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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 93.950 369,500 +0 0.02% 34,714,525
2025-10-13 2025-10-09 95.100 369,500 +0 0.02% 35,139,450
2025-10-10 2025-10-08 104.700 369,500 -24,500 0.02% 38,686,650
2025-10-09 2025-10-06 100.500 394,000 -4,500 0.02% 39,597,000
2025-10-08 2025-10-03 97.950 398,500 +3,000 0.02% 39,033,075
2025-10-06 2025-10-02 100.700 395,500 -15,000 0.02% 39,826,850
2025-10-03 2025-09-30 96.400 410,500 -74,500 0.02% 39,572,200
2025-10-02 2025-09-29 93.600 485,000 +500 0.03% 45,396,000
2025-09-30 2025-09-26 93.250 484,500 +6,000 0.03% 45,179,625
2025-09-29 2025-09-25 95.050 478,500 -23,000 0.03% 45,481,425
2025-09-26 2025-09-24 95.050 501,500 -16,000 0.03% 47,667,575
2025-09-25 2025-09-23 93.450 517,500 +4,000 0.03% 48,360,375
2025-09-24 2025-09-22 94.700 513,500 -4,500 0.03% 48,628,450
2025-09-23 2025-09-19 92.050 518,000 +67,500 0.03% 47,681,900
2025-09-22 2025-09-18 97.350 450,500 +2,000 0.03% 43,856,175
2025-09-19 2025-09-17 96.500 448,500 +20,000 0.03% 43,280,250
2025-09-18 2025-09-16 96.250 428,500 +21,500 0.03% 41,243,125
2025-09-17 2025-09-15 95.600 407,000 -89,000 0.02% 38,909,200
2025-09-16 2025-09-12 97.850 496,000 +14,000 0.03% 48,533,600
2025-09-15 2025-09-11 97.100 482,000 +29,500 0.03% 46,802,200
2025-09-12 2025-09-10 99.600 452,500 -6,000 0.03% 45,069,000
2025-09-11 2025-09-09 100.900 458,500 +1,500 0.03% 46,262,650
2025-09-10 2025-09-08 100.500 457,000 +23,000 0.03% 45,928,500
2025-09-09 2025-09-05 103.100 434,000 -3,000 0.03% 44,745,400
2025-09-08 2025-09-04 100.100 437,000 +17,000 0.03% 43,743,700
2025-09-05 2025-09-03 107.000 420,000 -3,000 0.02% 44,940,000
2025-09-04 2025-09-02 105.300 423,000 +2,500 0.02% 44,541,900
2025-09-03 2025-09-01 105.400 420,500 -75,000 0.02% 44,320,700
2025-09-02 2025-08-29 96.850 495,500 -35,500 0.03% 47,989,175
2025-09-01 2025-08-28 90.650 531,000 +8,000 0.03% 48,135,150
2025-08-29 2025-08-27 91.000 523,000 +24,500 0.03% 47,593,000
2025-08-28 2025-08-26 95.750 498,500 +27,500 0.03% 47,731,375
2025-08-27 2025-08-25 99.950 471,000 -18,000 0.03% 47,076,450
2025-08-26 2025-08-22 99.450 489,000 +2,000 0.03% 48,631,050
2025-08-25 2025-08-21 99.300 487,000 -17,000 0.03% 48,359,100
2025-08-22 2025-08-20 94.650 504,000 +7,500 0.03% 47,703,600
2025-08-21 2025-08-19 97.750 496,500 +20,000 0.03% 48,532,875
2025-08-20 2025-08-18 101.900 476,500 -73,500 0.03% 48,555,350
2025-08-19 2025-08-15 97.500 550,000 -3,500 0.03% 53,625,000
2025-08-18 2025-08-14 96.000 553,500 -5,000 0.03% 53,136,000
2025-08-15 2025-08-13 95.000 558,500 -27,000 0.03% 53,057,500
2025-08-14 2025-08-12 87.300 585,500 +13,000 0.03% 51,114,150
2025-08-13 2025-08-11 89.950 572,500 +4,000 0.03% 51,496,375
2025-08-12 2025-08-08 91.250 568,500 +3,500 0.03% 51,875,625
2025-08-11 2025-08-07 91.400 565,000 +65,000 0.03% 51,641,000
2025-08-08 2025-08-06 98.050 500,000 +2,000 0.03% 49,025,000
2025-08-07 2025-08-05 98.750 498,000 -22,500 0.03% 49,177,500
2025-08-06 2025-08-04 92.900 520,500 -35,500 0.03% 48,354,450
2025-08-05 2025-08-01 93.000 556,000 +43,000 0.03% 51,708,000
2025-08-04 2025-07-31 98.000 513,000 +3,000 0.03% 50,274,000
2025-08-01 2025-07-30 98.450 510,000 -7,000 0.03% 50,209,500
2025-07-31 2025-07-29 99.950 517,000 -20,500 0.03% 51,674,150
2025-07-30 2025-07-28 93.900 537,500 -41,500 0.03% 50,471,250
2025-07-29 2025-07-25 89.150 579,000 -3,500 0.03% 51,617,850
2025-07-28 2025-07-24 88.200 582,500 +9,500 0.03% 51,376,500
2025-07-25 2025-07-23 88.000 573,000 +18,500 0.03% 50,424,000
2025-07-24 2025-07-22 87.600 554,500 +13,000 0.03% 48,574,200
2025-07-23 2025-07-21 88.650 541,500 +6,500 0.03% 48,003,975
2025-07-22 2025-07-18 89.050 535,000 -15,500 0.03% 47,641,750
2025-07-21 2025-07-17 89.100 550,500 -11,500 0.03% 49,049,550
2025-07-18 2025-07-16 86.200 562,000 -4,500 0.03% 48,444,400
2025-07-17 2025-07-15 85.900 566,500 +3,000 0.03% 48,662,350
2025-07-16 2025-07-14 82.000 563,500 -7,500 0.03% 46,207,000
2025-07-15 2025-07-11 80.550 571,000 -17,000 0.03% 45,994,050
2025-07-14 2025-07-10 80.250 588,000 +27,500 0.03% 47,187,000
2025-07-11 2025-07-09 82.250 560,500 -500 0.03% 46,101,125
2025-07-10 2025-07-08 82.350 561,000 +13,500 0.03% 46,198,350
2025-07-09 2025-07-07 82.550 547,500 +85,000 0.03% 45,196,125
2025-07-08 2025-07-04 86.200 462,500 -6,500 0.03% 39,867,500
2025-07-07 2025-07-03 84.600 469,000 -51,500 0.03% 39,677,400
2025-07-04 2025-07-02 79.300 520,500 +20,000 0.03% 41,275,650
2025-07-03 2025-06-30 78.400 500,500 +3,500 0.03% 39,239,200
2025-07-02 2025-06-27 77.350 497,000 +10,500 0.03% 38,442,950
2025-06-30 2025-06-26 78.600 486,500 +8,500 0.03% 38,238,900
2025-06-27 2025-06-25 82.400 478,000 +10,000 0.03% 39,387,200
2025-06-26 2025-06-24 82.100 468,000 -26,500 0.03% 38,422,800
2025-06-25 2025-06-23 78.900 494,500 -1,000 0.03% 39,016,050
2025-06-24 2025-06-20 77.700 495,500 -2,000 0.03% 38,500,350
2025-06-23 2025-06-19 78.450 497,500 +5,500 0.03% 39,028,875
2025-06-20 2025-06-18 78.600 492,000 -500 0.03% 38,671,200
2025-06-19 2025-06-17 77.100 492,500 +8,000 0.03% 37,971,750
2025-06-18 2025-06-16 80.300 484,500 +13,500 0.03% 38,905,350
2025-06-17 2025-06-13 80.700 471,000 +1,000 0.03% 38,009,700
2025-06-16 2025-06-12 80.750 470,000 -16,500 0.03% 37,952,500
2025-06-13 2025-06-11 79.950 486,500 +28,500 0.03% 38,895,675
2025-06-12 2025-06-10 81.100 458,000 -11,500 0.03% 37,143,800
2025-06-11 2025-06-09 79.000 469,500 -33,500 0.03% 37,090,500
2025-06-10 2025-06-06 73.150 503,000 -32,000 0.03% 36,794,450
2025-06-09 2025-06-05 72.300 535,000 +27,000 0.03% 38,680,500
2025-06-06 2025-06-04 74.250 508,000 -47,500 0.03% 37,719,000
2025-06-05 2025-06-03 65.050 555,500 -8,500 0.03% 36,135,275
2025-06-04 2025-06-02 63.100 564,000 -7,000 0.03% 35,588,400
2025-06-03 2025-05-30 61.950 571,000 +17,000 0.03% 35,373,450
2025-06-02 2025-05-29 62.100 554,000 -6,000 0.03% 34,403,400
2025-05-30 2025-05-28 60.200 560,000 -7,000 0.03% 33,712,000
2025-05-29 2025-05-27 59.550 567,000 -18,000 0.03% 33,764,850
2025-05-28 2025-05-26 56.550 585,000 -139,000 0.04% 33,081,750
2025-05-27 2025-05-23 58.600 724,000 -12,500 0.04% 42,426,400
2025-05-26 2025-05-22 56.250 736,500 -1,000 0.04% 41,428,125
2025-05-23 2025-05-21 55.900 737,500 +1,000 0.04% 41,226,250
2025-05-22 2025-05-20 55.300 736,500 -17,500 0.04% 40,728,450
2025-05-21 2025-05-19 53.050 754,000 -12,500 0.05% 39,999,700
2025-05-20 2025-05-16 51.000 766,500 -5,000 0.05% 39,091,500
2025-05-19 2025-05-15 49.950 771,500 +3,500 0.05% 38,536,425
2025-05-16 2025-05-14 50.100 768,000 +4,000 0.05% 38,476,800
2025-05-15 2025-05-13 50.000 764,000 -2,500 0.05% 38,200,000
2025-05-14 2025-05-12 49.400 766,500 +2,500 0.05% 37,865,100
2025-05-13 2025-05-09 52.400 764,000 -500 0.05% 40,033,600
2025-05-09 2025-05-07 52.300 764,500 +23,000 0.05% 39,983,350
2025-05-08 2025-05-06 54.300 741,500 +3,000 0.04% 40,263,450
2025-05-07 2025-05-02 54.900 738,500 -17,500 0.04% 40,543,650
2025-05-06 2025-04-30 53.750 756,000 -3,000 0.05% 40,635,000
2025-05-02 2025-04-29 53.650 759,000 +7,000 0.05% 40,720,350
2025-04-30 2025-04-28 54.200 752,000 -3,000 0.05% 40,758,400
2025-04-29 2025-04-25 54.350 755,000 +6,500 0.05% 41,034,250
2025-04-28 2025-04-24 54.950 748,500 +17,000 0.05% 41,130,075
2025-04-25 2025-04-23 51.450 731,500 +39,000 0.04% 37,635,675
2025-04-24 2025-04-22 52.450 692,500 -61,500 0.04% 36,321,625
2025-04-22 2025-04-16 46.150 754,000 +28,000 0.05% 34,797,100
2025-04-17 2025-04-15 48.350 726,000 +10,000 0.04% 35,102,100
2025-04-16 2025-04-14 48.400 716,000 +1,500 0.04% 34,654,400
2025-04-15 2025-04-11 47.750 714,500 -80,500 0.04% 34,117,375
2025-04-14 2025-04-10 43.700 795,000 +7,000 0.05% 34,741,500
2025-04-11 2025-04-09 42.200 788,000 +4,500 0.05% 33,253,600
2025-04-10 2025-04-08 42.050 783,500 -7,000 0.05% 32,946,175
2025-04-09 2025-04-07 39.650 790,500 +32,000 0.05% 31,343,325
2025-04-08 2025-04-03 50.250 758,500 -500 0.05% 38,114,625
2025-04-07 2025-04-02 49.850 759,000 -7,500 0.05% 37,836,150
2025-04-03 2025-04-01 48.850 766,500 -31,500 0.05% 37,443,525
2025-04-02 2025-03-31 46.600 798,000 +5,000 0.05% 37,186,800
2025-04-01 2025-03-28 46.200 793,000 +5,000 0.05% 36,636,600
2025-03-31 2025-03-27 45.850 788,000 -91,000 0.05% 36,129,800
2025-03-28 2025-03-26 39.050 879,000 +21,500 0.05% 34,324,950
2025-03-27 2025-03-25 39.150 857,500 -2,500 0.05% 33,571,125
2025-03-26 2025-03-24 40.350 860,000 +1,000 0.05% 34,701,000
2025-03-25 2025-03-21 40.600 859,000 +23,000 0.05% 34,875,400
2025-03-24 2025-03-20 43.200 836,000 -13,000 0.05% 36,115,200
2025-03-21 2025-03-19 41.700 849,000 -15,000 0.05% 35,403,300
2025-03-20 2025-03-18 40.800 864,000 -5,000 0.05% 35,251,200
2025-03-19 2025-03-17 40.050 869,000 +5,500 0.05% 34,803,450
2025-03-18 2025-03-14 40.950 863,500 -17,000 0.05% 35,360,325
2025-03-17 2025-03-13 39.300 880,500 -1,000 0.05% 34,603,650
2025-03-14 2025-03-12 38.900 881,500 +9,500 0.05% 34,290,350
2025-03-13 2025-03-11 39.800 872,000 -2,500 0.05% 34,705,600
2025-03-12 2025-03-10 39.000 874,500 +10,500 0.05% 34,105,500
2025-03-11 2025-03-07 40.200 864,000 -10,000 0.05% 34,732,800
2025-03-10 2025-03-06 40.350 874,000 +4,000 0.05% 35,265,900
2025-03-07 2025-03-05 40.150 870,000 +7,000 0.05% 34,930,500
2025-03-06 2025-03-04 40.400 863,000 -15,500 0.05% 34,865,200
2025-03-04 2025-02-28 40.450 878,500 +22,000 0.05% 35,535,325
2025-03-03 2025-02-27 43.200 856,500 +24,500 0.05% 37,000,800
2025-02-28 2025-02-26 43.050 832,000 -23,000 0.05% 35,817,600
2025-02-27 2025-02-25 40.350 855,000 -4,500 0.05% 34,499,250
2025-02-26 2025-02-24 40.450 859,500 +20,000 0.05% 34,766,775
2025-02-25 2025-02-21 41.700 839,500 -25,500 0.05% 35,007,150
2025-02-24 2025-02-20 39.300 865,000 -19,500 0.05% 33,994,500
2025-02-21 2025-02-19 38.500 884,500 -1,500 0.05% 34,053,250
2025-02-20 2025-02-18 38.100 886,000 +4,000 0.05% 33,756,600
2025-02-19 2025-02-17 38.500 882,000 -41,000 0.05% 33,957,000
2025-02-18 2025-02-14 37.500 923,000 -13,000 0.06% 34,612,500
2025-02-17 2025-02-13 35.850 936,000 +6,000 0.06% 33,555,600
2025-02-14 2025-02-12 35.500 930,000 +19,500 0.06% 33,015,000
2025-02-13 2025-02-11 35.900 910,500 +3,000 0.06% 32,686,950
2025-02-12 2025-02-10 36.350 907,500 -1,000 0.06% 32,987,625
2025-02-11 2025-02-07 36.250 908,500 -4,500 0.06% 32,933,125
2025-02-07 2025-02-05 33.050 913,000 -3,000 0.06% 30,174,650
2025-02-06 2025-02-04 33.150 916,000 -7,500 0.06% 30,365,400
2025-02-05 2025-02-03 32.750 923,500 -5,000 0.06% 30,244,625
2025-02-04 2025-01-28 33.050 928,500 -500 0.06% 30,686,925
2025-02-03 2025-01-24 32.350 929,000 -81,000 0.06% 30,053,150
2025-01-27 2025-01-23 31.650 1,010,000 +9,500 0.06% 31,966,500
2025-01-24 2025-01-22 31.900 1,000,500 -11,000 0.06% 31,915,950
2025-01-23 2025-01-21 31.300 1,011,500 +9,500 0.06% 31,659,950
2025-01-22 2025-01-20 31.050 1,002,000 +32,500 0.06% 31,112,100
2025-01-21 2025-01-17 31.450 969,500 +10,500 0.06% 30,490,775
2025-01-20 2025-01-16 30.000 959,000 +61,500 0.06% 28,770,000
2025-01-16 2025-01-14 34.650 897,500 -12,500 0.05% 31,098,375
2025-01-15 2025-01-13 33.850 910,000 -8,000 0.06% 30,803,500
2025-01-14 2025-01-10 33.550 918,000 +4,000 0.06% 30,798,900
2025-01-13 2025-01-09 33.100 914,000 +6,500 0.06% 30,253,400
2025-01-10 2025-01-08 33.950 907,500 +9,500 0.06% 30,809,625
2025-01-09 2025-01-07 35.150 898,000 -7,000 0.05% 31,564,700
2025-01-08 2025-01-06 35.300 905,000 +4,000 0.06% 31,946,500
2025-01-07 2025-01-03 35.450 901,000 +4,000 0.06% 31,940,450
2025-01-06 2025-01-02 35.500 897,000 +7,000 0.05% 31,843,500
2025-01-03 2024-12-31 36.600 890,000 -1,000 0.05% 32,574,000
2025-01-02 2024-12-27 35.600 891,000 +2,500 0.05% 31,719,600
2024-12-30 2024-12-24 35.800 888,500 +2,000 0.05% 31,808,300
2024-12-27 2024-12-20 35.200 886,500 +13,500 0.05% 31,204,800
2024-12-23 2024-12-19 36.000 873,000 +4,500 0.05% 31,428,000
2024-12-20 2024-12-18 36.500 868,500 +500 0.05% 31,700,250
2024-12-19 2024-12-17 36.200 868,000 +3,500 0.05% 31,421,600
2024-12-18 2024-12-16 36.250 864,500 +4,000 0.05% 31,338,125
2024-12-17 2024-12-13 37.400 860,500 +500 0.05% 32,182,700
2024-12-16 2024-12-12 38.100 860,000 -2,000 0.05% 32,766,000
2024-12-12 2024-12-10 38.150 862,000 -500 0.05% 32,885,300
2024-12-11 2024-12-09 39.100 862,500 -500 0.05% 33,723,750
2024-12-10 2024-12-06 37.800 863,000 -500 0.05% 32,621,400
2024-12-09 2024-12-05 37.650 863,500 +1,000 0.05% 32,510,775
2024-12-06 2024-12-04 37.550 862,500 +1,000 0.05% 32,386,875
2024-12-05 2024-12-03 38.000 861,500 +3,000 0.05% 32,737,000
2024-12-03 2024-11-29 38.550 858,500 -4,000 0.05% 33,095,175
2024-12-02 2024-11-28 39.150 862,500 -500 0.05% 33,766,875
2024-11-29 2024-11-27 39.350 863,000 -1,500 0.05% 33,959,050
2024-11-28 2024-11-26 38.400 864,500 -8,000 0.05% 33,196,800
2024-11-27 2024-11-25 37.100 872,500 -500 0.05% 32,369,750
2024-11-26 2024-11-22 37.000 873,000 +4,500 0.05% 32,301,000
2024-11-25 2024-11-21 38.500 868,500 -10,000 0.05% 33,437,250
2024-11-22 2024-11-20 38.800 878,500 -6,500 0.05% 34,085,800
2024-11-21 2024-11-19 35.900 885,000 +1,500 0.05% 31,771,500
2024-11-20 2024-11-18 35.950 883,500 -500 0.05% 31,761,825
2024-11-18 2024-11-14 37.700 884,000 -3,000 0.05% 33,326,800
2024-11-15 2024-11-13 37.150 887,000 -2,000 0.05% 32,952,050
2024-11-14 2024-11-12 37.750 889,000 -3,500 0.05% 33,559,750
2024-11-13 2024-11-11 37.300 892,500 -4,500 0.05% 33,290,250
2024-11-12 2024-11-08 38.850 897,000 -6,500 0.05% 34,848,450
2024-11-11 2024-11-07 37.450 903,500 +5,500 0.06% 33,836,075
2024-11-08 2024-11-06 38.150 898,000 +13,000 0.05% 34,258,700
2024-11-07 2024-11-05 39.200 885,000 -1,000 0.05% 34,692,000
2024-11-06 2024-11-04 39.550 886,000 -22,500 0.05% 35,041,300
2024-11-05 2024-11-01 35.050 908,500 +6,000 0.06% 31,842,925
2024-11-04 2024-10-31 33.800 902,500 +15,500 0.06% 30,504,500
2024-11-01 2024-10-30 35.500 887,000 +13,500 0.05% 31,488,500
2024-10-31 2024-10-29 37.150 873,500 +33,500 0.05% 32,450,525
2024-10-30 2024-10-28 38.700 840,000 +20,000 0.05% 32,508,000
2024-10-29 2024-10-25 44.250 820,000 +9,500 0.05% 36,285,000
2024-10-28 2024-10-24 43.800 810,500 +2,500 0.05% 35,499,900
2024-10-25 2024-10-23 45.000 808,000 +500 0.05% 36,360,000
2024-10-24 2024-10-22 45.700 807,500 +1,000 0.05% 36,902,750
2024-10-23 2024-10-21 45.550 806,500 +3,500 0.05% 36,736,075
2024-10-22 2024-10-18 46.450 803,000 -2,500 0.05% 37,299,350
2024-10-21 2024-10-17 44.850 805,500 -1,500 0.05% 36,126,675
2024-10-18 2024-10-16 43.850 807,000 -28,500 0.05% 35,386,950
2024-10-17 2024-10-15 44.600 835,500 +11,000 0.05% 37,263,300
2024-10-16 2024-10-14 46.200 824,500 +23,500 0.05% 38,091,900
2024-10-15 2024-10-10 48.850 801,000 -11,000 0.05% 39,128,850
2024-10-14 2024-10-09 47.400 812,000 +19,000 0.05% 38,488,800
2024-10-10 2024-10-08 49.050 793,000 -10,000 0.05% 38,896,650
2024-10-09 2024-10-07 49.800 803,000 -10,000 0.05% 39,989,400
2024-10-08 2024-10-04 51.150 813,000 -500 0.05% 41,584,950
2024-10-07 2024-10-03 45.900 813,500 +16,500 0.05% 37,339,650
2024-10-04 2024-10-02 46.600 797,000 +19,500 0.05% 37,140,200
2024-10-03 2024-09-30 47.100 777,500 +17,500 0.05% 36,620,250
2024-10-02 2024-09-27 46.600 760,000 -1,500 0.05% 35,416,000
2024-09-30 2024-09-26 44.800 761,500 -28,000 0.05% 34,115,200
2024-09-27 2024-09-25 42.350 789,500 -6,500 0.05% 33,435,325
2024-09-26 2024-09-24 41.400 796,000 -74,000 0.05% 32,954,400
2024-09-25 2024-09-23 41.800 870,000 -500 0.05% 36,366,000
2024-09-24 2024-09-20 42.600 870,500 +119,500 0.05% 37,083,300
2024-09-23 2024-09-19 42.150 751,000 +22,000 0.05% 31,654,650
2024-09-20 2024-09-17 43.800 729,000 +33,000 0.04% 31,930,200
2024-09-19 2024-09-16 44.200 696,000 +34,000 0.04% 30,763,200
2024-09-17 2024-09-13 44.050 662,000 +27,000 0.04% 29,161,100
2024-09-16 2024-09-12 42.950 635,000 -7,500 0.04% 27,273,250
2024-09-13 2024-09-11 43.300 642,500 -20,000 0.04% 27,820,250
2024-09-11 2024-09-09 41.750 662,500 +13,500 0.04% 27,659,375
2024-09-10 2024-09-05 43.150 649,000 -6,000 0.04% 28,004,350
2024-09-09 2024-09-04 42.950 655,000 -4,500 0.04% 28,132,250
2024-09-05 2024-09-03 42.450 659,500 +500 0.04% 27,995,775
2024-09-04 2024-09-02 42.400 659,000 +2,500 0.04% 27,941,600
2024-09-03 2024-08-30 42.450 656,500 +1,000 0.04% 27,868,425
2024-09-02 2024-08-29 43.500 655,500 +12,500 0.04% 28,514,250
2024-08-30 2024-08-28 44.100 643,000 -1,500 0.04% 28,356,300
2024-08-29 2024-08-27 44.300 644,500 -10,500 0.04% 28,551,350
2024-08-28 2024-08-26 43.500 655,000 +1,000 0.04% 28,492,500
2024-08-27 2024-08-23 43.450 654,000 +3,500 0.04% 28,416,300
2024-08-26 2024-08-22 43.950 650,500 +5,000 0.04% 28,589,475
2024-08-23 2024-08-21 43.450 645,500 -31,000 0.04% 28,046,975
2024-08-22 2024-08-20 41.450 676,500 -6,000 0.04% 28,040,925
2024-08-21 2024-08-19 40.700 682,500 +6,000 0.04% 27,777,750
2024-08-20 2024-08-16 40.900 676,500 +2,500 0.04% 27,668,850
2024-08-19 2024-08-15 41.800 674,000 -3,000 0.04% 28,173,200
2024-08-16 2024-08-14 41.050 677,000 +2,500 0.04% 27,790,850
2024-08-15 2024-08-13 42.000 674,500 +4,000 0.04% 28,329,000
2024-08-14 2024-08-12 42.000 670,500 -3,000 0.04% 28,161,000
2024-08-13 2024-08-09 41.650 673,500 +8,000 0.04% 28,051,275
2024-08-12 2024-08-08 41.150 665,500 -8,000 0.04% 27,385,325
2024-08-09 2024-08-07 40.300 673,500 +6,500 0.04% 27,142,050
2024-08-08 2024-08-06 41.300 667,000 -17,000 0.04% 27,547,100
2024-08-07 2024-08-05 39.950 684,000 -11,000 0.04% 27,325,800
2024-08-06 2024-08-02 39.250 695,000 -5,500 0.04% 27,278,750
2024-08-05 2024-08-01 38.950 700,500 -1,000 0.04% 27,284,475
2024-08-02 2024-07-31 38.700 701,500 -2,500 0.04% 27,148,050
2024-08-01 2024-07-30 36.800 704,000 +4,500 0.04% 25,907,200
2024-07-31 2024-07-29 37.400 699,500 +7,000 0.04% 26,161,300
2024-07-30 2024-07-26 38.900 692,500 +1,000 0.04% 26,938,250
2024-07-29 2024-07-25 38.650 691,500 +6,000 0.04% 26,726,475
2024-07-26 2024-07-24 40.250 685,500 +9,000 0.04% 27,591,375
2024-07-25 2024-07-23 40.850 676,500 +21,500 0.04% 27,635,025
2024-07-24 2024-07-22 42.200 655,000 -1,000 0.04% 27,641,000
2024-07-23 2024-07-19 40.550 656,000 -2,500 0.04% 26,600,800
2024-07-22 2024-07-18 40.750 658,500 +2,000 0.04% 26,833,875
2024-07-19 2024-07-17 41.150 656,500 -11,000 0.04% 27,014,975
2024-07-17 2024-07-15 39.100 667,500 +5,500 0.04% 26,099,250
2024-07-16 2024-07-12 40.700 662,000 -22,000 0.04% 26,943,400
2024-07-15 2024-07-11 38.350 684,000 -15,000 0.04% 26,231,400
2024-07-12 2024-07-10 36.100 699,000 +6,000 0.04% 25,233,900
2024-07-11 2024-07-09 36.600 693,000 +17,000 0.04% 25,363,800
2024-07-10 2024-07-08 37.800 676,000 +15,000 0.04% 25,552,800
2024-07-09 2024-07-05 39.650 661,000 -27,500 0.04% 26,208,650
2024-07-08 2024-07-04 37.000 688,500 +9,500 0.04% 25,474,500
2024-07-05 2024-07-03 38.050 679,000 +1,000 0.04% 25,835,950
2024-07-04 2024-07-02 37.400 678,000 -12,000 0.04% 25,357,200
2024-07-03 2024-06-28 36.800 690,000 +12,000 0.04% 25,392,000
2024-06-28 2024-06-26 39.500 678,000 -9,000 0.04% 26,781,000
2024-06-27 2024-06-25 37.950 687,000 -5,500 0.04% 26,071,650
2024-06-25 2024-06-21 36.800 692,500 -500 0.04% 25,484,000
2024-06-24 2024-06-20 37.150 693,000 +3,000 0.04% 25,744,950
2024-06-21 2024-06-19 38.150 690,000 -2,500 0.04% 26,323,500
2024-06-19 2024-06-17 38.050 692,500 -7,000 0.04% 26,349,625
2024-06-18 2024-06-14 38.300 699,500 -18,000 0.04% 26,790,850
2024-06-17 2024-06-13 36.250 717,500 -4,500 0.04% 26,009,375
2024-06-14 2024-06-12 35.300 722,000 +4,500 0.04% 25,486,600
2024-06-12 2024-06-07 35.800 717,500 -500 0.04% 25,686,500
2024-06-11 2024-06-06 35.750 718,000 +3,500 0.04% 25,668,500
2024-06-07 2024-06-05 37.100 714,500 -5,000 0.04% 26,507,950
2024-06-06 2024-06-04 36.800 719,500 -14,500 0.04% 26,477,600
2024-06-05 2024-06-03 34.400 734,000 +6,000 0.05% 25,249,600
2024-06-04 2024-05-31 35.200 728,000 +5,500 0.04% 25,625,600
2024-05-31 2024-05-29 35.800 722,500 +6,000 0.04% 25,865,500
2024-05-30 2024-05-28 36.800 716,500 -2,500 0.04% 26,367,200
2024-05-29 2024-05-27 36.150 719,000 +5,500 0.04% 25,991,850
2024-05-28 2024-05-24 35.900 713,500 +1,000 0.04% 25,614,650
2024-05-27 2024-05-23 37.000 712,500 -11,500 0.04% 26,362,500
2024-05-24 2024-05-22 38.000 724,000 +2,000 0.04% 27,512,000
2024-05-23 2024-05-21 38.200 722,000 +32,000 0.04% 27,580,400
2024-05-22 2024-05-20 40.150 690,000 +1,000 0.04% 27,703,500
2024-05-21 2024-05-17 40.050 689,000 +30,000 0.04% 27,594,450
2024-05-20 2024-05-16 39.800 659,000 -6,000 0.04% 26,228,200
2024-05-17 2024-05-14 39.450 665,000 -6,000 0.04% 26,234,250
2024-05-16 2024-05-13 39.500 671,000 +18,500 0.04% 26,504,500
2024-05-14 2024-05-10 41.400 652,500 -20,500 0.04% 27,013,500
2024-05-13 2024-05-09 40.550 673,000 +1,000 0.04% 27,290,150
2024-05-10 2024-05-08 40.000 672,000 +9,000 0.04% 26,880,000
2024-05-09 2024-05-07 39.900 663,000 +6,500 0.04% 26,453,700
2024-05-08 2024-05-06 40.500 656,500 +1,500 0.04% 26,588,250
2024-05-07 2024-05-03 40.900 655,000 +16,000 0.04% 26,789,500
2024-05-06 2024-05-02 41.850 639,000 -24,500 0.04% 26,742,150
2024-05-03 2024-04-30 38.250 663,500 +10,500 0.04% 25,378,875
2024-05-02 2024-04-29 39.750 653,000 +3,000 0.04% 25,956,750
2024-04-30 2024-04-26 39.150 650,000 -5,000 0.04% 25,447,500
2024-04-29 2024-04-25 38.550 655,000 -4,500 0.04% 25,250,250
2024-04-26 2024-04-24 38.150 659,500 -17,500 0.04% 25,159,925
2024-04-25 2024-04-23 36.150 677,000 -8,500 0.04% 24,473,550
2024-04-24 2024-04-22 33.950 685,500 -2,000 0.04% 23,272,725
2024-04-23 2024-04-19 33.200 687,500 +1,000 0.04% 22,825,000
2024-04-22 2024-04-18 33.700 686,500 +1,500 0.04% 23,135,050
2024-04-19 2024-04-17 34.300 685,000 +3,000 0.04% 23,495,500
2024-04-18 2024-04-16 34.700 682,000 +3,000 0.04% 23,665,400
2024-04-17 2024-04-15 35.850 679,000 +6,000 0.04% 24,342,150
2024-04-16 2024-04-12 37.350 673,000 -2,000 0.04% 25,136,550
2024-04-15 2024-04-11 37.400 675,000 +1,000 0.04% 25,245,000
2024-04-11 2024-04-09 38.050 674,000 -2,500 0.04% 25,645,700
2024-04-10 2024-04-08 36.550 676,500 -3,000 0.04% 24,726,075
2024-04-09 2024-04-05 35.750 679,500 +2,000 0.04% 24,292,125
2024-04-08 2024-04-03 36.150 677,500 +5,000 0.04% 24,491,625
2024-04-05 2024-04-02 37.700 672,500 +1,500 0.04% 25,353,250
2024-04-03 2024-03-28 37.700 671,000 +1,000 0.04% 25,296,700
2024-03-28 2024-03-26 38.550 670,000 -3,500 0.04% 25,828,500
2024-03-27 2024-03-25 37.300 673,500 -7,500 0.04% 25,121,550
2024-03-26 2024-03-22 36.000 681,000 +15,500 0.04% 24,516,000
2024-03-25 2024-03-21 38.100 665,500 +8,000 0.04% 25,355,550
2024-03-22 2024-03-20 39.350 657,500 +1,000 0.04% 25,872,625
2024-03-21 2024-03-19 38.800 656,500 +25,000 0.04% 25,472,200
2024-03-19 2024-03-15 42.650 631,500 -21,000 0.04% 26,933,475
2024-03-18 2024-03-14 41.350 652,500 +10,500 0.04% 26,980,875
2024-03-15 2024-03-13 43.850 642,000 -9,000 0.04% 28,151,700
2024-03-14 2024-03-12 40.550 651,000 -2,500 0.04% 26,398,050
2024-03-12 2024-03-08 39.350 653,500 +1,500 0.04% 25,715,225
2024-03-11 2024-03-07 38.500 652,000 -500 0.04% 25,102,000
2024-03-08 2024-03-06 38.750 652,500 +8,000 0.04% 25,284,375
2024-03-07 2024-03-05 39.150 644,500 +15,500 0.04% 25,232,175
2024-03-06 2024-03-04 41.700 629,000 -4,500 0.04% 26,229,300
2024-03-05 2024-03-01 39.700 633,500 +8,000 0.04% 25,149,950
2024-03-04 2024-02-29 42.350 625,500 +1,000 0.04% 26,489,925
2024-03-01 2024-02-28 42.050 624,500 -8,000 0.04% 26,260,225
2024-02-29 2024-02-27 42.200 632,500 -10,000 0.04% 26,691,500
2024-02-28 2024-02-26 39.350 642,500 +500 0.04% 25,282,375
2024-02-26 2024-02-22 40.000 642,000 -1,000 0.04% 25,680,000
2024-02-23 2024-02-21 39.750 643,000 +3,000 0.04% 25,559,250
2024-02-22 2024-02-20 40.150 640,000 -4,500 0.04% 25,696,000
2024-02-20 2024-02-16 40.100 644,500 -6,000 0.04% 25,844,450
2024-02-16 2024-02-14 36.450 650,500 -2,000 0.04% 23,710,725
2024-02-15 2024-02-09 36.000 652,500 -2,500 0.04% 23,490,000
2024-02-14 2024-02-07 34.750 655,000 -9,000 0.04% 22,761,250
2024-02-08 2024-02-06 33.000 664,000 -4,000 0.04% 21,912,000
2024-02-07 2024-02-05 30.100 668,000 +5,500 0.04% 20,106,800
2024-02-06 2024-02-02 31.950 662,500 +2,500 0.04% 21,166,875
2024-02-05 2024-02-01 33.000 660,000 -6,500 0.04% 21,780,000
2024-02-02 2024-01-31 31.500 666,500 -3,500 0.04% 20,994,750
2024-02-01 2024-01-30 31.850 670,000 -3,000 0.04% 21,339,500
2024-01-31 2024-01-29 33.550 673,000 +6,000 0.04% 22,579,150
2024-01-30 2024-01-26 33.350 667,000 +3,500 0.04% 22,244,450
2024-01-29 2024-01-25 36.000 663,500 -5,500 0.04% 23,886,000
2024-01-26 2024-01-24 35.700 669,000 +1,500 0.04% 23,883,300
2024-01-25 2024-01-23 35.150 667,500 -1,500 0.04% 23,462,625
2024-01-24 2024-01-22 34.300 669,000 +8,000 0.04% 22,946,700
2024-01-23 2024-01-19 36.200 661,000 +19,500 0.04% 23,928,200
2024-01-22 2024-01-18 39.750 641,500 -3,000 0.04% 25,499,625
2024-01-19 2024-01-17 38.700 644,500 +3,000 0.04% 24,942,150
2024-01-18 2024-01-16 40.600 641,500 +2,000 0.04% 26,044,900
2024-01-17 2024-01-15 41.450 639,500 -1,500 0.04% 26,507,275
2024-01-16 2024-01-12 40.100 641,000 -500 0.04% 25,704,100
2024-01-15 2024-01-11 40.900 641,500 +4,500 0.04% 26,237,350
2024-01-12 2024-01-10 41.600 637,000 -5,000 0.04% 26,499,200
2024-01-11 2024-01-09 39.050 642,000 -13,000 0.04% 25,070,100
2024-01-10 2024-01-08 38.300 655,000 +1,500 0.04% 25,086,500
2024-01-09 2024-01-05 38.400 653,500 +21,500 0.04% 25,094,400
2024-01-08 2024-01-04 41.600 632,000 +2,000 0.04% 26,291,200
2024-01-05 2024-01-03 41.550 630,000 +2,500 0.04% 26,176,500
2024-01-04 2024-01-02 42.500 627,500 -1,000 0.04% 26,668,750
2024-01-03 2023-12-29 42.750 628,500 -500 0.04% 26,868,375
2024-01-02 2023-12-28 41.550 629,000 -2,500 0.04% 26,134,950
2023-12-29 2023-12-27 40.550 631,500 -5,000 0.04% 25,607,325
2023-12-28 2023-12-22 38.300 636,500 +4,000 0.04% 24,377,950
2023-12-27 2023-12-21 39.750 632,500 +1,000 0.04% 25,141,875
2023-12-22 2023-12-20 40.300 631,500 -500 0.04% 25,449,450
2023-12-21 2023-12-19 40.600 632,000 -1,000 0.04% 25,659,200
2023-12-20 2023-12-18 40.950 633,000 +1,500 0.04% 25,921,350
2023-12-19 2023-12-15 42.200 631,500 -500 0.04% 26,649,300
2023-12-18 2023-12-14 42.400 632,000 -5,000 0.04% 26,796,800
2023-12-13 2023-12-11 40.350 637,000 -30,000 0.04% 25,702,950
2023-12-12 2023-12-08 39.750 667,000 +1,000 0.04% 26,513,250
2023-12-11 2023-12-07 40.300 666,000 +1,000 0.04% 26,839,800
2023-12-08 2023-12-06 40.550 665,000 -8,500 0.04% 26,965,750
2023-12-07 2023-12-05 41.600 673,500 -1,500 0.04% 28,017,600
2023-12-06 2023-12-04 42.250 675,000 -6,000 0.04% 28,518,750
2023-12-04 2023-11-30 45.800 681,000 -8,000 0.04% 31,189,800
2023-12-01 2023-11-29 43.850 689,000 +2,500 0.04% 30,212,650
2023-11-30 2023-11-28 45.500 686,500 +20,500 0.04% 31,235,750
2023-11-29 2023-11-27 45.300 666,000 -10,000 0.04% 30,169,800
2023-11-28 2023-11-24 43.750 676,000 -1,000 0.04% 29,575,000
2023-11-27 2023-11-23 44.000 677,000 +13,000 0.04% 29,788,000
2023-11-24 2023-11-22 42.450 664,000 +9,000 0.04% 28,186,800
2023-11-23 2023-11-21 43.850 655,000 -43,000 0.04% 28,721,750
2023-11-22 2023-11-20 44.000 698,000 +5,500 0.04% 30,712,000
2023-11-21 2023-11-17 44.650 692,500 +10,000 0.04% 30,920,125
2023-11-20 2023-11-16 43.500 682,500 -2,000 0.04% 29,688,750
2023-11-17 2023-11-15 43.900 684,500 +8,000 0.04% 30,049,550
2023-11-16 2023-11-14 44.550 676,500 -4,000 0.04% 30,138,075
2023-11-15 2023-11-13 44.050 680,500 +14,000 0.04% 29,976,025
2023-11-14 2023-11-10 46.700 666,500 +2,500 0.04% 31,125,550
2023-11-13 2023-11-09 47.300 664,000 +1,500 0.04% 31,407,200
2023-11-10 2023-11-08 47.150 662,500 +4,500 0.04% 31,236,875
2023-11-09 2023-11-07 48.450 658,000 -3,000 0.04% 31,880,100
2023-11-08 2023-11-06 48.400 661,000 -24,500 0.04% 31,992,400
2023-11-07 2023-11-03 46.200 685,500 +23,000 0.04% 31,670,100
2023-11-06 2023-11-02 46.600 662,500 -13,000 0.04% 30,872,500
2023-11-03 2023-11-01 45.450 675,500 +500 0.04% 30,701,475
2023-11-02 2023-10-31 46.050 675,000 +19,500 0.04% 31,083,750
2023-11-01 2023-10-30 47.050 655,500 -5,000 0.04% 30,841,275
2023-10-30 2023-10-26 42.300 660,500 +7,000 0.04% 27,939,150
2023-10-27 2023-10-25 45.000 653,500 -17,500 0.04% 29,407,500
2023-10-26 2023-10-24 45.500 671,000 -4,500 0.04% 30,530,500
2023-10-25 2023-10-20 44.100 675,500 +500 0.04% 29,789,550
2023-10-24 2023-10-19 42.600 675,000 +3,000 0.04% 28,755,000
2023-10-19 2023-10-17 44.450 672,000 -13,000 0.04% 29,870,400
2023-10-18 2023-10-16 44.000 685,000 +6,500 0.04% 30,140,000
2023-10-17 2023-10-13 44.500 678,500 -500 0.04% 30,193,250
2023-10-16 2023-10-12 44.350 679,000 -3,000 0.04% 30,113,650
2023-10-13 2023-10-11 42.900 682,000 -23,000 0.04% 29,257,800
2023-10-12 2023-10-10 39.600 705,000 +3,500 0.04% 27,918,000
2023-10-11 2023-10-09 40.900 701,500 -8,000 0.04% 28,691,350
2023-10-10 2023-10-06 39.000 709,500 -4,500 0.04% 27,670,500
2023-10-09 2023-10-05 38.100 714,000 -3,000 0.04% 27,203,400
2023-10-06 2023-10-04 36.900 717,000 +2,000 0.04% 26,457,300
2023-10-05 2023-10-03 37.850 715,000 +4,000 0.04% 27,062,750
2023-10-04 2023-09-29 38.250 711,000 +6,000 0.04% 27,195,750
2023-10-03 2023-09-28 39.900 705,000 +3,500 0.04% 28,129,500
2023-09-29 2023-09-27 40.850 701,500 -10,500 0.04% 28,656,275
2023-09-28 2023-09-26 38.200 712,000 +4,500 0.04% 27,198,400
2023-09-27 2023-09-25 39.000 707,500 -3,500 0.04% 27,592,500
2023-09-26 2023-09-22 37.450 711,000 -8,500 0.04% 26,626,950
2023-09-25 2023-09-21 37.900 719,500 +3,000 0.04% 27,269,050
2023-09-22 2023-09-20 38.400 716,500 +1,000 0.04% 27,513,600
2023-09-21 2023-09-19 39.550 715,500 +3,500 0.04% 28,298,025
2023-09-20 2023-09-18 39.850 712,000 +7,500 0.04% 28,373,200
2023-09-19 2023-09-15 39.200 704,500 +3,000 0.04% 27,616,400
2023-09-18 2023-09-14 37.750 701,500 -18,000 0.05% 26,481,625
2023-09-15 2023-09-13 35.800 719,500 +2,500 0.05% 25,758,100
2023-09-14 2023-09-12 35.800 717,000 +27,000 0.05% 25,668,600
2023-09-13 2023-09-11 38.300 690,000 -28,500 0.04% 26,427,000
2023-09-12 2023-09-07 35.350 718,500 -2,000 0.05% 25,398,975
2023-09-11 2023-09-06 34.700 720,500 +2,000 0.05% 25,001,350
2023-09-06 2023-09-04 34.500 718,500 +3,000 0.05% 24,788,250
2023-09-05 2023-08-31 35.100 715,500 +3,000 0.05% 25,114,050
2023-09-04 2023-08-30 35.950 712,500 -2,000 0.05% 25,614,375
2023-08-31 2023-08-29 35.850 714,500 -5,000 0.05% 25,614,825
2023-08-30 2023-08-28 34.750 719,500 -5,500 0.05% 25,002,625
2023-08-29 2023-08-25 33.800 725,000 -3,500 0.05% 24,505,000
2023-08-28 2023-08-24 34.650 728,500 -16,500 0.05% 25,242,525
2023-08-25 2023-08-23 30.750 745,000 -7,500 0.05% 22,908,750
2023-08-24 2023-08-22 30.950 752,500 +1,000 0.05% 23,289,875
2023-08-21 2023-08-17 32.700 751,500 +1,000 0.05% 24,574,050
2023-08-18 2023-08-16 32.850 750,500 -1,000 0.05% 24,653,925
2023-08-17 2023-08-15 32.300 751,500 -500 0.05% 24,273,450
2023-08-16 2023-08-14 32.400 752,000 +3,000 0.05% 24,364,800
2023-08-15 2023-08-11 33.150 749,000 -6,500 0.05% 24,829,350
2023-08-14 2023-08-10 32.200 755,500 -500 0.05% 24,327,100
2023-08-11 2023-08-09 32.200 756,000 -21,500 0.05% 24,343,200
2023-08-10 2023-08-08 28.700 777,500 -28,000 0.05% 22,314,250
2023-08-09 2023-08-07 29.050 805,500 +19,500 0.05% 23,399,775
2023-08-08 2023-08-04 32.800 786,000 +3,000 0.05% 25,780,800
2023-08-07 2023-08-03 32.800 783,000 +10,000 0.05% 25,682,400
2023-08-04 2023-08-02 32.450 773,000 +3,000 0.05% 25,083,850
2023-08-03 2023-08-01 34.600 770,000 +1,000 0.05% 26,642,000
2023-08-02 2023-07-31 34.600 769,000 +30,500 0.05% 26,607,400
2023-08-01 2023-07-28 36.600 738,500 +5,500 0.05% 27,029,100
2023-07-31 2023-07-27 34.300 733,000 -1,000 0.05% 25,141,900
2023-07-28 2023-07-26 33.950 734,000 -500 0.05% 24,919,300
2023-07-27 2023-07-25 34.050 734,500 -500 0.05% 25,009,725
2023-07-26 2023-07-24 33.200 735,000 -5,500 0.05% 24,402,000
2023-07-25 2023-07-21 32.800 740,500 -5,000 0.05% 24,288,400
2023-07-24 2023-07-20 31.250 745,500 -7,500 0.05% 23,296,875
2023-07-21 2023-07-19 30.750 753,000 +6,000 0.05% 23,154,750
2023-07-20 2023-07-18 31.500 747,000 +2,000 0.05% 23,530,500
2023-07-19 2023-07-14 32.450 745,000 -500 0.05% 24,175,250
2023-07-18 2023-07-13 32.700 745,500 -7,500 0.05% 24,377,850
2023-07-14 2023-07-12 30.900 753,000 +1,500 0.05% 23,267,700
2023-07-13 2023-07-11 30.650 751,500 -5,000 0.05% 23,033,475
2023-07-12 2023-07-10 29.750 756,500 +2,000 0.05% 22,505,875
2023-07-11 2023-07-07 30.250 754,500 +2,500 0.05% 22,823,625
2023-07-10 2023-07-06 30.650 752,000 +1,500 0.05% 23,048,800
2023-07-06 2023-07-04 33.100 750,500 -11,000 0.05% 24,841,550
2023-07-05 2023-07-03 30.000 761,500 -1,000 0.05% 22,845,000
2023-07-04 2023-06-30 29.600 762,500 -2,000 0.05% 22,570,000
2023-07-03 2023-06-29 28.950 764,500 +1,500 0.05% 22,132,275
2023-06-30 2023-06-28 29.150 763,000 +2,500 0.05% 22,241,450
2023-06-29 2023-06-27 29.900 760,500 +7,000 0.05% 22,738,950
2023-06-28 2023-06-26 31.000 753,500 -11,500 0.05% 23,358,500
2023-06-27 2023-06-23 30.450 765,000 +7,500 0.05% 23,294,250
2023-06-26 2023-06-21 31.450 757,500 -85,500 0.05% 23,823,375
2023-06-23 2023-06-20 33.600 843,000 +92,000 0.05% 28,324,800
2023-06-21 2023-06-19 35.600 751,000 +1,000 0.05% 26,735,600
2023-06-20 2023-06-16 36.700 750,000 -2,500 0.05% 27,525,000
2023-06-19 2023-06-15 33.950 752,500 +3,000 0.05% 25,547,375
2023-06-16 2023-06-14 34.200 749,500 +5,500 0.05% 25,632,900
2023-06-14 2023-06-12 35.900 744,000 +6,000 0.05% 26,709,600
2023-06-13 2023-06-09 37.650 738,000 -1,000 0.05% 27,785,700
2023-06-12 2023-06-08 36.500 739,000 +1,000 0.05% 26,973,500
2023-06-08 2023-06-06 36.500 738,000 +1,000 0.05% 26,937,000
2023-06-06 2023-06-02 37.000 737,000 -500 0.05% 27,269,000
2023-06-05 2023-06-01 36.400 737,500 +1,500 0.05% 26,845,000
2023-06-02 2023-05-31 36.700 736,000 -1,500 0.05% 27,011,200
2023-06-01 2023-05-30 36.650 737,500 -3,000 0.05% 27,029,375
2023-05-31 2023-05-29 35.200 740,500 +3,500 0.05% 26,065,600
2023-05-30 2023-05-25 37.750 737,000 +4,000 0.05% 27,821,750
2023-05-29 2023-05-24 39.650 733,000 +1,000 0.05% 29,063,450
2023-05-25 2023-05-23 40.200 732,000 -7,500 0.05% 29,426,400
2023-05-24 2023-05-22 38.850 739,500 -2,500 0.05% 28,729,575
2023-05-23 2023-05-19 38.100 742,000 +500 0.05% 28,270,200
2023-05-22 2023-05-18 37.900 741,500 +35,500 0.05% 28,102,850
2023-05-19 2023-05-17 39.450 706,000 +1,000 0.05% 27,851,700
2023-05-17 2023-05-15 40.050 705,000 +1,000 0.05% 28,235,250
2023-05-16 2023-05-12 39.750 704,000 -7,000 0.05% 27,984,000
2023-05-15 2023-05-11 39.000 711,000 +1,000 0.05% 27,729,000
2023-05-12 2023-05-10 39.650 710,000 +500 0.05% 28,151,500
2023-05-11 2023-05-09 38.850 709,500 +1,000 0.05% 27,564,075
2023-05-10 2023-05-08 41.100 708,500 -8,500 0.05% 29,119,350
2023-05-09 2023-05-05 40.950 717,000 -6,000 0.05% 29,361,150
2023-05-08 2023-05-04 39.050 723,000 -3,500 0.05% 28,233,150
2023-05-04 2023-05-02 36.350 726,500 +13,000 0.05% 26,408,275
2023-05-03 2023-04-28 37.450 713,500 -2,500 0.05% 26,720,575
2023-05-02 2023-04-27 38.900 716,000 -1,500 0.05% 27,852,400
2023-04-28 2023-04-26 38.200 717,500 -1,500 0.05% 27,408,500
2023-04-27 2023-04-25 37.350 719,000 -7,500 0.05% 26,854,650
2023-04-26 2023-04-24 39.050 726,500 +3,000 0.05% 28,369,825
2023-04-25 2023-04-21 38.650 723,500 +1,000 0.05% 27,963,275
2023-04-24 2023-04-20 39.250 722,500 +1,500 0.05% 28,358,125
2023-04-21 2023-04-19 40.650 721,000 +2,500 0.05% 29,308,650
2023-04-20 2023-04-18 41.300 718,500 -500 0.05% 29,674,050
2023-04-19 2023-04-17 40.950 719,000 +2,500 0.05% 29,443,050
2023-04-18 2023-04-14 42.700 716,500 -19,000 0.05% 30,594,550
2023-04-17 2023-04-13 42.000 735,500 -500 0.05% 30,891,000
2023-04-14 2023-04-12 40.500 736,000 -14,500 0.05% 29,808,000
2023-04-13 2023-04-11 39.500 750,500 -2,000 0.05% 29,644,750
2023-04-12 2023-04-06 38.350 752,500 -5,000 0.05% 28,858,375
2023-04-11 2023-04-04 36.300 757,500 +1,000 0.05% 27,497,250
2023-04-06 2023-04-03 34.900 756,500 +1,500 0.05% 26,401,850
2023-04-04 2023-03-31 35.150 755,000 -7,000 0.05% 26,538,250
2023-04-03 2023-03-30 35.050 762,000 -108,500 0.05% 26,708,100
2023-03-31 2023-03-29 37.400 870,500 -1,000 0.06% 32,556,700
2023-03-30 2023-03-28 38.200 871,500 +1,000 0.06% 33,291,300
2023-03-29 2023-03-27 38.850 870,500 +107,000 0.06% 33,818,925
2023-03-28 2023-03-24 38.500 763,500 -1,000 0.05% 29,394,750
2023-03-27 2023-03-23 39.000 764,500 +12,500 0.05% 29,815,500
2023-03-24 2023-03-22 38.700 752,000 -3,500 0.05% 29,102,400
2023-03-23 2023-03-21 40.850 755,500 +2,500 0.05% 30,862,175
2023-03-22 2023-03-20 37.900 753,000 +15,500 0.05% 28,538,700
2023-03-21 2023-03-17 41.700 737,500 +12,500 0.05% 30,753,750
2023-03-20 2023-03-16 42.600 725,000 +2,500 0.05% 30,885,000
2023-03-17 2023-03-15 42.700 722,500 -150,500 0.05% 30,850,750
2023-03-15 2023-03-13 39.200 873,000 -500 0.06% 34,221,600
2023-03-14 2023-03-10 38.850 873,500 +131,000 0.06% 33,935,475
2023-03-13 2023-03-09 39.900 742,500 -1,500 0.05% 29,625,750
2023-03-10 2023-03-08 39.900 744,000 +11,500 0.05% 29,685,600
2023-03-09 2023-03-07 42.250 732,500 -106,000 0.05% 30,948,125
2023-03-07 2023-03-03 42.250 838,500 -4,500 0.05% 35,426,625
2023-03-06 2023-03-02 40.650 843,000 +25,000 0.05% 34,267,950
2023-03-03 2023-03-01 40.550 818,000 -6,000 0.05% 33,169,900
2023-03-02 2023-02-28 38.100 824,000 +81,000 0.05% 31,394,400
2023-03-01 2023-02-27 37.650 743,000 -500 0.05% 27,973,950
2023-02-28 2023-02-24 38.400 743,500 +4,000 0.05% 28,550,400
2023-02-24 2023-02-22 39.450 739,500 +9,000 0.05% 29,173,275
2023-02-23 2023-02-21 40.500 730,500 +1,500 0.05% 29,585,250
2023-02-22 2023-02-20 41.450 729,000 -2,000 0.05% 30,217,050
2023-02-21 2023-02-17 39.700 731,000 -1,500 0.05% 29,020,700
2023-02-20 2023-02-16 40.400 732,500 +5,500 0.05% 29,593,000
2023-02-17 2023-02-15 41.450 727,000 +3,000 0.05% 30,134,150
2023-02-15 2023-02-13 43.200 724,000 -4,500 0.05% 31,276,800
2023-02-14 2023-02-10 42.800 728,500 -2,500 0.05% 31,179,800
2023-02-13 2023-02-09 43.200 731,000 +9,500 0.05% 31,579,200
2023-02-10 2023-02-08 42.850 721,500 -2,000 0.05% 30,916,275
2023-02-09 2023-02-07 43.100 723,500 +1,000 0.05% 31,182,850
2023-02-08 2023-02-06 42.750 722,500 +8,500 0.05% 30,886,875
2023-02-07 2023-02-03 45.600 714,000 +3,000 0.05% 32,558,400
2023-02-06 2023-02-02 46.100 711,000 +3,500 0.05% 32,777,100
2023-02-03 2023-02-01 45.450 707,500 -12,500 0.05% 32,155,875
2023-02-02 2023-01-31 42.450 720,000 +11,000 0.05% 30,564,000
2023-02-01 2023-01-30 44.850 709,000 +2,000 0.05% 31,798,650
2023-01-31 2023-01-27 47.000 707,000 +1,000 0.05% 33,229,000
2023-01-30 2023-01-26 46.200 706,000 -31,500 0.05% 32,617,200
2023-01-27 2023-01-20 43.100 737,500 -3,000 0.05% 31,786,250
2023-01-26 2023-01-19 42.500 740,500 -7,000 0.05% 31,471,250
2023-01-20 2023-01-18 40.700 747,500 +1,000 0.05% 30,423,250
2023-01-19 2023-01-17 40.500 746,500 +7,000 0.05% 30,233,250
2023-01-18 2023-01-16 42.100 739,500 +9,500 0.05% 31,132,950
2023-01-17 2023-01-13 42.150 730,000 -12,500 0.05% 30,769,500
2023-01-16 2023-01-12 39.700 742,500 +2,000 0.05% 29,477,250
2023-01-13 2023-01-11 39.950 740,500 -18,500 0.05% 29,582,975
2023-01-12 2023-01-10 37.600 759,000 +19,500 0.05% 28,538,400
2023-01-11 2023-01-09 37.450 739,500 -26,000 0.05% 27,694,275
2023-01-10 2023-01-06 34.100 765,500 +5,500 0.05% 26,103,550
2023-01-09 2023-01-05 35.750 760,000 -5,000 0.05% 27,170,000
2023-01-06 2023-01-04 35.200 765,000 -24,000 0.05% 26,928,000
2023-01-05 2023-01-03 35.000 789,000 -10,500 0.05% 27,615,000
2023-01-04 2022-12-30 33.500 799,500 +4,000 0.05% 26,783,250
2023-01-03 2022-12-29 34.350 795,500 -3,500 0.05% 27,325,425
2022-12-30 2022-12-28 33.350 799,000 -7,500 0.05% 26,646,650
2022-12-29 2022-12-23 32.700 806,500 -8,000 0.05% 26,372,550
2022-12-23 2022-12-21 30.950 814,500 -22,500 0.05% 25,208,775
2022-12-22 2022-12-20 31.000 837,000 +2,000 0.05% 25,947,000
2022-12-21 2022-12-19 31.350 835,000 +4,500 0.05% 26,177,250
2022-12-20 2022-12-16 32.300 830,500 +2,000 0.05% 26,825,150
2022-12-19 2022-12-15 32.450 828,500 +4,500 0.05% 26,884,825
2022-12-16 2022-12-14 33.550 824,000 -24,000 0.05% 27,645,200
2022-12-15 2022-12-13 32.350 848,000 -2,500 0.06% 27,432,800
2022-12-14 2022-12-12 32.000 850,500 +2,000 0.06% 27,216,000
2022-12-13 2022-12-09 32.250 848,500 -13,000 0.06% 27,364,125
2022-12-12 2022-12-08 30.500 861,500 -28,000 0.06% 26,275,750
2022-12-09 2022-12-07 27.600 889,500 -11,500 0.06% 24,550,200
2022-12-08 2022-12-06 28.350 901,000 -110,500 0.06% 25,543,350
2022-12-07 2022-12-05 27.750 1,011,500 +51,000 0.07% 28,069,125
2022-12-06 2022-12-02 27.750 960,500 +8,000 0.06% 26,653,875
2022-12-05 2022-12-01 29.650 952,500 -6,500 0.06% 28,241,625
2022-12-02 2022-11-30 30.650 959,000 +24,000 0.06% 29,393,350
2022-12-01 2022-11-29 30.050 935,000 +7,500 0.06% 28,096,750
2022-11-30 2022-11-28 28.850 927,500 -6,000 0.06% 26,758,375
2022-11-29 2022-11-25 28.000 933,500 +4,500 0.06% 26,138,000
2022-11-28 2022-11-24 28.850 929,000 +3,000 0.06% 26,801,650
2022-11-25 2022-11-23 29.100 926,000 +1,000 0.06% 26,946,600
2022-11-24 2022-11-22 29.500 925,000 +7,500 0.06% 27,287,500
2022-11-23 2022-11-21 31.350 917,500 -25,000 0.06% 28,763,625
2022-11-22 2022-11-18 32.450 942,500 +23,000 0.06% 30,584,125
2022-11-21 2022-11-17 33.950 919,500 +2,500 0.06% 31,217,025
2022-11-18 2022-11-16 34.400 917,000 +3,000 0.06% 31,544,800
2022-11-17 2022-11-15 34.900 914,000 -49,000 0.06% 31,898,600
2022-11-16 2022-11-14 34.100 963,000 -327,000 0.06% 32,838,300
2022-11-15 2022-11-11 32.850 1,290,000 +54,500 0.08% 42,376,500
2022-11-14 2022-11-10 31.200 1,235,500 +14,500 0.08% 38,547,600
2022-11-11 2022-11-09 31.850 1,221,000 +5,500 0.08% 38,888,850
2022-11-10 2022-11-08 33.350 1,215,500 +500 0.08% 40,536,925
2022-11-09 2022-11-07 33.050 1,215,000 -12,500 0.08% 40,155,750
2022-11-08 2022-11-04 31.550 1,227,500 -19,500 0.08% 38,727,625
2022-11-07 2022-11-03 30.150 1,247,000 -22,500 0.08% 37,597,050
2022-11-04 2022-11-02 29.600 1,269,500 +2,500 0.08% 37,577,200
2022-11-03 2022-11-01 27.600 1,267,000 +21,000 0.08% 34,969,200
2022-11-02 2022-10-31 27.800 1,246,000 -20,000 0.08% 34,638,800
2022-11-01 2022-10-28 27.050 1,266,000 +7,000 0.08% 34,245,300
2022-10-31 2022-10-27 28.900 1,259,000 +7,500 0.08% 36,385,100
2022-10-28 2022-10-26 29.650 1,251,500 -14,500 0.08% 37,106,975
2022-10-27 2022-10-25 28.300 1,266,000 -3,500 0.08% 35,827,800
2022-10-26 2022-10-24 27.150 1,269,500 +38,000 0.08% 34,466,925
2022-10-25 2022-10-21 30.200 1,231,500 -3,500 0.08% 37,191,300
2022-10-24 2022-10-20 28.200 1,235,000 +23,500 0.08% 34,827,000
2022-10-21 2022-10-19 28.400 1,211,500 +4,500 0.08% 34,406,600
2022-10-20 2022-10-18 29.500 1,207,000 +82,500 0.08% 35,606,500
2022-10-19 2022-10-17 25.700 1,124,500 +8,500 0.07% 28,899,650
2022-10-18 2022-10-14 25.200 1,116,000 -156,500 0.07% 28,123,200
2022-10-17 2022-10-13 22.300 1,272,500 -8,000 0.08% 28,376,750
2022-10-13 2022-10-11 22.650 1,280,500 +3,500 0.08% 29,003,325
2022-10-12 2022-10-10 22.950 1,277,000 +2,000 0.08% 29,307,150
2022-10-11 2022-10-07 24.400 1,275,000 +6,000 0.08% 31,110,000
2022-10-10 2022-10-06 25.200 1,269,000 +6,500 0.08% 31,978,800
2022-10-07 2022-10-05 26.200 1,262,500 +147,000 0.08% 33,077,500
2022-10-05 2022-09-30 24.450 1,115,500 +500 0.07% 27,273,975
2022-10-03 2022-09-29 25.000 1,115,000 +500 0.07% 27,875,000
2022-09-30 2022-09-28 24.800 1,114,500 -1,500 0.07% 27,639,600
2022-09-29 2022-09-27 25.750 1,116,000 -2,500 0.07% 28,737,000
2022-09-27 2022-09-23 24.050 1,118,500 -5,500 0.07% 26,899,925
2022-09-26 2022-09-22 25.400 1,124,000 -4,000 0.07% 28,549,600
2022-09-23 2022-09-21 25.100 1,128,000 +1,500 0.07% 28,312,800
2022-09-22 2022-09-20 25.950 1,126,500 -5,500 0.07% 29,232,675
2022-09-21 2022-09-19 25.650 1,132,000 +1,000 0.07% 29,035,800
2022-09-20 2022-09-16 27.150 1,131,000 +3,500 0.07% 30,706,650
2022-09-19 2022-09-15 27.850 1,127,500 -8,500 0.07% 31,400,875
2022-09-16 2022-09-14 28.050 1,136,000 +6,000 0.07% 31,864,800
2022-09-15 2022-09-13 28.600 1,130,000 -10,000 0.07% 32,318,000
2022-09-14 2022-09-09 29.000 1,140,000 +13,000 0.07% 33,060,000
2022-09-13 2022-09-08 27.150 1,127,000 +3,000 0.07% 30,598,050
2022-09-09 2022-09-07 28.950 1,124,000 +500 0.07% 32,539,800
2022-09-08 2022-09-06 29.250 1,123,500 +3,000 0.07% 32,862,375
2022-09-07 2022-09-05 29.900 1,120,500 +127,000 0.07% 33,502,950
2022-09-06 2022-09-02 31.600 993,500 +4,500 0.07% 31,394,600
2022-09-02 2022-08-31 33.450 989,000 -6,000 0.06% 33,082,050
2022-09-01 2022-08-30 32.750 995,000 +5,000 0.07% 32,586,250
2022-08-31 2022-08-29 32.800 990,000 +21,500 0.06% 32,472,000
2022-08-30 2022-08-26 34.900 968,500 +9,000 0.07% 33,800,650
2022-08-29 2022-08-25 33.600 959,500 -1,000 0.07% 32,239,200
2022-08-26 2022-08-24 31.900 960,500 -7,500 0.07% 30,639,950
2022-08-25 2022-08-23 32.150 968,000 +4,000 0.07% 31,121,200
2022-08-24 2022-08-22 32.950 964,000 +2,000 0.07% 31,763,800
2022-08-23 2022-08-19 33.100 962,000 +1,000 0.07% 31,842,200
2022-08-22 2022-08-18 34.050 961,000 +5,500 0.07% 32,722,050
2022-08-19 2022-08-17 35.000 955,500 +5,000 0.06% 33,442,500
2022-08-18 2022-08-16 36.250 950,500 +5,000 0.06% 34,455,625
2022-08-17 2022-08-15 36.700 945,500 -8,500 0.06% 34,699,850
2022-08-16 2022-08-12 36.500 954,000 -2,500 0.06% 34,821,000
2022-08-15 2022-08-11 36.750 956,500 -18,000 0.07% 35,151,375
2022-08-12 2022-08-10 33.800 974,500 +2,500 0.07% 32,938,100
2022-08-11 2022-08-09 35.350 972,000 -6,000 0.07% 34,360,200
2022-08-10 2022-08-08 36.700 978,000 -28,500 0.07% 35,892,600
2022-08-09 2022-08-05 35.800 1,006,500 -8,000 0.07% 36,032,700
2022-08-05 2022-08-03 31.950 1,014,500 +1,000 0.07% 32,413,275
2022-08-02 2022-07-29 32.750 1,013,500 +7,500 0.07% 33,192,125
2022-08-01 2022-07-28 33.850 1,006,000 -11,000 0.07% 34,053,100
2022-07-29 2022-07-27 33.400 1,017,000 +34,000 0.07% 33,967,800
2022-07-28 2022-07-26 34.150 983,000 -2,000 0.07% 33,569,450
2022-07-27 2022-07-25 34.550 985,000 +21,000 0.07% 34,031,750
2022-07-26 2022-07-22 34.850 964,000 -6,000 0.07% 33,595,400
2022-07-25 2022-07-21 37.150 970,000 -4,000 0.07% 36,035,500
2022-07-22 2022-07-20 36.900 974,000 -1,000 0.07% 35,940,600
2022-07-21 2022-07-19 35.400 975,000 -7,000 0.07% 34,515,000
2022-07-20 2022-07-18 36.150 982,000 -5,000 0.07% 35,499,300
2022-07-19 2022-07-15 36.850 987,000 +5,500 0.07% 36,370,950
2022-07-18 2022-07-14 38.500 981,500 +58,500 0.07% 37,787,750
2022-07-15 2022-07-13 36.350 923,000 -1,000 0.06% 33,551,050
2022-07-14 2022-07-12 35.900 924,000 -29,500 0.06% 33,171,600
2022-07-13 2022-07-11 36.450 953,500 +3,500 0.06% 34,755,075
2022-07-12 2022-07-08 36.800 950,000 +4,000 0.06% 34,960,000
2022-07-11 2022-07-07 37.750 946,000 +500 0.06% 35,711,500
2022-07-08 2022-07-06 38.150 945,500 +22,500 0.06% 36,070,825
2022-07-07 2022-07-05 38.950 923,000 -8,000 0.06% 35,950,850
2022-07-06 2022-07-04 38.000 931,000 -22,500 0.06% 35,378,000
2022-07-05 2022-06-30 34.900 953,500 -4,000 0.06% 33,277,150
2022-07-04 2022-06-29 34.050 957,500 +14,500 0.07% 32,602,875
2022-06-30 2022-06-28 37.000 943,000 +10,500 0.06% 34,891,000
2022-06-29 2022-06-27 35.500 932,500 -19,000 0.06% 33,103,750
2022-06-28 2022-06-24 36.150 951,500 +8,500 0.06% 34,396,725
2022-06-27 2022-06-23 32.300 943,000 +102,000 0.06% 30,458,900
2022-06-24 2022-06-22 30.500 841,000 +17,000 0.06% 25,650,500
2022-06-23 2022-06-21 30.600 824,000 +11,500 0.06% 25,214,400
2022-06-22 2022-06-20 26.950 812,500 -11,500 0.06% 21,896,875
2022-06-21 2022-06-17 26.900 824,000 -4,000 0.06% 22,165,600
2022-06-20 2022-06-16 25.550 828,000 -2,000 0.06% 21,155,400
2022-06-17 2022-06-15 26.300 830,000 -16,500 0.06% 21,829,000
2022-06-16 2022-06-14 26.500 846,500 +10,000 0.06% 22,432,250
2022-06-15 2022-06-13 25.800 836,500 +3,000 0.06% 21,581,700
2022-06-14 2022-06-10 26.750 833,500 +9,500 0.06% 22,296,125
2022-06-13 2022-06-09 27.950 824,000 +13,500 0.06% 23,030,800
2022-06-10 2022-06-08 28.100 810,500 -73,500 0.06% 22,775,050
2022-06-09 2022-06-07 25.400 884,000 +21,500 0.06% 22,453,600
2022-06-08 2022-06-06 26.050 862,500 -4,000 0.06% 22,468,125
2022-06-07 2022-06-02 24.300 866,500 +1,000 0.06% 21,055,950
2022-06-06 2022-06-01 24.300 865,500 -3,000 0.06% 21,031,650
2022-06-02 2022-05-31 24.350 868,500 -17,000 0.06% 21,147,975
2022-06-01 2022-05-30 22.900 885,500 -6,500 0.06% 20,277,950
2022-05-31 2022-05-27 21.800 892,000 +3,000 0.06% 19,445,600
2022-05-30 2022-05-26 21.850 889,000 -4,000 0.06% 19,424,650
2022-05-26 2022-05-24 20.800 893,000 +10,000 0.06% 18,574,400
2022-05-24 2022-05-20 22.750 883,000 -21,500 0.06% 20,088,250
2022-05-23 2022-05-19 21.600 904,500 -9,000 0.06% 19,537,200
2022-05-20 2022-05-18 21.050 913,500 -30,000 0.06% 19,229,175
2022-05-19 2022-05-17 20.800 943,500 -13,000 0.06% 19,624,800
2022-05-18 2022-05-16 19.600 956,500 -21,000 0.07% 18,747,400
2022-05-17 2022-05-13 18.640 977,500 +20,500 0.07% 18,220,600
2022-05-16 2022-05-12 18.880 957,000 -2,500 0.07% 18,068,160
2022-05-13 2022-05-11 20.350 959,500 +500 0.07% 19,525,825
2022-05-11 2022-05-06 19.640 959,000 -3,000 0.07% 18,834,760
2022-05-10 2022-05-05 21.050 962,000 +9,000 0.07% 20,250,100
2022-05-06 2022-05-04 21.000 953,000 +54,000 0.06% 20,013,000
2022-05-05 2022-05-03 23.350 899,000 +12,000 0.06% 20,991,650
2022-05-04 2022-04-29 25.150 887,000 +11,500 0.06% 22,308,050
2022-05-03 2022-04-28 25.800 875,500 -4,000 0.06% 22,587,900
2022-04-27 2022-04-25 23.500 879,500 +11,000 0.06% 20,668,250
2022-04-26 2022-04-22 26.250 868,500 -1,000 0.06% 22,798,125
2022-04-25 2022-04-21 25.500 869,500 -10,000 0.06% 22,172,250
2022-04-22 2022-04-20 26.000 879,500 -500 0.06% 22,867,000
2022-04-21 2022-04-19 26.200 880,000 +5,000 0.06% 23,056,000
2022-04-20 2022-04-14 27.750 875,000 -5,000 0.06% 24,281,250
2022-04-19 2022-04-13 26.600 880,000 -500 0.06% 23,408,000
2022-04-14 2022-04-12 26.600 880,500 +9,000 0.06% 23,421,300
2022-04-13 2022-04-11 26.100 871,500 +13,500 0.06% 22,746,150
2022-04-12 2022-04-08 28.550 858,000 +1,000 0.06% 24,495,900
2022-04-11 2022-04-07 27.900 857,000 +17,000 0.06% 23,910,300
2022-04-08 2022-04-06 29.550 840,000 -16,000 0.06% 24,822,000
2022-04-07 2022-04-04 29.050 856,000 -5,000 0.06% 24,866,800
2022-04-06 2022-04-01 27.150 861,000 +23,000 0.06% 23,376,150
2022-04-04 2022-03-31 26.950 838,000 +24,500 0.06% 22,584,100
2022-04-01 2022-03-30 30.600 813,500 -18,000 0.06% 24,893,100
2022-03-31 2022-03-29 28.550 831,500 -10,500 0.06% 23,739,325
2022-03-30 2022-03-28 26.700 842,000 +6,500 0.06% 22,481,400
2022-03-29 2022-03-25 27.600 835,500 +12,000 0.06% 23,059,800
2022-03-28 2022-03-24 31.700 823,500 +5,500 0.06% 26,104,950
2022-03-25 2022-03-23 29.300 818,000 -6,500 0.06% 23,967,400
2022-03-23 2022-03-21 27.350 824,500 +1,000 0.06% 22,550,075
2022-03-22 2022-03-18 27.300 823,500 +6,000 0.06% 22,481,550
2022-03-21 2022-03-17 28.550 817,500 -40,500 0.06% 23,339,625
2022-03-18 2022-03-16 25.450 858,000 -65,000 0.06% 21,836,100
2022-03-17 2022-03-15 22.500 923,000 -1,000 0.06% 20,767,500
2022-03-16 2022-03-14 23.450 924,000 -8,000 0.06% 21,667,800
2022-03-15 2022-03-11 27.150 932,000 +8,000 0.06% 25,303,800
2022-03-14 2022-03-10 27.400 924,000 +9,000 0.06% 25,317,600
2022-03-11 2022-03-09 27.200 915,000 +23,000 0.06% 24,888,000
2022-03-10 2022-03-08 29.250 892,000 +2,000 0.06% 26,091,000
2022-03-09 2022-03-07 30.900 890,000 +8,500 0.06% 27,501,000
2022-03-08 2022-03-04 32.000 881,500 -38,000 0.06% 28,208,000
2022-03-07 2022-03-03 33.400 919,500 +1,500 0.06% 30,711,300
2022-03-04 2022-03-02 33.550 918,000 +5,500 0.06% 30,798,900
2022-03-02 2022-02-28 34.950 912,500 -1,000 0.06% 31,891,875
2022-03-01 2022-02-25 34.950 913,500 +29,000 0.06% 31,926,825
2022-02-28 2022-02-24 32.600 884,500 +2,500 0.06% 28,834,700
2022-02-25 2022-02-23 34.200 882,000 -23,500 0.06% 30,164,400
2022-02-24 2022-02-22 32.300 905,500 +14,500 0.06% 29,247,650
2022-02-23 2022-02-21 32.750 891,000 +1,500 0.06% 29,180,250
2022-02-22 2022-02-18 34.050 889,500 -9,500 0.06% 30,287,475
2022-02-21 2022-02-17 34.350 899,000 -7,000 0.06% 30,880,650
2022-02-18 2022-02-16 33.500 906,000 +3,500 0.06% 30,351,000
2022-02-17 2022-02-15 33.450 902,500 -78,500 0.06% 30,188,625
2022-02-16 2022-02-14 28.650 981,000 +41,000 0.07% 28,105,650
2022-02-15 2022-02-11 31.600 940,000 +46,500 0.06% 29,704,000
2022-02-14 2022-02-10 34.150 893,500 -13,500 0.06% 30,513,025
2022-02-11 2022-02-09 32.200 907,000 +2,000 0.06% 29,205,400
2022-02-10 2022-02-08 32.950 905,000 -7,500 0.06% 29,819,750
2022-02-09 2022-02-07 31.650 912,500 -500 0.06% 28,880,625
2022-02-08 2022-02-04 31.250 913,000 +9,000 0.06% 28,531,250
2022-02-07 2022-01-31 32.700 904,000 +43,500 0.06% 29,560,800
2022-02-04 2022-01-27 33.450 860,500 +72,500 0.06% 28,783,725
2022-01-28 2022-01-26 37.000 788,000 +11,000 0.05% 29,156,000
2022-01-27 2022-01-25 40.900 777,000 +2,000 0.05% 31,779,300
2022-01-26 2022-01-24 41.350 775,000 -7,000 0.05% 32,046,250
2022-01-25 2022-01-21 41.800 782,000 +4,000 0.05% 32,687,600
2022-01-24 2022-01-20 43.000 778,000 -2,500 0.05% 33,454,000
2022-01-21 2022-01-19 41.100 780,500 +15,000 0.05% 32,078,550
2022-01-20 2022-01-18 40.950 765,500 +3,500 0.05% 31,347,225
2022-01-19 2022-01-17 41.600 762,000 +6,500 0.05% 31,699,200
2022-01-17 2022-01-13 42.750 755,500 +9,500 0.05% 32,297,625
2022-01-14 2022-01-12 46.100 746,000 -500 0.05% 34,390,600
2022-01-13 2022-01-11 44.500 746,500 -3,500 0.05% 33,219,250
2022-01-12 2022-01-10 42.800 750,000 -5,000 0.05% 32,100,000
2022-01-11 2022-01-07 40.200 755,000 -3,000 0.05% 30,351,000
2022-01-07 2022-01-05 39.950 758,000 +12,000 0.05% 30,282,100
2022-01-06 2022-01-04 40.600 746,000 +8,000 0.05% 30,287,600
2022-01-05 2022-01-03 44.050 738,000 +72,500 0.05% 32,508,900
2022-01-04 2021-12-31 48.250 665,500 -1,500 0.05% 32,110,375
2021-12-29 2021-12-24 49.400 667,000 +2,500 0.05% 32,949,800
2021-12-28 2021-12-22 50.300 664,500 +10,500 0.05% 33,424,350
2021-12-23 2021-12-21 53.300 654,000 -8,000 0.04% 34,858,200
2021-12-22 2021-12-20 51.200 662,000 +2,000 0.05% 33,894,400
2021-12-21 2021-12-17 53.950 660,000 +25,000 0.05% 35,607,000
2021-12-20 2021-12-16 58.500 635,000 +6,500 0.04% 37,147,500
2021-12-17 2021-12-15 56.650 628,500 +6,000 0.04% 35,604,525
2021-12-16 2021-12-14 62.850 622,500 +3,500 0.04% 39,124,125
2021-12-15 2021-12-13 62.550 619,000 +29,000 0.04% 38,718,450
2021-12-14 2021-12-10 66.300 590,000 +4,500 0.04% 39,117,000
2021-12-13 2021-12-09 67.850 585,500 +1,000 0.04% 39,726,175
2021-12-10 2021-12-08 65.600 584,500 +4,500 0.04% 38,343,200
2021-12-09 2021-12-07 64.700 580,000 -1,500 0.04% 37,526,000
2021-12-08 2021-12-06 61.800 581,500 +27,500 0.04% 35,936,700
2021-12-07 2021-12-03 66.400 554,000 +2,500 0.04% 36,785,600
2021-12-06 2021-12-02 67.400 551,500 +6,500 0.04% 37,171,100
2021-12-03 2021-12-01 68.200 545,000 +3,000 0.04% 37,169,000
2021-12-02 2021-11-30 69.350 542,000 +2,000 0.04% 37,587,700
2021-12-01 2021-11-29 71.200 540,000 +4,000 0.04% 38,448,000
2021-11-30 2021-11-26 73.500 536,000 +2,500 0.04% 39,396,000
2021-11-29 2021-11-25 74.700 533,500 +2,000 0.04% 39,852,450
2021-11-26 2021-11-24 73.900 531,500 -1,000 0.04% 39,277,850
2021-11-25 2021-11-23 73.000 532,500 +9,500 0.04% 38,872,500
2021-11-24 2021-11-22 76.100 523,000 +17,500 0.04% 39,800,300
2021-11-23 2021-11-19 80.300 505,500 -7,500 0.03% 40,591,650
2021-11-22 2021-11-18 78.400 513,000 +2,000 0.04% 40,219,200
2021-11-19 2021-11-17 79.950 511,000 -5,500 0.03% 40,854,450
2021-11-18 2021-11-16 79.050 516,500 -24,000 0.04% 40,829,325
2021-11-17 2021-11-15 76.050 540,500 -10,500 0.04% 41,105,025
2021-11-16 2021-11-12 75.250 551,000 -6,500 0.04% 41,462,750
2021-11-15 2021-11-11 75.300 557,500 +30,000 0.04% 41,979,750
2021-11-12 2021-11-10 80.150 527,500 -13,500 0.04% 42,279,125
2021-11-11 2021-11-09 76.500 541,000 -27,000 0.04% 41,386,500
2021-11-10 2021-11-08 70.800 568,000 -2,000 0.04% 40,214,400
2021-11-09 2021-11-05 69.000 570,000 -7,500 0.04% 39,330,000
2021-11-08 2021-11-04 67.400 577,500 +1,500 0.04% 38,923,500
2021-11-05 2021-11-03 68.000 576,000 -500 0.04% 39,168,000
2021-11-03 2021-11-01 68.900 576,500 -500 0.04% 39,720,850
2021-11-02 2021-10-29 69.800 577,000 +1,000 0.04% 40,274,600
2021-11-01 2021-10-28 69.700 576,000 +7,500 0.04% 40,147,200
2021-10-29 2021-10-27 69.650 568,500 -76,500 0.04% 39,596,025
2021-10-28 2021-10-26 76.000 645,000 +1,000 0.04% 49,020,000
2021-10-27 2021-10-25 76.000 644,000 +500 0.04% 48,944,000
2021-10-26 2021-10-22 76.650 643,500 -1,000 0.04% 49,324,275
2021-10-22 2021-10-20 77.300 644,500 +1,500 0.04% 49,819,850
2021-10-21 2021-10-19 78.000 643,000 -500 0.04% 50,154,000
2021-10-20 2021-10-18 77.750 643,500 +1,000 0.04% 50,032,125
2021-10-19 2021-10-15 76.750 642,500 -4,500 0.04% 49,311,875
2021-10-18 2021-10-12 75.700 647,000 +1,500 0.04% 48,977,900
2021-10-15 2021-10-11 76.300 645,500 -3,500 0.04% 49,251,650
2021-10-12 2021-10-08 76.100 649,000 +500 0.04% 49,388,900
2021-10-11 2021-10-07 76.150 648,500 -19,500 0.04% 49,383,275
2021-10-08 2021-10-06 72.700 668,000 +3,500 0.05% 48,563,600
2021-10-07 2021-10-05 74.250 664,500 +2,000 0.05% 49,339,125
2021-10-06 2021-10-04 74.300 662,500 +3,000 0.05% 49,223,750
2021-10-05 2021-09-30 75.500 659,500 -5,500 0.05% 49,792,250
2021-10-04 2021-09-29 74.700 665,000 +1,000 0.05% 49,675,500
2021-09-30 2021-09-28 76.000 664,000 -25,500 0.05% 50,464,000
2021-09-28 2021-09-24 72.550 689,500 -20,500 0.05% 50,023,225
2021-09-27 2021-09-23 69.650 710,000 -5,500 0.05% 49,451,500
2021-09-24 2021-09-21 68.400 715,500 -5,500 0.05% 48,940,200
2021-09-23 2021-09-20 68.750 721,000 -10,000 0.05% 49,568,750
2021-09-21 2021-09-17 66.500 731,000 -16,500 0.05% 48,611,500
2021-09-20 2021-09-16 61.100 747,500 +12,500 0.05% 45,672,250
2021-09-17 2021-09-15 63.600 735,000 +500 0.05% 46,746,000
2021-09-16 2021-09-14 65.200 734,500 -16,000 0.05% 47,889,400
2021-09-15 2021-09-13 62.750 750,500 +105,000 0.05% 47,093,875
2021-09-14 2021-09-10 64.200 645,500 -11,500 0.04% 41,441,100
2021-09-13 2021-09-09 61.000 657,000 +16,000 0.05% 40,077,000
2021-09-09 2021-09-07 64.800 641,000 +9,500 0.04% 41,536,800
2021-09-08 2021-09-06 66.400 631,500 +1,500 0.04% 41,931,600
2021-09-07 2021-09-03 66.050 630,000 -7,000 0.04% 41,611,500
2021-09-06 2021-09-02 64.700 637,000 -14,500 0.04% 41,213,900
2021-09-03 2021-09-01 62.600 651,500 +1,500 0.04% 40,783,900
2021-09-02 2021-08-31 62.700 650,000 -6,500 0.04% 40,755,000
2021-09-01 2021-08-30 61.450 656,500 -9,500 0.05% 40,341,925
2021-08-31 2021-08-27 60.850 666,000 +6,000 0.05% 40,526,100
2021-08-30 2021-08-26 61.900 660,000 +4,000 0.05% 40,854,000
2021-08-27 2021-08-25 64.200 656,000 +4,000 0.04% 42,115,200
2021-08-26 2021-08-24 65.850 652,000 -7,500 0.04% 42,934,200
2021-08-25 2021-08-23 63.400 659,500 +1,500 0.05% 41,812,300
2021-08-24 2021-08-20 62.800 658,000 +23,000 0.05% 41,322,400
2021-08-23 2021-08-19 67.200 635,000 -9,000 0.04% 42,672,000
2021-08-20 2021-08-18 68.400 644,000 +30,500 0.04% 44,049,600
2021-08-19 2021-08-17 71.350 613,500 +9,000 0.04% 43,773,225
2021-08-18 2021-08-16 72.250 604,500 -7,500 0.04% 43,675,125
2021-08-17 2021-08-13 73.300 612,000 -3,500 0.04% 44,859,600
2021-08-16 2021-08-12 71.300 615,500 +16,500 0.04% 43,885,150
2021-08-13 2021-08-11 74.100 599,000 +4,000 0.04% 44,385,900
2021-08-12 2021-08-10 76.400 595,000 -13,000 0.04% 45,458,000
2021-08-11 2021-08-09 74.300 608,000 +8,500 0.04% 45,174,400
2021-08-10 2021-08-06 74.300 599,500 +12,500 0.04% 44,542,850
2021-08-09 2021-08-05 78.000 587,000 +1,500 0.04% 45,786,000
2021-08-06 2021-08-04 81.000 585,500 +15,000 0.04% 47,425,500
2021-08-05 2021-08-03 80.200 570,500 -16,500 0.04% 45,754,100
2021-08-04 2021-08-02 79.000 587,000 +9,000 0.04% 46,373,000
2021-08-03 2021-07-30 79.250 578,000 +1,500 0.04% 45,806,500
2021-08-02 2021-07-29 81.150 576,500 -14,000 0.04% 46,782,975
2021-07-30 2021-07-28 75.200 590,500 +2,000 0.04% 44,405,600
2021-07-29 2021-07-27 67.950 588,500 +10,000 0.04% 39,988,575
2021-07-28 2021-07-26 76.250 578,500 +10,000 0.04% 44,110,625
2021-07-27 2021-07-23 84.100 568,500 +2,500 0.04% 47,810,850
2021-07-26 2021-07-22 85.150 566,000 +7,000 0.04% 48,194,900
2021-07-23 2021-07-21 84.550 559,000 +15,000 0.04% 47,263,450
2021-07-22 2021-07-20 87.100 544,000 +3,500 0.04% 47,382,400
2021-07-21 2021-07-19 90.600 540,500 -18,000 0.04% 48,969,300
2021-07-20 2021-07-16 87.800 558,500 -2,000 0.04% 49,036,300
2021-07-19 2021-07-15 88.200 560,500 -1,000 0.04% 49,436,100
2021-07-16 2021-07-14 88.250 561,500 -2,500 0.04% 49,552,375
2021-07-15 2021-07-13 86.500 564,000 +10,000 0.04% 48,786,000
2021-07-14 2021-07-12 87.150 554,000 -6,500 0.04% 48,281,100
2021-07-13 2021-07-09 82.300 560,500 +2,500 0.04% 46,129,150
2021-07-12 2021-07-08 82.150 558,000 +10,500 0.04% 45,839,700
2021-07-09 2021-07-07 86.400 547,500 +1,500 0.04% 47,304,000
2021-07-08 2021-07-06 85.600 546,000 +10,000 0.04% 46,737,600
2021-07-06 2021-07-02 87.600 536,000 -500 0.04% 46,953,600
2021-07-05 2021-06-30 90.550 536,500 -2,000 0.04% 48,580,075
2021-07-02 2021-06-29 91.900 538,500 +15,500 0.04% 49,488,150
2021-06-30 2021-06-28 93.300 523,000 -14,500 0.04% 48,795,900
2021-06-29 2021-06-25 89.300 537,500 -45,000 0.04% 47,998,750
2021-06-28 2021-06-24 91.700 582,500 -1,500 0.04% 53,415,250
2021-06-25 2021-06-23 90.050 584,000 -4,000 0.04% 52,589,200
2021-06-24 2021-06-22 86.050 588,000 +3,000 0.04% 50,597,400
2021-06-23 2021-06-21 85.700 585,000 +4,000 0.04% 50,134,500
2021-06-21 2021-06-17 85.900 581,000 +59,000 0.04% 49,907,900
2021-06-18 2021-06-16 85.000 522,000 +12,000 0.04% 44,370,000
2021-06-17 2021-06-15 87.700 510,000 +5,000 0.04% 44,727,000
2021-06-16 2021-06-11 89.950 505,000 -23,000 0.03% 45,424,750
2021-06-15 2021-06-10 87.650 528,000 +3,000 0.04% 46,279,200
2021-06-10 2021-06-08 88.500 525,000 +1,500 0.04% 46,462,500
2021-06-09 2021-06-07 89.200 523,500 +500 0.04% 46,696,200
2021-06-08 2021-06-04 88.250 523,000 +8,500 0.04% 46,154,750
2021-06-07 2021-06-03 90.000 514,500 +8,000 0.04% 46,305,000
2021-06-04 2021-06-02 92.000 506,500 +4,000 0.03% 46,598,000
2021-06-03 2021-06-01 93.950 502,500 +5,500 0.03% 47,209,875
2021-06-02 2021-05-31 93.950 497,000 -8,000 0.03% 46,693,150
2021-06-01 2021-05-28 89.500 505,000 +10,500 0.03% 45,197,500
2021-05-31 2021-05-27 93.950 494,500 -3,000 0.03% 46,458,275
2021-05-28 2021-05-26 92.850 497,500 -5,000 0.03% 46,192,875
2021-05-27 2021-05-25 91.500 502,500 -3,000 0.03% 45,978,750
2021-05-26 2021-05-24 89.800 505,500 -5,500 0.03% 45,393,900
2021-05-25 2021-05-21 91.000 511,000 -25,500 0.04% 46,501,000
2021-05-24 2021-05-20 91.000 536,500 +2,500 0.04% 48,821,500
2021-05-21 2021-05-18 91.600 534,000 -6,500 0.04% 48,914,400
2021-05-20 2021-05-17 87.050 540,500 -11,500 0.04% 47,050,525
2021-05-18 2021-05-14 84.350 552,000 -13,000 0.04% 46,561,200
2021-05-17 2021-05-13 82.400 565,000 +2,500 0.04% 46,556,000
2021-05-14 2021-05-12 85.300 562,500 -13,000 0.04% 47,981,250
2021-05-13 2021-05-11 81.700 575,500 -2,500 0.04% 47,018,350
2021-05-12 2021-05-10 80.550 578,000 +1,500 0.04% 46,557,900
2021-05-10 2021-05-06 81.250 576,500 -3,000 0.04% 46,840,625
2021-05-07 2021-05-05 80.600 579,500 +4,500 0.04% 46,707,700
2021-05-06 2021-05-04 84.200 575,000 +1,000 0.04% 48,415,000
2021-05-05 2021-05-03 85.050 574,000 +5,500 0.04% 48,818,700
2021-05-04 2021-04-30 84.400 568,500 +2,500 0.04% 47,981,400
2021-05-03 2021-04-29 86.200 566,000 +20,500 0.04% 48,789,200
2021-04-30 2021-04-28 88.300 545,500 -4,000 0.04% 48,167,650
2021-04-29 2021-04-27 84.850 549,500 -3,500 0.04% 46,625,075
2021-04-28 2021-04-26 85.000 553,000 +4,000 0.04% 47,005,000
2021-04-27 2021-04-23 90.000 549,000 -42,000 0.04% 49,410,000
2021-04-26 2021-04-22 86.350 591,000 -26,000 0.04% 51,032,850
2021-04-23 2021-04-21 82.450 617,000 +7,500 0.04% 50,871,650
2021-04-22 2021-04-20 81.500 609,500 -10,000 0.04% 49,674,250
2021-04-21 2021-04-19 78.950 619,500 -22,500 0.04% 48,909,525
2021-04-20 2021-04-16 75.000 642,000 -2,000 0.04% 48,150,000
2021-04-19 2021-04-15 73.950 644,000 +5,500 0.04% 47,623,800
2021-04-16 2021-04-14 74.450 638,500 +14,000 0.04% 47,536,325
2021-04-15 2021-04-13 73.650 624,500 -5,500 0.04% 45,994,425
2021-04-14 2021-04-12 73.800 630,000 +10,000 0.04% 46,494,000
2021-04-13 2021-04-09 76.400 620,000 +20,500 0.04% 47,368,000
2021-04-12 2021-04-08 78.250 599,500 +500 0.04% 46,910,875
2021-04-08 2021-04-01 80.850 599,000 -4,000 0.04% 48,429,150
2021-04-07 2021-03-31 78.850 603,000 -3,000 0.04% 47,546,550
2021-04-01 2021-03-30 78.200 606,000 +500 0.04% 47,389,200
2021-03-30 2021-03-26 75.600 605,500 -18,000 0.04% 45,775,800
2021-03-29 2021-03-25 70.750 623,500 +15,000 0.04% 44,112,625
2021-03-26 2021-03-24 70.600 608,500 +36,500 0.04% 42,960,100
2021-03-25 2021-03-23 72.450 572,000 +28,500 0.04% 41,441,400
2021-03-24 2021-03-22 77.000 543,500 +5,000 0.04% 41,849,500
2021-03-23 2021-03-19 77.500 538,500 +6,000 0.04% 41,733,750
2021-03-22 2021-03-18 81.650 532,500 +6,000 0.04% 43,478,625
2021-03-19 2021-03-17 82.450 526,500 -4,000 0.04% 43,409,925
2021-03-18 2021-03-16 80.150 530,500 +4,500 0.04% 42,519,575
2021-03-17 2021-03-15 76.800 526,000 +17,000 0.04% 40,396,800
2021-03-16 2021-03-12 78.600 509,000 +1,000 0.03% 40,007,400
2021-03-15 2021-03-11 78.600 508,000 -16,500 0.03% 39,928,800
2021-03-12 2021-03-10 73.000 524,500 -1,000 0.04% 38,288,500
2021-03-11 2021-03-09 70.400 525,500 -11,000 0.04% 36,995,200
2021-03-10 2021-03-08 70.750 536,500 +18,500 0.04% 37,957,375
2021-03-09 2021-03-05 75.350 518,000 +5,500 0.04% 39,031,300
2021-03-08 2021-03-04 78.500 512,500 +18,500 0.04% 40,231,250
2021-03-05 2021-03-03 83.800 494,000 -3,000 0.03% 41,397,200
2021-03-04 2021-03-02 85.500 497,000 -36,500 0.03% 42,493,500
2021-03-03 2021-03-01 87.350 533,500 -105,500 0.04% 46,601,225
2021-03-02 2021-02-26 79.900 639,000 -48,500 0.04% 51,056,100
2021-03-01 2021-02-25 83.150 687,500 -67,500 0.05% 57,165,625
2021-02-25 2021-02-23 87.200 755,000 -7,500 0.05% 65,836,000
2021-02-24 2021-02-22 86.750 762,500 +6,000 0.05% 66,146,875
2021-02-23 2021-02-19 92.650 756,500 +5,000 0.05% 70,089,725
2021-02-22 2021-02-18 92.150 751,500 +16,500 0.05% 69,250,725
2021-02-19 2021-02-17 99.400 735,000 -1,500 0.05% 73,059,000
2021-02-18 2021-02-16 98.550 736,500 +1,000 0.05% 72,582,075
2021-02-16 2021-02-09 96.300 735,500 +1,000 0.05% 70,828,650
2021-02-10 2021-02-08 94.700 734,500 -8,000 0.05% 69,557,150
2021-02-09 2021-02-05 94.150 742,500 -7,000 0.05% 69,906,375
2021-02-08 2021-02-04 93.800 749,500 +1,500 0.05% 70,303,100
2021-02-05 2021-02-03 97.100 748,000 +4,500 0.05% 72,630,800
2021-02-04 2021-02-02 91.350 743,500 -14,000 0.05% 67,918,725
2021-02-03 2021-02-01 88.250 757,500 +11,500 0.05% 66,849,375
2021-02-02 2021-01-29 88.600 746,000 +2,000 0.05% 66,095,600
2021-02-01 2021-01-28 87.000 744,000 +16,000 0.05% 64,728,000
2021-01-29 2021-01-27 91.850 728,000 -2,500 0.05% 66,866,800
2021-01-28 2021-01-26 95.250 730,500 +17,000 0.05% 69,580,125
2021-01-27 2021-01-25 100.000 713,500 +6,500 0.05% 71,350,000
2021-01-26 2021-01-22 99.600 707,000 -15,500 0.05% 70,417,200
2021-01-25 2021-01-21 100.100 722,500 +13,000 0.05% 72,322,250
2021-01-22 2021-01-20 103.600 709,500 -65,500 0.05% 73,504,200
2021-01-21 2021-01-19 96.950 775,000 +2,500 0.06% 75,136,250
2021-01-20 2021-01-18 94.500 772,500 +3,500 0.06% 73,001,250
2021-01-19 2021-01-15 90.650 769,000 +16,000 0.05% 69,709,850
2021-01-18 2021-01-14 95.550 753,000 +3,500 0.05% 71,949,150
2021-01-15 2021-01-13 93.150 749,500 -9,000 0.05% 69,815,925
2021-01-14 2021-01-12 90.150 758,500 +2,500 0.05% 68,378,775
2021-01-13 2021-01-11 84.850 756,000 -9,500 0.05% 64,146,600
2021-01-12 2021-01-08 82.450 765,500 -2,500 0.05% 63,115,475
2021-01-11 2021-01-07 81.200 768,000 +4,500 0.05% 62,361,600
2021-01-08 2021-01-06 81.200 763,500 +16,500 0.05% 61,996,200
2021-01-07 2021-01-05 85.000 747,000 -3,000 0.05% 63,495,000
2021-01-06 2021-01-04 81.250 750,000 -5,000 0.05% 60,937,500
2021-01-05 2020-12-31 82.050 755,000 -11,000 0.05% 61,947,750
2021-01-04 2020-12-29 75.200 766,000 -3,500 0.05% 57,603,200
2020-12-30 2020-12-28 73.750 769,500 +3,500 0.05% 56,750,625
2020-12-29 2020-12-24 72.950 766,000 +6,500 0.05% 55,879,700
2020-12-28 2020-12-22 65.700 759,500 -4,000 0.05% 49,899,150
2020-12-23 2020-12-21 66.250 763,500 -11,000 0.05% 50,581,875
2020-12-22 2020-12-18 67.600 774,500 -11,500 0.06% 52,356,200
2020-12-21 2020-12-17 68.450 786,000 -81,000 0.06% 53,801,700
2020-12-18 2020-12-16 64.250 867,000 +44,000 0.06% 55,704,750
2020-12-17 2020-12-15 60.650 823,000 -25,000 0.06% 49,914,950
2020-12-16 2020-12-14 56.200 848,000 -5,500 0.06% 47,657,600
2020-12-15 2020-12-11 56.600 853,500 -1,000 0.06% 48,308,100
2020-12-14 2020-12-10 55.900 854,500 -500 0.06% 47,766,550
2020-12-11 2020-12-09 56.200 855,000 -4,500 0.06% 48,051,000
2020-12-10 2020-12-08 56.450 859,500 +5,500 0.06% 48,518,775
2020-12-09 2020-12-07 57.600 854,000 -500 0.06% 49,190,400
2020-12-08 2020-12-04 57.550 854,500 -50,500 0.06% 49,176,475
2020-12-07 2020-12-03 53.900 905,000 -24,500 0.06% 48,779,500
2020-12-04 2020-12-02 51.900 929,500 +38,500 0.07% 48,241,050
2020-12-03 2020-12-01 53.450 891,000 -22,500 0.06% 47,623,950
2020-12-02 2020-11-30 51.050 913,500 +13,500 0.07% 46,634,175
2020-12-01 2020-11-27 51.950 900,000 +500 0.06% 46,755,000
2020-11-30 2020-11-26 51.950 899,500 -38,000 0.06% 46,729,025
2020-11-27 2020-11-25 50.850 937,500 +38,500 0.07% 47,671,875
2020-11-26 2020-11-24 53.650 899,000 -4,000 0.06% 48,231,350
2020-11-25 2020-11-23 55.500 903,000 +1,500 0.06% 50,116,500
2020-11-24 2020-11-20 56.550 901,500 -2,000 0.06% 50,979,825
2020-11-23 2020-11-19 54.450 903,500 -9,500 0.06% 49,195,575
2020-11-20 2020-11-18 54.150 913,000 -8,500 0.07% 49,438,950
2020-11-19 2020-11-17 53.300 921,500 +17,000 0.07% 49,115,950
2020-11-18 2020-11-16 54.900 904,500 -20,500 0.06% 49,657,050
2020-11-17 2020-11-13 55.350 925,000 -2,000 0.07% 51,198,750
2020-11-16 2020-11-12 55.400 927,000 +1,500 0.07% 51,355,800
2020-11-13 2020-11-11 54.050 925,500 -23,500 0.07% 50,023,275
2020-11-12 2020-11-10 55.900 949,000 +3,500 0.07% 53,049,100
2020-11-11 2020-11-09 55.400 945,500 +27,500 0.07% 52,380,700
2020-11-10 2020-11-06 58.050 918,000 +40,500 0.07% 53,289,900
2020-11-09 2020-11-05 61.000 877,500 +4,000 0.06% 53,527,500
2020-11-06 2020-11-04 59.300 873,500 +12,500 0.06% 51,798,550
2020-11-05 2020-11-03 58.250 861,000 +3,000 0.06% 50,153,250
2020-11-04 2020-11-02 59.300 858,000 -2,500 0.06% 50,879,400
2020-11-03 2020-10-30 57.200 860,500 -1,500 0.06% 49,220,600
2020-11-02 2020-10-29 60.100 862,000 +9,500 0.06% 51,806,200
2020-10-30 2020-10-28 62.400 852,500 +5,000 0.06% 53,196,000
2020-10-29 2020-10-27 62.800 847,500 +2,500 0.06% 53,223,000
2020-10-28 2020-10-23 64.000 845,000 -41,500 0.06% 54,080,000
2020-10-27 2020-10-22 67.550 886,500 -1,500 0.06% 59,883,075
2020-10-23 2020-10-21 66.200 888,000 -13,500 0.06% 58,785,600
2020-10-22 2020-10-20 64.000 901,500 -500 0.06% 57,696,000
2020-10-21 2020-10-19 64.850 902,000 +4,500 0.06% 58,494,700
2020-10-20 2020-10-16 67.550 897,500 +6,500 0.06% 60,626,125
2020-10-19 2020-10-15 65.800 891,000 -9,500 0.06% 58,627,800
2020-10-16 2020-10-14 65.550 900,500 -7,500 0.06% 59,027,775
2020-10-15 2020-10-12 67.500 908,000 -35,000 0.06% 61,290,000
2020-10-14 2020-10-09 60.750 943,000 +6,500 0.07% 57,287,250
2020-10-12 2020-10-08 59.950 936,500 +20,500 0.07% 56,143,175
2020-10-09 2020-10-07 59.400 916,000 +6,000 0.07% 54,410,400
2020-10-08 2020-10-06 60.550 910,000 -8,000 0.06% 55,100,500
2020-10-07 2020-10-05 56.850 918,000 +6,000 0.07% 52,188,300
2020-10-06 2020-09-30 57.400 912,000 -500 0.07% 52,348,800
2020-10-05 2020-09-29 56.000 912,500 -1,000 0.07% 51,100,000
2020-09-30 2020-09-28 57.550 913,500 +1,000 0.07% 52,571,925
2020-09-29 2020-09-25 57.850 912,500 -3,500 0.07% 52,788,125
2020-09-28 2020-09-24 58.350 916,000 +9,500 0.07% 53,448,600
2020-09-25 2020-09-23 62.700 906,500 +3,500 0.06% 56,837,550
2020-09-24 2020-09-22 60.550 903,000 +9,000 0.06% 54,676,650
2020-09-23 2020-09-21 63.550 894,000 -15,500 0.06% 56,813,700
2020-09-22 2020-09-18 62.650 909,500 +9,500 0.06% 56,980,175
2020-09-21 2020-09-17 62.900 900,000 +22,500 0.06% 56,610,000
2020-09-18 2020-09-16 64.200 877,500 -13,500 0.06% 56,335,500
2020-09-17 2020-09-15 62.200 891,000 -5,000 0.06% 55,420,200
2020-09-16 2020-09-14 57.250 896,000 +79,500 0.06% 51,296,000
2020-09-15 2020-09-11 56.200 816,500 -3,000 0.06% 45,887,300
2020-09-14 2020-09-10 54.600 819,500 +11,500 0.06% 44,744,700
2020-09-11 2020-09-09 57.100 808,000 -2,000 0.06% 46,136,800
2020-09-10 2020-09-08 57.500 810,000 +26,500 0.06% 46,575,000
2020-09-09 2020-09-07 57.500 783,500 -57,500 0.06% 45,051,250
2020-09-08 2020-09-04 51.800 841,000 +21,000 0.06% 43,563,800
2020-09-07 2020-09-03 51.650 820,000 +17,000 0.06% 42,353,000
2020-09-04 2020-09-02 53.200 803,000 +2,500 0.06% 42,719,600
2020-09-03 2020-09-01 53.600 800,500 +2,500 0.06% 42,906,800
2020-09-02 2020-08-31 51.650 798,000 +9,500 0.06% 41,216,700
2020-09-01 2020-08-28 57.000 788,500 -14,000 0.06% 44,944,500
2020-08-31 2020-08-27 54.550 802,500 -4,500 0.06% 43,776,375
2020-08-28 2020-08-26 53.450 807,000 +9,500 0.06% 43,134,150
2020-08-27 2020-08-25 53.900 797,500 -12,500 0.06% 42,985,250
2020-08-26 2020-08-24 54.100 810,000 +18,000 0.06% 43,821,000
2020-08-25 2020-08-21 55.850 792,000 +6,500 0.06% 44,233,200
2020-08-24 2020-08-20 55.000 785,500 +13,000 0.06% 43,202,500
2020-08-21 2020-08-19 54.350 772,500 -34,500 0.06% 41,985,375
2020-08-20 2020-08-18 49.600 807,000 +4,000 0.06% 40,027,200
2020-08-19 2020-08-17 48.900 803,000 -22,500 0.06% 39,266,700
2020-08-18 2020-08-14 50.400 825,500 -4,000 0.06% 41,605,200
2020-08-17 2020-08-13 48.700 829,500 +1,000 0.06% 40,396,650
2020-08-14 2020-08-12 47.450 828,500 +26,500 0.06% 39,312,325
2020-08-13 2020-08-11 50.100 802,000 -6,500 0.06% 40,180,200
2020-08-12 2020-08-10 48.050 808,500 +6,000 0.06% 38,848,425
2020-08-11 2020-08-07 50.050 802,500 +13,000 0.06% 40,165,125
2020-08-10 2020-08-06 51.300 789,500 +23,500 0.06% 40,501,350
2020-08-07 2020-08-05 51.650 766,000 -500 0.05% 39,563,900
2020-08-06 2020-08-04 50.200 766,500 +6,500 0.05% 38,478,300
2020-08-05 2020-08-03 47.700 760,000 +58,000 0.05% 36,252,000
2020-08-04 2020-07-31 47.500 702,000 +46,000 0.05% 33,345,000
2020-08-03 2020-07-30 48.700 656,000 +7,000 0.05% 31,947,200
2020-07-31 2020-07-29 49.100 649,000 +26,500 0.05% 31,865,900
2020-07-30 2020-07-28 48.950 622,500 -9,500 0.04% 30,471,375
2020-07-29 2020-07-27 48.600 632,000 +31,500 0.05% 30,715,200
2020-07-28 2020-07-24 50.050 600,500 +2,500 0.04% 30,055,025
2020-07-27 2020-07-23 53.900 598,000 +56,000 0.04% 32,232,200
2020-07-24 2020-07-22 52.450 542,000 +9,500 0.04% 28,427,900
2020-07-23 2020-07-21 53.400 532,500 +3,500 0.04% 28,435,500
2020-07-22 2020-07-20 51.150 529,000 +5,000 0.04% 27,058,350
2020-07-21 2020-07-17 52.000 524,000 -11,500 0.04% 27,248,000
2020-07-20 2020-07-16 51.000 535,500 +8,000 0.04% 27,310,500
2020-07-17 2020-07-15 55.100 527,500 +15,000 0.04% 29,065,250
2020-07-16 2020-07-14 55.000 512,500 +11,000 0.04% 28,187,500
2020-07-15 2020-07-13 59.050 501,500 +3,500 0.04% 29,613,575
2020-07-14 2020-07-10 59.150 498,000 +73,500 0.04% 29,456,700
2020-07-13 2020-07-09 61.600 424,500 -22,000 0.03% 26,149,200
2020-07-10 2020-07-08 58.350 446,500 -1,500 0.03% 26,053,275
2020-07-09 2020-07-07 56.200 448,000 -6,000 0.03% 25,177,600
2020-07-08 2020-07-06 55.650 454,000 +104,000 0.03% 25,265,100
2020-07-07 2020-07-03 59.200 350,000 -10,000 0.03% 20,720,000
2020-07-06 2020-07-02 57.100 360,000 +17,500 0.03% 20,556,000
2020-07-03 2020-06-30 57.500 342,500 +52,500 0.03% 19,693,750
2020-07-02 2020-06-29 58.150 290,000 +17,000 0.02% 16,863,500
2020-06-30 2020-06-26 60.000 273,000 +13,500 0.02% 16,380,000
2020-06-29 2020-06-24 57.900 259,500 +2,500 0.02% 15,025,050
2020-06-26 2020-06-23 52.200 257,000 +5,500 0.02% 13,415,400
2020-06-24 2020-06-22 53.000 251,500 -5,000 0.02% 13,329,500
2020-06-23 2020-06-19 49.500 256,500 +6,500 0.02% 12,696,750
2020-06-22 2020-06-18 48.950 250,000 -1,000 0.02% 12,237,500
2020-06-19 2020-06-17 47.550 251,000 +3,500 0.02% 11,935,050
2020-06-18 2020-06-16 47.750 247,500 -2,000 0.02% 11,818,125
2020-06-17 2020-06-15 46.150 249,500 +2,000 0.02% 11,514,425
2020-06-16 2020-06-12 47.500 247,500 +1,000 0.02% 11,756,250
2020-06-11 2020-06-09 48.350 246,500 +6,500 0.02% 11,918,275
2020-06-10 2020-06-08 46.500 240,000 -23,000 0.02% 11,160,000
2020-06-09 2020-06-05 46.350 263,000 +2,500 0.02% 12,190,050
2020-06-08 2020-06-04 47.000 260,500 +6,500 0.02% 12,243,500
2020-06-05 2020-06-03 48.200 254,000 +1,500 0.02% 12,242,800
2020-06-04 2020-06-02 47.700 252,500 +9,000 0.02% 12,044,250
2020-06-03 2020-06-01 46.600 243,500 -15,500 0.02% 11,347,100
2020-06-02 2020-05-29 42.300 259,000 -500 0.02% 10,955,700
2020-06-01 2020-05-28 40.650 259,500 +2,500 0.02% 10,548,675
2020-05-29 2020-05-27 42.250 257,000 -1,500 0.02% 10,858,250
2020-05-26 2020-05-22 40.650 258,500 -14,500 0.02% 10,508,025
2020-05-25 2020-05-21 42.000 273,000 +8,500 0.02% 11,466,000
2020-05-22 2020-05-20 46.150 264,500 -26,500 0.02% 12,206,675
2020-05-21 2020-05-19 43.800 291,000 +25,000 0.02% 12,745,800
2020-05-20 2020-05-18 45.150 266,000 -1,000 0.02% 12,009,900
2020-05-19 2020-05-15 43.050 267,000 -7,500 0.02% 11,494,350
2020-05-18 2020-05-14 39.600 274,500 +1,500 0.02% 10,870,200
2020-05-15 2020-05-13 39.150 273,000 -4,000 0.02% 10,687,950
2020-05-13 2020-05-11 38.600 277,000 -5,000 0.02% 10,692,200
2020-05-12 2020-05-08 38.150 282,000 +4,000 0.02% 10,758,300
2020-05-11 2020-05-07 38.000 278,000 -3,000 0.02% 10,564,000
2020-05-08 2020-05-06 35.850 281,000 +16,500 0.02% 10,073,850
2020-05-07 2020-05-05 35.900 264,500 +3,000 0.02% 9,495,550
2020-05-06 2020-05-04 36.950 261,500 +3,000 0.02% 9,662,425
2020-05-05 2020-04-29 38.400 258,500 +6,000 0.02% 9,926,400
2020-05-04 2020-04-28 39.500 252,500 +3,500 0.02% 9,973,750
2020-04-29 2020-04-27 39.200 249,000 -8,000 0.02% 9,760,800
2020-04-28 2020-04-24 37.050 257,000 -2,500 0.02% 9,521,850
2020-04-27 2020-04-23 34.850 259,500 -1,000 0.02% 9,043,575
2020-04-24 2020-04-22 34.200 260,500 +2,500 0.02% 8,909,100
2020-04-23 2020-04-21 34.950 258,000 -39,500 0.02% 9,017,100
2020-04-22 2020-04-20 35.300 297,500 -7,000 0.02% 10,501,750
2020-04-21 2020-04-17 33.350 304,500 -2,000 0.02% 10,155,075
2020-04-20 2020-04-16 33.050 306,500 -6,000 0.02% 10,129,825
2020-04-17 2020-04-15 33.950 312,500 -22,000 0.02% 10,609,375
2020-04-16 2020-04-14 34.000 334,500 +1,000 0.02% 11,373,000
2020-04-14 2020-04-08 33.350 333,500 +50,000 0.02% 11,122,225
2020-04-08 2020-04-06 31.700 283,500 +2,500 0.02% 8,986,950
2020-04-07 2020-04-03 31.800 281,000 +5,000 0.02% 8,935,800
2020-04-02 2020-03-31 32.700 276,000 +500 0.02% 9,025,200
2020-03-31 2020-03-27 31.100 275,500 -2,000 0.02% 8,568,050
2020-03-27 2020-03-25 31.550 277,500 -7,000 0.02% 8,755,125
2020-03-25 2020-03-23 28.300 284,500 -500 0.02% 8,051,350
2020-03-24 2020-03-20 29.650 285,000 +1,000 0.02% 8,450,250
2020-03-23 2020-03-19 28.150 284,000 -2,000 0.02% 7,994,600
2020-03-20 2020-03-18 27.750 286,000 +1,000 0.02% 7,936,500
2020-03-19 2020-03-17 27.800 285,000 -1,500 0.02% 7,923,000
2020-03-18 2020-03-16 25.950 286,500 +500 0.02% 7,434,675
2020-03-17 2020-03-13 28.750 286,000 +39,500 0.02% 8,222,500
2020-03-12 2020-03-10 31.750 246,500 +8,500 0.02% 7,826,375
2020-03-11 2020-03-09 32.550 238,000 -3,000 0.02% 7,746,900
2020-03-10 2020-03-06 34.750 241,000 -1,000 0.02% 8,374,750
2020-03-09 2020-03-05 35.450 242,000 +2,000 0.02% 8,578,900
2020-03-06 2020-03-04 35.350 240,000 +500 0.02% 8,484,000
2020-03-05 2020-03-03 34.850 239,500 +4,500 0.02% 8,346,575
2020-03-04 2020-03-02 35.250 235,000 +3,000 0.02% 8,283,750
2020-03-03 2020-02-28 35.600 232,000 +4,000 0.02% 8,259,200
2020-03-02 2020-02-27 37.300 228,000 +4,000 0.02% 8,504,400
2020-02-28 2020-02-26 36.400 224,000 -6,000 0.02% 8,153,600
2020-02-27 2020-02-25 35.900 230,000 +500 0.02% 8,257,000
2020-02-26 2020-02-24 34.100 229,500 -17,000 0.02% 7,825,950
2020-02-25 2020-02-21 33.250 246,500 +1,500 0.02% 8,196,125
2020-02-24 2020-02-20 33.750 245,000 +4,000 0.02% 8,268,750
2020-02-21 2020-02-19 35.000 241,000 -3,000 0.02% 8,435,000
2020-02-19 2020-02-17 35.250 244,000 -3,000 0.02% 8,601,000
2020-02-18 2020-02-14 34.250 247,000 -1,000 0.02% 8,459,750
2020-02-17 2020-02-13 32.400 248,000 -2,000 0.02% 8,035,200
2020-02-14 2020-02-12 31.800 250,000 +4,000 0.02% 7,950,000
2020-02-11 2020-02-07 31.700 246,000 +1,000 0.02% 7,798,200
2020-02-10 2020-02-06 32.150 245,000 +1,000 0.02% 7,876,750
2020-02-07 2020-02-05 31.500 244,000 -500 0.02% 7,686,000
2020-02-06 2020-02-04 31.200 244,500 +1,000 0.02% 7,628,400
2020-02-05 2020-02-03 31.000 243,500 +500 0.02% 7,548,500
2020-02-03 2020-01-30 30.050 243,000 -1,500 0.02% 7,302,150
2020-01-31 2020-01-29 31.350 244,500 -15,000 0.02% 7,665,075
2020-01-30 2020-01-24 31.300 259,500 -1,000 0.02% 8,122,350
2020-01-29 2020-01-22 31.400 260,500 +14,000 0.02% 8,179,700
2020-01-22 2020-01-20 32.700 246,500 -500 0.02% 8,060,550
2020-01-21 2020-01-17 31.850 247,000 -12,000 0.02% 7,866,950
2020-01-20 2020-01-16 32.700 259,000 -1,000 0.02% 8,469,300
2020-01-17 2020-01-15 31.700 260,000 +6,500 0.02% 8,242,000
2020-01-16 2020-01-14 29.750 253,500 +3,000 0.02% 7,541,625
2020-01-15 2020-01-13 29.100 250,500 +500 0.02% 7,289,550
2020-01-13 2020-01-09 28.200 250,000 -3,500 0.02% 7,050,000
2020-01-09 2020-01-07 27.050 253,500 +500 0.02% 6,857,175
2020-01-08 2020-01-06 27.400 253,000 +2,500 0.02% 6,932,200
2020-01-07 2020-01-03 27.950 250,500 +500 0.02% 7,001,475
2020-01-02 2019-12-27 26.900 250,000 +1,500 0.02% 6,725,000
2019-12-30 2019-12-24 27.100 248,500 -20,000 0.02% 6,734,350
2019-12-27 2019-12-20 26.700 268,500 -1,000 0.02% 7,168,950
2019-12-23 2019-12-19 26.800 269,500 -1,000 0.02% 7,222,600
2019-12-20 2019-12-18 26.700 270,500 -32,000 0.02% 7,222,350
2019-12-19 2019-12-17 27.100 302,500 +31,000 0.02% 8,197,750
2019-12-18 2019-12-16 26.850 271,500 +4,000 0.02% 7,289,775
2019-12-16 2019-12-12 27.000 267,500 +3,000 0.02% 7,222,500
2019-12-13 2019-12-11 26.450 264,500 +18,000 0.02% 6,996,025
2019-12-12 2019-12-10 26.700 246,500 +29,500 0.02% 6,581,550
2019-12-10 2019-12-06 28.400 217,000 -1,000 0.02% 6,162,800
2019-12-06 2019-12-04 28.150 218,000 -3,000 0.02% 6,136,700
2019-11-29 2019-11-27 28.500 221,000 -500 0.02% 6,298,500
2019-11-28 2019-11-26 29.100 221,500 -2,000 0.02% 6,445,650
2019-11-27 2019-11-25 28.600 223,500 -10,000 0.02% 6,392,100
2019-11-26 2019-11-22 27.800 233,500 -4,000 0.02% 6,491,300
2019-11-25 2019-11-21 27.200 237,500 -18,500 0.02% 6,460,000
2019-11-22 2019-11-20 26.150 256,000 +2,000 0.02% 6,694,400
2019-11-21 2019-11-19 25.800 254,000 -3,500 0.02% 6,553,200
2019-11-19 2019-11-15 24.700 257,500 -7,500 0.02% 6,360,250
2019-11-18 2019-11-14 23.750 265,000 +9,000 0.02% 6,293,750
2019-11-15 2019-11-13 24.350 256,000 +4,000 0.02% 6,233,600
2019-11-14 2019-11-12 24.650 252,000 -1,500 0.02% 6,211,800
2019-11-12 2019-11-08 24.550 253,500 -6,000 0.02% 6,223,425
2019-11-08 2019-11-06 23.950 259,500 +6,000 0.02% 6,215,025
2019-11-06 2019-11-04 24.750 253,500 -1,500 0.02% 6,274,125
2019-11-05 2019-11-01 24.350 255,000 -2,500 0.02% 6,209,250
2019-11-01 2019-10-30 23.700 257,500 -2,000 0.02% 6,102,750
2019-10-30 2019-10-28 23.650 259,500 +2,000 0.02% 6,137,175
2019-10-28 2019-10-24 23.350 257,500 +6,000 0.02% 6,012,625
2019-10-23 2019-10-21 23.950 251,500 +500 0.02% 6,023,425
2019-10-14 2019-10-10 23.600 251,000 -1,000 0.02% 5,923,600
2019-10-09 2019-10-04 25.600 252,000 +10,000 0.02% 6,451,200
2019-10-08 2019-10-03 26.400 242,000 -1,000 0.02% 6,388,800
2019-10-03 2019-09-30 24.950 243,000 -2,000 0.02% 6,062,850
2019-09-27 2019-09-25 24.850 245,000 +2,000 0.02% 6,088,250
2019-09-26 2019-09-24 24.950 243,000 +2,000 0.02% 6,062,850
2019-09-25 2019-09-23 24.950 241,000 +500 0.02% 6,012,950
2019-09-24 2019-09-20 25.000 240,500 -64,000 0.02% 6,012,500
2019-09-23 2019-09-19 24.700 304,500 -2,500 0.03% 7,521,150
2019-09-18 2019-09-16 23.550 307,000 +2,000 0.03% 7,229,850
2019-09-16 2019-09-12 24.050 305,000 +17,000 0.03% 7,335,250
2019-09-12 2019-09-10 23.800 288,000 +1,500 0.02% 6,854,400
2019-09-06 2019-09-04 25.150 286,500 +55,500 0.02% 7,205,475
2019-09-05 2019-09-03 25.000 231,000 -36,500 0.02% 5,775,000
2019-09-04 2019-09-02 24.800 267,500 +46,000 0.02% 6,634,000
2019-09-03 2019-08-30 25.350 221,500 -61,500 0.02% 5,615,025
2019-09-02 2019-08-29 25.850 283,000 -3,000 0.02% 7,315,550
2019-08-30 2019-08-28 24.450 286,000 -2,000 0.02% 6,992,700
2019-08-29 2019-08-27 24.300 288,000 +1,000 0.02% 6,998,400
2019-08-28 2019-08-26 24.200 287,000 +2,000 0.02% 6,945,400
2019-08-23 2019-08-21 24.050 285,000 +1,000 0.02% 6,854,250
2019-08-20 2019-08-16 23.500 284,000 -1,000 0.02% 6,674,000
2019-08-13 2019-08-09 25.000 285,000 -2,000 0.02% 7,125,000
2019-08-09 2019-08-07 23.650 287,000 +2,000 0.02% 6,787,550
2019-08-08 2019-08-06 23.900 285,000 +1,000 0.02% 6,811,500
2019-08-06 2019-08-02 24.950 284,000 -2,000 0.02% 7,085,800
2019-08-02 2019-07-31 25.300 286,000 -1,000 0.02% 7,235,800
2019-08-01 2019-07-30 25.400 287,000 -2,000 0.02% 7,289,800
2019-07-30 2019-07-26 25.100 289,000 -1,000 0.02% 7,253,900
2019-07-29 2019-07-25 25.100 290,000 +1,000 0.03% 7,279,000
2019-07-26 2019-07-24 24.650 289,000 +1,000 0.02% 7,123,850
2019-07-25 2019-07-23 25.000 288,000 -500 0.02% 7,200,000
2019-07-22 2019-07-18 25.200 288,500 +3,500 0.02% 7,270,200
2019-07-18 2019-07-16 25.250 285,000 -1,000 0.02% 7,196,250
2019-07-17 2019-07-15 25.450 286,000 +2,000 0.02% 7,278,700
2019-07-15 2019-07-11 26.000 284,000 +3,000 0.02% 7,384,000
2019-07-12 2019-07-10 26.000 281,000 -500 0.02% 7,306,000
2019-07-08 2019-07-04 26.300 281,500 +1,000 0.02% 7,403,450
2019-07-05 2019-07-03 26.450 280,500 -1,500 0.02% 7,419,225
2019-07-04 2019-07-02 26.550 282,000 -1,000 0.02% 7,487,100
2019-07-03 2019-06-28 26.350 283,000 +1,000 0.02% 7,457,050
2019-07-02 2019-06-27 26.100 282,000 +1,000 0.02% 7,360,200
2019-06-27 2019-06-25 26.550 281,000 -23,500 0.02% 7,460,550
2019-06-25 2019-06-21 27.550 304,500 -1,000 0.03% 8,388,975
2019-06-24 2019-06-20 27.500 305,500 -1,000 0.03% 8,401,250
2019-06-21 2019-06-19 27.000 306,500 -1,000 0.03% 8,275,500
2019-06-19 2019-06-17 25.900 307,500 +1,000 0.03% 7,964,250
2019-06-17 2019-06-13 26.400 306,500 -15,000 0.03% 8,091,600
2019-06-12 2019-06-10 26.200 321,500 -1,000 0.03% 8,423,300
2019-06-11 2019-06-06 25.850 322,500 -3,500 0.03% 8,336,625
2019-06-06 2019-06-04 25.000 326,000 +1,500 0.03% 8,150,000
2019-06-04 2019-05-31 23.950 324,500 -1,500 0.03% 7,771,775
2019-05-31 2019-05-29 22.950 326,000 +23,500 0.03% 7,481,700
2019-05-30 2019-05-28 22.900 302,500 -1,000 0.03% 6,927,250
2019-05-29 2019-05-27 22.850 303,500 +2,500 0.03% 6,934,975
2019-05-28 2019-05-24 24.050 301,000 +1,000 0.03% 7,239,050
2019-05-27 2019-05-23 23.900 300,000 +2,500 0.03% 7,170,000
2019-05-22 2019-05-20 24.950 297,500 +3,000 0.03% 7,422,625
2019-05-16 2019-05-14 25.050 294,500 -500 0.03% 7,377,225
2019-05-15 2019-05-10 25.900 295,000 -4,500 0.03% 7,640,500
2019-05-14 2019-05-09 25.100 299,500 +7,500 0.03% 7,517,450
2019-05-09 2019-05-07 24.650 292,000 +500 0.03% 7,197,800
2019-05-08 2019-05-06 24.400 291,500 -5,000 0.03% 7,112,600
2019-05-07 2019-05-03 24.950 296,500 +9,500 0.03% 7,397,675
2019-05-03 2019-04-30 25.050 287,000 -4,000 0.02% 7,189,350
2019-05-02 2019-04-29 24.450 291,000 -1,000 0.03% 7,114,950
2019-04-30 2019-04-26 24.250 292,000 +23,000 0.03% 7,081,000
2019-04-29 2019-04-25 24.250 269,000 -1,500 0.02% 6,523,250
2019-04-26 2019-04-24 24.000 270,500 +1,000 0.02% 6,492,000
2019-04-25 2019-04-23 24.150 269,500 +73,500 0.02% 6,508,425
2019-04-24 2019-04-18 25.000 196,000 +2,500 0.02% 4,900,000
2019-04-23 2019-04-17 25.750 193,500 +14,000 0.02% 4,982,625
2019-04-18 2019-04-16 28.350 179,500 +2,000 0.02% 5,088,825
2019-04-15 2019-04-11 28.700 177,500 +500 0.02% 5,094,250
2019-04-11 2019-04-09 29.950 177,000 -5,000 0.02% 5,301,150
2019-04-10 2019-04-08 29.900 182,000 +1,500 0.02% 5,441,800
2019-04-09 2019-04-04 29.200 180,500 -6,000 0.02% 5,270,600
2019-04-08 2019-04-03 28.800 186,500 +8,000 0.02% 5,371,200
2019-04-03 2019-04-01 30.100 178,500 -6,000 0.02% 5,372,850
2019-04-01 2019-03-28 27.900 184,500 +6,000 0.02% 5,147,550
2019-03-29 2019-03-27 29.200 178,500 -4,000 0.02% 5,212,200
2019-03-28 2019-03-26 29.000 182,500 +1,000 0.02% 5,292,500
2019-03-27 2019-03-25 29.900 181,500 -18,500 0.02% 5,426,850
2019-03-26 2019-03-22 30.000 200,000 +500 0.02% 6,000,000
2019-03-19 2019-03-15 28.300 199,500 -12,000 0.02% 5,645,850
2019-03-18 2019-03-14 28.450 211,500 -50,500 0.02% 6,017,175
2019-03-15 2019-03-13 27.700 262,000 +9,000 0.02% 7,257,400
2019-03-14 2019-03-12 26.900 253,000 +500 0.02% 6,805,700
2019-03-13 2019-03-11 26.700 252,500 +1,500 0.02% 6,741,750
2019-03-11 2019-03-07 28.000 251,000 +10,000 0.02% 7,028,000
2019-03-08 2019-03-06 26.800 241,000 -4,000 0.02% 6,458,800
2019-03-07 2019-03-05 26.800 245,000 +500 0.02% 6,566,000
2019-03-06 2019-03-04 25.400 244,500 +2,000 0.02% 6,210,300
2019-03-04 2019-02-28 23.750 242,500 +2,000 0.02% 5,759,375
2019-02-28 2019-02-26 23.200 240,500 +1,000 0.02% 5,579,600
2019-02-27 2019-02-25 24.050 239,500 +47,000 0.02% 5,759,975
2019-02-26 2019-02-22 22.500 192,500 -1,000 0.02% 4,331,250
2019-02-18 2019-02-14 21.350 193,500 +2,000 0.02% 4,131,225
2019-02-15 2019-02-13 22.100 191,500 -2,000 0.02% 4,232,150
2019-02-13 2019-02-11 21.600 193,500 -3,500 0.02% 4,179,600
2019-02-12 2019-02-08 21.600 197,000 +2,000 0.02% 4,255,200
2019-02-11 2019-02-04 21.150 195,000 +12,000 0.02% 4,124,250
2019-02-08 2019-01-31 19.600 183,000 +10,000 0.02% 3,586,800
2019-02-01 2019-01-30 19.420 173,000 -1,000 0.01% 3,359,660
2019-01-31 2019-01-29 19.500 174,000 +3,000 0.02% 3,393,000
2019-01-30 2019-01-28 19.620 171,000 +1,000 0.01% 3,355,020
2019-01-28 2019-01-24 20.050 170,000 -32,500 0.01% 3,408,500
2019-01-24 2019-01-22 19.140 202,500 +3,500 0.02% 3,875,850
2019-01-21 2019-01-17 20.700 199,000 -1,000 0.02% 4,119,300
2019-01-16 2019-01-14 19.500 200,000 -6,000 0.02% 3,900,000
2019-01-15 2019-01-11 20.550 206,000 +1,000 0.02% 4,233,300
2019-01-10 2019-01-08 21.200 205,000 +1,000 0.02% 4,346,000
2019-01-09 2019-01-07 21.000 204,000 -500 0.02% 4,284,000
2019-01-07 2019-01-03 22.350 204,500 +16,500 0.02% 4,570,575
2019-01-04 2019-01-02 23.150 188,000 +29,000 0.02% 4,352,200
2019-01-03 2018-12-31 24.100 159,000 +26,500 0.01% 3,831,900
2018-12-28 2018-12-24 20.850 132,500 +13,000 0.01% 2,762,625
2018-12-27 2018-12-20 20.500 119,500 +35,000 0.01% 2,449,750
2018-12-21 2018-12-19 20.400 84,500 +3,000 0.01% 1,723,800
2018-12-20 2018-12-18 21.500 81,500 -3,000 0.01% 1,752,250
2018-12-18 2018-12-14 20.950 84,500 -3,000 0.01% 1,770,275
2018-12-13 2018-12-11 20.000 87,500 +1,000 0.01% 1,750,000
2018-12-11 2018-12-07 21.850 86,500 +2,000 0.01% 1,890,025
2018-12-06 2018-12-04 23.850 84,500 +1,000 0.01% 2,015,325
2018-12-05 2018-12-03 23.900 83,500 +5,000 0.01% 1,995,650
2018-12-04 2018-11-30 21.250 78,500 -2,000 0.01% 1,668,125
2018-12-03 2018-11-29 20.700 80,500 +1,000 0.01% 1,666,350
2018-11-30 2018-11-28 20.900 79,500 +5,000 0.01% 1,661,550
2018-11-26 2018-11-22 19.640 74,500 -1,000 0.01% 1,463,180
2018-11-23 2018-11-21 19.680 75,500 -1,000 0.01% 1,485,840
2018-11-22 2018-11-20 18.900 76,500 -3,000 0.01% 1,445,850
2018-11-20 2018-11-16 19.500 79,500 +5,000 0.01% 1,550,250
2018-11-19 2018-11-15 21.750 74,500 -4,000 0.01% 1,620,375
2018-11-16 2018-11-14 20.350 78,500 +7,000 0.01% 1,597,475
2018-11-15 2018-11-13 18.500 71,500 +1,000 0.01% 1,322,750
2018-11-05 2018-11-01 16.960 70,500 -3,000 0.01% 1,195,680
2018-11-02 2018-10-31 16.580 73,500 0.01% 1,218,630

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