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: FULBRIGHT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 371,600 +0 0.02% 6,358,076
2025-10-13 2025-10-09 17.450 371,600 +0 0.02% 6,484,420
2025-10-10 2025-10-08 18.070 371,600 -10,100 0.02% 6,714,812
2025-10-09 2025-10-06 18.300 381,700 -63,400 0.02% 6,985,110
2025-10-08 2025-10-03 18.130 445,100 -12,000 0.03% 8,069,663
2025-10-06 2025-10-02 17.950 457,100 -112,300 0.03% 8,204,945
2025-10-03 2025-09-30 17.590 569,400 -5,000 0.03% 10,015,746
2025-10-02 2025-09-29 17.560 574,400 +5,000 0.04% 10,086,464
2025-09-30 2025-09-26 17.200 569,400 -2,000 0.03% 9,793,680
2025-09-29 2025-09-25 17.130 571,400 +15,000 0.03% 9,788,082
2025-09-26 2025-09-24 17.250 556,400 +13,900 0.03% 9,597,900
2025-09-25 2025-09-23 17.350 542,500 +16,000 0.03% 9,412,375
2025-09-24 2025-09-22 17.680 526,500 +75,700 0.03% 9,308,520
2025-09-23 2025-09-19 18.360 450,800 -1,800 0.03% 8,276,688
2025-09-22 2025-09-18 18.200 452,600 -15,000 0.03% 8,237,320
2025-09-19 2025-09-17 18.250 467,600 -1,500 0.03% 8,533,700
2025-09-18 2025-09-16 17.760 469,100 +23,800 0.03% 8,331,216
2025-09-17 2025-09-15 17.720 445,300 +30,800 0.03% 7,890,716
2025-09-16 2025-09-12 18.020 414,500 -4,700 0.03% 7,469,290
2025-09-15 2025-09-11 18.300 419,200 -16,500 0.03% 7,671,360
2025-09-12 2025-09-10 18.380 435,700 +26,800 0.03% 8,008,166
2025-09-11 2025-09-09 18.350 408,900 -29,000 0.03% 7,503,315
2025-09-10 2025-09-08 18.410 437,900 +34,500 0.03% 8,061,739
2025-09-09 2025-09-05 18.770 403,400 +2,500 0.02% 7,571,818
2025-09-08 2025-09-04 18.620 400,900 +39,000 0.02% 7,464,758
2025-09-05 2025-09-03 19.130 361,900 +46,500 0.02% 6,923,147
2025-09-04 2025-09-02 19.870 315,400 +12,000 0.02% 6,266,998
2025-09-03 2025-09-01 20.200 303,400 +1,000 0.02% 6,128,680
2025-09-02 2025-08-29 19.720 302,400 -29,000 0.02% 5,963,328
2025-09-01 2025-08-28 19.080 331,400 +40,500 0.02% 6,323,112
2025-08-29 2025-08-27 19.740 290,900 -5,500 0.02% 5,742,366
2025-08-28 2025-08-26 19.850 296,400 -1,700 0.02% 5,883,540
2025-08-27 2025-08-25 20.120 298,100 +32,900 0.02% 5,997,772
2025-08-26 2025-08-22 20.360 265,200 -69,400 0.02% 5,399,472
2025-08-25 2025-08-21 20.080 334,600 -21,200 0.02% 6,718,768
2025-08-22 2025-08-20 18.770 355,800 +28,900 0.02% 6,678,366
2025-08-21 2025-08-19 19.060 326,900 -2,600 0.02% 6,230,714
2025-08-20 2025-08-18 19.650 329,500 +21,700 0.02% 6,474,675
2025-08-19 2025-08-15 19.050 307,800 -18,100 0.02% 5,863,590
2025-08-18 2025-08-14 18.450 325,900 -17,300 0.02% 6,012,855
2025-08-15 2025-08-13 17.980 343,200 -2,500 0.02% 6,170,736
2025-08-14 2025-08-12 17.880 345,700 +7,200 0.02% 6,181,116
2025-08-13 2025-08-11 17.310 338,500 +19,000 0.02% 5,859,435
2025-08-12 2025-08-08 17.910 319,500 +54,000 0.02% 5,722,245
2025-08-11 2025-08-07 17.780 265,500 -2,800 0.02% 4,720,590
2025-08-08 2025-08-06 18.280 268,300 +4,200 0.02% 4,904,524
2025-08-07 2025-08-05 18.200 264,100 +1,900 0.02% 4,806,620
2025-08-06 2025-08-04 18.100 262,200 -100 0.02% 4,745,820
2025-08-05 2025-08-01 18.580 262,300 -89,300 0.02% 4,873,534
2025-08-04 2025-07-31 20.100 351,600 +92,200 0.02% 7,067,160
2025-08-01 2025-07-30 20.250 259,400 -30,000 0.02% 5,252,850
2025-07-31 2025-07-29 21.250 289,400 -23,800 0.02% 6,149,750
2025-07-30 2025-07-28 21.900 313,200 -18,800 0.02% 6,859,080
2025-07-29 2025-07-25 21.100 332,000 -35,000 0.02% 7,005,200
2025-07-28 2025-07-24 20.350 367,000 -43,800 0.02% 7,468,450
2025-07-25 2025-07-23 19.780 410,800 +60,700 0.03% 8,125,624
2025-07-24 2025-07-22 18.400 350,100 -3,700 0.02% 6,441,840
2025-07-23 2025-07-21 19.340 353,800 -82,700 0.02% 6,842,492
2025-07-22 2025-07-18 19.560 436,500 +113,900 0.03% 8,537,940
2025-07-21 2025-07-17 17.900 322,600 -19,000 0.02% 5,774,540
2025-07-18 2025-07-16 17.880 341,600 +22,000 0.02% 6,107,808
2025-07-17 2025-07-15 18.060 319,600 -2,000 0.02% 5,771,976
2025-07-16 2025-07-14 18.560 321,600 +12,100 0.02% 5,968,896
2025-07-15 2025-07-11 18.200 309,500 -5,300 0.02% 5,632,900
2025-07-14 2025-07-10 17.840 314,800 -40,000 0.02% 5,616,032
2025-07-11 2025-07-09 17.580 354,800 +16,400 0.02% 6,237,384
2025-07-10 2025-07-08 18.140 338,400 -34,500 0.02% 6,138,576
2025-07-09 2025-07-07 17.520 372,900 +49,100 0.02% 6,533,208
2025-07-08 2025-07-04 16.660 323,800 -8,000 0.02% 5,394,508
2025-07-07 2025-07-03 17.340 331,800 -39,800 0.02% 5,753,412
2025-07-04 2025-07-02 17.700 371,600 +57,300 0.02% 6,577,320
2025-07-03 2025-06-30 18.260 314,300 +10,000 0.02% 5,739,118
2025-07-02 2025-06-27 18.220 304,300 -500 0.02% 5,544,346
2025-06-30 2025-06-26 18.620 304,800 +61,900 0.02% 5,675,376
2025-06-27 2025-06-25 19.940 242,900 +17,000 0.02% 4,843,426
2025-06-26 2025-06-24 20.250 225,900 +19,000 0.02% 4,574,475
2025-06-25 2025-06-23 20.800 206,900 -8,500 0.01% 4,303,520
2025-06-24 2025-06-20 19.180 215,400 +4,300 0.02% 4,131,372
2025-06-23 2025-06-19 20.150 211,100 -2,500 0.01% 4,253,665
2025-06-20 2025-06-18 20.350 213,600 -6,000 0.02% 4,346,760
2025-06-19 2025-06-17 20.650 219,600 -14,400 0.02% 4,534,740
2025-06-18 2025-06-16 20.600 234,000 -13,200 0.02% 4,820,400
2025-06-17 2025-06-13 18.300 247,200 +23,600 0.02% 4,523,760
2025-06-13 2025-06-11 19.160 223,600 -131,800 0.02% 4,284,176
2025-06-12 2025-06-10 18.560 355,400 -18,300 0.03% 6,596,224
2025-06-11 2025-06-09 18.460 373,700 +61,100 0.03% 6,898,502
2025-06-10 2025-06-06 17.500 312,600 +49,000 0.02% 5,470,500
2025-06-09 2025-06-05 19.200 263,600 -30,100 0.02% 5,061,120
2025-06-06 2025-06-04 19.140 293,700 +52,600 0.02% 5,621,418
2025-06-05 2025-06-03 19.760 241,100 -94,000 0.02% 4,764,136
2025-06-04 2025-06-02 21.100 335,100 -96,800 0.02% 7,070,610
2025-06-03 2025-05-30 19.260 431,900 -356,900 0.03% 8,318,394
2025-06-02 2025-05-29 21.050 788,800 +569,500 0.06% 16,604,240
2025-05-30 2025-05-28 16.000 219,300 -200 0.02% 3,508,800
2025-05-29 2025-05-27 15.680 219,500 -28,800 0.02% 3,441,760
2025-05-28 2025-05-26 13.980 248,300 -19,700 0.02% 3,471,234
2025-05-27 2025-05-23 12.440 268,000 -7,000 0.02% 3,333,920
2025-05-26 2025-05-22 12.080 275,000 -2,000 0.02% 3,322,000
2025-05-22 2025-05-20 12.260 277,000 -2,300 0.02% 3,396,020
2025-05-21 2025-05-19 12.260 279,300 -3,000 0.02% 3,424,218
2025-05-20 2025-05-16 12.380 282,300 +1,000 0.02% 3,494,874
2025-05-19 2025-05-15 12.680 281,300 -9,800 0.02% 3,566,884
2025-05-16 2025-05-14 12.940 291,100 +4,800 0.02% 3,766,834
2025-05-13 2025-05-09 12.000 286,300 -3,000 0.02% 3,435,600
2025-05-12 2025-05-08 12.020 289,300 +3,100 0.02% 3,477,386
2025-05-09 2025-05-07 11.820 286,200 -700 0.02% 3,382,884
2025-05-08 2025-05-06 11.820 286,900 -1,700 0.02% 3,391,158
2025-05-07 2025-05-02 11.600 288,600 -5,000 0.02% 3,347,760
2025-04-29 2025-04-25 11.180 293,600 +6,700 0.02% 3,282,448
2025-04-28 2025-04-24 11.380 286,900 -4,000 0.02% 3,264,922
2025-04-25 2025-04-23 11.400 290,900 -2,100 0.02% 3,316,260
2025-04-24 2025-04-22 10.980 293,000 +3,100 0.02% 3,217,140
2025-04-22 2025-04-16 10.820 289,900 -3,000 0.02% 3,136,718
2025-04-17 2025-04-15 11.280 292,900 +3,000 0.02% 3,303,912
2025-04-15 2025-04-11 10.700 289,900 -2,000 0.02% 3,101,930
2025-04-14 2025-04-10 10.360 291,900 -2,000 0.02% 3,024,084
2025-04-11 2025-04-09 10.220 293,900 -2,200 0.02% 3,003,658
2025-04-10 2025-04-08 10.120 296,100 +3,000 0.02% 2,996,532
2025-04-08 2025-04-03 12.160 293,100 -10,000 0.02% 3,564,096
2025-04-03 2025-04-01 12.080 303,100 +800 0.02% 3,661,448
2025-04-02 2025-03-31 12.220 302,300 -10,000 0.02% 3,694,106
2025-04-01 2025-03-28 12.580 312,300 +7,200 0.02% 3,928,734
2025-03-31 2025-03-27 12.660 305,100 -7,300 0.02% 3,862,566
2025-03-27 2025-03-25 12.700 312,400 +18,000 0.02% 3,967,480
2025-03-26 2025-03-24 13.400 294,400 +6,000 0.02% 3,944,960
2025-03-25 2025-03-21 13.500 288,400 -12,000 0.02% 3,893,400
2025-03-24 2025-03-20 13.100 300,400 -106,000 0.02% 3,935,240
2025-03-21 2025-03-19 13.820 406,400 +62,300 0.03% 5,616,448
2025-03-20 2025-03-18 13.460 344,100 -25,400 0.02% 4,631,586
2025-03-19 2025-03-17 13.340 369,500 +32,000 0.03% 4,929,130
2025-03-18 2025-03-14 13.040 337,500 -21,100 0.02% 4,401,000
2025-03-17 2025-03-13 12.500 358,600 +10,000 0.03% 4,482,500
2025-03-14 2025-03-12 12.620 348,600 +10,000 0.02% 4,399,332
2025-03-13 2025-03-11 12.780 338,600 -112,100 0.02% 4,327,308
2025-03-12 2025-03-10 12.620 450,700 +24,000 0.03% 5,687,834
2025-03-11 2025-03-07 12.940 426,700 +21,000 0.03% 5,521,498
2025-03-10 2025-03-06 12.840 405,700 +2,000 0.03% 5,209,188
2025-03-07 2025-03-05 12.380 403,700 +25,000 0.03% 4,997,806
2025-03-06 2025-03-04 11.960 378,700 +100 0.03% 4,529,252
2025-03-05 2025-03-03 11.620 378,600 +23,200 0.03% 4,399,332
2025-03-04 2025-02-28 11.620 355,400 +12,800 0.03% 4,129,748
2025-03-03 2025-02-27 12.440 342,600 -340,500 0.02% 4,261,944
2025-02-28 2025-02-26 12.720 683,100 +339,700 0.05% 8,689,032
2025-02-27 2025-02-25 12.140 343,400 +29,200 0.02% 4,168,876
2025-02-26 2025-02-24 12.920 314,200 -36,500 0.02% 4,059,464
2025-02-25 2025-02-21 15.000 350,700 +62,300 0.02% 5,260,500
2025-02-24 2025-02-20 14.000 288,400 -25,100 0.02% 4,037,600
2025-02-21 2025-02-19 14.560 313,500 +14,000 0.02% 4,564,560
2025-02-20 2025-02-18 15.000 299,500 +9,600 0.02% 4,492,500
2025-02-19 2025-02-17 14.400 289,900 -45,900 0.02% 4,174,560
2025-02-18 2025-02-14 14.800 335,800 +104,700 0.02% 4,969,840
2025-02-17 2025-02-13 12.320 231,100 -15,400 0.02% 2,847,152
2025-02-14 2025-02-12 12.420 246,500 +2,000 0.02% 3,061,530
2025-02-13 2025-02-11 12.040 244,500 -8,000 0.02% 2,943,780
2025-02-12 2025-02-10 12.560 252,500 +20,000 0.02% 3,171,400
2025-02-11 2025-02-07 12.380 232,500 -3,500 0.02% 2,878,350
2025-02-07 2025-02-05 11.940 236,000 -1,000 0.02% 2,817,840
2025-02-06 2025-02-04 12.080 237,000 +9,000 0.02% 2,862,960
2025-02-04 2025-01-28 12.060 228,000 +1,500 0.02% 2,749,680
2025-01-23 2025-01-21 11.580 226,500 -2,700 0.02% 2,622,870
2025-01-22 2025-01-20 11.480 229,200 +2,700 0.02% 2,631,216
2025-01-14 2025-01-10 10.820 226,500 -300 0.02% 2,450,730
2025-01-02 2024-12-27 11.860 226,800 -1,000 0.02% 2,689,848
2024-12-20 2024-12-18 12.000 227,800 -5,000 0.02% 2,733,600
2024-12-17 2024-12-13 12.200 232,800 +5,000 0.02% 2,840,160
2024-12-16 2024-12-12 12.920 227,800 +2,000 0.02% 2,943,176
2024-12-13 2024-12-11 12.760 225,800 -4,000 0.02% 2,881,208
2024-12-12 2024-12-10 13.000 229,800 +2,000 0.02% 2,987,400
2024-12-06 2024-12-04 12.620 227,800 -12,000 0.02% 2,874,836
2024-12-05 2024-12-03 12.620 239,800 +12,000 0.02% 3,026,276
2024-12-03 2024-11-29 12.600 227,800 -3,000 0.02% 2,870,280
2024-12-02 2024-11-28 12.240 230,800 -7,000 0.02% 2,824,992
2024-11-29 2024-11-27 12.600 237,800 +10,000 0.02% 2,996,280
2024-11-28 2024-11-26 12.140 227,800 -3,000 0.02% 2,765,492
2024-11-26 2024-11-22 12.680 230,800 +2,000 0.02% 2,926,544
2024-11-20 2024-11-18 13.240 228,800 -1,000 0.02% 3,029,312
2024-11-18 2024-11-14 13.320 229,800 +1,000 0.02% 3,060,936
2024-11-15 2024-11-13 13.860 228,800 +4,000 0.02% 3,171,168
2024-11-14 2024-11-12 14.080 224,800 +5,000 0.02% 3,165,184
2024-11-13 2024-11-11 14.800 219,800 -2,000 0.02% 3,253,040
2024-11-12 2024-11-08 15.100 221,800 -4,700 0.02% 3,349,180
2024-11-08 2024-11-06 14.720 226,500 -2,000 0.02% 3,334,080
2024-11-07 2024-11-05 14.680 228,500 +4,000 0.02% 3,354,380
2024-11-06 2024-11-04 13.880 224,500 -3,100 0.02% 3,116,060
2024-11-05 2024-11-01 13.780 227,600 +3,000 0.02% 3,136,328
2024-10-30 2024-10-28 14.200 224,600 +100 0.02% 3,189,320
2024-10-29 2024-10-25 14.000 224,500 -400 0.02% 3,143,000
2024-10-28 2024-10-24 13.520 224,900 +400 0.02% 3,040,648
2024-10-23 2024-10-21 13.820 224,500 -10,000 0.02% 3,102,590
2024-10-22 2024-10-18 14.160 234,500 +12,600 0.02% 3,320,520
2024-10-21 2024-10-17 13.180 221,900 -7,000 0.02% 2,924,642
2024-10-18 2024-10-16 13.560 228,900 +4,000 0.02% 3,103,884
2024-10-17 2024-10-15 13.440 224,900 +2,000 0.02% 3,022,656
2024-10-16 2024-10-14 14.220 222,900 -3,000 0.02% 3,169,638
2024-10-15 2024-10-10 14.700 225,900 +6,000 0.02% 3,320,730
2024-10-14 2024-10-09 14.760 219,900 -3,000 0.02% 3,245,724
2024-10-10 2024-10-08 15.660 222,900 +7,400 0.02% 3,490,614
2024-10-09 2024-10-07 20.600 215,500 +4,300 0.02% 4,439,300
2024-10-08 2024-10-04 18.240 211,200 -1,000 0.01% 3,852,288
2024-10-07 2024-10-03 17.660 212,200 +4,600 0.01% 3,747,452
2024-10-04 2024-10-02 18.420 207,600 -6,500 0.01% 3,823,992
2024-10-03 2024-09-30 15.860 214,100 -69,500 0.02% 3,395,626
2024-10-02 2024-09-27 13.200 283,600 -20,100 0.02% 3,743,520
2024-09-30 2024-09-26 11.700 303,700 +53,800 0.02% 3,553,290
2024-09-27 2024-09-25 10.700 249,900 -15,900 0.02% 2,673,930
2024-09-26 2024-09-24 10.380 265,800 +13,900 0.02% 2,759,004
2024-09-25 2024-09-23 9.760 251,900 -16,500 0.02% 2,458,544
2024-09-24 2024-09-20 9.870 268,400 -5,800 0.02% 2,649,108
2024-09-23 2024-09-19 9.820 274,200 +16,600 0.02% 2,692,644
2024-09-20 2024-09-17 9.650 257,600 +400 0.02% 2,485,840
2024-09-19 2024-09-16 9.480 257,200 -500 0.02% 2,438,256
2024-09-17 2024-09-13 9.630 257,700 -8,200 0.02% 2,481,651
2024-09-16 2024-09-12 9.520 265,900 +7,700 0.02% 2,531,368
2024-09-13 2024-09-11 9.410 258,200 -1,400 0.02% 2,429,662
2024-09-12 2024-09-10 9.430 259,600 +3,400 0.02% 2,448,028
2024-09-11 2024-09-09 9.500 256,200 -2,000 0.02% 2,433,900
2024-09-10 2024-09-05 9.720 258,200 +7,200 0.02% 2,509,704
2024-09-09 2024-09-04 9.550 251,000 -1,700 0.02% 2,397,050
2024-09-05 2024-09-03 9.780 252,700 +18,100 0.02% 2,471,406
2024-09-04 2024-09-02 9.780 234,600 -6,000 0.02% 2,294,388
2024-09-03 2024-08-30 10.140 240,600 +200 0.02% 2,439,684
2024-09-02 2024-08-29 10.040 240,400 +1,000 0.02% 2,413,616
2024-08-30 2024-08-28 10.420 239,400 +12,800 0.02% 2,494,548
2024-08-22 2024-08-20 12.560 226,600 +11,000 0.02% 2,846,096
2024-08-21 2024-08-19 13.100 215,600 -3,000 0.02% 2,824,360
2024-08-20 2024-08-16 13.000 218,600 +3,000 0.02% 2,841,800
2024-08-19 2024-08-15 12.880 215,600 -5,000 0.02% 2,776,928
2024-08-15 2024-08-13 12.940 220,600 +5,000 0.02% 2,854,564
2024-08-09 2024-08-07 13.280 215,600 -5,000 0.02% 2,863,168
2024-08-08 2024-08-06 13.200 220,600 +5,000 0.02% 2,911,920
2024-08-07 2024-08-05 13.260 215,600 -5,000 0.02% 2,858,856
2024-08-06 2024-08-02 13.120 220,600 -5,000 0.02% 2,894,272
2024-08-01 2024-07-30 12.700 225,600 -500 0.02% 2,865,120
2024-07-26 2024-07-24 12.520 226,100 -5,000 0.02% 2,830,772
2024-07-25 2024-07-23 12.600 231,100 +5,000 0.02% 2,911,860
2024-07-19 2024-07-17 13.240 226,100 -4,000 0.02% 2,993,564
2024-07-15 2024-07-11 13.080 230,100 -1,000 0.02% 3,009,708
2024-07-12 2024-07-10 12.760 231,100 -2,000 0.02% 2,948,836
2024-07-11 2024-07-09 12.800 233,100 +7,000 0.02% 2,983,680
2024-07-09 2024-07-05 13.100 226,100 -10,000 0.02% 2,961,910
2024-06-24 2024-06-20 14.620 236,100 -16,600 0.02% 3,451,782
2024-06-21 2024-06-19 14.900 252,700 -191,000 0.02% 3,765,230
2024-06-20 2024-06-18 14.580 443,700 +215,100 0.03% 6,469,146
2024-06-19 2024-06-17 14.100 228,600 -300 0.02% 3,223,260
2024-06-18 2024-06-14 14.280 228,900 -1,000 0.02% 3,268,692
2024-06-17 2024-06-13 13.660 229,900 -18,000 0.02% 3,140,434
2024-06-14 2024-06-12 13.460 247,900 +18,800 0.02% 3,336,734
2024-06-11 2024-06-06 13.080 229,100 -2,000 0.02% 2,996,628
2024-06-06 2024-06-04 13.360 231,100 -5,000 0.02% 3,087,496
2024-06-05 2024-06-03 13.340 236,100 -9,700 0.02% 3,149,574
2024-06-04 2024-05-31 13.300 245,800 +11,200 0.02% 3,269,140
2024-06-03 2024-05-30 14.000 234,600 +3,500 0.02% 3,284,400
2024-05-28 2024-05-24 13.740 231,100 -17,400 0.02% 3,175,314
2024-05-27 2024-05-23 14.080 248,500 +16,000 0.02% 3,498,880
2024-05-24 2024-05-22 15.140 232,500 -6,000 0.02% 3,520,050
2024-05-23 2024-05-21 15.020 238,500 -4,000 0.02% 3,582,270
2024-05-22 2024-05-20 15.700 242,500 -3,000 0.02% 3,807,250
2024-05-21 2024-05-17 15.580 245,500 -8,000 0.02% 3,824,890
2024-05-20 2024-05-16 14.640 253,500 -500 0.02% 3,711,240
2024-05-17 2024-05-14 15.040 254,000 +5,000 0.02% 3,820,160
2024-05-16 2024-05-13 15.300 249,000 +11,000 0.02% 3,809,700
2024-05-14 2024-05-10 14.860 238,000 +1,200 0.02% 3,536,680
2024-05-13 2024-05-09 14.300 236,800 +3,800 0.02% 3,386,240
2024-05-10 2024-05-08 13.700 233,000 -10,000 0.02% 3,192,100
2024-05-09 2024-05-07 14.080 243,000 +12,000 0.02% 3,421,440
2024-05-08 2024-05-06 14.460 231,000 -8,600 0.02% 3,340,260
2024-05-07 2024-05-03 14.400 239,600 +5,400 0.02% 3,450,240
2024-05-06 2024-05-02 13.860 234,200 +5,200 0.02% 3,246,012
2024-05-03 2024-04-30 13.260 229,000 +8,100 0.02% 3,036,540
2024-05-02 2024-04-29 13.400 220,900 -5,000 0.02% 2,960,060
2024-04-30 2024-04-26 13.120 225,900 +7,000 0.02% 2,963,808
2024-04-24 2024-04-22 11.700 218,900 -2,000 0.02% 2,561,130
2024-04-22 2024-04-18 12.320 220,900 -5,500 0.02% 2,721,488
2024-04-17 2024-04-15 12.640 226,400 -1,000 0.02% 2,861,696
2024-04-12 2024-04-10 13.260 227,400 +1,000 0.02% 3,015,324
2024-04-10 2024-04-08 13.560 226,400 +500 0.02% 3,069,984
2024-04-09 2024-04-05 13.660 225,900 -2,200 0.02% 3,085,794
2024-04-08 2024-04-03 13.680 228,100 +4,200 0.02% 3,120,408
2024-04-05 2024-04-02 13.360 223,900 -7,300 0.02% 2,991,304
2024-04-03 2024-03-28 12.500 231,200 -2,000 0.02% 2,890,000
2024-04-02 2024-03-27 12.720 233,200 +2,000 0.02% 2,966,304
2024-03-26 2024-03-22 12.160 231,200 -2,200 0.02% 2,811,392
2024-03-25 2024-03-21 13.080 233,400 +3,000 0.02% 3,052,872
2024-03-21 2024-03-19 12.660 230,400 -1,000 0.02% 2,916,864
2024-03-20 2024-03-18 12.680 231,400 -300 0.02% 2,934,152
2024-03-19 2024-03-15 12.140 231,700 +5,000 0.02% 2,812,838
2024-03-18 2024-03-14 12.340 226,700 -1,300 0.02% 2,797,478
2024-03-15 2024-03-13 12.720 228,000 -5,900 0.02% 2,900,160
2024-03-14 2024-03-12 13.180 233,900 +8,700 0.02% 3,082,802
2024-03-08 2024-03-06 11.720 225,200 -5,000 0.02% 2,639,344
2024-03-06 2024-03-04 12.160 230,200 +5,000 0.02% 2,799,232
2024-03-01 2024-02-28 12.800 225,200 -5,500 0.02% 2,882,560
2024-02-29 2024-02-27 13.240 230,700 +2,500 0.02% 3,054,468
2024-02-28 2024-02-26 13.140 228,200 -1,000 0.02% 2,998,548
2024-02-27 2024-02-23 13.220 229,200 +4,000 0.02% 3,030,024
2024-02-23 2024-02-21 13.000 225,200 -12,000 0.02% 2,927,600
2024-02-22 2024-02-20 12.400 237,200 +2,000 0.02% 2,941,280
2024-02-21 2024-02-19 12.480 235,200 +1,100 0.02% 2,935,296
2024-02-20 2024-02-16 13.340 234,100 -6,000 0.02% 3,122,894
2024-02-19 2024-02-15 12.080 240,100 +4,900 0.02% 2,900,408
2024-02-16 2024-02-14 12.160 235,200 +2,000 0.02% 2,860,032
2024-02-15 2024-02-09 12.420 233,200 -1,000 0.02% 2,896,344
2024-02-14 2024-02-07 12.620 234,200 +4,100 0.02% 2,955,604
2024-02-08 2024-02-06 12.560 230,100 +100 0.02% 2,890,056
2024-02-07 2024-02-05 11.780 230,000 +2,000 0.02% 2,709,400
2024-02-06 2024-02-02 12.060 228,000 -2,000 0.02% 2,749,680
2024-02-02 2024-01-31 12.160 230,000 +3,000 0.02% 2,796,800
2024-01-30 2024-01-26 13.580 227,000 -2,000 0.02% 3,082,660
2024-01-29 2024-01-25 13.960 229,000 +2,500 0.02% 3,196,840
2024-01-26 2024-01-24 13.540 226,500 -2,200 0.02% 3,066,810
2024-01-25 2024-01-23 13.020 228,700 +2,200 0.02% 2,977,674
2024-01-22 2024-01-18 14.520 226,500 -11,000 0.02% 3,288,780
2024-01-19 2024-01-17 14.940 237,500 +3,000 0.02% 3,548,250
2024-01-16 2024-01-12 16.320 234,500 +4,000 0.02% 3,827,040
2024-01-02 2023-12-28 17.660 230,500 -4,000 0.02% 4,070,630
2023-12-28 2023-12-22 16.840 234,500 +4,000 0.02% 3,948,980
2023-12-21 2023-12-19 17.360 230,500 +2,000 0.02% 4,001,480
2023-12-19 2023-12-15 19.060 228,500 +2,100 0.02% 4,355,210
2023-12-11 2023-12-07 19.000 226,400 +2,000 0.02% 4,301,600
2023-12-07 2023-12-05 19.100 224,400 -1,000 0.02% 4,286,040
2023-12-06 2023-12-04 19.440 225,400 -1,000 0.02% 4,381,776
2023-11-30 2023-11-28 19.900 226,400 +2,000 0.02% 4,505,360
2023-11-21 2023-11-17 20.550 224,400 +1,000 0.02% 4,611,420
2023-11-20 2023-11-16 21.700 223,400 +1,000 0.02% 4,847,780
2023-11-17 2023-11-15 21.900 222,400 -2,000 0.02% 4,870,560
2023-11-16 2023-11-14 21.200 224,400 +500 0.02% 4,757,280
2023-11-15 2023-11-13 21.150 223,900 +500 0.02% 4,735,485
2023-11-08 2023-11-06 22.400 223,400 +2,000 0.02% 5,004,160
2023-10-24 2023-10-19 21.550 221,400 +2,000 0.02% 4,771,170
2023-10-03 2023-09-28 22.100 219,400 -400 0.02% 4,848,740
2023-09-27 2023-09-25 23.050 219,800 +2,000 0.02% 5,066,390
2023-09-20 2023-09-18 23.500 217,800 +4,000 0.02% 5,118,300
2023-09-19 2023-09-15 24.350 213,800 -2,000 0.02% 5,206,030
2023-09-07 2023-09-05 24.150 215,800 -4,000 0.02% 5,211,570
2023-09-06 2023-09-04 24.300 219,800 -500 0.02% 5,341,140
2023-09-05 2023-08-31 23.300 220,300 -500 0.02% 5,132,990
2023-08-31 2023-08-29 23.600 220,800 +3,000 0.02% 5,210,880
2023-08-29 2023-08-25 23.200 217,800 -2,000 0.02% 5,052,960
2023-08-23 2023-08-21 21.800 219,800 +4,000 0.02% 4,791,640
2023-08-18 2023-08-16 23.050 215,800 +2,000 0.02% 4,974,190
2023-08-17 2023-08-15 23.000 213,800 -1,700 0.02% 4,917,400
2023-08-15 2023-08-11 22.600 215,500 +700 0.02% 4,870,300
2023-08-14 2023-08-10 22.950 214,800 +3,000 0.02% 4,929,660
2023-08-09 2023-08-07 23.550 211,800 +2,000 0.01% 4,987,890
2023-08-08 2023-08-04 23.900 209,800 -2,000 0.01% 5,014,220
2023-08-07 2023-08-03 23.250 211,800 -9,000 0.01% 4,924,350
2023-08-04 2023-08-02 23.150 220,800 +5,000 0.02% 5,111,520
2023-08-03 2023-08-01 24.200 215,800 +6,000 0.02% 5,222,360
2023-08-01 2023-07-28 24.800 209,800 -6,900 0.01% 5,203,040
2023-07-24 2023-07-20 22.300 216,700 -1,800 0.02% 4,832,410
2023-07-21 2023-07-19 22.000 218,500 +2,700 0.02% 4,807,000
2023-07-10 2023-07-06 22.550 215,800 -1,600 0.02% 4,866,290
2023-07-06 2023-07-04 22.750 217,400 -2,200 0.02% 4,945,850
2023-06-26 2023-06-21 21.400 219,600 -1,000 0.02% 4,699,440
2023-06-23 2023-06-20 21.950 220,600 -10,000 0.02% 4,842,170
2023-06-21 2023-06-19 22.700 230,600 -1,000 0.02% 5,234,620
2023-06-20 2023-06-16 23.000 231,600 +12,800 0.02% 5,326,800
2023-06-19 2023-06-15 22.900 218,800 -1,000 0.02% 5,010,520
2023-06-16 2023-06-14 22.350 219,800 +4,000 0.02% 4,912,530
2023-06-15 2023-06-13 22.400 215,800 -2,000 0.02% 4,833,920
2023-06-13 2023-06-09 21.900 217,800 +2,000 0.02% 4,769,820
2023-06-02 2023-05-31 22.050 215,800 +2,000 0.02% 4,758,390
2023-05-30 2023-05-25 22.850 213,800 +2,000 0.02% 4,885,330
2023-05-29 2023-05-24 23.400 211,800 +2,000 0.01% 4,956,120
2023-05-25 2023-05-23 23.750 209,800 -3,000 0.01% 4,982,750
2023-05-23 2023-05-19 24.350 212,800 +2,000 0.01% 5,181,680
2023-05-22 2023-05-18 24.900 210,800 -2,000 0.01% 5,248,920
2023-05-19 2023-05-17 24.650 212,800 -10,000 0.01% 5,245,520
2023-05-18 2023-05-16 24.950 222,800 +4,000 0.02% 5,558,860
2023-05-15 2023-05-11 24.950 218,800 -200 0.02% 5,459,060
2023-05-12 2023-05-10 24.850 219,000 +2,000 0.02% 5,442,150
2023-05-11 2023-05-09 25.850 217,000 -8,500 0.02% 5,609,450
2023-05-10 2023-05-08 25.950 225,500 -4,100 0.02% 5,851,725
2023-05-09 2023-05-05 25.200 229,600 -5,500 0.02% 5,785,920
2023-05-08 2023-05-04 25.200 235,100 -2,000 0.02% 5,924,520
2023-05-05 2023-05-03 23.700 237,100 -1,100 0.02% 5,619,270
2023-05-04 2023-05-02 24.500 238,200 -15,000 0.02% 5,835,900
2023-05-02 2023-04-27 24.350 253,200 +7,700 0.02% 6,165,420
2023-04-28 2023-04-26 24.000 245,500 -1,800 0.02% 5,892,000
2023-04-27 2023-04-25 23.900 247,300 +12,800 0.02% 5,910,470
2023-04-26 2023-04-24 25.100 234,500 +2,000 0.02% 5,885,950
2023-04-25 2023-04-21 25.800 232,500 -4,500 0.02% 5,998,500
2023-04-24 2023-04-20 26.150 237,000 +500 0.02% 6,197,550
2023-04-21 2023-04-19 25.750 236,500 -12,000 0.02% 6,089,875
2023-04-20 2023-04-18 26.550 248,500 +5,000 0.02% 6,597,675
2023-04-19 2023-04-17 26.250 243,500 +1,000 0.02% 6,391,875
2023-04-18 2023-04-14 25.750 242,500 -3,000 0.02% 6,244,375
2023-04-17 2023-04-13 25.800 245,500 +5,000 0.02% 6,333,900
2023-04-14 2023-04-12 25.700 240,500 -2,000 0.02% 6,180,850
2023-04-13 2023-04-11 26.100 242,500 -4,000 0.02% 6,329,250
2023-04-06 2023-04-03 25.200 246,500 +500 0.02% 6,211,800
2023-04-04 2023-03-31 24.750 246,000 +2,000 0.02% 6,088,500
2023-04-03 2023-03-30 24.600 244,000 -19,000 0.02% 6,002,400
2023-03-31 2023-03-29 24.600 263,000 +24,500 0.02% 6,469,800
2023-03-30 2023-03-28 25.300 238,500 +8,500 0.02% 6,034,050
2023-03-29 2023-03-27 24.450 230,000 -17,000 0.02% 5,623,500
2023-03-28 2023-03-24 25.200 247,000 -8,000 0.02% 6,224,400
2023-03-27 2023-03-23 25.400 255,000 +20,000 0.02% 6,477,000
2023-03-24 2023-03-22 25.000 235,000 -35,800 0.02% 5,875,000
2023-03-23 2023-03-21 23.000 270,800 +4,000 0.02% 6,228,400
2023-03-22 2023-03-20 22.800 266,800 +2,000 0.02% 6,083,040
2023-03-21 2023-03-17 23.600 264,800 -6,000 0.02% 6,249,280
2023-03-20 2023-03-16 22.400 270,800 -2,000 0.02% 6,065,920
2023-03-17 2023-03-15 22.500 272,800 -3,000 0.02% 6,138,000
2023-03-16 2023-03-14 21.300 275,800 +12,000 0.02% 5,874,540
2023-03-15 2023-03-13 23.050 263,800 +900 0.02% 6,080,590
2023-03-14 2023-03-10 22.500 262,900 +11,900 0.02% 5,915,250
2023-03-13 2023-03-09 23.150 251,000 -5,000 0.02% 5,810,650
2023-03-10 2023-03-08 23.700 256,000 -7,000 0.02% 6,067,200
2023-03-09 2023-03-07 24.400 263,000 -1,000 0.02% 6,417,200
2023-03-08 2023-03-06 24.700 264,000 +20,000 0.02% 6,520,800
2023-03-07 2023-03-03 25.600 244,000 -20,000 0.02% 6,246,400
2023-03-06 2023-03-02 24.600 264,000 +1,000 0.02% 6,494,400
2023-03-03 2023-03-01 24.250 263,000 -17,200 0.02% 6,377,750
2023-03-02 2023-02-28 22.550 280,200 +3,100 0.02% 6,318,510
2023-03-01 2023-02-27 22.550 277,100 +1,000 0.02% 6,248,605
2023-02-28 2023-02-24 22.350 276,100 +2,500 0.02% 6,170,835
2023-02-24 2023-02-22 22.600 273,600 -2,000 0.02% 6,183,360
2023-02-23 2023-02-21 22.700 275,600 -2,000 0.02% 6,256,120
2023-02-22 2023-02-20 23.050 277,600 +100 0.02% 6,398,680
2023-02-21 2023-02-17 21.300 277,500 -1,000 0.02% 5,910,750
2023-02-20 2023-02-16 21.900 278,500 -7,000 0.02% 6,099,150
2023-02-17 2023-02-15 22.100 285,500 -11,000 0.02% 6,309,550
2023-02-16 2023-02-14 22.650 296,500 +9,000 0.02% 6,715,725
2023-02-15 2023-02-13 23.350 287,500 +13,000 0.02% 6,713,125
2023-02-14 2023-02-10 23.250 274,500 -2,000 0.02% 6,382,125
2023-02-13 2023-02-09 24.300 276,500 -5,000 0.02% 6,718,950
2023-02-09 2023-02-07 23.550 281,500 -33,000 0.02% 6,629,325
2023-02-08 2023-02-06 24.000 314,500 +15,000 0.02% 7,548,000
2023-02-07 2023-02-03 25.900 299,500 +8,500 0.02% 7,757,050
2023-02-06 2023-02-02 26.200 291,000 -8,500 0.02% 7,624,200
2023-02-03 2023-02-01 26.450 299,500 +3,000 0.02% 7,921,775
2023-02-01 2023-01-30 26.400 296,500 +31,000 0.02% 7,827,600
2023-01-31 2023-01-27 28.100 265,500 -32,000 0.02% 7,460,550
2023-01-30 2023-01-26 28.200 297,500 +9,000 0.02% 8,389,500
2023-01-27 2023-01-20 27.500 288,500 -5,000 0.02% 7,933,750
2023-01-26 2023-01-19 26.800 293,500 -15,000 0.02% 7,865,800
2023-01-20 2023-01-18 27.100 308,500 +12,000 0.02% 8,360,350
2023-01-18 2023-01-16 27.000 296,500 -10,000 0.02% 8,005,500
2023-01-17 2023-01-13 27.050 306,500 -2,000 0.02% 8,290,825
2023-01-16 2023-01-12 26.350 308,500 +16,000 0.02% 8,128,975
2023-01-13 2023-01-11 26.600 292,500 -3,100 0.02% 7,780,500
2023-01-12 2023-01-10 26.100 295,600 +14,600 0.02% 7,715,160
2023-01-11 2023-01-09 26.200 281,000 -3,500 0.02% 7,362,200
2023-01-10 2023-01-06 25.150 284,500 -4,700 0.02% 7,155,175
2023-01-09 2023-01-05 25.000 289,200 -33,600 0.02% 7,230,000
2023-01-06 2023-01-04 23.950 322,800 +14,000 0.02% 7,731,060
2023-01-05 2023-01-03 21.700 308,800 +3,000 0.02% 6,700,960
2023-01-04 2022-12-30 21.500 305,800 +12,000 0.02% 6,574,700
2023-01-03 2022-12-29 21.000 293,800 +13,500 0.02% 6,169,800
2022-12-30 2022-12-28 21.600 280,300 -8,500 0.02% 6,054,480
2022-12-29 2022-12-23 20.950 288,800 +7,000 0.02% 6,050,360
2022-12-28 2022-12-22 21.450 281,800 -3,600 0.02% 6,044,610
2022-12-23 2022-12-21 20.300 285,400 +100 0.02% 5,793,620
2022-12-22 2022-12-20 20.250 285,300 +3,000 0.02% 5,777,325
2022-12-21 2022-12-19 20.750 282,300 +2,000 0.02% 5,857,725
2022-12-20 2022-12-16 21.250 280,300 +3,000 0.02% 5,956,375
2022-12-16 2022-12-14 22.050 277,300 +9,300 0.02% 6,114,465
2022-12-15 2022-12-13 22.200 268,000 -20,000 0.02% 5,949,600
2022-12-14 2022-12-12 21.800 288,000 -1,200 0.02% 6,278,400
2022-12-13 2022-12-09 22.450 289,200 +1,200 0.02% 6,492,540
2022-12-12 2022-12-08 22.600 288,000 -1,300 0.02% 6,508,800
2022-12-09 2022-12-07 21.050 289,300 -6,600 0.02% 6,089,765
2022-12-08 2022-12-06 22.050 295,900 +900 0.02% 6,524,595
2022-12-07 2022-12-05 23.050 295,000 +13,700 0.02% 6,799,750
2022-12-05 2022-12-01 20.950 281,300 -3,900 0.02% 5,893,235
2022-12-02 2022-11-30 20.100 285,200 -11,000 0.02% 5,732,520
2022-12-01 2022-11-29 19.000 296,200 -15,000 0.02% 5,627,800
2022-11-30 2022-11-28 16.660 311,200 +3,000 0.02% 5,184,592
2022-11-29 2022-11-25 17.620 308,200 +2,000 0.02% 5,430,484
2022-11-28 2022-11-24 17.800 306,200 +3,000 0.02% 5,450,360
2022-11-25 2022-11-23 17.300 303,200 -4,200 0.02% 5,245,360
2022-11-24 2022-11-22 17.260 307,400 -6,000 0.02% 5,305,724
2022-11-23 2022-11-21 17.680 313,400 +13,000 0.02% 5,540,912
2022-11-22 2022-11-18 18.560 300,400 -8,800 0.02% 5,575,424
2022-11-21 2022-11-17 18.760 309,200 -13,000 0.02% 5,800,592
2022-11-18 2022-11-16 19.220 322,200 +5,700 0.02% 6,192,684
2022-11-17 2022-11-15 19.900 316,500 +6,300 0.02% 6,298,350
2022-11-16 2022-11-14 18.680 310,200 +11,700 0.02% 5,794,536
2022-11-15 2022-11-11 17.820 298,500 -26,800 0.02% 5,319,270
2022-11-14 2022-11-10 16.120 325,300 +18,600 0.02% 5,243,836
2022-11-11 2022-11-09 16.600 306,700 -1,200 0.02% 5,091,220
2022-11-10 2022-11-08 17.180 307,900 -14,800 0.02% 5,289,722
2022-11-09 2022-11-07 18.000 322,700 +11,200 0.02% 5,808,600
2022-11-08 2022-11-04 17.860 311,500 +7,000 0.02% 5,563,390
2022-11-07 2022-11-03 16.580 304,500 -16,000 0.02% 5,048,610
2022-11-04 2022-11-02 16.980 320,500 +20,000 0.02% 5,442,090
2022-11-01 2022-10-28 14.480 300,500 +2,000 0.02% 4,351,240
2022-10-31 2022-10-27 15.640 298,500 +2,000 0.02% 4,668,540
2022-10-28 2022-10-26 15.220 296,500 -2,000 0.02% 4,512,730
2022-10-27 2022-10-25 15.580 298,500 -6,000 0.02% 4,650,630
2022-10-26 2022-10-24 15.640 304,500 +11,000 0.02% 4,762,380
2022-10-20 2022-10-18 18.400 293,500 -4,000 0.02% 5,400,400
2022-10-18 2022-10-14 17.280 297,500 -9,000 0.02% 5,140,800
2022-10-17 2022-10-13 16.600 306,500 -1,000 0.02% 5,087,900
2022-10-14 2022-10-12 17.080 307,500 +13,000 0.02% 5,252,100
2022-10-12 2022-10-10 17.680 294,500 -2,800 0.02% 5,206,760
2022-10-10 2022-10-06 18.900 297,300 -9,000 0.02% 5,618,970
2022-10-07 2022-10-05 18.600 306,300 +1,300 0.02% 5,697,180
2022-10-06 2022-10-03 17.200 305,000 -8,000 0.02% 5,246,000
2022-10-05 2022-09-30 17.600 313,000 +10,000 0.02% 5,508,800
2022-10-03 2022-09-29 17.680 303,000 +2,000 0.02% 5,357,040
2022-09-30 2022-09-28 18.220 301,000 -6,600 0.02% 5,484,220
2022-09-29 2022-09-27 19.040 307,600 +13,000 0.02% 5,856,704
2022-09-27 2022-09-23 19.800 294,600 -10,000 0.02% 5,833,080
2022-09-26 2022-09-22 20.100 304,600 +6,000 0.02% 6,122,460
2022-09-23 2022-09-21 20.850 298,600 +2,000 0.02% 6,225,810
2022-09-22 2022-09-20 21.150 296,600 -4,000 0.02% 6,273,090
2022-09-21 2022-09-19 20.800 300,600 -2,000 0.02% 6,252,480
2022-09-20 2022-09-16 21.100 302,600 -7,100 0.02% 6,384,860
2022-09-19 2022-09-15 22.500 309,700 +11,000 0.02% 6,968,250
2022-09-16 2022-09-14 22.450 298,700 +10,000 0.02% 6,705,815
2022-09-15 2022-09-13 23.700 288,700 -2,500 0.02% 6,842,190
2022-09-14 2022-09-09 23.500 291,200 -11,700 0.02% 6,843,200
2022-09-13 2022-09-08 22.350 302,900 +4,200 0.02% 6,769,815
2022-09-09 2022-09-07 22.200 298,700 -7,000 0.02% 6,631,140
2022-09-08 2022-09-06 22.300 305,700 -7,000 0.02% 6,817,110
2022-09-07 2022-09-05 22.050 312,700 +9,000 0.02% 6,895,035
2022-09-06 2022-09-02 22.650 303,700 +7,000 0.02% 6,878,805
2022-09-05 2022-09-01 22.800 296,700 +4,700 0.02% 6,764,760
2022-09-02 2022-08-31 23.150 292,000 -32,600 0.02% 6,759,800
2022-09-01 2022-08-30 22.100 324,600 -3,600 0.02% 7,173,660
2022-08-31 2022-08-29 21.550 328,200 +3,900 0.02% 7,072,710
2022-08-30 2022-08-26 22.250 324,300 -15,700 0.02% 7,215,675
2022-08-29 2022-08-25 21.850 340,000 +14,400 0.02% 7,429,000
2022-08-26 2022-08-24 20.800 325,600 -16,000 0.02% 6,772,480
2022-08-25 2022-08-23 20.850 341,600 -6,000 0.02% 7,122,360
2022-08-24 2022-08-22 20.750 347,600 -6,000 0.02% 7,212,700
2022-08-23 2022-08-19 20.650 353,600 +19,000 0.02% 7,301,840
2022-08-22 2022-08-18 20.250 334,600 -5,000 0.02% 6,775,650
2022-08-19 2022-08-17 20.850 339,600 +6,000 0.02% 7,080,660
2022-08-18 2022-08-16 20.750 333,600 -43,000 0.02% 6,922,200
2022-08-17 2022-08-15 21.000 376,600 +2,000 0.03% 7,908,600
2022-08-16 2022-08-12 20.900 374,600 +9,000 0.03% 7,829,140
2022-08-15 2022-08-11 20.500 365,600 -8,000 0.03% 7,494,800
2022-08-12 2022-08-10 19.940 373,600 +1,000 0.03% 7,449,584
2022-08-11 2022-08-09 20.350 372,600 +4,000 0.03% 7,582,410
2022-08-10 2022-08-08 20.350 368,600 +700 0.03% 7,501,010
2022-08-09 2022-08-05 20.550 367,900 +21,000 0.03% 7,560,345
2022-08-08 2022-08-04 20.550 346,900 +5,000 0.02% 7,128,795
2022-08-05 2022-08-03 19.720 341,900 +6,000 0.02% 6,742,268
2022-08-04 2022-08-02 19.300 335,900 +3,000 0.02% 6,482,870
2022-08-03 2022-08-01 19.980 332,900 -4,000 0.02% 6,651,342
2022-08-02 2022-07-29 19.960 336,900 -5,000 0.02% 6,724,524
2022-08-01 2022-07-28 20.350 341,900 +3,000 0.02% 6,957,665
2022-07-29 2022-07-27 19.880 338,900 -2,800 0.02% 6,737,332
2022-07-28 2022-07-26 20.250 341,700 +2,000 0.02% 6,919,425
2022-07-27 2022-07-25 19.760 339,700 +2,000 0.02% 6,712,472
2022-07-26 2022-07-22 19.800 337,700 -2,000 0.02% 6,686,460
2022-07-25 2022-07-21 20.150 339,700 +12,600 0.02% 6,844,955
2022-07-22 2022-07-20 22.500 327,100 +6,000 0.02% 7,359,750
2022-07-21 2022-07-19 22.400 321,100 -1,000 0.02% 7,192,640
2022-07-20 2022-07-18 22.800 322,100 +1,800 0.02% 7,343,880
2022-07-19 2022-07-15 22.550 320,300 +18,000 0.02% 7,222,765
2022-07-18 2022-07-14 24.200 302,300 -9,000 0.02% 7,315,660
2022-07-15 2022-07-13 24.700 311,300 +7,000 0.02% 7,689,110
2022-07-14 2022-07-12 24.450 304,300 +8,500 0.02% 7,440,135
2022-07-13 2022-07-11 25.400 295,800 -16,700 0.02% 7,513,320
2022-07-12 2022-07-08 25.550 312,500 +8,300 0.02% 7,984,375
2022-07-11 2022-07-07 25.250 304,200 -7,000 0.02% 7,681,050
2022-07-08 2022-07-06 25.200 311,200 +9,500 0.02% 7,842,240
2022-07-07 2022-07-05 25.550 301,700 -7,500 0.02% 7,708,435
2022-07-05 2022-06-30 25.550 309,200 -12,000 0.02% 7,900,060
2022-07-04 2022-06-29 25.800 321,200 -5,000 0.02% 8,286,960
2022-06-30 2022-06-28 26.200 326,200 +2,000 0.02% 8,546,440
2022-06-29 2022-06-27 26.200 324,200 -25,500 0.02% 8,494,040
2022-06-28 2022-06-24 24.500 349,700 +24,500 0.02% 8,567,650
2022-06-27 2022-06-23 24.400 325,200 -3,000 0.02% 7,934,880
2022-06-24 2022-06-22 24.450 328,200 -1,000 0.02% 8,024,490
2022-06-23 2022-06-21 25.200 329,200 +8,000 0.02% 8,295,840
2022-06-22 2022-06-20 24.300 321,200 +1,000 0.02% 7,805,160
2022-06-21 2022-06-17 24.750 320,200 +4,400 0.02% 7,924,950
2022-06-20 2022-06-16 24.600 315,800 -1,500 0.02% 7,768,680
2022-06-17 2022-06-15 25.600 317,300 +27,100 0.02% 8,122,880
2022-06-16 2022-06-14 26.650 290,200 +1,600 0.02% 7,733,830
2022-06-15 2022-06-13 26.250 288,600 -12,700 0.02% 7,575,750
2022-06-14 2022-06-10 27.300 301,300 -33,200 0.02% 8,225,490
2022-06-13 2022-06-09 27.200 334,500 +21,000 0.02% 9,098,400
2022-06-10 2022-06-08 28.100 313,500 +21,400 0.02% 8,809,350
2022-06-09 2022-06-07 26.150 292,100 -6,000 0.02% 7,638,415
2022-06-08 2022-06-06 26.000 298,100 +2,000 0.02% 7,750,600
2022-06-07 2022-06-02 25.050 296,100 +5,000 0.02% 7,417,305
2022-06-06 2022-06-01 25.650 291,100 +3,300 0.02% 7,466,715
2022-06-02 2022-05-31 26.300 287,800 +8,700 0.02% 7,569,140
2022-06-01 2022-05-30 27.350 279,100 +400 0.02% 7,633,385
2022-05-31 2022-05-27 26.350 278,700 +3,600 0.02% 7,343,745
2022-05-30 2022-05-26 26.200 275,100 +5,000 0.02% 7,207,620
2022-05-27 2022-05-25 26.450 270,100 -3,000 0.02% 7,144,145
2022-05-25 2022-05-23 27.250 273,100 -2,000 0.02% 7,441,975
2022-05-24 2022-05-20 27.650 275,100 +1,000 0.02% 7,606,515
2022-05-23 2022-05-19 26.850 274,100 +18,600 0.02% 7,359,585
2022-05-20 2022-05-18 27.700 255,500 -11,600 0.02% 7,077,350
2022-05-19 2022-05-17 27.500 267,100 -24,100 0.02% 7,345,250
2022-05-18 2022-05-16 26.750 291,200 -4,000 0.02% 7,789,600
2022-05-17 2022-05-13 26.400 295,200 -8,000 0.02% 7,793,280
2022-05-16 2022-05-12 24.300 303,200 +6,000 0.02% 7,367,760
2022-05-13 2022-05-11 25.700 297,200 -3,000 0.02% 7,638,040
2022-05-12 2022-05-10 24.700 300,200 -5,500 0.02% 7,414,940
2022-05-11 2022-05-06 25.250 305,700 +18,500 0.02% 7,718,925
2022-05-10 2022-05-05 27.250 287,200 +7,000 0.02% 7,826,200
2022-05-06 2022-05-04 28.100 280,200 -4,000 0.02% 7,873,620
2022-05-05 2022-05-03 28.050 284,200 -2,000 0.02% 7,971,810
2022-05-04 2022-04-29 27.600 286,200 -28,300 0.02% 7,899,120
2022-04-29 2022-04-27 24.350 314,500 -6,400 0.02% 7,658,075
2022-04-26 2022-04-22 23.500 320,900 -2,100 0.02% 7,541,150
2022-04-25 2022-04-21 23.100 323,000 -6,500 0.02% 7,461,300
2022-04-22 2022-04-20 23.650 329,500 -9,500 0.02% 7,792,675
2022-04-21 2022-04-19 24.700 339,000 +9,000 0.02% 8,373,300
2022-04-20 2022-04-14 26.250 330,000 +5,000 0.02% 8,662,500
2022-04-14 2022-04-12 25.600 325,000 +3,000 0.02% 8,320,000
2022-04-13 2022-04-11 25.650 322,000 +7,300 0.02% 8,259,300
2022-04-12 2022-04-08 26.950 314,700 +3,000 0.02% 8,481,165
2022-04-11 2022-04-07 26.850 311,700 -6,800 0.02% 8,369,145
2022-04-08 2022-04-06 27.600 318,500 -800 0.02% 8,790,600
2022-04-07 2022-04-04 28.150 319,300 -14,300 0.02% 8,988,295
2022-04-06 2022-04-01 26.600 333,600 -400 0.02% 8,873,760
2022-04-04 2022-03-31 26.700 334,000 -4,300 0.02% 8,917,800
2022-04-01 2022-03-30 27.150 338,300 +7,400 0.02% 9,184,845
2022-03-31 2022-03-29 26.900 330,900 +11,000 0.02% 8,901,210
2022-03-30 2022-03-28 26.600 319,900 +2,200 0.02% 8,509,340
2022-03-29 2022-03-25 26.150 317,700 -9,000 0.02% 8,307,855
2022-03-28 2022-03-24 27.750 326,700 +12,500 0.02% 9,065,925
2022-03-25 2022-03-23 27.050 314,200 -5,000 0.02% 8,499,110
2022-03-23 2022-03-21 24.900 319,200 -2,200 0.02% 7,948,080
2022-03-22 2022-03-18 24.750 321,400 +18,800 0.02% 7,954,650
2022-03-21 2022-03-17 25.350 302,600 -45,600 0.02% 7,670,910
2022-03-18 2022-03-16 22.300 348,200 -10,900 0.02% 7,764,860
2022-03-17 2022-03-15 18.420 359,100 -39,500 0.03% 6,614,622
2022-03-16 2022-03-14 19.920 398,600 +9,000 0.03% 7,940,112
2022-03-15 2022-03-11 23.350 389,600 -1,100 0.03% 9,097,160
2022-03-14 2022-03-10 23.750 390,700 +800 0.03% 9,279,125
2022-03-11 2022-03-09 23.200 389,900 +7,000 0.03% 9,045,680
2022-03-10 2022-03-08 23.600 382,900 -23,900 0.03% 9,036,440
2022-03-09 2022-03-07 25.200 406,800 +12,800 0.03% 10,251,360
2022-03-08 2022-03-04 26.000 394,000 +13,400 0.03% 10,244,000
2022-03-07 2022-03-03 26.350 380,600 +2,200 0.03% 10,028,810
2022-03-04 2022-03-02 25.800 378,400 -9,000 0.03% 9,762,720
2022-03-03 2022-03-01 26.300 387,400 +7,600 0.03% 10,188,620
2022-03-02 2022-02-28 25.600 379,800 +3,400 0.03% 9,722,880
2022-03-01 2022-02-25 26.350 376,400 +1,000 0.03% 9,918,140
2022-02-28 2022-02-24 26.350 375,400 +5,600 0.03% 9,891,790
2022-02-25 2022-02-23 28.150 369,800 +19,900 0.03% 10,409,870
2022-02-24 2022-02-22 28.550 349,900 +5,500 0.02% 9,989,645
2022-02-23 2022-02-21 29.800 344,400 -4,000 0.02% 10,263,120
2022-02-22 2022-02-18 30.550 348,400 +2,000 0.02% 10,643,620
2022-02-21 2022-02-17 30.950 346,400 -7,500 0.02% 10,721,080
2022-02-18 2022-02-16 30.800 353,900 +18,000 0.02% 10,900,120
2022-02-17 2022-02-15 30.300 335,900 +3,000 0.02% 10,177,770
2022-02-16 2022-02-14 31.750 332,900 +8,300 0.02% 10,569,575
2022-02-15 2022-02-11 31.500 324,600 -30,400 0.02% 10,224,900
2022-02-14 2022-02-10 29.900 355,000 +2,300 0.03% 10,614,500
2022-02-11 2022-02-09 29.350 352,700 +17,000 0.02% 10,351,745
2022-02-10 2022-02-08 29.150 335,700 -9,000 0.02% 9,785,655
2022-02-09 2022-02-07 28.100 344,700 +3,500 0.02% 9,686,070
2022-02-08 2022-02-04 28.150 341,200 -5,700 0.02% 9,604,780
2022-02-07 2022-01-31 26.600 346,900 +3,000 0.02% 9,227,540
2022-02-04 2022-01-27 27.350 343,900 +3,000 0.02% 9,405,665
2022-01-27 2022-01-25 27.650 340,900 -3,000 0.02% 9,425,885
2022-01-26 2022-01-24 28.650 343,900 +500 0.02% 9,852,735
2022-01-25 2022-01-21 28.800 343,400 +2,400 0.02% 9,889,920
2022-01-24 2022-01-20 29.550 341,000 -35,100 0.02% 10,076,550
2022-01-21 2022-01-19 27.800 376,100 -4,600 0.03% 10,455,580
2022-01-20 2022-01-18 27.400 380,700 +37,600 0.03% 10,431,180
2022-01-18 2022-01-14 29.150 343,100 +12,000 0.02% 10,001,365
2022-01-17 2022-01-13 29.150 331,100 -9,200 0.02% 9,651,565
2022-01-14 2022-01-12 29.550 340,300 +26,000 0.02% 10,055,865
2022-01-13 2022-01-11 28.600 314,300 -3,000 0.02% 8,988,980
2022-01-12 2022-01-10 28.800 317,300 +19,200 0.02% 9,138,240
2022-01-11 2022-01-07 28.500 298,100 -3,000 0.02% 8,495,850
2022-01-10 2022-01-06 27.000 301,100 +9,000 0.02% 8,129,700
2022-01-07 2022-01-05 26.150 292,100 -12,000 0.02% 7,638,415
2022-01-06 2022-01-04 27.050 304,100 -5,000 0.02% 8,225,905
2022-01-05 2022-01-03 27.900 309,100 +6,500 0.02% 8,623,890
2022-01-04 2021-12-31 27.100 302,600 +7,000 0.02% 8,200,460
2022-01-03 2021-12-29 25.400 295,600 -2,000 0.02% 7,508,240
2021-12-30 2021-12-28 26.200 297,600 +1,000 0.02% 7,797,120
2021-12-29 2021-12-24 26.700 296,600 +3,000 0.02% 7,919,220
2021-12-28 2021-12-22 26.850 293,600 -2,700 0.02% 7,883,160
2021-12-23 2021-12-21 26.800 296,300 +3,200 0.02% 7,940,840
2021-12-22 2021-12-20 26.650 293,100 -3,000 0.02% 7,811,115
2021-12-21 2021-12-17 27.550 296,100 -7,200 0.02% 8,157,555
2021-12-20 2021-12-16 28.550 303,300 +6,500 0.02% 8,659,215
2021-12-17 2021-12-15 27.100 296,800 +7,000 0.02% 8,043,280
2021-12-16 2021-12-14 27.700 289,800 -12,000 0.02% 8,027,460
2021-12-14 2021-12-10 28.100 301,800 -2,000 0.02% 8,480,580
2021-12-13 2021-12-09 28.000 303,800 -4,400 0.02% 8,506,400
2021-12-10 2021-12-08 26.550 308,200 -1,900 0.02% 8,182,710
2021-12-09 2021-12-07 26.450 310,100 -2,400 0.02% 8,202,145
2021-12-08 2021-12-06 24.800 312,500 -3,000 0.02% 7,750,000
2021-12-06 2021-12-02 25.750 315,500 -4,500 0.02% 8,124,125
2021-12-03 2021-12-01 26.300 320,000 -2,500 0.02% 8,416,000
2021-12-02 2021-11-30 26.600 322,500 -300 0.02% 8,578,500
2021-12-01 2021-11-29 27.500 322,800 +2,000 0.02% 8,877,000
2021-11-30 2021-11-26 27.150 320,800 +5,200 0.02% 8,709,720
2021-11-29 2021-11-25 28.350 315,600 -3,600 0.02% 8,947,260
2021-11-26 2021-11-24 27.250 319,200 -2,000 0.02% 8,698,200
2021-11-25 2021-11-23 27.200 321,200 -200 0.02% 8,736,640
2021-11-24 2021-11-22 26.950 321,400 +1,900 0.02% 8,661,730
2021-11-23 2021-11-19 27.350 319,500 +1,000 0.02% 8,738,325
2021-11-22 2021-11-18 27.400 318,500 +3,000 0.02% 8,726,900
2021-11-19 2021-11-17 28.350 315,500 -8,000 0.02% 8,944,425
2021-11-18 2021-11-16 28.850 323,500 +8,000 0.02% 9,332,975
2021-11-17 2021-11-15 28.350 315,500 +5,000 0.02% 8,944,425
2021-11-16 2021-11-12 28.300 310,500 -15,000 0.02% 8,787,150
2021-11-15 2021-11-11 27.600 325,500 +18,600 0.02% 8,983,800
2021-11-12 2021-11-10 26.900 306,900 +900 0.02% 8,255,610
2021-11-11 2021-11-09 27.000 306,000 -2,500 0.02% 8,262,000
2021-11-10 2021-11-08 26.650 308,500 +6,000 0.02% 8,221,525
2021-11-09 2021-11-05 26.400 302,500 -14,200 0.02% 7,986,000
2021-11-08 2021-11-04 27.800 316,700 +2,700 0.02% 8,804,260
2021-11-05 2021-11-03 27.650 314,000 +13,000 0.02% 8,682,100
2021-11-04 2021-11-02 27.900 301,000 -7,000 0.02% 8,397,900
2021-11-03 2021-11-01 28.200 308,000 +8,000 0.02% 8,685,600
2021-11-02 2021-10-29 28.550 300,000 -12,000 0.02% 8,565,000
2021-11-01 2021-10-28 29.050 312,000 -3,000 0.02% 9,063,600
2021-10-29 2021-10-27 29.500 315,000 +18,200 0.02% 9,292,500
2021-10-28 2021-10-26 31.650 296,800 -2,900 0.02% 9,393,720
2021-10-27 2021-10-25 31.500 299,700 -9,800 0.02% 9,440,550
2021-10-26 2021-10-22 30.850 309,500 -11,500 0.02% 9,548,075
2021-10-25 2021-10-21 30.950 321,000 +2,000 0.02% 9,934,950
2021-10-22 2021-10-20 30.900 319,000 +13,000 0.02% 9,857,100
2021-10-21 2021-10-19 30.700 306,000 -15,600 0.02% 9,394,200
2021-10-20 2021-10-18 29.000 321,600 +6,500 0.02% 9,326,400
2021-10-19 2021-10-15 30.350 315,100 +2,400 0.02% 9,563,285
2021-10-18 2021-10-12 30.800 312,700 -3,000 0.02% 9,631,160
2021-10-15 2021-10-11 32.150 315,700 +7,800 0.02% 10,149,755
2021-10-12 2021-10-08 31.000 307,900 -6,600 0.02% 9,544,900
2021-10-11 2021-10-07 31.500 314,500 +3,000 0.02% 9,906,750
2021-10-08 2021-10-06 30.000 311,500 -10,000 0.02% 9,345,000
2021-10-07 2021-10-05 30.200 321,500 +5,000 0.02% 9,709,300
2021-10-06 2021-10-04 30.950 316,500 -16,400 0.02% 9,795,675
2021-10-05 2021-09-30 32.050 332,900 +600 0.02% 10,669,445
2021-10-04 2021-09-29 31.700 332,300 +1,000 0.02% 10,533,910
2021-09-30 2021-09-28 32.100 331,300 +2,200 0.02% 10,634,730
2021-09-29 2021-09-27 31.750 329,100 +4,400 0.02% 10,448,925
2021-09-28 2021-09-24 31.900 324,700 -27,800 0.02% 10,357,930
2021-09-27 2021-09-23 32.500 352,500 -17,000 0.02% 11,456,250
2021-09-24 2021-09-21 32.150 369,500 +4,300 0.03% 11,879,425
2021-09-23 2021-09-20 31.700 365,200 -25,000 0.03% 11,576,840
2021-09-21 2021-09-17 33.850 390,200 +7,000 0.03% 13,208,270
2021-09-20 2021-09-16 32.350 383,200 -48,000 0.03% 12,396,520
2021-09-17 2021-09-15 33.400 431,200 +35,700 0.03% 14,402,080
2021-09-16 2021-09-14 35.900 395,500 -4,900 0.03% 14,198,450
2021-09-15 2021-09-13 35.250 400,400 +14,700 0.03% 14,114,100
2021-09-14 2021-09-10 36.100 385,700 +14,000 0.03% 13,923,770
2021-09-13 2021-09-09 35.650 371,700 +28,000 0.03% 13,251,105
2021-09-10 2021-09-08 37.350 343,700 -100 0.02% 12,837,195
2021-09-09 2021-09-07 37.750 343,800 -1,000 0.02% 12,978,450
2021-09-08 2021-09-06 37.550 344,800 +23,300 0.02% 12,947,240
2021-09-07 2021-09-03 37.350 321,500 +4,000 0.02% 12,008,025
2021-09-06 2021-09-02 38.200 317,500 +10,000 0.02% 12,128,500
2021-09-03 2021-09-01 36.950 307,500 -1,400 0.02% 11,362,125
2021-09-02 2021-08-31 37.900 308,900 +12,900 0.02% 11,707,310
2021-09-01 2021-08-30 36.250 296,000 +26,700 0.02% 10,730,000
2021-08-31 2021-08-27 38.000 269,300 -11,100 0.02% 10,233,400
2021-08-30 2021-08-26 36.400 280,400 -21,300 0.02% 10,206,560
2021-08-27 2021-08-25 36.500 301,700 -7,600 0.02% 11,012,050
2021-08-26 2021-08-24 36.800 309,300 +15,000 0.02% 11,382,240
2021-08-25 2021-08-23 35.300 294,300 +4,000 0.02% 10,388,790
2021-08-24 2021-08-20 33.450 290,300 +14,000 0.02% 9,710,535
2021-08-23 2021-08-19 35.100 276,300 -3,500 0.02% 9,698,130
2021-08-20 2021-08-18 36.000 279,800 -1,400 0.02% 10,072,800
2021-08-19 2021-08-17 35.650 281,200 -31,700 0.02% 10,024,780
2021-08-18 2021-08-16 36.800 312,900 +9,000 0.02% 11,514,720
2021-08-17 2021-08-13 36.150 303,900 +23,300 0.02% 10,985,985
2021-08-16 2021-08-12 37.800 280,600 +12,700 0.02% 10,606,680
2021-08-13 2021-08-11 42.700 267,900 +18,500 0.02% 11,439,330
2021-08-12 2021-08-10 43.300 249,400 +9,700 0.02% 10,799,020
2021-08-11 2021-08-09 42.150 239,700 -8,900 0.02% 10,103,355
2021-08-10 2021-08-06 41.600 248,600 -4,300 0.02% 10,341,760
2021-08-09 2021-08-05 42.800 252,900 -11,500 0.02% 10,824,120
2021-08-06 2021-08-04 43.700 264,400 -4,900 0.02% 11,554,280
2021-08-05 2021-08-03 43.200 269,300 +1,300 0.02% 11,633,760
2021-08-04 2021-08-02 44.000 268,000 -1,500 0.02% 11,792,000
2021-08-03 2021-07-30 42.050 269,500 -22,100 0.02% 11,332,475
2021-08-02 2021-07-29 43.150 291,600 -12,100 0.02% 12,582,540
2021-07-30 2021-07-28 40.950 303,700 +11,000 0.02% 12,436,515
2021-07-29 2021-07-27 39.500 292,700 -7,400 0.02% 11,561,650
2021-07-28 2021-07-26 44.700 300,100 -124,000 0.02% 13,414,470
2021-07-27 2021-07-23 47.750 424,100 -26,500 0.03% 20,250,775
2021-07-26 2021-07-22 48.350 450,600 +17,600 0.03% 21,786,510
2021-07-23 2021-07-21 45.300 433,000 -3,800 0.03% 19,614,900
2021-07-22 2021-07-20 44.500 436,800 -3,100 0.03% 19,437,600
2021-07-21 2021-07-19 45.100 439,900 +24,100 0.03% 19,839,490
2021-07-20 2021-07-16 47.300 415,800 -20,300 0.03% 19,667,340
2021-07-19 2021-07-15 49.800 436,100 -66,100 0.03% 21,717,780
2021-07-16 2021-07-14 42.700 502,200 +21,200 0.04% 21,443,940
2021-07-15 2021-07-13 42.500 481,000 +12,100 0.03% 20,442,500
2021-07-14 2021-07-12 42.800 468,900 -2,700 0.03% 20,068,920
2021-07-13 2021-07-09 41.350 471,600 -24,600 0.03% 19,500,660
2021-07-12 2021-07-08 39.450 496,200 -7,000 0.03% 19,575,090
2021-07-09 2021-07-07 40.950 503,200 -51,800 0.04% 20,606,040
2021-07-08 2021-07-06 41.000 555,000 -148,800 0.04% 22,755,000
2021-07-07 2021-07-05 41.300 703,800 -106,600 0.05% 29,066,940
2021-07-06 2021-07-02 42.150 810,400 +57,800 0.06% 34,158,360
2021-07-05 2021-06-30 43.950 752,600 -8,100 0.05% 33,076,770
2021-07-02 2021-06-29 43.450 760,700 +13,300 0.05% 33,052,415
2021-06-30 2021-06-28 44.350 747,400 +26,800 0.05% 33,147,190
2021-06-29 2021-06-25 44.100 720,600 +66,200 0.05% 31,778,460
2021-06-28 2021-06-24 44.400 654,400 +191,900 0.05% 29,055,360
2021-06-25 2021-06-23 41.550 462,500 -95,300 0.03% 19,216,875
2021-06-24 2021-06-22 40.050 557,800 +59,000 0.04% 22,339,890
2021-06-23 2021-06-21 41.100 498,800 +16,700 0.04% 20,500,680
2021-06-22 2021-06-18 41.800 482,100 +74,400 0.03% 20,151,780
2021-06-21 2021-06-17 42.100 407,700 +8,300 0.03% 17,164,170
2021-06-18 2021-06-16 39.850 399,400 -52,500 0.03% 15,916,090
2021-06-17 2021-06-15 39.350 451,900 +198,300 0.03% 17,782,265
2021-06-16 2021-06-11 41.600 253,600 +500 0.02% 10,549,760
2021-06-15 2021-06-10 40.600 253,100 -2,200 0.02% 10,275,860
2021-06-11 2021-06-09 41.450 255,300 +400 0.02% 10,582,185
2021-06-10 2021-06-08 40.900 254,900 -22,200 0.02% 10,425,410
2021-06-09 2021-06-07 39.000 277,100 +52,100 0.02% 10,806,900
2021-06-08 2021-06-04 39.350 225,000 +1,300 0.02% 8,853,750
2021-06-07 2021-06-03 40.050 223,700 -9,400 0.02% 8,959,185
2021-06-04 2021-06-02 39.700 233,100 -15,500 0.02% 9,254,070
2021-06-03 2021-06-01 40.800 248,600 -3,000 0.02% 10,142,880
2021-06-02 2021-05-31 40.000 251,600 -15,300 0.02% 10,064,000
2021-06-01 2021-05-28 38.700 266,900 -285,700 0.02% 10,329,030
2021-05-31 2021-05-27 41.850 552,600 +292,000 0.04% 23,126,310
2021-05-28 2021-05-26 42.400 260,600 -284,800 0.02% 11,049,440
2021-05-27 2021-05-25 42.450 545,400 +194,200 0.04% 23,152,230
2021-05-26 2021-05-24 41.550 351,200 +53,600 0.02% 14,592,360
2021-05-25 2021-05-21 42.000 297,600 +56,800 0.02% 12,499,200
2021-05-24 2021-05-20 41.700 240,800 -95,700 0.02% 10,041,360
2021-05-21 2021-05-18 42.150 336,500 +106,300 0.02% 14,183,475
2021-05-20 2021-05-17 41.550 230,200 -45,700 0.02% 9,564,810
2021-05-18 2021-05-14 40.950 275,900 +37,100 0.02% 11,298,105
2021-05-17 2021-05-13 40.000 238,800 -800 0.02% 9,552,000
2021-05-14 2021-05-12 41.250 239,600 +13,400 0.02% 9,883,500
2021-05-13 2021-05-11 41.950 226,200 -20,900 0.02% 9,489,090
2021-05-12 2021-05-10 42.600 247,100 -11,700 0.02% 10,526,460
2021-05-11 2021-05-07 42.800 258,800 +7,100 0.02% 11,076,640
2021-05-10 2021-05-06 44.000 251,700 -2,100 0.02% 11,074,800
2021-05-07 2021-05-05 43.250 253,800 -25,200 0.02% 10,976,850
2021-05-06 2021-05-04 44.250 279,000 -1,000 0.02% 12,345,750
2021-05-05 2021-05-03 44.800 280,000 +2,900 0.02% 12,544,000
2021-05-04 2021-04-30 46.000 277,100 -7,900 0.02% 12,746,600
2021-05-03 2021-04-29 46.650 285,000 +3,400 0.02% 13,295,250
2021-04-30 2021-04-28 46.150 281,600 +21,800 0.02% 12,995,840
2021-04-29 2021-04-27 46.900 259,800 -9,200 0.02% 12,184,620
2021-04-28 2021-04-26 46.950 269,000 +2,800 0.02% 12,629,550
2021-04-27 2021-04-23 47.400 266,200 +11,500 0.02% 12,617,880
2021-04-26 2021-04-22 46.950 254,700 +13,200 0.02% 11,958,165
2021-04-23 2021-04-21 47.900 241,500 +1,900 0.02% 11,567,850
2021-04-22 2021-04-20 47.200 239,600 +9,200 0.02% 11,309,120
2021-04-21 2021-04-19 47.850 230,400 -35,200 0.02% 11,024,640
2021-04-20 2021-04-16 46.650 265,600 -40,800 0.02% 12,390,240
2021-04-19 2021-04-15 47.050 306,400 -7,300 0.02% 14,416,120
2021-04-16 2021-04-14 49.500 313,700 +35,300 0.02% 15,528,150
2021-04-15 2021-04-13 47.450 278,400 -80,600 0.02% 13,210,080
2021-04-14 2021-04-12 47.400 359,000 +3,000 0.03% 17,016,600
2021-04-13 2021-04-09 48.250 356,000 -9,000 0.03% 17,177,000
2021-04-12 2021-04-08 49.300 365,000 +1,000 0.03% 17,994,500
2021-04-09 2021-04-07 49.150 364,000 -3,400 0.03% 17,890,600
2021-04-08 2021-04-01 49.200 367,400 +14,300 0.03% 18,076,080
2021-04-07 2021-03-31 46.900 353,100 +27,600 0.02% 16,560,390
2021-04-01 2021-03-30 47.650 325,500 -33,700 0.02% 15,510,075
2021-03-31 2021-03-29 46.500 359,200 -29,800 0.03% 16,702,800
2021-03-30 2021-03-26 46.600 389,000 +24,100 0.03% 18,127,400
2021-03-29 2021-03-25 45.100 364,900 -2,900 0.03% 16,456,990
2021-03-26 2021-03-24 44.600 367,800 -51,900 0.03% 16,403,880
2021-03-25 2021-03-23 50.400 419,700 -14,000 0.03% 21,152,880
2021-03-23 2021-03-19 52.150 433,700 +26,200 0.03% 22,617,455
2021-03-22 2021-03-18 54.000 407,500 -20,400 0.03% 22,005,000
2021-03-19 2021-03-17 54.000 427,900 -3,000 0.03% 23,106,600
2021-03-18 2021-03-16 53.100 430,900 +3,900 0.03% 22,880,790
2021-03-17 2021-03-15 52.850 427,000 +9,000 0.03% 22,566,950
2021-03-16 2021-03-12 51.000 418,000 +11,500 0.03% 21,318,000
2021-03-15 2021-03-11 49.900 406,500 +18,900 0.03% 20,284,350
2021-03-12 2021-03-10 46.600 387,600 -15,100 0.03% 18,062,160
2021-03-11 2021-03-09 46.200 402,700 +17,400 0.03% 18,604,740
2021-03-10 2021-03-08 45.550 385,300 -12,600 0.03% 17,550,415
2021-03-09 2021-03-05 49.250 397,900 -54,300 0.03% 19,596,575
2021-03-08 2021-03-04 50.600 452,200 -3,000 0.03% 22,881,320
2021-03-05 2021-03-03 55.400 455,200 +58,600 0.03% 25,218,080
2021-03-04 2021-03-02 53.350 396,600 -57,500 0.03% 21,158,610
2021-03-03 2021-03-01 53.250 454,100 -11,600 0.03% 24,180,825
2021-03-02 2021-02-26 52.150 465,700 +42,600 0.03% 24,286,255
2021-03-01 2021-02-25 57.750 423,100 -175,400 0.03% 24,434,025
2021-02-26 2021-02-24 56.000 598,500 +22,100 0.04% 33,516,000
2021-02-25 2021-02-23 60.400 576,400 +1,900 0.04% 34,814,560
2021-02-24 2021-02-22 61.050 574,500 -7,100 0.04% 35,073,225
2021-02-23 2021-02-19 66.050 581,600 -73,300 0.04% 38,414,680
2021-02-22 2021-02-18 70.800 654,900 +20,600 0.05% 46,366,920
2021-02-19 2021-02-17 78.800 634,300 -160,000 0.04% 49,982,840
2021-02-18 2021-02-16 73.350 794,300 +104,700 0.06% 58,261,905
2021-02-17 2021-02-11 55.500 689,600 +142,200 0.05% 38,272,800
2021-02-16 2021-02-09 51.950 547,400 -126,000 0.04% 28,437,430
2021-02-10 2021-02-08 49.000 673,400 -176,600 0.05% 32,996,600
2021-02-09 2021-02-05 47.900 850,000 -3,400 0.06% 40,715,000
2021-02-08 2021-02-04 49.000 853,400 +98,400 0.06% 41,816,600
2021-02-05 2021-02-03 52.050 755,000 +344,200 0.05% 39,297,750
2021-02-04 2021-02-02 50.950 410,800 +68,200 0.03% 20,930,260
2021-02-03 2021-02-01 48.350 342,600 -216,000 0.02% 16,564,710
2021-02-02 2021-01-29 47.800 558,600 +146,600 0.04% 26,701,080
2021-02-01 2021-01-28 47.500 412,000 +85,800 0.03% 19,570,000
2021-01-29 2021-01-27 50.100 326,200 -61,200 0.02% 16,342,620
2021-01-28 2021-01-26 49.900 387,400 +21,900 0.03% 19,331,260
2021-01-27 2021-01-25 51.100 365,500 -21,000 0.03% 18,677,050
2021-01-26 2021-01-22 44.050 386,500 -255,100 0.03% 17,025,325
2021-01-25 2021-01-21 45.600 641,600 +13,000 0.05% 29,256,960
2021-01-22 2021-01-20 42.850 628,600 +1,200 0.04% 26,935,510
2021-01-21 2021-01-19 42.500 627,400 +2,700 0.04% 26,664,500
2021-01-20 2021-01-18 39.450 624,700 +300 0.04% 24,644,415
2021-01-19 2021-01-15 38.100 624,400 +62,100 0.04% 23,789,640
2021-01-18 2021-01-14 39.650 562,300 +3,600 0.04% 22,295,195
2021-01-15 2021-01-13 39.700 558,700 +14,300 0.04% 22,180,390
2021-01-14 2021-01-12 37.650 544,400 -7,000 0.04% 20,496,660
2021-01-13 2021-01-11 35.600 551,400 +254,500 0.04% 19,629,840
2021-01-12 2021-01-08 36.900 296,900 -500 0.02% 10,955,610
2021-01-11 2021-01-07 36.300 297,400 -5,900 0.02% 10,795,620
2021-01-08 2021-01-06 36.450 303,300 -600 0.02% 11,055,285
2021-01-07 2021-01-05 36.600 303,900 -700 0.02% 11,122,740
2021-01-06 2021-01-04 36.650 304,600 -2,000 0.02% 11,163,590
2021-01-05 2020-12-31 36.200 306,600 -21,000 0.02% 11,098,920
2021-01-04 2020-12-29 34.300 327,600 +13,400 0.02% 11,236,680
2020-12-30 2020-12-28 34.050 314,200 -10,300 0.02% 10,698,510
2020-12-29 2020-12-24 35.600 324,500 -6,400 0.02% 11,552,200
2020-12-28 2020-12-22 35.650 330,900 +37,800 0.02% 11,796,585
2020-12-23 2020-12-21 37.250 293,100 +7,800 0.02% 10,917,975
2020-12-22 2020-12-18 38.150 285,300 -5,700 0.02% 10,884,195
2020-12-21 2020-12-17 38.300 291,000 -25,800 0.02% 11,145,300
2020-12-18 2020-12-16 37.650 316,800 +27,500 0.02% 11,927,520
2020-12-17 2020-12-15 36.200 289,300 -137,500 0.02% 10,472,660
2020-12-16 2020-12-14 36.300 426,800 -129,600 0.03% 15,492,840
2020-12-15 2020-12-11 35.550 556,400 +204,600 0.04% 19,780,020
2020-12-14 2020-12-10 34.350 351,800 -10,000 0.02% 12,084,330
2020-12-11 2020-12-09 34.600 361,800 -31,000 0.03% 12,518,280
2020-12-10 2020-12-08 35.100 392,800 -21,200 0.08% 13,787,280
2020-12-09 2020-12-07 35.250 414,000 +2,600 0.09% 14,593,500
2020-12-08 2020-12-04 35.800 411,400 -9,400 0.09% 14,728,120
2020-12-07 2020-12-03 36.300 420,800 -40,700 0.09% 15,275,040
2020-12-04 2020-12-02 36.500 461,500 +119,500 0.10% 16,844,750
2020-12-03 2020-12-01 37.650 342,000 +9,000 0.07% 12,876,300
2020-12-02 2020-11-30 37.450 333,000 -2,700 0.07% 12,470,850
2020-12-01 2020-11-27 37.150 335,700 +9,500 0.07% 12,471,255
2020-11-30 2020-11-26 37.450 326,200 -31,500 0.07% 12,216,190
2020-11-27 2020-11-25 36.050 357,700 -47,300 0.08% 12,895,085
2020-11-26 2020-11-24 37.350 405,000 -15,300 0.09% 15,126,750
2020-11-25 2020-11-23 38.100 420,300 +22,600 0.09% 16,013,430
2020-11-24 2020-11-20 38.400 397,700 +2,000 0.08% 15,271,680
2020-11-23 2020-11-19 38.650 395,700 -4,800 0.08% 15,293,805
2020-11-20 2020-11-18 38.750 400,500 -24,800 0.09% 15,519,375
2020-11-19 2020-11-17 39.000 425,300 +3,000 0.09% 16,586,700
2020-11-18 2020-11-16 39.650 422,300 +2,100 0.09% 16,744,195
2020-11-17 2020-11-13 39.300 420,200 +19,500 0.09% 16,513,860
2020-11-16 2020-11-12 39.000 400,700 -6,300 0.09% 15,627,300
2020-11-13 2020-11-11 38.500 407,000 +18,200 0.09% 15,669,500
2020-11-12 2020-11-10 41.200 388,800 -1,500 0.08% 16,018,560
2020-11-11 2020-11-09 42.400 390,300 +36,000 0.08% 16,548,720
2020-11-10 2020-11-06 41.000 354,300 +8,800 0.08% 14,526,300
2020-11-09 2020-11-05 41.100 345,500 -68,700 0.07% 14,200,050
2020-11-06 2020-11-04 38.650 414,200 -16,900 0.09% 16,008,830
2020-11-05 2020-11-03 39.400 431,100 +11,200 0.09% 16,985,340
2020-11-04 2020-11-02 39.000 419,900 +42,000 0.09% 16,376,100
2020-11-03 2020-10-30 40.300 377,900 +82,000 0.08% 15,229,370
2020-11-02 2020-10-29 40.050 295,900 +700 0.06% 11,850,795
2020-10-30 2020-10-28 40.800 295,200 -86,000 0.06% 12,044,160
2020-10-29 2020-10-27 38.950 381,200 -18,800 0.08% 14,847,740
2020-10-28 2020-10-23 39.900 400,000 -2,600 0.09% 15,960,000
2020-10-27 2020-10-22 41.400 402,600 -11,000 0.09% 16,667,640
2020-10-23 2020-10-21 40.050 413,600 +10,800 0.09% 16,564,680
2020-10-22 2020-10-20 39.850 402,800 -33,500 0.09% 16,051,580
2020-10-21 2020-10-19 38.000 436,300 +19,200 0.09% 16,579,400
2020-10-20 2020-10-16 40.000 417,100 +35,700 0.09% 16,684,000
2020-10-19 2020-10-15 39.150 381,400 -59,800 0.08% 14,931,810
2020-10-16 2020-10-14 41.050 441,200 +400 0.09% 18,111,260
2020-10-15 2020-10-12 41.550 440,800 -80,900 0.09% 18,315,240
2020-10-14 2020-10-09 40.150 521,700 -266,300 0.11% 20,946,255
2020-10-12 2020-10-08 40.200 788,000 +97,800 0.17% 31,677,600
2020-10-09 2020-10-07 39.500 690,200 +85,300 0.15% 27,262,900
2020-10-08 2020-10-06 39.700 604,900 +253,100 0.13% 24,014,530
2020-10-07 2020-10-05 38.250 351,800 +61,200 0.07% 13,456,350
2020-10-06 2020-09-30 38.300 290,600 +1,400 0.06% 11,129,980
2020-10-05 2020-09-29 37.600 289,200 +12,100 0.06% 10,873,920
2020-09-30 2020-09-28 38.300 277,100 +20,800 0.06% 10,612,930
2020-09-29 2020-09-25 37.350 256,300 -46,500 0.05% 9,572,805
2020-09-28 2020-09-24 41.500 302,800 +14,400 0.06% 12,566,200
2020-09-25 2020-09-23 44.100 288,400 -17,800 0.06% 12,718,440
2020-09-24 2020-09-22 42.850 306,200 +12,600 0.07% 13,120,670
2020-09-23 2020-09-21 42.900 293,600 -17,100 0.06% 12,595,440
2020-09-22 2020-09-18 44.750 310,700 -6,300 0.07% 13,903,825
2020-09-21 2020-09-17 43.650 317,000 -27,200 0.07% 13,837,050
2020-09-18 2020-09-16 43.600 344,200 +35,500 0.07% 15,007,120
2020-09-17 2020-09-15 46.050 308,700 -16,600 0.07% 14,215,635
2020-09-16 2020-09-14 45.700 325,300 -9,500 0.07% 14,866,210
2020-09-15 2020-09-11 44.650 334,800 -12,500 0.07% 14,948,820
2020-09-14 2020-09-10 43.400 347,300 +15,700 0.07% 15,072,820
2020-09-11 2020-09-09 43.700 331,600 -57,900 0.07% 14,490,920
2020-09-10 2020-09-08 45.350 389,500 -11,000 0.08% 17,663,825
2020-09-09 2020-09-07 48.500 400,500 -121,400 0.09% 19,424,250
2020-09-08 2020-09-04 50.600 521,900 +27,500 0.11% 26,408,140
2020-09-07 2020-09-03 52.650 494,400 -24,300 0.11% 26,030,160
2020-09-04 2020-09-02 55.000 518,700 +51,600 0.11% 28,528,500
2020-09-03 2020-09-01 52.000 467,100 -72,100 0.10% 24,289,200
2020-09-02 2020-08-31 51.050 539,200 -150,500 0.11% 27,526,160
2020-09-01 2020-08-28 52.200 689,700 +193,900 0.15% 36,002,340
2020-08-31 2020-08-27 53.750 495,800 +207,700 0.11% 26,649,250
2020-08-28 2020-08-26 43.750 288,100 -17,400 0.06% 12,604,375
2020-08-27 2020-08-25 43.900 305,500 +32,400 0.07% 13,411,450
2020-08-26 2020-08-24 44.700 273,100 +19,100 0.06% 12,207,570
2020-08-25 2020-08-21 43.000 254,000 -18,600 0.05% 10,922,000
2020-08-24 2020-08-20 42.750 272,600 -700 0.06% 11,653,650
2020-08-21 2020-08-19 43.450 273,300 +9,500 0.06% 11,874,885
2020-08-20 2020-08-18 44.500 263,800 +19,800 0.06% 11,739,100
2020-08-19 2020-08-17 43.300 244,000 -15,900 0.05% 10,565,200
2020-08-18 2020-08-14 43.100 259,900 +25,100 0.06% 11,201,690
2020-08-17 2020-08-13 43.700 234,800 -19,000 0.05% 10,260,760
2020-08-14 2020-08-12 43.000 253,800 +31,400 0.05% 10,913,400
2020-08-13 2020-08-11 43.850 222,400 -38,400 0.05% 9,752,240
2020-08-12 2020-08-10 46.100 260,800 +8,900 0.06% 12,022,880
2020-08-11 2020-08-07 47.650 251,900 -37,200 0.05% 12,003,035
2020-08-10 2020-08-06 48.500 289,100 -100 0.06% 14,021,350
2020-08-07 2020-08-05 49.200 289,200 +40,500 0.06% 14,228,640
2020-08-06 2020-08-04 49.600 248,700 +11,500 0.05% 12,335,520
2020-08-05 2020-08-03 46.350 237,200 +17,000 0.05% 10,994,220
2020-08-04 2020-07-31 46.450 220,200 -4,700 0.05% 10,228,290
2020-08-03 2020-07-30 47.000 224,900 -9,900 0.05% 10,570,300
2020-07-31 2020-07-29 44.850 234,800 -14,900 0.05% 10,530,780
2020-07-30 2020-07-28 45.350 249,700 +34,800 0.05% 11,323,895
2020-07-29 2020-07-27 44.650 214,900 -8,400 0.05% 9,595,285
2020-07-28 2020-07-24 42.300 223,300 -2,700 0.05% 9,445,590
2020-07-27 2020-07-23 46.000 226,000 -46,700 0.05% 10,396,000
2020-07-24 2020-07-22 45.000 272,700 -24,700 0.06% 12,271,500
2020-07-23 2020-07-21 47.700 297,400 +31,300 0.06% 14,185,980
2020-07-22 2020-07-20 45.000 266,100 -8,300 0.06% 11,974,500
2020-07-21 2020-07-17 44.000 274,400 +44,100 0.06% 12,073,600
2020-07-20 2020-07-16 44.150 230,300 +200 0.05% 10,167,745
2020-07-17 2020-07-15 48.650 230,100 -84,100 0.05% 11,194,365
2020-07-16 2020-07-14 48.700 314,200 +12,900 0.07% 15,301,540
2020-07-15 2020-07-13 52.550 301,300 +33,800 0.06% 15,833,315
2020-07-14 2020-07-10 52.800 267,500 +44,100 0.06% 14,124,000
2020-07-13 2020-07-09 53.000 223,400 -26,100 0.05% 11,840,200
2020-07-10 2020-07-08 53.900 249,500 -20,200 0.05% 13,448,050
2020-07-09 2020-07-07 51.200 269,700 +41,400 0.06% 13,808,640
2020-07-08 2020-07-06 55.100 228,300 +100 0.05% 12,579,330
2020-07-07 2020-07-03 47.150 228,200 -58,600 0.05% 10,759,630
2020-07-06 2020-07-02 40.650 286,800 +37,200 0.06% 11,658,420
2020-07-03 2020-06-30 38.350 249,600 -6,500 0.05% 9,572,160
2020-07-02 2020-06-29 38.600 256,100 +9,300 0.05% 9,885,460
2020-06-30 2020-06-26 38.350 246,800 -120,800 0.05% 9,464,780
2020-06-29 2020-06-24 35.200 367,600 +123,600 0.08% 12,939,520
2020-06-26 2020-06-23 36.000 244,000 -72,000 0.05% 8,784,000
2020-06-24 2020-06-22 34.200 316,000 +8,600 0.07% 10,807,200
2020-06-23 2020-06-19 33.650 307,400 +21,200 0.07% 10,344,010
2020-06-22 2020-06-18 31.800 286,200 -16,200 0.06% 9,101,160
2020-06-19 2020-06-17 29.300 302,400 +65,600 0.06% 8,860,320
2020-06-18 2020-06-16 28.700 236,800 +7,000 0.05% 6,796,160
2020-06-17 2020-06-15 27.950 229,800 +1,000 0.05% 6,422,910
2020-06-16 2020-06-12 28.350 228,800 -198,500 0.05% 6,486,480
2020-06-15 2020-06-11 28.450 427,300 +13,500 0.09% 12,156,685
2020-06-12 2020-06-10 29.450 413,800 +5,600 0.09% 12,186,410
2020-06-11 2020-06-09 29.400 408,200 -139,500 0.09% 12,001,080
2020-06-10 2020-06-08 29.300 547,700 +156,500 0.12% 16,047,610
2020-06-09 2020-06-05 29.200 391,200 -2,900 0.08% 11,423,040
2020-06-08 2020-06-04 29.200 394,100 -10,000 0.08% 11,507,720
2020-06-05 2020-06-03 29.000 404,100 +18,500 0.09% 11,718,900
2020-06-04 2020-06-02 28.850 385,600 +2,000 0.08% 11,124,560
2020-06-03 2020-06-01 28.000 383,600 +104,200 0.08% 10,740,800
2020-06-02 2020-05-29 27.350 279,400 -1,800 0.06% 7,641,590
2020-06-01 2020-05-28 27.200 281,200 -1,000 0.06% 7,648,640
2020-05-29 2020-05-27 28.050 282,200 -800 0.06% 7,915,710
2020-05-28 2020-05-26 28.350 283,000 +2,800 0.06% 8,023,050
2020-05-27 2020-05-25 27.850 280,200 -270,900 0.06% 7,803,570
2020-05-26 2020-05-22 27.350 551,100 -97,400 0.12% 15,072,585
2020-05-25 2020-05-21 28.550 648,500 -13,500 0.14% 18,514,675
2020-05-22 2020-05-20 29.700 662,000 -29,300 0.14% 19,661,400
2020-05-21 2020-05-19 28.850 691,300 -30,700 0.15% 19,944,005
2020-05-20 2020-05-18 27.800 722,000 +197,000 0.15% 20,071,600
2020-05-19 2020-05-15 29.600 525,000 +10,100 0.11% 15,540,000
2020-05-18 2020-05-14 30.550 514,900 +19,100 0.11% 15,730,195
2020-05-15 2020-05-13 29.750 495,800 -52,000 0.11% 14,750,050
2020-05-14 2020-05-12 29.600 547,800 +10,800 0.12% 16,214,880
2020-05-13 2020-05-11 29.100 537,000 -18,000 0.11% 15,626,700
2020-05-12 2020-05-08 28.500 555,000 -7,200 0.12% 15,817,500
2020-05-11 2020-05-07 27.600 562,200 +333,300 0.12% 15,516,720
2020-05-08 2020-05-06 27.100 228,900 +7,500 0.05% 6,203,190
2020-05-07 2020-05-05 25.300 221,400 -319,900 0.05% 5,601,420
2020-05-06 2020-05-04 24.950 541,300 -167,700 0.12% 13,505,435
2020-05-05 2020-04-29 26.800 709,000 +8,600 0.15% 19,001,200
2020-05-04 2020-04-28 27.050 700,400 +74,400 0.15% 18,945,820
2020-04-29 2020-04-27 25.300 626,000 +92,400 0.13% 15,837,800
2020-04-28 2020-04-24 24.650 533,600 +2,600 0.11% 13,153,240
2020-04-27 2020-04-23 25.000 531,000 +400 0.11% 13,275,000
2020-04-24 2020-04-22 25.450 530,600 +192,500 0.11% 13,503,770
2020-04-23 2020-04-21 24.400 338,100 -12,500 0.07% 8,249,640
2020-04-22 2020-04-20 25.850 350,600 +1,700 0.07% 9,063,010
2020-04-21 2020-04-17 26.200 348,900 +3,200 0.07% 9,141,180
2020-04-20 2020-04-16 26.250 345,700 +3,000 0.07% 9,074,625
2020-04-17 2020-04-15 26.800 342,700 +5,000 0.07% 9,184,360
2020-04-16 2020-04-14 27.800 337,700 +26,300 0.07% 9,388,060
2020-04-15 2020-04-09 26.600 311,400 +2,600 0.07% 8,283,240
2020-04-14 2020-04-08 26.550 308,800 -8,500 0.07% 8,198,640
2020-04-09 2020-04-07 27.250 317,300 +3,800 0.07% 8,646,425
2020-04-08 2020-04-06 26.500 313,500 -1,800 0.07% 8,307,750
2020-04-07 2020-04-03 25.650 315,300 -1,900 0.07% 8,087,445
2020-04-06 2020-04-02 25.700 317,200 +1,500 0.07% 8,152,040
2020-04-03 2020-04-01 24.650 315,700 -13,100 0.07% 7,782,005
2020-04-02 2020-03-31 25.600 328,800 +11,300 0.07% 8,417,280
2020-04-01 2020-03-30 24.900 317,500 +1,000 0.07% 7,905,750
2020-03-31 2020-03-27 25.500 316,500 -48,000 0.07% 8,070,750
2020-03-30 2020-03-26 25.200 364,500 -17,300 0.08% 9,185,400
2020-03-27 2020-03-25 25.500 381,800 -43,500 0.08% 9,735,900
2020-03-26 2020-03-24 24.400 425,300 +83,000 0.09% 10,377,320
2020-03-25 2020-03-23 23.300 342,300 -15,100 0.07% 7,975,590
2020-03-24 2020-03-20 25.500 357,400 -35,700 0.08% 9,113,700
2020-03-23 2020-03-19 23.850 393,100 +1,400 0.08% 9,375,435
2020-03-20 2020-03-18 24.450 391,700 +6,200 0.08% 9,577,065
2020-03-19 2020-03-17 26.350 385,500 +8,500 0.08% 10,157,925
2020-03-18 2020-03-16 26.100 377,000 -28,600 0.08% 9,839,700
2020-03-17 2020-03-13 29.050 405,600 +83,400 0.09% 11,782,680
2020-03-16 2020-03-12 29.050 322,200 +25,600 0.07% 9,359,910
2020-03-12 2020-03-10 32.050 296,600 -8,600 0.06% 9,506,030
2020-03-11 2020-03-09 32.050 305,200 -21,000 0.06% 9,781,660
2020-03-10 2020-03-06 35.250 326,200 -5,000 0.07% 11,498,550
2020-03-09 2020-03-05 35.100 331,200 +38,400 0.07% 11,625,120
2020-03-06 2020-03-04 35.300 292,800 -16,400 0.06% 10,335,840
2020-03-05 2020-03-03 35.100 309,200 +75,900 0.07% 10,852,920
2020-03-04 2020-03-02 33.400 233,300 +1,000 0.05% 7,792,220
2020-03-03 2020-02-28 32.800 232,300 +3,500 0.05% 7,619,440
2020-03-02 2020-02-27 33.500 228,800 -2,000 0.05% 7,664,800
2020-02-28 2020-02-26 31.450 230,800 +23,000 0.05% 7,258,660
2020-02-27 2020-02-25 31.750 207,800 +23,000 0.04% 6,597,650
2020-02-26 2020-02-24 32.100 184,800 +3,900 0.04% 5,932,080
2020-02-25 2020-02-21 33.400 180,900 -6,700 0.04% 6,042,060
2020-02-24 2020-02-20 32.950 187,600 -90,000 0.04% 6,181,420
2020-02-21 2020-02-19 32.200 277,600 -29,700 0.06% 8,938,720
2020-02-20 2020-02-18 30.750 307,300 +34,800 0.07% 9,449,475
2020-02-19 2020-02-17 31.250 272,500 -16,900 0.06% 8,515,625
2020-02-18 2020-02-14 28.700 289,400 -2,600 0.06% 8,305,780
2020-02-17 2020-02-13 28.650 292,000 -29,600 0.06% 8,365,800
2020-02-14 2020-02-12 29.050 321,600 -12,200 0.07% 9,342,480
2020-02-13 2020-02-11 28.500 333,800 +11,000 0.07% 9,513,300
2020-02-12 2020-02-10 28.450 322,800 -11,800 0.07% 9,183,660
2020-02-11 2020-02-07 27.950 334,600 +15,400 0.07% 9,352,070
2020-02-10 2020-02-06 28.150 319,200 +2,200 0.07% 8,985,480
2020-02-07 2020-02-05 27.650 317,000 -11,100 0.07% 8,765,050
2020-02-06 2020-02-04 27.600 328,100 -9,800 0.07% 9,055,560
2020-02-05 2020-02-03 25.750 337,900 +16,200 0.07% 8,700,925
2020-02-04 2020-01-31 25.400 321,700 -19,000 0.07% 8,171,180
2020-02-03 2020-01-30 25.250 340,700 -64,600 0.07% 8,602,675
2020-01-31 2020-01-29 26.750 405,300 +9,800 0.09% 10,841,775
2020-01-30 2020-01-24 28.100 395,500 -23,500 0.08% 11,113,550
2020-01-29 2020-01-22 29.800 419,000 -22,600 0.09% 12,486,200
2020-01-23 2020-01-21 29.350 441,600 -1,100 0.09% 12,960,960
2020-01-22 2020-01-20 31.350 442,700 -79,400 0.09% 13,878,645
2020-01-21 2020-01-17 32.350 522,100 +57,200 0.11% 16,889,935
2020-01-20 2020-01-16 30.100 464,900 -2,100 0.10% 13,993,490
2020-01-17 2020-01-15 30.050 467,000 -9,600 0.10% 14,033,350
2020-01-16 2020-01-14 29.500 476,600 -47,100 0.10% 14,059,700
2020-01-15 2020-01-13 30.150 523,700 +38,700 0.11% 15,789,555
2020-01-14 2020-01-10 29.200 485,000 -22,800 0.10% 14,162,000
2020-01-13 2020-01-09 29.200 507,800 +29,900 0.11% 14,827,760
2020-01-10 2020-01-08 28.400 477,900 +62,200 0.10% 13,572,360
2020-01-09 2020-01-07 29.700 415,700 +2,900 0.09% 12,346,290
2020-01-08 2020-01-06 28.650 412,800 +4,500 0.09% 11,826,720
2020-01-07 2020-01-03 28.450 408,300 +5,000 0.09% 11,616,135
2020-01-06 2020-01-02 29.250 403,300 +1,000 0.09% 11,796,525
2020-01-03 2019-12-31 28.100 402,300 +15,200 0.09% 11,304,630
2020-01-02 2019-12-27 28.950 387,100 -12,600 0.08% 11,206,545
2019-12-30 2019-12-24 28.400 399,700 +1,400 0.09% 11,351,480
2019-12-27 2019-12-20 28.250 398,300 +18,500 0.08% 11,251,975
2019-12-23 2019-12-19 28.700 379,800 +27,400 0.08% 10,900,260
2019-12-20 2019-12-18 29.450 352,400 +4,900 0.08% 10,378,180
2019-12-19 2019-12-17 29.900 347,500 +16,000 0.07% 10,390,250
2019-12-18 2019-12-16 30.100 331,500 -3,500 0.07% 9,978,150
2019-12-17 2019-12-13 30.100 335,000 +142,400 0.07% 10,083,500
2019-12-16 2019-12-12 28.000 192,600 +22,800 0.04% 5,392,800
2019-12-13 2019-12-11 27.850 169,800 -8,000 0.04% 4,728,930
2019-12-12 2019-12-10 27.450 177,800 -29,100 0.04% 4,880,610
2019-12-11 2019-12-09 27.600 206,900 -15,100 0.04% 5,710,440
2019-12-10 2019-12-06 27.700 222,000 +3,700 0.05% 6,149,400
2019-12-09 2019-12-05 27.500 218,300 +9,900 0.05% 6,003,250
2019-12-06 2019-12-04 26.900 208,400 +500 0.04% 5,605,960
2019-12-05 2019-12-03 28.150 207,900 -97,500 0.04% 5,852,385
2019-12-04 2019-12-02 28.200 305,400 +53,200 0.07% 8,612,280
2019-12-03 2019-11-29 27.050 252,200 +38,600 0.05% 6,822,010
2019-12-02 2019-11-28 27.650 213,600 +5,100 0.05% 5,906,040
2019-11-29 2019-11-27 26.500 208,500 -24,600 0.04% 5,525,250
2019-11-28 2019-11-26 26.150 233,100 +39,500 0.05% 6,095,565
2019-11-27 2019-11-25 27.000 193,600 -100,200 0.04% 5,227,200
2019-11-26 2019-11-22 26.800 293,800 +92,800 0.06% 7,873,840
2019-11-25 2019-11-21 24.250 201,000 -4,000 0.04% 4,874,250
2019-11-22 2019-11-20 25.500 205,000 -2,000 0.04% 5,227,500
2019-11-21 2019-11-19 25.750 207,000 -21,800 0.04% 5,330,250
2019-11-20 2019-11-18 24.350 228,800 +7,000 0.05% 5,571,280
2019-11-19 2019-11-15 24.100 221,800 +8,700 0.05% 5,345,380
2019-11-18 2019-11-14 23.650 213,100 -33,800 0.05% 5,039,815
2019-11-15 2019-11-13 23.650 246,900 -96,800 0.05% 5,839,185
2019-11-14 2019-11-12 25.050 343,700 +77,400 0.07% 8,609,685
2019-11-13 2019-11-11 24.600 266,300 +24,900 0.06% 6,550,980
2019-11-12 2019-11-08 26.050 241,400 +2,300 0.05% 6,288,470
2019-11-11 2019-11-07 26.950 239,100 +7,100 0.05% 6,443,745
2019-11-08 2019-11-06 26.200 232,000 +16,000 0.05% 6,078,400
2019-11-07 2019-11-05 25.450 216,000 -33,000 0.05% 5,497,200
2019-11-06 2019-11-04 26.100 249,000 -21,900 0.05% 6,498,900
2019-11-05 2019-11-01 25.350 270,900 +59,600 0.06% 6,867,315
2019-11-04 2019-10-31 26.200 211,300 +8,000 0.04% 5,536,060
2019-11-01 2019-10-30 27.600 203,300 -102,100 0.04% 5,611,080
2019-10-31 2019-10-29 27.500 305,400 +7,500 0.07% 8,398,500
2019-10-30 2019-10-28 28.250 297,900 +131,400 0.06% 8,415,675
2019-10-29 2019-10-25 26.000 166,500 -90,700 0.04% 4,329,000
2019-10-28 2019-10-24 26.000 257,200 +50,300 0.05% 6,687,200
2019-10-25 2019-10-23 23.700 206,900 -49,000 0.04% 4,903,530
2019-10-24 2019-10-22 24.500 255,900 +8,100 0.05% 6,269,550
2019-10-23 2019-10-21 25.750 247,800 +15,800 0.05% 6,380,850
2019-10-22 2019-10-18 23.750 232,000 -217,000 0.05% 5,510,000
2019-10-21 2019-10-17 23.000 449,000 +260,100 0.10% 10,327,000
2019-10-18 2019-10-16 21.250 188,900 -610,700 0.04% 4,014,125
2019-10-17 2019-10-15 21.250 799,600 +409,800 0.17% 16,991,500
2019-10-16 2019-10-14 19.500 389,800 -182,400 0.08% 7,601,100
2019-10-15 2019-10-11 19.480 572,200 +94,000 0.12% 11,146,456
2019-10-14 2019-10-10 18.680 478,200 +167,300 0.10% 8,932,776
2019-10-11 2019-10-09 18.360 310,900 -91,300 0.07% 5,708,124
2019-10-10 2019-10-08 18.680 402,200 -127,000 0.09% 7,513,096
2019-10-08 2019-10-03 18.600 529,200 -24,000 0.11% 9,843,120
2019-09-30 2019-09-26 18.540 553,200 +4,000 0.12% 10,256,328
2019-09-26 2019-09-24 19.040 549,200 +5,000 0.12% 10,456,768
2019-09-25 2019-09-23 19.040 544,200 -10,000 0.12% 10,361,568
2019-09-23 2019-09-19 19.520 554,200 -1,500 0.12% 10,817,984
2019-09-20 2019-09-18 20.000 555,700 +25,400 0.12% 11,114,000
2019-09-19 2019-09-17 19.660 530,300 +142,000 0.11% 10,425,698
2019-09-18 2019-09-16 20.250 388,300 +156,000 0.08% 7,863,075
2019-09-17 2019-09-13 20.950 232,300 -141,000 0.05% 4,866,685
2019-09-16 2019-09-12 20.050 373,300 +8,700 0.08% 7,484,665
2019-09-13 2019-09-11 20.400 364,600 -27,000 0.08% 7,437,840
2019-09-12 2019-09-10 19.220 391,600 +1,300 0.08% 7,526,552
2019-09-11 2019-09-09 19.080 390,300 +3,600 0.08% 7,446,924
2019-09-10 2019-09-06 19.360 386,700 +219,500 0.08% 7,486,512
2019-09-09 2019-09-05 19.200 167,200 -230,800 0.04% 3,210,240
2019-09-06 2019-09-04 18.460 398,000 -16,500 0.08% 7,347,080
2019-09-05 2019-09-03 18.060 414,500 +70,300 0.09% 7,485,870
2019-09-04 2019-09-02 18.280 344,200 +47,700 0.07% 6,291,976
2019-09-03 2019-08-30 17.700 296,500 -88,200 0.06% 5,248,050
2019-09-02 2019-08-29 18.200 384,700 +27,000 0.08% 7,001,540
2019-08-30 2019-08-28 18.600 357,700 -189,000 0.08% 6,653,220
2019-08-29 2019-08-27 18.700 546,700 +150,700 0.12% 10,223,290
2019-08-28 2019-08-26 21.150 396,000 -19,800 0.08% 8,375,400
2019-08-27 2019-08-23 21.300 415,800 +245,800 0.09% 8,856,540
2019-08-26 2019-08-22 18.500 170,000 -24,000 0.04% 3,145,000
2019-08-21 2019-08-19 17.960 194,000 -13,000 0.04% 3,484,240
2019-08-20 2019-08-16 17.220 207,000 +4,600 0.04% 3,564,540
2019-08-19 2019-08-15 16.940 202,400 +43,400 0.04% 3,428,656
2019-08-15 2019-08-13 16.940 159,000 +500 0.03% 2,693,460
2019-08-14 2019-08-12 17.500 158,500 -4,400 0.03% 2,773,750
2019-08-13 2019-08-09 16.760 162,900 -4,000 0.03% 2,730,204
2019-08-12 2019-08-08 17.140 166,900 -27,000 0.04% 2,860,666
2019-08-09 2019-08-07 17.040 193,900 +17,400 0.04% 3,304,056
2019-08-08 2019-08-06 17.420 176,500 +37,200 0.04% 3,074,630
2019-08-07 2019-08-05 17.700 139,300 -41,000 0.03% 2,465,610
2019-08-06 2019-08-02 19.120 180,300 -161,300 0.04% 3,447,336
2019-08-05 2019-08-01 19.820 341,600 +187,800 0.07% 6,770,512
2019-08-02 2019-07-31 17.700 153,800 +2,000 0.03% 2,722,260
2019-07-30 2019-07-26 18.920 151,800 -42,000 0.03% 2,872,056
2019-07-29 2019-07-25 19.200 193,800 +44,000 0.04% 3,720,960
2019-07-26 2019-07-24 19.040 149,800 +10,000 0.03% 2,852,192
2019-07-25 2019-07-23 19.180 139,800 -2,300 0.03% 2,681,364
2019-07-24 2019-07-22 18.520 142,100 +2,000 0.03% 2,631,692
2019-07-23 2019-07-19 19.000 140,100 -9,200 0.03% 2,661,900
2019-07-22 2019-07-18 18.540 149,300 -1,000 0.03% 2,768,022
2019-07-19 2019-07-17 18.700 150,300 +100 0.03% 2,810,610
2019-07-18 2019-07-16 18.980 150,200 +7,900 0.03% 2,850,796
2019-07-17 2019-07-15 19.920 142,300 +3,000 0.03% 2,834,616
2019-07-15 2019-07-11 20.450 139,300 -1,000 0.03% 2,848,685
2019-07-10 2019-07-08 20.600 140,300 +1,200 0.03% 2,890,180
2019-07-09 2019-07-05 21.350 139,100 +2,300 0.03% 2,969,785
2019-07-08 2019-07-04 21.700 136,800 +7,000 0.03% 2,968,560
2019-07-04 2019-07-02 22.000 129,800 -4,000 0.03% 2,855,600
2019-06-28 2019-06-26 21.300 133,800 +1,000 0.03% 2,849,940
2019-06-21 2019-06-19 22.650 132,800 +3,000 0.03% 3,007,920
2019-06-19 2019-06-17 21.800 129,800 -2,500 0.03% 2,829,640
2019-06-18 2019-06-14 21.300 132,300 +2,000 0.03% 2,817,990
2019-06-13 2019-06-11 22.650 130,300 -2,000 0.03% 2,951,295
2019-06-12 2019-06-10 21.950 132,300 +3,000 0.03% 2,903,985
2019-06-10 2019-06-05 21.550 129,300 -1,800 0.03% 2,786,415
2019-06-06 2019-06-04 21.200 131,100 +2,200 0.03% 2,779,320
2019-06-05 2019-06-03 21.850 128,900 +200 0.03% 2,816,465
2019-06-03 2019-05-30 22.550 128,700 -2,000 0.03% 2,902,185
2019-05-31 2019-05-29 21.950 130,700 +1,000 0.03% 2,868,865
2019-05-28 2019-05-24 21.850 129,700 -51,000 0.03% 2,833,945
2019-05-27 2019-05-23 22.200 180,700 -2,000 0.04% 4,011,540
2019-05-24 2019-05-22 22.900 182,700 -400 0.04% 4,183,830
2019-05-23 2019-05-21 22.900 183,100 +4,500 0.04% 4,192,990
2019-05-21 2019-05-17 23.250 178,600 -2,000 0.04% 4,152,450
2019-05-17 2019-05-15 24.000 180,600 -1,000 0.04% 4,334,400
2019-05-16 2019-05-14 24.100 181,600 +1,300 0.04% 4,376,560
2019-05-15 2019-05-10 24.550 180,300 +400 0.04% 4,426,365
2019-05-14 2019-05-09 24.400 179,900 +2,000 0.04% 4,389,560
2019-05-10 2019-05-08 25.300 177,900 +600 0.04% 4,500,870
2019-05-08 2019-05-06 26.450 177,300 -300 0.04% 4,689,585
2019-05-06 2019-05-02 28.000 177,600 -1,000 0.04% 4,972,800
2019-04-30 2019-04-26 28.100 178,600 -3,000 0.04% 5,018,660
2019-04-24 2019-04-18 28.650 181,600 -65,000 0.04% 5,202,840
2019-04-15 2019-04-11 29.600 246,600 -5,000 0.05% 7,299,360
2019-04-12 2019-04-10 30.500 251,600 -7,700 0.05% 7,673,800
2019-04-11 2019-04-09 31.650 259,300 +33,000 0.06% 8,206,845
2019-04-10 2019-04-08 29.650 226,300 -10,000 0.05% 6,709,795
2019-04-09 2019-04-04 29.800 236,300 -1,000 0.05% 7,041,740
2019-04-08 2019-04-03 30.100 237,300 -7,000 0.05% 7,142,730
2019-04-04 2019-04-02 28.100 244,300 +1,000 0.05% 6,864,830
2019-04-03 2019-04-01 27.800 243,300 -20,600 0.05% 6,763,740
2019-04-02 2019-03-29 28.200 263,900 +3,000 0.06% 7,441,980
2019-04-01 2019-03-28 28.200 260,900 +78,200 0.06% 7,357,380
2019-03-29 2019-03-27 26.150 182,700 -1,000 0.04% 4,777,605
2019-03-28 2019-03-26 25.600 183,700 +2,600 0.04% 4,702,720
2019-03-27 2019-03-25 27.050 181,100 +2,800 0.04% 4,898,755
2019-03-25 2019-03-21 27.300 178,300 -2,000 0.04% 4,867,590
2019-03-18 2019-03-14 27.100 180,300 +800 0.04% 4,886,130
2019-03-15 2019-03-13 28.450 179,500 -3,000 0.04% 5,106,775
2019-03-14 2019-03-12 28.750 182,500 -3,000 0.04% 5,246,875
2019-03-12 2019-03-08 29.400 185,500 +6,000 0.04% 5,453,700
2019-03-11 2019-03-07 31.300 179,500 +9,200 0.04% 5,618,350
2019-03-08 2019-03-06 30.750 170,300 +2,500 0.04% 5,236,725
2019-03-06 2019-03-04 29.450 167,800 +4,500 0.04% 4,941,710
2019-03-01 2019-02-27 29.850 163,300 -1,600 0.03% 4,874,505
2019-02-27 2019-02-25 30.450 164,900 +40,800 0.04% 5,021,205
2019-02-26 2019-02-22 29.250 124,100 +400 0.03% 3,629,925
2019-02-25 2019-02-21 27.800 123,700 +500 0.03% 3,438,860
2019-02-22 2019-02-20 27.350 123,200 -9,000 0.03% 3,369,520
2019-02-21 2019-02-19 26.900 132,200 -3,000 0.03% 3,556,180
2019-02-20 2019-02-18 27.600 135,200 -1,000 0.03% 3,731,520
2019-02-19 2019-02-15 27.150 136,200 +11,500 0.03% 3,697,830
2019-02-18 2019-02-14 28.450 124,700 +1,500 0.03% 3,547,715
2019-02-15 2019-02-13 28.950 123,200 -8,000 0.03% 3,566,640
2019-02-14 2019-02-12 27.950 131,200 -5,000 0.03% 3,667,040
2019-02-13 2019-02-11 27.050 136,200 -20,000 0.03% 3,684,210
2019-02-11 2019-02-04 27.250 156,200 +3,000 0.03% 4,256,450
2019-02-08 2019-01-31 27.000 153,200 -1,500 0.03% 4,136,400
2019-02-01 2019-01-30 27.500 154,700 -3,000 0.03% 4,254,250
2019-01-30 2019-01-28 26.500 157,700 -18,000 0.03% 4,179,050
2019-01-29 2019-01-25 25.800 175,700 +13,500 0.04% 4,533,060
2019-01-25 2019-01-23 26.800 162,200 +2,000 0.03% 4,346,960
2019-01-22 2019-01-18 28.200 160,200 -15,000 0.03% 4,517,640
2019-01-21 2019-01-17 26.600 175,200 -1,000 0.04% 4,660,320
2019-01-18 2019-01-16 26.400 176,200 -7,000 0.04% 4,651,680
2019-01-17 2019-01-15 25.900 183,200 +2,700 0.04% 4,744,880
2019-01-16 2019-01-14 25.200 180,500 -10,000 0.04% 4,548,600
2019-01-15 2019-01-11 25.500 190,500 +15,000 0.04% 4,857,750
2019-01-11 2019-01-09 25.750 175,500 +6,000 0.04% 4,519,125
2019-01-10 2019-01-08 25.100 169,500 +5,000 0.04% 4,254,450
2019-01-09 2019-01-07 24.000 164,500 +19,000 0.04% 3,948,000
2019-01-08 2019-01-04 24.100 145,500 +1,000 0.03% 3,506,550
2019-01-07 2019-01-03 23.700 144,500 -3,000 0.03% 3,424,650
2019-01-04 2019-01-02 24.450 147,500 +1,000 0.03% 3,606,375
2019-01-03 2018-12-31 25.050 146,500 +5,000 0.03% 3,669,825
2019-01-02 2018-12-27 25.050 141,500 -700 0.03% 3,544,575
2018-12-28 2018-12-24 26.200 142,200 -8,500 0.03% 3,725,640
2018-12-27 2018-12-20 26.350 150,700 +3,000 0.03% 3,970,945
2018-12-21 2018-12-19 26.650 147,700 +15,000 0.03% 3,936,205
2018-12-19 2018-12-17 27.900 132,700 +500 0.03% 3,702,330
2018-12-18 2018-12-14 28.650 132,200 +11,000 0.03% 3,787,530
2018-12-17 2018-12-13 30.900 121,200 -1,000 0.03% 3,745,080
2018-12-11 2018-12-07 30.450 122,200 +6,000 0.03% 3,720,990
2018-12-10 2018-12-06 31.400 116,200 +3,000 0.02% 3,648,680
2018-12-06 2018-12-04 33.900 113,200 -1,000 0.02% 3,837,480
2018-12-05 2018-12-03 32.900 114,200 -2,000 0.02% 3,757,180
2018-12-04 2018-11-30 32.050 116,200 +2,000 0.02% 3,724,210
2018-12-03 2018-11-29 32.900 114,200 -13,000 0.02% 3,757,180
2018-11-30 2018-11-28 33.650 127,200 +1,000 0.03% 4,280,280
2018-11-29 2018-11-27 33.950 126,200 +15,000 0.03% 4,284,490
2018-11-28 2018-11-26 34.500 111,200 -1,100 0.02% 3,836,400
2018-11-27 2018-11-23 32.350 112,300 +10,000 0.02% 3,632,905
2018-11-23 2018-11-21 33.950 102,300 -6,000 0.02% 3,473,085
2018-11-16 2018-11-14 31.250 108,300 -6,000 0.02% 3,384,375
2018-11-14 2018-11-12 30.000 114,300 +200 0.02% 3,429,000
2018-11-13 2018-11-09 29.000 114,100 -1,300 0.02% 3,308,900
2018-11-12 2018-11-08 29.000 115,400 +1,300 0.02% 3,346,600
2018-11-09 2018-11-07 29.650 114,100 -3,000 0.02% 3,383,065
2018-11-08 2018-11-06 28.800 117,100 -2,000 0.02% 3,372,480
2018-11-07 2018-11-05 28.900 119,100 -1,000 0.03% 3,441,990
2018-11-06 2018-11-02 28.750 120,100 -500 0.03% 3,452,875
2018-10-30 2018-10-26 25.950 120,600 -1,000 0.03% 3,129,570
2018-10-29 2018-10-25 26.650 121,600 -3,300 0.03% 3,240,640
2018-10-26 2018-10-24 25.850 124,900 -2,700 0.03% 3,228,665
2018-10-25 2018-10-23 26.650 127,600 +2,000 0.03% 3,400,540
2018-10-23 2018-10-19 28.150 125,600 -1,000 0.03% 3,535,640
2018-10-22 2018-10-18 28.100 126,600 -2,000 0.03% 3,557,460
2018-10-12 2018-10-10 27.250 128,600 -800 0.03% 3,504,350
2018-10-11 2018-10-09 26.300 129,400 -7,300 0.03% 3,403,220
2018-10-09 2018-10-05 26.900 136,700 +6,000 0.03% 3,677,230
2018-10-08 2018-10-04 27.850 130,700 +3,200 0.03% 3,639,995
2018-10-05 2018-10-03 29.950 127,500 +1,000 0.03% 3,818,625
2018-10-04 2018-10-02 30.600 126,500 +2,700 0.03% 3,870,900
2018-10-03 2018-09-28 31.950 123,800 +1,000 0.03% 3,955,410
2018-10-02 2018-09-27 33.150 122,800 -800 0.03% 4,070,820
2018-09-27 2018-09-24 33.250 123,600 +1,800 0.03% 4,109,700
2018-09-26 2018-09-21 34.450 121,800 -500 0.03% 4,196,010
2018-09-24 2018-09-20 32.250 122,300 -1,000 0.03% 3,944,175
2018-09-19 2018-09-17 31.950 123,300 -2,700 0.03% 3,939,435
2018-09-17 2018-09-13 32.400 126,000 -11,000 0.03% 4,082,400
2018-09-14 2018-09-12 30.300 137,000 -300 0.03% 4,151,100
2018-09-13 2018-09-11 30.500 137,300 +10,000 0.03% 4,187,650
2018-09-11 2018-09-07 33.100 127,300 -1,000 0.03% 4,213,630
2018-09-10 2018-09-06 33.600 128,300 +1,000 0.03% 4,310,880
2018-09-07 2018-09-05 34.400 127,300 +1,000 0.03% 4,379,120
2018-09-04 2018-08-31 33.650 126,300 -1,000 0.03% 4,249,995
2018-08-31 2018-08-29 34.350 127,300 -100 0.03% 4,372,755
2018-08-30 2018-08-28 35.200 127,400 +5,000 0.03% 4,484,480
2018-08-28 2018-08-24 38.650 122,400 +1,100 0.03% 4,730,760
2018-08-27 2018-08-23 38.250 121,300 -1,000 0.03% 4,639,725
2018-08-24 2018-08-22 37.950 122,300 +1,500 0.03% 4,641,285
2018-08-23 2018-08-21 39.050 120,800 -2,200 0.03% 4,717,240
2018-08-22 2018-08-20 35.750 123,000 -3,600 0.03% 4,397,250
2018-08-21 2018-08-17 35.150 126,600 -400 0.03% 4,449,990
2018-08-20 2018-08-16 34.700 127,000 -300 0.03% 4,406,900
2018-08-17 2018-08-15 34.300 127,300 +1,300 0.03% 4,366,390
2018-08-15 2018-08-13 35.900 126,000 +3,000 0.03% 4,523,400
2018-08-14 2018-08-10 37.300 123,000 -1,000 0.03% 4,587,900
2018-08-13 2018-08-09 36.550 124,000 -2,500 0.03% 4,532,200
2018-08-10 2018-08-08 35.000 126,500 -2,000 0.03% 4,427,500
2018-08-09 2018-08-07 33.250 128,500 +200 0.03% 4,272,625
2018-08-08 2018-08-06 33.050 128,300 +500 0.03% 4,240,315
2018-08-07 2018-08-03 34.500 127,800 -1,000 0.03% 4,409,100
2018-08-06 2018-08-02 35.600 128,800 +500 0.03% 4,585,280
2018-08-03 2018-08-01 36.150 128,300 -500 0.03% 4,638,045
2018-07-31 2018-07-27 39.250 128,800 +500 0.03% 5,055,400
2018-07-27 2018-07-25 39.700 128,300 -1,000 0.03% 5,093,510
2018-07-26 2018-07-24 39.350 129,300 -1,000 0.03% 5,087,955
2018-07-25 2018-07-23 39.200 130,300 -1,700 0.03% 5,107,760
2018-07-20 2018-07-18 42.400 132,000 -500 0.03% 5,596,800
2018-07-19 2018-07-17 42.600 132,500 +6,100 0.03% 5,644,500
2018-07-18 2018-07-16 42.950 126,400 +2,400 0.03% 5,428,880
2018-07-17 2018-07-13 43.950 124,000 -1,900 0.03% 5,449,800
2018-07-16 2018-07-12 45.750 125,900 +2,000 0.03% 5,759,925
2018-07-11 2018-07-09 47.850 123,900 -900 0.03% 5,928,615
2018-07-10 2018-07-06 46.350 124,800 -1,000 0.03% 5,784,480
2018-07-06 2018-07-04 46.150 125,800 +1,000 0.03% 5,805,670
2018-07-04 2018-06-29 49.550 124,800 +1,000 0.03% 6,183,840
2018-07-03 2018-06-28 50.300 123,800 -500 0.03% 6,227,140
2018-06-28 2018-06-26 50.150 124,300 +1,900 0.03% 6,233,645
2018-06-21 2018-06-19 52.300 122,400 -500 0.03% 6,401,520
2018-06-20 2018-06-15 54.400 122,900 +600 0.03% 6,685,760
2018-06-15 2018-06-13 53.400 122,300 -1,000 0.03% 6,530,820
2018-06-13 2018-06-11 52.000 123,300 -5,000 0.03% 6,411,600
2018-06-12 2018-06-08 52.000 128,300 +4,000 0.03% 6,671,600
2018-06-11 2018-06-07 54.250 124,300 -63,700 0.03% 6,743,275
2018-06-08 2018-06-06 53.800 188,000 +63,800 0.04% 10,114,400
2018-06-06 2018-06-04 52.100 124,200 -30,000 0.03% 6,470,820
2018-06-05 2018-06-01 52.100 154,200 -1,000 0.03% 8,033,820
2018-05-31 2018-05-29 51.000 155,200 -4,800 0.03% 7,915,200
2018-05-30 2018-05-28 51.350 160,000 +2,800 0.03% 8,216,000
2018-05-29 2018-05-25 51.400 157,200 -1,000 0.03% 8,080,080
2018-05-28 2018-05-24 50.500 158,200 +1,000 0.03% 7,989,100
2018-05-25 2018-05-23 50.250 157,200 +1,000 0.03% 7,899,300
2018-05-17 2018-05-15 54.550 156,200 +1,000 0.03% 8,520,710
2018-05-16 2018-05-14 54.700 155,200 -1,500 0.03% 8,489,440
2018-05-15 2018-05-11 54.150 156,700 -9,000 0.03% 8,485,305
2018-05-14 2018-05-10 52.550 165,700 +1,000 0.04% 8,707,535
2018-05-11 2018-05-09 52.500 164,700 -1,300 0.04% 8,646,750
2018-05-10 2018-05-08 52.300 166,000 -1,000 0.04% 8,681,800
2018-05-08 2018-05-04 51.800 167,000 -33,200 0.04% 8,650,600
2018-05-07 2018-05-03 52.700 200,200 +38,700 0.04% 10,550,540
2018-05-04 2018-05-02 54.600 161,500 -100 0.03% 8,817,900
2018-04-30 2018-04-26 54.800 161,600 +2,600 0.03% 8,855,680
2018-04-27 2018-04-25 57.500 159,000 +2,400 0.03% 9,142,500
2018-04-19 2018-04-17 58.700 156,600 -4,900 0.03% 9,192,420
2018-04-16 2018-04-12 59.250 161,500 -1,000 0.03% 9,568,875
2018-04-13 2018-04-11 59.550 162,500 +1,000 0.03% 9,676,875
2018-04-10 2018-04-06 58.950 161,500 -1,000 0.03% 9,520,425
2018-04-09 2018-04-04 59.350 162,500 +1,100 0.03% 9,644,375
2018-04-06 2018-04-03 60.300 161,400 -1,000 0.03% 9,732,420
2018-04-03 2018-03-28 60.650 162,400 +4,800 0.03% 9,849,560
2018-03-29 2018-03-27 62.650 157,600 -1,200 0.03% 9,873,640
2018-03-27 2018-03-23 61.400 158,800 -36,200 0.03% 9,750,320
2018-03-26 2018-03-22 62.200 195,000 +18,500 0.04% 12,129,000
2018-03-23 2018-03-21 64.500 176,500 +35,700 0.04% 11,384,250
2018-03-22 2018-03-20 68.600 140,800 +10,000 0.03% 9,658,880
2018-03-16 2018-03-14 70.300 130,800 -18,400 0.03% 9,195,240
2018-03-14 2018-03-12 70.200 149,200 +5,500 0.03% 10,473,840
2018-03-13 2018-03-09 68.950 143,700 -100 0.03% 9,908,115
2018-03-08 2018-03-06 68.000 143,800 -6,000 0.03% 9,778,400
2018-03-07 2018-03-05 66.500 149,800 -57,800 0.03% 9,961,700
2018-03-06 2018-03-02 68.800 207,600 +61,800 0.04% 14,282,880
2018-03-05 2018-03-01 69.300 145,800 -500 0.03% 10,103,940
2018-03-02 2018-02-28 68.800 146,300 -1,000 0.03% 10,065,440
2018-03-01 2018-02-27 69.200 147,300 -10,000 0.03% 10,193,160
2018-02-28 2018-02-26 69.200 157,300 -4,600 0.03% 10,885,160
2018-02-27 2018-02-23 69.000 161,900 -9,000 0.03% 11,171,100
2018-02-26 2018-02-22 68.300 170,900 -5,800 0.04% 11,672,470
2018-02-23 2018-02-21 69.000 176,700 +29,400 0.04% 12,192,300
2018-02-22 2018-02-20 66.800 147,300 -3,800 0.03% 9,839,640
2018-02-21 2018-02-15 66.650 151,100 -5,000 0.03% 10,070,815
2018-02-13 2018-02-09 64.900 156,100 -1,400 0.03% 10,130,890
2018-02-12 2018-02-08 66.750 157,500 +9,400 0.03% 10,513,125
2018-02-09 2018-02-07 65.500 148,100 -26,500 0.03% 9,700,550
2018-02-08 2018-02-06 64.000 174,600 -35,400 0.04% 11,174,400
2018-02-07 2018-02-05 67.050 210,000 +6,200 0.04% 14,080,500
2018-02-06 2018-02-02 68.750 203,800 -11,800 0.04% 14,011,250
2018-02-05 2018-02-01 69.150 215,600 -3,000 0.05% 14,908,740
2018-02-02 2018-01-31 70.100 218,600 -500 0.05% 15,323,860
2018-02-01 2018-01-30 69.200 219,100 -100 0.05% 15,161,720
2018-01-31 2018-01-29 70.500 219,200 +15,000 0.05% 15,453,600
2018-01-30 2018-01-26 71.500 204,200 -1,500 0.04% 14,600,300
2018-01-29 2018-01-25 71.700 205,700 -700 0.04% 14,748,690
2018-01-26 2018-01-24 71.900 206,400 +7,500 0.04% 14,840,160
2018-01-25 2018-01-23 73.200 198,900 -28,000 0.04% 14,559,480
2018-01-24 2018-01-22 73.100 226,900 +33,900 0.05% 16,586,390
2018-01-23 2018-01-19 71.650 193,000 -3,000 0.04% 13,828,450
2018-01-22 2018-01-18 72.450 196,000 -11,900 0.04% 14,200,200
2018-01-19 2018-01-17 72.900 207,900 +15,500 0.04% 15,155,910
2018-01-18 2018-01-16 73.200 192,400 -3,900 0.04% 14,083,680
2018-01-17 2018-01-15 73.350 196,300 +1,000 0.04% 14,398,605
2018-01-16 2018-01-12 74.300 195,300 +5,700 0.04% 14,510,790
2018-01-15 2018-01-11 73.350 189,600 -1,000 0.04% 13,907,160
2018-01-12 2018-01-10 73.550 190,600 +1,000 0.04% 14,018,630
2018-01-11 2018-01-09 74.800 189,600 -22,900 0.04% 14,182,080
2018-01-10 2018-01-08 74.750 212,500 -17,900 0.05% 15,884,375
2018-01-09 2018-01-05 73.800 230,400 -54,900 0.05% 17,003,520
2018-01-08 2018-01-04 74.200 285,300 +78,100 0.06% 21,169,260
2018-01-05 2018-01-03 72.400 207,200 -6,600 0.04% 15,001,280
2018-01-04 2018-01-02 70.300 213,800 +700 0.05% 15,030,140
2018-01-03 2017-12-29 69.300 213,100 +36,500 0.05% 14,767,830
2018-01-02 2017-12-28 68.900 176,600 -13,300 0.04% 12,167,740
2017-12-28 2017-12-22 67.050 189,900 +6,600 0.04% 12,732,795
2017-12-27 2017-12-21 67.100 183,300 -1,200 0.04% 12,299,430
2017-12-21 2017-12-19 66.800 184,500 +4,000 0.04% 12,324,600
2017-12-20 2017-12-18 66.900 180,500 -32,800 0.04% 12,075,450
2017-12-19 2017-12-15 66.000 213,300 +27,000 0.05% 14,077,800
2017-12-18 2017-12-14 66.100 186,300 +11,100 0.04% 12,314,430
2017-12-15 2017-12-13 66.400 175,200 -1,200 0.04% 11,633,280
2017-12-14 2017-12-12 66.500 176,400 -4,900 0.04% 11,730,600
2017-12-13 2017-12-11 68.000 181,300 -27,400 0.04% 12,328,400
2017-12-12 2017-12-08 65.500 208,700 +33,800 0.04% 13,669,850
2017-12-11 2017-12-07 65.300 174,900 -500 0.04% 11,420,970
2017-12-08 2017-12-06 66.300 175,400 -102,300 0.04% 11,629,020
2017-12-07 2017-12-05 70.500 277,700 +2,000 0.06% 19,577,850
2017-12-06 2017-12-04 72.000 275,700 -2,800 0.06% 19,850,400
2017-12-05 2017-12-01 71.650 278,500 -7,600 0.06% 19,954,525
2017-12-04 2017-11-30 71.250 286,100 -12,900 0.06% 20,384,625
2017-12-01 2017-11-29 72.700 299,000 +63,200 0.06% 21,737,300
2017-11-30 2017-11-28 69.750 235,800 +42,200 0.05% 16,447,050
2017-11-29 2017-11-27 69.500 193,600 +8,900 0.04% 13,455,200
2017-11-28 2017-11-24 69.750 184,700 -32,000 0.04% 12,882,825
2017-11-27 2017-11-23 69.950 216,700 +14,900 0.05% 15,158,165
2017-11-24 2017-11-22 69.500 201,800 +10,100 0.04% 14,025,100
2017-11-23 2017-11-21 72.500 191,700 +5,600 0.04% 13,898,250
2017-11-22 2017-11-20 73.950 186,100 +3,800 0.04% 13,762,095
2017-11-21 2017-11-17 75.050 182,300 -78,200 0.04% 13,681,615
2017-11-20 2017-11-16 74.650 260,500 -6,400 0.06% 19,446,325
2017-11-17 2017-11-15 76.300 266,900 +46,500 0.06% 20,364,470
2017-11-16 2017-11-14 77.400 220,400 -374,900 0.05% 17,058,960
2017-11-15 2017-11-13 77.950 595,300 +89,700 0.13% 46,403,635
2017-11-14 2017-11-10 76.300 505,600 +47,500 0.11% 38,577,280
2017-11-13 2017-11-09 77.800 458,100 +51,000 0.10% 35,640,180
2017-11-10 2017-11-08 77.600 407,100 -78,300 0.09% 31,590,960
2017-11-09 2017-11-07 75.950 485,400 +4,300 0.10% 36,866,130
2017-11-08 2017-11-06 76.850 481,100 +132,800 0.10% 36,972,535
2017-11-07 2017-11-03 78.000 348,300 +8,600 0.07% 27,167,400
2017-11-06 2017-11-02 77.300 339,700 -4,600 0.07% 26,258,810
2017-11-03 2017-11-01 78.300 344,300 -195,100 0.07% 26,958,690
2017-11-02 2017-10-31 78.700 539,400 +126,600 0.11% 42,450,780
2017-11-01 2017-10-30 75.200 412,800 +66,500 0.09% 31,042,560
2017-10-31 2017-10-27 76.900 346,300 -19,400 0.07% 26,630,470
2017-10-30 2017-10-26 76.850 365,700 -403,200 0.08% 28,104,045
2017-10-27 2017-10-25 80.650 768,900 +12,900 0.16% 62,011,785
2017-10-26 2017-10-24 80.950 756,000 +4,400 0.17% 61,198,200
2017-10-25 2017-10-23 81.750 751,600 -91,300 0.17% 61,443,300
2017-10-24 2017-10-20 83.950 842,900 -156,900 0.19% 70,761,455
2017-10-23 2017-10-19 80.000 999,800 +191,600 0.23% 79,984,000
2017-10-20 2017-10-18 82.050 808,200 +133,500 0.18% 66,312,810
2017-10-19 2017-10-17 85.900 674,700 -2,142,200 0.15% 57,956,730
2017-10-18 2017-10-16 88.700 2,816,900 -10,900 0.64% 249,859,030
2017-10-17 2017-10-13 88.000 2,827,800 -112,700 0.64% 248,846,400
2017-10-16 2017-10-12 88.750 2,940,500 +2,109,600 0.67% 260,969,375
2017-10-13 2017-10-11 86.550 830,900 +3,300 0.19% 71,914,395
2017-10-12 2017-10-10 88.800 827,600 -26,400 0.19% 73,490,880
2017-10-11 2017-10-09 90.800 854,000 -12,300 0.19% 77,543,200
2017-10-10 2017-10-06 93.650 866,300 -509,800 0.20% 81,128,995
2017-10-09 2017-10-04 80.350 1,376,100 +1,105,100 0.31% 110,569,635
2017-10-06 2017-10-03 67.000 271,000 +19,100 0.06% 18,157,000
2017-10-04 2017-09-29 63.450 251,900 -176,500 0.06% 15,983,055
2017-10-03 2017-09-28 65.200 428,400 0.10% 27,931,680

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