868 +70,500 0.03% 157,628,688
2021-08-27 2021-08-25 121.100 1,288,368 -32,000 0.03% 156,021,365
2021-08-26 2021-08-24 121.700 1,320,368 -10,000 0.03% 160,688,786
2021-08-25 2021-08-23 113.000 1,330,368 -1,500 0.03% 150,331,584
2021-08-24 2021-08-20 105.300 1,331,868 +11,500 0.03% 140,245,700
2021-08-23 2021-08-19 113.800 1,320,368 -3,000 0.03% 150,257,878
2021-08-20 2021-08-18 112.600 1,323,368 +4,000 0.03% 149,011,237
2021-08-19 2021-08-17 113.700 1,319,368 +35,000 0.03% 150,012,142
2021-08-18 2021-08-16 121.000 1,284,368 +2,000 0.03% 155,408,528
2021-08-17 2021-08-13 122.400 1,282,368 +10,000 0.03% 156,961,843
2021-08-16 2021-08-12 120.100 1,272,368 -9,500 0.03% 152,811,397
2021-08-13 2021-08-11 123.500 1,281,868 +500 0.03% 158,310,698
2021-08-11 2021-08-09 125.500 1,281,368 +12,000 0.03% 160,811,684
2021-08-10 2021-08-06 123.500 1,269,368 +500 0.03% 156,766,948
2021-08-09 2021-08-05 129.800 1,268,868 -6,000 0.03% 164,699,066
2021-08-06 2021-08-04 131.300 1,274,868 -35,500 0.03% 167,390,168
2021-08-05 2021-08-03 126.200 1,310,368 -1,500 0.03% 165,368,442
2021-08-04 2021-08-02 121.100 1,311,868 +2,000 0.03% 158,867,215
2021-08-03 2021-07-30 118.500 1,309,868 +16,000 0.03% 155,219,358
2021-08-02 2021-07-29 124.600 1,293,868 +5,000 0.03% 161,215,953
2021-07-30 2021-07-28 119.100 1,288,868 +3,000 0.03% 153,504,179
2021-07-29 2021-07-27 107.900 1,285,868 +14,000 0.03% 138,745,157
2021-07-28 2021-07-26 117.000 1,271,868 +7,500 0.03% 148,808,556
2021-07-27 2021-07-23 129.700 1,264,368 -6,000 0.03% 163,988,530
2021-07-26 2021-07-22 133.800 1,270,368 +5,500 0.03% 169,975,238
2021-07-23 2021-07-21 131.800 1,264,868 +8,500 0.03% 166,709,602
2021-07-22 2021-07-20 138.000 1,256,368 -11,000 0.03% 173,378,784
2021-07-21 2021-07-19 139.600 1,267,368 -8,500 0.03% 176,924,573
2021-07-20 2021-07-16 139.900 1,275,868 -16,500 0.03% 178,493,933
2021-07-19 2021-07-15 137.700 1,292,368 +1,000 0.03% 177,959,074
2021-07-16 2021-07-14 139.800 1,291,368 -5,500 0.03% 180,533,246
2021-07-15 2021-07-13 131.300 1,296,868 -6,000 0.03% 170,278,768
2021-07-14 2021-07-12 135.500 1,302,868 +2,997 0.03% 176,538,614
2021-07-13 2021-07-09 134.400 1,299,871 -5,000 0.03% 174,702,662
2021-07-12 2021-07-08 128.000 1,304,871 -31,000 0.03% 167,023,488
2021-07-09 2021-07-07 134.500 1,335,871 +6,415 0.03% 179,674,650
2021-07-08 2021-07-06 126.400 1,329,456 +9,500 0.03% 168,043,238
2021-07-07 2021-07-05 138.000 1,319,956 -5,000 0.03% 182,153,928
2021-07-05 2021-06-30 142.300 1,324,956 -500 0.03% 188,541,239
2021-07-02 2021-06-29 144.100 1,325,456 -2,000 0.03% 190,998,210
2021-06-30 2021-06-28 145.600 1,327,456 +1,085 0.03% 193,277,594
2021-06-29 2021-06-25 142.300 1,326,371 +9,368 0.03% 188,742,593
2021-06-28 2021-06-24 138.800 1,317,003 -2,000 0.03% 182,800,016
2021-06-25 2021-06-23 139.000 1,319,003 +500 0.03% 183,341,417
2021-06-24 2021-06-22 135.100 1,318,503 -20,500 0.03% 178,129,755
2021-06-23 2021-06-21 137.400 1,339,003 -17,000 0.03% 183,979,012
2021-06-22 2021-06-18 132.100 1,356,003 -115,000 0.03% 179,127,996
2021-06-21 2021-06-17 120.800 1,471,003 -6,000 0.03% 177,697,162
2021-06-18 2021-06-16 116.900 1,477,003 +5,000 0.03% 172,661,651
2021-06-17 2021-06-15 121.000 1,472,003 -2,000 0.03% 178,112,363
2021-06-16 2021-06-11 124.800 1,474,003 -34,000 0.03% 183,955,574
2021-06-15 2021-06-10 124.000 1,508,003 -10,500 0.04% 186,992,372
2021-06-10 2021-06-08 119.500 1,518,503 -11,500 0.04% 181,461,108
2021-06-09 2021-06-07 119.600 1,530,003 -7,500 0.04% 182,988,359
2021-06-07 2021-06-03 119.300 1,537,503 -1,000 0.04% 183,424,108
2021-06-04 2021-06-02 120.900 1,538,503 -7,000 0.04% 186,005,013
2021-06-03 2021-06-01 124.700 1,545,503 -56,000 0.04% 192,724,224
2021-06-02 2021-05-31 121.300 1,601,503 -2,500 0.04% 194,262,314
2021-06-01 2021-05-28 115.100 1,604,003 +8,000 0.04% 184,620,745
2021-05-31 2021-05-27 121.200 1,596,003 +29,000 0.04% 193,435,564
2021-05-28 2021-05-26 118.500 1,567,003 -27,000 0.04% 185,689,856
2021-05-27 2021-05-25 116.300 1,594,003 -55,000 0.04% 185,382,549
2021-05-25 2021-05-21 110.700 1,649,003 -10,500 0.04% 182,544,632
2021-05-24 2021-05-20 108.200 1,659,503 -2,500 0.04% 179,558,225
2021-05-21 2021-05-18 109.900 1,662,003 -71,000 0.04% 182,654,130
2021-05-18 2021-05-14 105.500 1,733,003 +2,000 0.04% 182,831,816
2021-05-14 2021-05-12 106.600 1,731,003 -27,000 0.04% 184,524,920
2021-05-13 2021-05-11 103.600 1,758,003 +3,500 0.04% 182,129,111
2021-05-12 2021-05-10 103.200 1,754,503 +8,500 0.04% 181,064,710
2021-05-10 2021-05-06 106.300 1,746,003 -1,000 0.04% 185,600,119
2021-05-07 2021-05-05 103.300 1,747,003 +14,500 0.04% 180,465,410
2021-05-06 2021-05-04 107.700 1,732,503 +57,000 0.04% 186,590,573
2021-05-05 2021-05-03 108.200 1,675,503 +5,000 0.04% 181,289,425
2021-05-04 2021-04-30 109.500 1,670,503 +1,500 0.04% 182,920,078
2021-05-03 2021-04-29 111.800 1,669,003 +2,500 0.04% 186,594,535
2021-04-30 2021-04-28 110.200 1,666,503 +3,000 0.04% 183,648,631
2021-04-29 2021-04-27 107.900 1,663,503 +2,500 0.04% 179,491,974
2021-04-28 2021-04-26 114.800 1,661,003 +43,500 0.04% 190,683,144
2021-04-27 2021-04-23 115.000 1,617,503 -143,000 0.04% 186,012,845
2021-04-26 2021-04-22 110.200 1,760,503 -500 0.04% 194,007,431
2021-04-23 2021-04-21 107.600 1,761,003 +28,500 0.04% 189,483,923
2021-04-21 2021-04-19 108.300 1,732,503 +25,000 0.04% 187,630,075
2021-04-20 2021-04-16 105.000 1,707,503 -9,000 0.04% 179,287,815
2021-04-19 2021-04-15 104.800 1,716,503 -4,500 0.04% 179,889,514
2021-04-16 2021-04-14 107.000 1,721,003 -42,000 0.04% 184,147,321
2021-04-15 2021-04-13 102.100 1,763,003 +3,500 0.04% 180,002,606
2021-04-14 2021-04-12 102.700 1,759,503 +14,500 0.04% 180,700,958
2021-04-09 2021-04-07 106.600 1,745,003 -3,500 0.04% 186,017,320
2021-04-08 2021-04-01 105.100 1,748,503 -18,000 0.04% 183,767,665
2021-04-07 2021-03-31 97.350 1,766,503 +12,500 0.04% 171,969,067
2021-04-01 2021-03-30 98.250 1,754,003 +23,500 0.04% 172,330,795
2021-03-31 2021-03-29 96.250 1,730,503 +1,500 0.04% 166,560,914
2021-03-30 2021-03-26 98.000 1,729,003 -2,000 0.04% 169,442,294
2021-03-29 2021-03-25 91.900 1,731,003 -2,000 0.04% 159,079,176
2021-03-26 2021-03-24 87.950 1,733,003 -3,000 0.04% 152,417,614
2021-03-25 2021-03-23 87.400 1,736,003 -500 0.04% 151,726,662
2021-03-24 2021-03-22 90.350 1,736,503 +10,000 0.04% 156,893,046
2021-03-23 2021-03-19 90.200 1,726,503 +24,500 0.04% 155,730,571
2021-03-22 2021-03-18 95.250 1,702,003 +5,500 0.04% 162,115,786
2021-03-18 2021-03-16 91.250 1,696,503 +1,500 0.04% 154,805,899
2021-03-17 2021-03-15 86.500 1,695,003 -5,500 0.04% 146,617,760
2021-03-16 2021-03-12 91.200 1,700,503 +14,500 0.04% 155,085,874
2021-03-15 2021-03-11 94.350 1,686,003 -1,500 0.04% 159,074,383
2021-03-12 2021-03-10 87.900 1,687,503 -2,500 0.04% 148,331,514
2021-03-11 2021-03-09 83.150 1,690,003 +7,000 0.04% 140,523,749
2021-03-10 2021-03-08 80.850 1,683,003 +2,500 0.04% 136,070,793
2021-03-09 2021-03-05 89.500 1,680,503 -47,900 0.04% 150,405,018
2021-03-08 2021-03-04 92.000 1,728,403 +25,000 0.04% 159,013,076
2021-03-05 2021-03-03 102.400 1,703,403 -10,500 0.04% 174,428,467
2021-03-04 2021-03-02 99.800 1,713,903 -7,500 0.04% 171,047,519
2021-03-03 2021-03-01 102.300 1,721,403 -13,000 0.04% 176,099,527
2021-03-02 2021-02-26 96.050 1,734,403 -25,500 0.04% 166,589,408
2021-03-01 2021-02-25 104.300 1,759,903 +39,000 0.04% 183,557,883
2021-02-26 2021-02-24 102.200 1,720,903 -8,660 0.04% 175,876,287
2021-02-25 2021-02-23 107.200 1,729,563 +10,000 0.04% 185,409,154
2021-02-24 2021-02-22 107.900 1,719,563 +49,000 0.04% 185,540,848
2021-02-23 2021-02-19 117.200 1,670,563 +47,160 0.04% 195,789,984
2021-02-22 2021-02-18 116.400 1,623,403 +47,500 0.04% 188,964,109
2021-02-19 2021-02-17 122.700 1,575,903 -41,000 0.04% 193,363,298
2021-02-18 2021-02-16 124.000 1,616,903 -2,500 0.04% 200,495,972
2021-02-17 2021-02-11 124.400 1,619,403 -65,000 0.04% 201,453,733
2021-02-16 2021-02-09 121.800 1,684,403 -3,000 0.04% 205,160,285
2021-02-10 2021-02-08 118.900 1,687,403 +28,000 0.04% 200,632,217
2021-02-09 2021-02-05 120.700 1,659,403 +27,500 0.04% 200,289,942
2021-02-08 2021-02-04 117.000 1,631,903 +16,000 0.04% 190,932,651
2021-02-05 2021-02-03 117.600 1,615,903 +121,500 0.04% 190,030,193
2021-02-04 2021-02-02 120.400 1,494,403 +109,900 0.04% 179,926,121
2021-02-03 2021-02-01 115.900 1,384,503 +155,000 0.03% 160,463,898
2021-02-02 2021-01-29 109.100 1,229,503 -9,500 0.03% 134,138,777
2021-02-01 2021-01-28 107.300 1,239,003 +6,500 0.03% 132,945,022
2021-01-29 2021-01-27 111.800 1,232,503 -4,500 0.03% 137,793,835
2021-01-28 2021-01-26 115.500 1,237,003 +62,500 0.03% 142,873,846
2021-01-27 2021-01-25 120.900 1,174,503 +62,500 0.03% 141,997,413
2021-01-26 2021-01-22 121.300 1,112,003 -30,000 0.03% 134,885,964
2021-01-25 2021-01-21 114.400 1,142,003 -14,500 0.03% 130,645,143
2021-01-22 2021-01-20 116.600 1,156,503 -45,500 0.03% 134,848,250
2021-01-21 2021-01-19 110.800 1,202,003 +26,500 0.03% 133,181,932
2021-01-20 2021-01-18 104.600 1,175,503 +8,000 0.03% 122,957,614
2021-01-19 2021-01-15 103.000 1,167,503 -2,000 0.03% 120,252,809
2021-01-18 2021-01-14 104.700 1,169,503 +6,500 0.03% 122,446,964
2021-01-15 2021-01-13 98.700 1,163,003 -9,500 0.03% 114,788,396
2021-01-14 2021-01-12 98.500 1,172,503 -13,800 0.03% 115,491,546
2021-01-13 2021-01-11 97.100 1,186,303 -14,200 0.03% 115,190,021
2021-01-12 2021-01-08 95.000 1,200,503 +28,000 0.03% 114,047,785
2021-01-11 2021-01-07 94.950 1,172,503 +106,500 0.03% 111,329,160
2021-01-08 2021-01-06 98.000 1,066,003 +16,000 0.03% 104,468,294
2021-01-07 2021-01-05 101.900 1,050,003 +100,000 0.03% 106,995,306
2021-01-06 2021-01-04 103.200 950,003 +7,500 0.02% 98,040,310
2021-01-05 2020-12-31 102.800 942,503 +9,000 0.02% 96,889,308
2021-01-04 2020-12-29 94.350 933,503 -4,000 0.02% 88,076,008
2020-12-30 2020-12-28 96.400 937,503 +12,000 0.02% 90,375,289
2020-12-29 2020-12-24 91.450 925,503 +4,000 0.02% 84,637,249
2020-12-28 2020-12-22 92.200 921,503 +3,000 0.02% 84,962,577
2020-12-23 2020-12-21 90.650 918,503 +10,500 0.02% 83,262,297
2020-12-22 2020-12-18 87.450 908,003 +10,000 0.02% 79,404,862
2020-12-18 2020-12-16 82.000 898,003 -3,500 0.02% 73,636,246
2020-12-17 2020-12-15 81.000 901,503 -500 0.02% 73,021,743
2020-12-16 2020-12-14 78.200 902,003 +3,000 0.02% 70,536,635
2020-12-15 2020-12-11 81.500 899,003 -4,500 0.02% 73,268,744
2020-12-14 2020-12-10 79.250 903,503 -3,000 0.02% 71,602,613
2020-12-11 2020-12-09 79.400 906,503 -14,500 0.02% 71,976,338
2020-12-10 2020-12-08 81.600 921,003 +1,000 0.02% 75,153,845
2020-12-08 2020-12-04 79.050 920,003 -4,500 0.02% 72,726,237
2020-12-03 2020-12-01 77.600 924,503 +44,000 0.02% 71,741,433
2020-12-02 2020-11-30 76.900 880,503 +3,000 0.02% 67,710,681
2020-12-01 2020-11-27 76.100 877,503 +1,500 0.02% 66,777,978
2020-11-30 2020-11-26 74.950 876,003 -64,500 0.02% 65,656,425
2020-11-27 2020-11-25 75.100 940,503 -16,500 0.02% 70,631,775
2020-11-26 2020-11-24 78.050 957,003 +7,500 0.02% 74,694,084
2020-11-25 2020-11-23 81.450 949,503 -9,000 0.02% 77,337,019
2020-11-24 2020-11-20 83.350 958,503 -1,500 0.02% 79,891,225
2020-11-23 2020-11-19 78.950 960,003 +3,000 0.02% 75,792,237
2020-11-20 2020-11-18 79.250 957,003 +13,500 0.02% 75,842,488
2020-11-19 2020-11-17 80.800 943,503 +3,000 0.02% 76,235,042
2020-11-18 2020-11-16 84.000 940,503 +52,500 0.02% 79,002,252
2020-11-16 2020-11-12 694.200 888,003 +792,836 0.02% 616,451,683
2020-11-13 2020-11-11 670.200 95,167 -1,000 0.02% 63,780,923
2020-11-12 2020-11-10 685.200 96,167 -18,333 0.02% 65,893,628
2020-11-11 2020-11-09 721.200 114,500 -334 0.03% 82,577,400
2020-11-09 2020-11-05 713.400 114,834 +334 0.03% 81,922,576
2020-11-06 2020-11-04 665.400 114,500 +333 0.03% 76,188,300
2020-11-05 2020-11-03 647.400 114,167 -3,500 0.03% 73,911,716
2020-11-04 2020-11-02 647.400 117,667 -167 0.03% 76,177,616
2020-11-03 2020-10-30 649.800 117,834 +1,834 0.03% 76,568,533
2020-11-02 2020-10-29 661.800 116,000 +833 0.03% 76,768,800
2020-10-30 2020-10-28 671.400 115,167 +500 0.03% 77,323,124
2020-10-29 2020-10-27 674.400 114,667 -667 0.03% 77,331,425
2020-10-28 2020-10-23 655.800 115,334 +667 0.03% 75,636,037
2020-10-27 2020-10-22 669.600 114,667 +167 0.03% 76,781,023
2020-10-23 2020-10-21 675.000 114,500 -2,667 0.03% 77,287,500
2020-10-21 2020-10-19 600.600 117,167 +3,333 0.03% 70,370,500
2020-10-20 2020-10-16 613.200 113,834 -333 0.03% 69,803,009
2020-10-19 2020-10-15 602.400 114,167 -2,333 0.03% 68,774,201
2020-10-16 2020-10-14 613.200 116,500 -11,834 0.03% 71,437,800
2020-10-15 2020-10-12 643.200 128,334 -666 0.03% 82,544,429
2020-10-14 2020-10-09 607.800 129,000 +833 0.03% 78,406,200
2020-10-12 2020-10-08 617.400 128,167 +167 0.03% 79,130,306
2020-10-09 2020-10-07 608.400 128,000 -334 0.03% 77,875,200
2020-10-08 2020-10-06 610.800 128,334 -3,666 0.03% 78,386,407
2020-10-07 2020-10-05 582.000 132,000 -334 0.03% 76,824,000
2020-10-06 2020-09-30 565.800 132,334 +167 0.03% 74,874,577
2020-10-05 2020-09-29 554.400 132,167 +333 0.03% 73,273,385
2020-09-25 2020-09-23 574.500 131,834 +167 0.03% 75,738,633
2020-09-24 2020-09-22 563.700 131,667 -1,667 0.03% 74,220,688
2020-09-23 2020-09-21 566.400 133,334 -666 0.03% 75,520,378
2020-09-21 2020-09-17 555.000 134,000 +3,333 0.03% 74,370,000
2020-09-18 2020-09-16 577.800 130,667 -167 0.03% 75,499,393
2020-09-15 2020-09-11 552.900 130,834 -333 0.03% 72,338,119
2020-09-14 2020-09-10 534.000 131,167 -5,333 0.03% 70,043,178
2020-09-11 2020-09-09 535.800 136,500 -834 0.03% 73,136,700
2020-09-10 2020-09-08 539.400 137,334 -166 0.03% 74,077,960
2020-09-09 2020-09-07 544.500 137,500 -4,667 0.03% 74,868,750
2020-09-08 2020-09-04 564.600 142,167 +2,167 0.03% 80,267,488
2020-09-07 2020-09-03 577.500 140,000 -21,834 0.03% 80,850,000
2020-09-04 2020-09-02 583.200 161,834 +1,167 0.04% 94,381,589
2020-09-03 2020-09-01 594.900 160,667 +667 0.04% 95,580,798
2020-09-02 2020-08-31 604.200 160,000 -12,000 0.04% 96,672,000
2020-09-01 2020-08-28 606.600 172,000 +1,166 0.04% 104,335,200
2020-08-31 2020-08-27 588.000 170,834 +6,834 0.04% 100,450,392
2020-08-28 2020-08-26 565.500 164,000 -6,667 0.04% 92,742,000
2020-08-27 2020-08-25 534.000 170,667 +4,667 0.04% 91,136,178
2020-08-26 2020-08-24 554.700 166,000 -4,167 0.04% 92,080,200
2020-08-25 2020-08-21 534.900 170,167 +4,500 0.04% 91,022,328
2020-08-24 2020-08-20 529.200 165,667 +2,500 0.04% 87,670,976
2020-08-21 2020-08-19 546.000 163,167 -167 0.04% 89,089,182
2020-08-20 2020-08-18 527.400 163,334 -2,000 0.04% 86,142,352
2020-08-19 2020-08-17 507.000 165,334 +43,334 0.04% 83,824,338
2020-08-18 2020-08-14 484.200 122,000 +5,166 0.03% 59,072,400
2020-08-17 2020-08-13 491.700 116,834 -5,500 0.03% 57,447,278
2020-08-14 2020-08-12 467.400 122,334 +3,834 0.03% 57,178,912
2020-08-13 2020-08-11 492.000 118,500 -167 0.03% 58,302,000
2020-08-12 2020-08-10 499.200 118,667 +833 0.03% 59,238,566
2020-08-11 2020-08-07 510.000 117,834 -2,333 0.03% 60,095,340
2020-08-10 2020-08-06 524.100 120,167 +333 0.03% 62,979,525
2020-08-07 2020-08-05 517.500 119,834 +5,334 0.03% 62,014,095
2020-08-06 2020-08-04 494.100 114,500 +1,833 0.03% 56,574,450
2020-08-05 2020-08-03 485.400 112,667 -333 0.02% 54,688,562
2020-08-04 2020-07-31 478.800 113,000 +3,500 0.02% 54,104,400
2020-07-31 2020-07-29 468.000 109,500 +500 0.02% 51,246,000
2020-07-30 2020-07-28 450.000 109,000 -3,167 0.02% 49,050,000
2020-07-28 2020-07-24 435.600 112,167 -1,000 0.02% 48,859,945
2020-07-27 2020-07-23 463.200 113,167 +3,500 0.03% 52,418,954
2020-07-20 2020-07-16 421.800 109,667 -9,550 0.02% 46,257,541
2020-07-17 2020-07-15 446.100 119,217 +6,667 0.03% 53,182,704
2020-07-16 2020-07-14 445.500 112,550 +333 0.02% 50,141,025
2020-07-15 2020-07-13 469.200 112,217 -1,667 0.02% 52,652,216
2020-07-14 2020-07-10 436.200 113,884 -1,000 0.03% 49,676,201
2020-07-13 2020-07-09 429.000 114,884 +1,000 0.03% 49,285,236
2020-07-10 2020-07-08 423.300 113,884 +2,000 0.03% 48,207,097
2020-07-09 2020-07-07 420.000 111,884 -2,500 0.02% 46,991,280
2020-07-08 2020-07-06 418.500 114,384 +2,334 0.03% 47,869,704
2020-07-07 2020-07-03 422.700 112,050 -3,500 0.03% 47,363,535
2020-07-06 2020-07-02 426.000 115,550 +833 0.03% 49,224,300
2020-07-03 2020-06-30 425.400 114,717 +5,333 0.03% 48,800,612
2020-07-02 2020-06-29 446.100 109,384 +1,000 0.03% 48,796,202
2020-06-30 2020-06-26 448.500 108,384 -666 0.02% 48,610,224
2020-06-29 2020-06-24 436.500 109,050 -834 0.03% 47,600,325
2020-06-26 2020-06-23 437.400 109,884 -166 0.03% 48,063,262
2020-06-24 2020-06-22 415.200 110,050 -3,000 0.03% 45,692,760
2020-06-23 2020-06-19 415.800 113,050 -167 0.03% 47,006,190
2020-06-17 2020-06-15 381.000 113,217 +167 0.03% 43,135,677
2020-06-16 2020-06-12 387.000 113,050 -500 0.03% 43,750,350
2020-06-15 2020-06-11 384.600 113,550 +3,000 0.03% 43,671,330
2020-06-12 2020-06-10 384.000 110,550 +1,000 0.03% 42,451,200
2020-06-11 2020-06-09 377.100 109,550 +333 0.03% 41,311,305
2020-06-10 2020-06-08 375.000 109,217 +1,500 0.03% 40,956,375
2020-06-09 2020-06-05 393.300 107,717 +3,333 0.02% 42,365,096
2020-06-08 2020-06-04 397.500 104,384 +3,334 0.02% 41,492,640
2020-06-04 2020-06-02 387.900 101,050 -14,167 0.02% 39,197,295
2020-06-03 2020-06-01 381.300 115,217 +2,500 0.03% 43,932,242
2020-06-01 2020-05-28 363.000 112,717 -1,500 0.03% 40,916,271
2020-05-29 2020-05-27 373.500 114,217 +500 0.03% 42,660,050
2020-05-28 2020-05-26 387.000 113,717 +500 0.03% 44,008,479
2020-05-27 2020-05-25 379.500 113,217 +3,383 0.03% 42,965,852
2020-05-26 2020-05-22 376.500 109,834 -500 0.03% 41,352,501
2020-05-25 2020-05-21 399.000 110,334 +7,000 0.03% 44,023,266
2020-05-22 2020-05-20 401.100 103,334 +334 0.02% 41,447,267
2020-05-21 2020-05-19 407.100 103,000 +166 0.02% 41,931,300
2020-05-20 2020-05-18 416.400 102,834 -333 0.02% 42,820,078
2020-05-18 2020-05-14 405.000 103,167 -667 0.02% 41,782,635
2020-05-15 2020-05-13 404.700 103,834 -333 0.02% 42,021,620
2020-05-14 2020-05-12 389.400 104,167 -18,333 0.02% 40,562,630
2020-05-12 2020-05-08 374.400 122,500 +1,666 0.03% 45,864,000
2020-05-11 2020-05-07 361.500 120,834 +1,000 0.03% 43,681,491
2020-05-04 2020-04-28 358.800 119,834 -4,000 0.03% 42,996,439
2020-04-23 2020-04-21 355.500 123,834 +167 0.03% 44,022,987
2020-04-16 2020-04-14 343.200 123,667 +4,167 0.03% 42,442,514
2020-04-09 2020-04-07 345.600 119,500 -667 0.03% 41,299,200
2020-04-08 2020-04-06 342.000 120,167 -1,500 0.03% 41,097,114
2020-04-07 2020-04-03 338.400 121,667 -333 0.03% 41,172,113
2020-04-03 2020-04-01 316.500 122,000 -334 0.03% 38,613,000
2020-04-01 2020-03-30 291.000 122,334 +1,667 0.03% 35,599,194
2020-03-24 2020-03-20 292.650 120,667 +167 0.03% 35,313,198
2020-03-20 2020-03-18 286.200 120,500 -9,167 0.03% 34,487,100
2020-03-19 2020-03-17 293.550 129,667 +2,333 0.03% 38,063,748
2020-03-18 2020-03-16 284.700 127,334 +1,000 0.03% 36,251,990
2020-03-17 2020-03-13 331.800 126,334 -333 0.03% 41,917,621
2020-03-16 2020-03-12 332.700 126,667 +833 0.03% 42,142,111
2020-03-11 2020-03-09 351.300 125,834 +167 0.03% 44,205,484
2020-03-06 2020-03-04 358.200 125,667 +500 0.03% 45,013,919
2020-03-04 2020-03-02 350.400 125,167 -15,000 0.03% 43,858,517
2020-03-03 2020-02-28 342.000 140,167 -666 0.03% 47,937,114
2020-02-26 2020-02-24 344.700 140,833 -10,334 0.03% 48,545,135
2020-02-24 2020-02-20 354.000 151,167 +16,667 0.03% 53,513,118
2020-02-21 2020-02-19 346.500 134,500 +1,833 0.03% 46,604,250
2020-02-20 2020-02-18 356.700 132,667 -166 0.03% 47,322,319
2020-02-19 2020-02-17 350.100 132,833 +32,500 0.03% 46,504,833
2020-02-18 2020-02-14 351.000 100,333 +3,333 0.02% 35,216,883
2020-02-14 2020-02-12 344.100 97,000 +6,667 0.02% 33,377,700
2020-02-13 2020-02-11 333.900 90,333 -4,500 0.02% 30,162,189
2020-02-10 2020-02-06 320.100 94,833 +11,166 0.02% 30,356,043
2020-02-03 2020-01-30 296.400 83,667 -166 0.02% 24,798,899
2020-01-31 2020-01-29 307.800 83,833 -7,667 0.02% 25,803,797
2020-01-30 2020-01-24 313.500 91,500 +167 0.02% 28,685,250
2020-01-23 2020-01-21 312.000 91,333 -8,334 0.02% 28,495,896
2020-01-20 2020-01-16 316.500 99,667 -166 0.02% 31,544,606
2020-01-16 2020-01-14 296.850 99,833 +333 0.02% 29,635,426
2020-01-15 2020-01-13 297.000 99,500 +4,167 0.02% 29,551,500
2020-01-14 2020-01-10 292.800 95,333 +11,166 0.02% 27,913,502
2020-01-09 2020-01-07 303.000 84,167 -5,166 0.02% 25,502,601
2020-01-08 2020-01-06 292.650 89,333 +3,833 0.02% 26,143,302
2020-01-06 2020-01-02 302.100 85,500 +167 0.02% 25,829,550
2019-12-27 2019-12-20 298.800 85,333 +666 0.02% 25,497,500
2019-12-20 2019-12-18 298.950 84,667 -2,333 0.02% 25,311,200
2019-12-19 2019-12-17 294.300 87,000 -3,500 0.02% 25,604,100
2019-12-18 2019-12-16 288.000 90,500 -333 0.02% 26,064,000
2019-12-17 2019-12-13 284.550 90,833 -1,667 0.02% 25,846,530
2019-12-16 2019-12-12 277.350 92,500 -667 0.02% 25,654,875
2019-12-11 2019-12-09 274.200 93,167 -9,833 0.02% 25,546,391
2019-12-03 2019-11-29 265.350 103,000 -1,000 0.02% 27,331,050
2019-12-02 2019-11-28 272.100 104,000 +6,667 0.02% 28,298,400
2019-11-27 2019-11-25 263.400 97,333 -334 0.02% 25,637,512
2019-11-26 2019-11-22 274.350 97,667 -833 0.02% 26,794,941
2019-11-25 2019-11-21 268.200 98,500 -6,833 0.02% 26,417,700
2019-11-22 2019-11-20 268.200 105,333 -3,167 0.02% 28,250,311
2019-11-21 2019-11-19 265.500 108,500 -167 0.03% 28,806,750
2019-11-20 2019-11-18 257.250 108,667 -12,666 0.03% 27,954,586
2019-11-19 2019-11-15 257.100 121,333 +1,166 0.03% 31,194,714
2019-11-18 2019-11-14 257.400 120,167 +6,000 0.03% 30,930,986
2019-11-15 2019-11-13 256.950 114,167 +1,834 0.03% 29,335,211
2019-11-13 2019-11-11 259.050 112,333 +28,833 0.03% 29,099,864
2019-11-12 2019-11-08 268.350 83,500 -34,000 0.02% 22,407,225
2019-11-11 2019-11-07 261.600 117,500 +833 0.03% 30,738,000
2019-11-07 2019-11-05 258.150 116,667 +34,167 0.03% 30,117,586
2019-11-06 2019-11-04 260.100 82,500 +667 0.02% 21,458,250
2019-11-05 2019-11-01 259.350 81,833 -2,000 0.02% 21,223,389
2019-11-04 2019-10-31 277.500 83,833 +2,333 0.02% 23,263,658
2019-11-01 2019-10-30 264.000 81,500 -333 0.02% 21,516,000
2019-10-31 2019-10-29 273.450 81,833 -167 0.02% 22,377,234
2019-10-30 2019-10-28 259.050 82,000 -29,500 0.02% 21,242,100
2019-10-28 2019-10-24 240.450 111,500 +167 0.03% 26,810,175
2019-10-25 2019-10-23 240.150 111,333 +3,500 0.03% 26,736,620
2019-10-24 2019-10-22 246.900 107,833 +29,000 0.03% 26,623,968
2019-10-22 2019-10-18 249.000 78,833 -13,834 0.02% 19,629,417
2019-10-17 2019-10-15 244.050 92,667 +13,334 0.02% 22,615,381
2019-10-16 2019-10-14 245.250 79,333 -167 0.02% 19,456,418
2019-10-15 2019-10-11 247.500 79,500 -26,667 0.02% 19,676,250
2019-10-10 2019-10-08 241.950 106,167 +26,500 0.03% 25,687,106
2019-10-03 2019-09-30 240.000 79,667 -4,000 0.02% 19,120,080
2019-09-20 2019-09-18 234.300 83,667 +14,334 0.02% 19,603,178
2019-09-19 2019-09-17 238.350 69,333 -167 0.02% 16,525,521
2019-09-17 2019-09-13 240.000 69,500 -1,667 0.02% 16,680,000
2019-09-13 2019-09-11 235.350 71,167 +2,834 0.02% 16,749,153
2019-09-05 2019-09-03 242.100 68,333 +4,666 0.02% 16,543,419
2019-08-30 2019-08-28 237.000 63,667 -3,500 0.02% 15,089,079
2019-08-28 2019-08-26 241.950 67,167 +2,167 0.02% 16,251,056
2019-08-20 2019-08-16 239.700 65,000 +3,000 0.02% 15,580,500
2019-08-15 2019-08-13 238.200 62,000 -3,000 0.01% 14,768,400
2019-08-09 2019-08-07 238.650 65,000 +3,333 0.02% 15,512,250
2019-08-07 2019-08-05 235.950 61,667 -6,833 0.01% 14,550,329
2019-08-06 2019-08-02 243.450 68,500 +833 0.02% 16,676,325
2019-07-26 2019-07-24 246.450 67,667 +8,000 0.02% 16,676,532
2019-07-23 2019-07-19 246.150 59,667 -500 0.01% 14,687,032
2019-07-18 2019-07-16 226.050 60,167 -333 0.01% 13,600,750
2019-07-16 2019-07-12 215.100 60,500 +6,667 0.01% 13,013,550
2019-07-08 2019-07-04 224.550 53,833 -334 0.01% 12,088,200
2019-07-04 2019-07-02 224.250 54,167 -6,333 0.01% 12,146,950
2019-07-03 2019-06-28 210.450 60,500 +167 0.01% 12,732,225
2019-06-28 2019-06-26 204.300 60,333 +166 0.01% 12,326,032
2019-06-27 2019-06-25 199.500 60,167 +6,334 0.01% 12,003,317
2019-06-26 2019-06-24 207.900 53,833 -13,334 0.01% 11,191,881
2019-06-25 2019-06-21 207.150 67,167 +334 0.02% 13,913,644
2019-06-17 2019-06-13 222.300 66,833 +166 0.02% 14,856,976
2019-06-13 2019-06-11 223.200 66,667 +167 0.02% 14,880,074
2019-06-12 2019-06-10 222.900 66,500 +167 0.02% 14,822,850
2019-05-29 2019-05-27 227.700 66,333 -500 0.02% 15,104,024
2019-05-28 2019-05-24 218.700 66,833 +166 0.02% 14,616,377
2019-05-24 2019-05-22 210.600 66,667 +667 0.02% 14,040,070
2019-05-15 2019-05-10 237.150 66,000 -1,000 0.02% 15,651,900
2019-05-14 2019-05-09 225.450 67,000 -6,667 0.02% 15,105,150
2019-05-10 2019-05-08 240.300 73,667 -333 0.02% 17,702,180
2019-05-08 2019-05-06 237.900 74,000 -1,333 0.02% 17,604,600
2019-05-07 2019-05-03 249.750 75,333 -334 0.02% 18,814,417
2019-04-26 2019-04-24 238.800 75,667 -333 0.02% 18,069,280
2019-04-24 2019-04-18 240.750 76,000 +3,667 0.02% 18,297,000
2019-04-23 2019-04-17 250.950 72,333 -2,000 0.02% 18,151,966
2019-04-17 2019-04-15 245.400 74,333 -1,000 0.02% 18,241,318
2019-04-11 2019-04-09 248.100 75,333 +1,666 0.02% 18,690,117
2019-04-09 2019-04-04 238.500 73,667 -9,000 0.02% 17,569,580
2019-04-04 2019-04-02 231.450 82,667 -3,333 0.02% 19,133,277
2019-04-03 2019-04-01 231.450 86,000 +7,667 0.02% 19,904,700
2019-03-29 2019-03-27 231.300 78,333 +2,666 0.02% 18,118,423
2019-03-27 2019-03-25 221.850 75,667 +1,000 0.02% 16,786,724
2019-03-25 2019-03-21 234.450 74,667 -1,000 0.02% 17,505,678
2019-03-21 2019-03-19 250.050 75,667 +334 0.02% 18,920,533
2019-03-01 2019-02-27 225.000 75,333 -167 0.02% 16,949,925
2019-02-28 2019-02-26 227.550 75,500 +667 0.02% 17,180,025
2019-02-27 2019-02-25 228.300 74,833 -1,000 0.02% 17,084,374
2019-02-25 2019-02-21 217.950 75,833 +333 0.02% 16,527,802
2019-02-22 2019-02-20 207.000 75,500 +500 0.02% 15,628,500
2019-02-19 2019-02-15 206.550 75,000 -167 0.02% 15,491,250
2019-02-14 2019-02-12 210.000 75,167 +667 0.02% 15,785,070
2019-02-12 2019-02-08 207.300 74,500 -167 0.02% 15,443,850
2019-02-11 2019-02-04 202.650 74,667 -10,000 0.02% 15,131,268
2019-01-29 2019-01-25 192.000 84,667 -666 0.02% 16,256,064
2019-01-24 2019-01-22 181.500 85,333 -167 0.02% 15,487,940
2019-01-16 2019-01-14 170.550 85,500 -333 0.02% 14,582,025
2019-01-15 2019-01-11 173.400 85,833 -167 0.02% 14,883,442
2019-01-14 2019-01-10 174.600 86,000 -333 0.02% 15,015,600
2019-01-11 2019-01-09 163.500 86,333 -334 0.02% 14,115,446
2019-01-09 2019-01-07 152.850 86,667 -1,666 0.02% 13,247,051
2019-01-08 2019-01-04 148.350 88,333 -5,000 0.02% 13,104,201
2019-01-04 2019-01-02 146.100 93,333 +3,333 0.02% 13,635,951
2019-01-03 2018-12-31 150.450 90,000 -6,667 0.02% 13,540,500
2018-12-20 2018-12-18 167.550 96,667 +7,500 0.02% 16,196,556
2018-12-17 2018-12-13 170.700 89,167 -333 0.02% 15,220,807
2018-12-13 2018-12-11 157.050 89,500 +333 0.02% 14,055,975
2018-12-12 2018-12-10 149.700 89,167 +14,500 0.02% 13,348,300
2018-12-11 2018-12-07 177.000 74,667 +167 0.02% 13,216,059
2018-12-07 2018-12-05 199.200 74,500 +833 0.02% 14,840,400
2018-12-04 2018-11-30 196.800 73,667 -333 0.02% 14,497,666
2018-12-03 2018-11-29 192.450 74,000 +167 0.02% 14,241,300
2018-11-30 2018-11-28 186.450 73,833 +5,666 0.02% 13,766,163
2018-11-29 2018-11-27 179.850 68,167 +4,000 0.02% 12,259,835
2018-11-12 2018-11-08 195.900 64,167 -1,666 0.02% 12,570,315
2018-11-09 2018-11-07 195.000 65,833 -667 0.02% 12,837,435
2018-11-08 2018-11-06 188.400 66,500 +3,000 0.02% 12,528,600
2018-11-06 2018-11-02 192.300 63,500 -667 0.02% 12,211,050
2018-10-31 2018-10-29 159.000 64,167 -10,000 0.02% 10,202,553
2018-10-30 2018-10-26 167.700 74,167 +2,000 0.02% 12,437,806
2018-10-29 2018-10-25 180.600 72,167 +3,334 0.02% 13,033,360
2018-10-26 2018-10-24 188.100 68,833 -3,334 0.02% 12,947,487
2018-10-25 2018-10-23 189.000 72,167 +10,167 0.02% 13,639,563
2018-10-24 2018-10-22 202.200 62,000 -6,667 0.02% 12,536,400
2018-10-23 2018-10-19 191.100 68,667 +667 0.02% 13,122,264
2018-10-16 2018-10-12 195.000 68,000 +6,667 0.02% 13,260,000
2018-10-12 2018-10-10 203.850 61,333 -16,000 0.02% 12,502,732
2018-10-11 2018-10-09 208.500 77,333 -6,667 0.02% 16,123,931
2018-10-09 2018-10-05 218.400 84,000 +167 0.02% 18,345,600
2018-10-05 2018-10-03 229.350 83,833 -167 0.02% 19,227,099
2018-10-02 2018-09-27 238.050 84,000 -1,167 0.02% 19,996,200
2018-09-20 2018-09-18 214.500 85,167 -666 0.02% 18,268,322
2018-09-19 2018-09-17 213.450 85,833 -6,667 0.02% 18,321,054
2018-09-18 2018-09-14 213.000 92,500 +167 0.02% 19,702,500
2018-09-17 2018-09-13 209.700 92,333 +17,666 0.02% 19,362,230
2018-09-14 2018-09-12 199.650 74,667 +834 0.02% 14,907,267
2018-08-29 2018-08-27 243.600 73,833 -667 0.02% 17,985,719
2018-08-24 2018-08-22 217.500 74,500 -1,000 0.02% 16,203,750
2018-08-23 2018-08-21 211.500 75,500 +4,833 0.02% 15,968,250
2018-08-22 2018-08-20 193.950 70,667 -5,000 0.02% 13,705,865
2018-08-21 2018-08-17 187.500 75,667 +167 0.02% 14,187,563
2018-08-20 2018-08-16 205.350 75,500 -6,333 0.02% 15,503,925
2018-08-09 2018-08-07 225.000 81,833 +1,666 0.02% 18,412,425
2018-08-08 2018-08-06 219.150 80,167 -28,500 0.02% 17,568,598
2018-08-07 2018-08-03 221.100 108,667 -6,666 0.03% 24,026,274
2018-07-31 2018-07-27 256.350 115,333 -1,667 0.03% 29,565,615
2018-07-26 2018-07-24 233.850 117,000 +2,000 0.03% 27,360,450
2018-07-25 2018-07-23 240.450 115,000 -500 0.03% 27,651,750
2018-07-23 2018-07-19 233.250 115,500 +167 0.03% 26,940,375
2018-07-16 2018-07-12 239.700 115,333 -500 0.03% 27,645,320
2018-07-12 2018-07-10 228.150 115,833 +1,000 0.03% 26,427,299
2018-07-11 2018-07-09 242.250 114,833 -667 0.03% 27,818,294
2018-07-10 2018-07-06 232.950 115,500 +2,167 0.03% 26,905,725
2018-07-09 2018-07-05 223.500 113,333 -167 0.03% 25,329,926
2018-07-06 2018-07-04 236.100 113,500 +333 0.03% 26,797,350
2018-07-05 2018-07-03 249.000 113,167 -166 0.03% 28,178,583
2018-07-04 2018-06-29 262.050 113,333 -1,667 0.03% 29,698,913
2018-07-03 2018-06-28 249.750 115,000 -1,500 0.03% 28,721,250
2018-06-29 2018-06-27 257.700 116,500 -333 0.03% 30,022,050
2018-06-28 2018-06-26 259.950 116,833 -1,667 0.03% 30,370,738
2018-06-27 2018-06-25 260.400 118,500 +1,667 0.03% 30,857,400
2018-06-26 2018-06-22 269.250 116,833 -167 0.03% 31,457,285
2018-06-25 2018-06-21 260.100 117,000 +16,667 0.03% 30,431,700
2018-06-22 2018-06-20 253.500 100,333 +3,166 0.02% 25,434,416
2018-06-21 2018-06-19 253.650 97,167 -41,000 0.02% 24,646,410
2018-06-20 2018-06-15 263.700 138,167 -500 0.03% 36,434,638
2018-06-19 2018-06-14 259.200 138,667 +1,667 0.03% 35,942,486
2018-06-15 2018-06-13 265.500 137,000 +2,500 0.03% 36,373,500
2018-06-14 2018-06-12 279.750 134,500 +3,000 0.03% 37,626,375
2018-06-13 2018-06-11 275.850 131,500 +6,667 0.03% 36,274,275
2018-06-08 2018-06-06 285.600 124,833 +1,833 0.03% 35,652,305
2018-06-07 2018-06-05 285.750 123,000 +667 0.03% 35,147,250
2018-06-06 2018-06-04 286.650 122,333 -1,834 0.03% 35,066,754
2018-06-05 2018-06-01 271.950 124,167 +2,167 0.03% 33,767,216
2018-05-31 2018-05-29 251.850 122,000 -2,500 0.03% 30,725,700
2018-05-30 2018-05-28 254.850 124,500 +167 0.03% 31,728,825
2018-05-29 2018-05-25 248.250 124,333 -7,834 0.03% 30,865,667
2018-05-28 2018-05-24 240.300 132,167 +5,000 0.03% 31,759,730
2018-05-25 2018-05-23 237.750 127,167 +1,667 0.03% 30,233,954
2018-05-24 2018-05-21 233.550 125,500 +7,833 0.03% 29,310,525
2018-05-23 2018-05-18 240.000 117,667 +3,334 0.03% 28,240,080
2018-05-21 2018-05-17 247.200 114,333 +16,666 0.03% 28,263,118
2018-05-18 2018-05-16 249.900 97,667 +3,334 0.02% 24,406,983
2018-05-17 2018-05-15 244.950 94,333 +1,000 0.02% 23,106,868
2018-05-16 2018-05-14 237.600 93,333 +1,333 0.02% 22,175,921
2018-05-15 2018-05-11 230.700 92,000 -23 0.02% 21,224,400
2018-05-11 2018-05-09 228.450 92,023 -667 0.02% 21,022,654
2018-05-10 2018-05-08 225.750 92,690 -667 0.02% 20,924,768
2018-05-09 2018-05-07 211.500 93,357 -333 0.02% 19,745,006
2018-05-07 2018-05-03 211.200 93,690 +3,333 0.02% 19,787,328
2018-05-04 2018-05-02 214.650 90,357 +1,000 0.02% 19,395,130
2018-04-30 2018-04-26 218.400 89,357 +3,334 0.02% 19,515,569
2018-04-27 2018-04-25 226.350 86,023 +10,666 0.02% 19,471,306
2018-04-26 2018-04-24 217.200 75,357 -1,833 0.02% 16,367,540
2018-04-25 2018-04-23 215.100 77,190 +3,023 0.02% 16,603,569
2018-04-24 2018-04-20 229.500 74,167 -1,000 0.02% 17,021,327
2018-04-23 2018-04-19 228.600 75,167 +334 0.02% 17,183,176
2018-04-20 2018-04-18 219.900 74,833 +333 0.02% 16,455,777
2018-04-19 2018-04-17 222.000 74,500 +667 0.02% 16,539,000
2018-04-18 2018-04-16 235.800 73,833 -6,667 0.02% 17,409,821
2018-04-17 2018-04-13 237.300 80,500 -2,000 0.02% 19,102,650
2018-04-16 2018-04-12 246.300 82,500 +2,167 0.02% 20,319,750
2018-04-10 2018-04-06 243.300 80,333 +1,666 0.02% 19,545,019
2018-04-09 2018-04-04 249.300 78,667 +1,500 0.02% 19,611,683
2018-04-04 2018-03-29 226.350 77,167 +167 0.02% 17,466,750
2018-04-03 2018-03-28 225.000 77,000 +333 0.02% 17,325,000
2018-03-29 2018-03-27 241.800 76,667 +2,000 0.02% 18,538,081
2018-03-27 2018-03-23 212.700 74,667 +12,667 0.02% 15,881,671
2018-03-26 2018-03-22 218.700 62,000 +667 0.02% 13,559,400
2018-03-23 2018-03-21 225.150 61,333 +2,333 0.02% 13,809,125
2018-03-22 2018-03-20 227.100 59,000 +8,167 0.02% 13,398,900
2018-03-19 2018-03-15 213.000 50,833 +500 0.01% 10,827,429
2018-03-15 2018-03-13 192.450 50,333 +2,333 0.01% 9,686,586
2018-03-14 2018-03-12 197.250 48,000 +1,667 0.01% 9,468,000
2018-03-13 2018-03-09 192.150 46,333 +1,333 0.01% 8,902,886
2018-03-12 2018-03-08 195.150 45,000 +1,500 0.01% 8,781,750
2018-03-09 2018-03-07 185.700 43,500 -1,667 0.01% 8,077,950
2018-03-07 2018-03-05 175.500 45,167 -26,666 0.01% 7,926,809
2018-03-06 2018-03-02 162.900 71,833 +3,833 0.02% 11,701,596
2018-03-05 2018-03-01 160.800 68,000 +6,667 0.02% 10,934,400
2018-03-01 2018-02-27 157.800 61,333 -49,334 0.02% 9,678,347
2018-02-22 2018-02-20 154.050 110,667 -29,500 0.03% 17,048,251
2018-02-21 2018-02-15 151.200 140,167 +10,000 0.04% 21,193,250
2018-02-14 2018-02-12 146.700 130,167 +40,167 0.03% 19,095,499
2018-02-13 2018-02-09 146.850 90,000 +14,167 0.02% 13,216,500
2018-02-09 2018-02-07 143.550 75,833 -10,000 0.02% 10,885,827
2018-02-08 2018-02-06 144.600 85,833 +3,333 0.02% 12,411,452
2018-02-07 2018-02-05 154.050 82,500 +3,333 0.02% 12,709,125
2018-02-05 2018-02-01 159.750 79,167 +6,667 0.02% 12,646,928
2018-02-02 2018-01-31 161.550 72,500 +5,167 0.02% 11,712,375
2018-02-01 2018-01-30 159.750 67,333 +666 0.02% 10,756,447
2018-01-31 2018-01-29 170.400 66,667 +167 0.02% 11,360,057
2018-01-23 2018-01-19 153.150 66,500 +333 0.02% 10,184,475
2018-01-19 2018-01-17 156.600 66,167 -14,333 0.02% 10,361,752
2018-01-18 2018-01-16 163.350 80,500 +333 0.02% 13,149,675
2018-01-17 2018-01-15 165.000 80,167 -166 0.02% 13,227,555
2018-01-15 2018-01-11 154.200 80,333 +333 0.02% 12,387,349
2018-01-12 2018-01-10 159.450 80,000 +14,000 0.02% 12,756,000
2018-01-08 2018-01-04 144.000 66,000 +15,500 0.02% 9,504,000
2018-01-05 2018-01-03 133.350 50,500 +18,333 0.01% 6,734,175
2017-12-18 2017-12-14 128.250 32,167 -1,666 0.01% 4,125,418
2017-12-12 2017-12-08 129.000 33,833 -167 0.01% 4,364,457
2017-12-11 2017-12-07 123.300 34,000 +1,000 0.01% 4,192,200
2017-12-08 2017-12-06 128.100 33,000 -13,500 0.01% 4,227,300
2017-12-07 2017-12-05 137.400 46,500 +5,000 0.01% 6,389,100
2017-12-01 2017-11-29 143.850 41,500 -333 0.01% 5,969,775
2017-11-21 2017-11-17 131.700 41,833 +500 0.01% 5,509,406
2017-11-14 2017-11-10 135.750 41,333 +333 0.01% 5,610,955
2017-11-09 2017-11-07 130.950 41,000 +18,333 0.01% 5,368,950
2017-11-03 2017-11-01 134.400 22,667 +1,834 0.01% 3,046,445
2017-11-01 2017-10-30 128.100 20,833 -834 0.01% 2,668,707
2017-10-30 2017-10-26 136.500 21,667 +167 0.01% 2,957,546
2017-10-27 2017-10-25 144.900 21,500 -35,167 0.01% 3,115,350
2017-10-26 2017-10-24 128.100 56,667 +834 0.01% 7,259,043
2017-09-26 2017-09-22 117.000 55,833 -5,000 0.01% 6,532,461
2017-09-25 2017-09-21 118.500 60,833 +8,166 0.02% 7,208,711
2017-09-22 2017-09-20 121.950 52,667 -333 0.01% 6,422,741
2017-09-21 2017-09-19 116.700 53,000 +1,667 0.01% 6,185,100
2017-09-15 2017-09-13 112.050 51,333 +666 0.01% 5,751,863
2017-09-11 2017-09-07 109.650 50,667 +3,334 0.01% 5,555,637
2017-09-08 2017-09-06 109.200 47,333 +333 0.01% 5,168,764
2017-08-25 2017-08-22 111.750 47,000 -1,000 0.01% 5,252,250
2017-08-24 2017-08-21 106.500 48,000 -6,667 0.01% 5,112,000
2017-08-21 2017-08-17 109.350 54,667 -6,333 0.01% 5,977,836
2017-08-18 2017-08-16 99.900 61,000 +667 0.02% 6,093,900
2017-08-09 2017-08-07 98.700 60,333 -1,000 0.02% 5,954,867
2017-08-07 2017-08-03 98.250 61,333 +1,666 0.02% 6,025,967
2017-08-04 2017-08-02 101.550 59,667 +35,334 0.02% 6,059,184
2017-08-02 2017-07-31 105.000 24,333 -20,834 0.01% 2,554,965
2017-08-01 2017-07-28 103.200 45,167 -333 0.01% 4,661,234
2017-07-31 2017-07-27 105.600 45,500 -3,333 0.01% 4,804,800
2017-07-28 2017-07-26 104.100 48,833 +6,666 0.01% 5,083,515
2017-07-26 2017-07-24 108.300 42,167 +3,334 0.01% 4,566,686
2017-07-25 2017-07-21 112.200 38,833 +3,333 0.01% 4,357,063
2017-07-24 2017-07-20 114.600 35,500 +333 0.01% 4,068,300
2017-07-21 2017-07-19 111.000 35,167 -5,666 0.01% 3,903,537
2017-07-18 2017-07-14 96.600 40,833 +5,000 0.01% 3,944,468
2017-07-17 2017-07-13 96.600 35,833 +3,333 0.01% 3,461,468
2017-07-13 2017-07-11 92.550 32,500 +1,667 0.01% 3,007,875
2017-07-11 2017-07-07 99.900 30,833 +3,333 0.01% 3,080,217
2017-07-04 2017-06-30 88.050 27,500 -1,667 0.01% 2,421,375
2017-06-30 2017-06-28 81.900 29,167 +3,167 0.01% 2,388,777
2017-06-26 2017-06-22 82.800 26,000 +1,667 0.01% 2,152,800
2017-06-23 2017-06-21 78.300 24,333 +1,833 0.01% 1,905,274
2017-06-19 2017-06-15 84.750 22,500 +1,667 0.01% 1,906,875
2017-06-16 2017-06-14 85.500 20,833 -35,000 0.01% 1,781,222
2017-06-15 2017-06-13 84.750 55,833 0.01% 4,731,847

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