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: NANYANG COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 93.950 128,500 +0 0.01% 12,072,575
2025-10-13 2025-10-09 95.100 128,500 +0 0.01% 12,220,350
2025-10-10 2025-10-08 104.700 128,500 -6,500 0.01% 13,453,950
2025-10-09 2025-10-06 100.500 135,000 -4,500 0.01% 13,567,500
2025-10-08 2025-10-03 97.950 139,500 +3,000 0.01% 13,664,025
2025-10-06 2025-10-02 100.700 136,500 -8,500 0.01% 13,745,550
2025-10-03 2025-09-30 96.400 145,000 -5,000 0.01% 13,978,000
2025-10-02 2025-09-29 93.600 150,000 -1,000 0.01% 14,040,000
2025-09-29 2025-09-25 95.050 151,000 +2,000 0.01% 14,352,550
2025-09-26 2025-09-24 95.050 149,000 -16,500 0.01% 14,162,450
2025-09-24 2025-09-22 94.700 165,500 -1,000 0.01% 15,672,850
2025-09-23 2025-09-19 92.050 166,500 +28,000 0.01% 15,326,325
2025-09-22 2025-09-18 97.350 138,500 -1,000 0.01% 13,482,975
2025-09-19 2025-09-17 96.500 139,500 -4,000 0.01% 13,461,750
2025-09-18 2025-09-16 96.250 143,500 -10,500 0.01% 13,811,875
2025-09-17 2025-09-15 95.600 154,000 -2,000 0.01% 14,722,400
2025-09-16 2025-09-12 97.850 156,000 +1,000 0.01% 15,264,600
2025-09-15 2025-09-11 97.100 155,000 +12,000 0.01% 15,050,500
2025-09-12 2025-09-10 99.600 143,000 -8,000 0.01% 14,242,800
2025-09-10 2025-09-08 100.500 151,000 +6,500 0.01% 15,175,500
2025-09-09 2025-09-05 103.100 144,500 -22,000 0.01% 14,897,950
2025-09-08 2025-09-04 100.100 166,500 +7,500 0.01% 16,666,650
2025-09-05 2025-09-03 107.000 159,000 -2,500 0.01% 17,013,000
2025-09-04 2025-09-02 105.300 161,500 -3,500 0.01% 17,005,950
2025-09-03 2025-09-01 105.400 165,000 -41,000 0.01% 17,391,000
2025-09-02 2025-08-29 96.850 206,000 -60,000 0.01% 19,951,100
2025-09-01 2025-08-28 90.650 266,000 +11,000 0.02% 24,112,900
2025-08-29 2025-08-27 91.000 255,000 +22,000 0.01% 23,205,000
2025-08-28 2025-08-26 95.750 233,000 +25,500 0.01% 22,309,750
2025-08-27 2025-08-25 99.950 207,500 +4,000 0.01% 20,739,625
2025-08-26 2025-08-22 99.450 203,500 -8,000 0.01% 20,238,075
2025-08-25 2025-08-21 99.300 211,500 +4,500 0.01% 21,001,950
2025-08-22 2025-08-20 94.650 207,000 -2,500 0.01% 19,592,550
2025-08-21 2025-08-19 97.750 209,500 -124,500 0.01% 20,478,625
2025-08-20 2025-08-18 101.900 334,000 -20,000 0.02% 34,034,600
2025-08-19 2025-08-15 97.500 354,000 -3,000 0.02% 34,515,000
2025-08-18 2025-08-14 96.000 357,000 -73,500 0.02% 34,272,000
2025-08-15 2025-08-13 95.000 430,500 -23,500 0.03% 40,897,500
2025-08-14 2025-08-12 87.300 454,000 +28,500 0.03% 39,634,200
2025-08-13 2025-08-11 89.950 425,500 +11,500 0.02% 38,273,725
2025-08-12 2025-08-08 91.250 414,000 +5,000 0.02% 37,777,500
2025-08-11 2025-08-07 91.400 409,000 +95,500 0.02% 37,382,600
2025-08-08 2025-08-06 98.050 313,500 +109,500 0.02% 30,738,675
2025-08-07 2025-08-05 98.750 204,000 -10,500 0.01% 20,145,000
2025-08-05 2025-08-01 93.000 214,500 -7,000 0.01% 19,948,500
2025-08-04 2025-07-31 98.000 221,500 +6,500 0.01% 21,707,000
2025-08-01 2025-07-30 98.450 215,000 -500 0.01% 21,166,750
2025-07-31 2025-07-29 99.950 215,500 +4,500 0.01% 21,539,225
2025-07-30 2025-07-28 93.900 211,000 -8,500 0.01% 19,812,900
2025-07-29 2025-07-25 89.150 219,500 +6,500 0.01% 19,568,425
2025-07-28 2025-07-24 88.200 213,000 -2,000 0.01% 18,786,600
2025-07-25 2025-07-23 88.000 215,000 +2,000 0.01% 18,920,000
2025-07-24 2025-07-22 87.600 213,000 +11,000 0.01% 18,658,800
2025-07-23 2025-07-21 88.650 202,000 -6,500 0.01% 17,907,300
2025-07-22 2025-07-18 89.050 208,500 -12,500 0.01% 18,566,925
2025-07-21 2025-07-17 89.100 221,000 +29,500 0.01% 19,691,100
2025-07-18 2025-07-16 86.200 191,500 -3,500 0.01% 16,507,300
2025-07-16 2025-07-14 82.000 195,000 -1,500 0.01% 15,990,000
2025-07-15 2025-07-11 80.550 196,500 +5,500 0.01% 15,828,075
2025-07-14 2025-07-10 80.250 191,000 +5,500 0.01% 15,327,750
2025-07-11 2025-07-09 82.250 185,500 +14,500 0.01% 15,257,375
2025-07-10 2025-07-08 82.350 171,000 -13,000 0.01% 14,081,850
2025-07-09 2025-07-07 82.550 184,000 +5,500 0.01% 15,189,200
2025-07-08 2025-07-04 86.200 178,500 -3,500 0.01% 15,386,700
2025-07-07 2025-07-03 84.600 182,000 -19,500 0.01% 15,397,200
2025-07-04 2025-07-02 79.300 201,500 -7,500 0.01% 15,978,950
2025-07-03 2025-06-30 78.400 209,000 -2,000 0.01% 16,385,600
2025-07-02 2025-06-27 77.350 211,000 +54,500 0.01% 16,320,850
2025-06-30 2025-06-26 78.600 156,500 +2,500 0.01% 12,300,900
2025-06-27 2025-06-25 82.400 154,000 +5,500 0.01% 12,689,600
2025-06-26 2025-06-24 82.100 148,500 -11,000 0.01% 12,191,850
2025-06-25 2025-06-23 78.900 159,500 -4,500 0.01% 12,584,550
2025-06-24 2025-06-20 77.700 164,000 +9,000 0.01% 12,742,800
2025-06-23 2025-06-19 78.450 155,000 +8,000 0.01% 12,159,750
2025-06-20 2025-06-18 78.600 147,000 -1,500 0.01% 11,554,200
2025-06-19 2025-06-17 77.100 148,500 -34,500 0.01% 11,449,350
2025-06-18 2025-06-16 80.300 183,000 -24,500 0.01% 14,694,900
2025-06-17 2025-06-13 80.700 207,500 +23,000 0.01% 16,745,250
2025-06-16 2025-06-12 80.750 184,500 -3,000 0.01% 14,898,375
2025-06-13 2025-06-11 79.950 187,500 -107,000 0.01% 14,990,625
2025-06-12 2025-06-10 81.100 294,500 +25,000 0.02% 23,883,950
2025-06-11 2025-06-09 79.000 269,500 -10,500 0.02% 21,290,500
2025-06-10 2025-06-06 73.150 280,000 +1,500 0.02% 20,482,000
2025-06-09 2025-06-05 72.300 278,500 -25,000 0.02% 20,135,550
2025-06-06 2025-06-04 74.250 303,500 -9,500 0.02% 22,534,875
2025-06-05 2025-06-03 65.050 313,000 -38,000 0.02% 20,360,650
2025-06-04 2025-06-02 63.100 351,000 -25,500 0.02% 22,148,100
2025-06-03 2025-05-30 61.950 376,500 +8,000 0.02% 23,324,175
2025-06-02 2025-05-29 62.100 368,500 +15,500 0.02% 22,883,850
2025-05-30 2025-05-28 60.200 353,000 +9,000 0.02% 21,250,600
2025-05-29 2025-05-27 59.550 344,000 -2,000 0.02% 20,485,200
2025-05-28 2025-05-26 56.550 346,000 -18,000 0.02% 19,566,300
2025-05-27 2025-05-23 58.600 364,000 -187,500 0.02% 21,330,400
2025-05-23 2025-05-21 55.900 551,500 -6,000 0.03% 30,828,850
2025-05-22 2025-05-20 55.300 557,500 +29,000 0.03% 30,829,750
2025-05-21 2025-05-19 53.050 528,500 -1,000 0.03% 28,036,925
2025-05-16 2025-05-14 50.100 529,500 -15,000 0.03% 26,527,950
2025-05-14 2025-05-12 49.400 544,500 +43,500 0.03% 26,898,300
2025-05-12 2025-05-08 51.700 501,000 +3,000 0.03% 25,901,700
2025-05-09 2025-05-07 52.300 498,000 +3,500 0.03% 26,045,400
2025-05-08 2025-05-06 54.300 494,500 -15,000 0.03% 26,851,350
2025-05-07 2025-05-02 54.900 509,500 -1,000 0.03% 27,971,550
2025-05-06 2025-04-30 53.750 510,500 -1,000 0.03% 27,439,375
2025-05-02 2025-04-29 53.650 511,500 +28,500 0.03% 27,441,975
2025-04-30 2025-04-28 54.200 483,000 +2,000 0.03% 26,178,600
2025-04-29 2025-04-25 54.350 481,000 +18,000 0.03% 26,142,350
2025-04-28 2025-04-24 54.950 463,000 +4,000 0.03% 25,441,850
2025-04-25 2025-04-23 51.450 459,000 +60,500 0.03% 23,615,550
2025-04-24 2025-04-22 52.450 398,500 +12,000 0.02% 20,901,325
2025-04-23 2025-04-17 47.250 386,500 -5,500 0.02% 18,262,125
2025-04-22 2025-04-16 46.150 392,000 +5,000 0.02% 18,090,800
2025-04-15 2025-04-11 47.750 387,000 +2,000 0.02% 18,479,250
2025-04-14 2025-04-10 43.700 385,000 +5,000 0.02% 16,824,500
2025-04-10 2025-04-08 42.050 380,000 -4,000 0.02% 15,979,000
2025-04-09 2025-04-07 39.650 384,000 +4,000 0.02% 15,225,600
2025-04-08 2025-04-03 50.250 380,000 -12,500 0.02% 19,095,000
2025-04-07 2025-04-02 49.850 392,500 -11,500 0.02% 19,566,125
2025-04-03 2025-04-01 48.850 404,000 -20,500 0.02% 19,735,400
2025-04-02 2025-03-31 46.600 424,500 +13,000 0.03% 19,781,700
2025-04-01 2025-03-28 46.200 411,500 -8,500 0.02% 19,011,300
2025-03-31 2025-03-27 45.850 420,000 -66,500 0.03% 19,257,000
2025-03-28 2025-03-26 39.050 486,500 -500 0.03% 18,997,825
2025-03-27 2025-03-25 39.150 487,000 +500 0.03% 19,066,050
2025-03-25 2025-03-21 40.600 486,500 +14,000 0.03% 19,751,900
2025-03-24 2025-03-20 43.200 472,500 -500 0.03% 20,412,000
2025-03-21 2025-03-19 41.700 473,000 -8,500 0.03% 19,724,100
2025-03-19 2025-03-17 40.050 481,500 -10,000 0.03% 19,284,075
2025-03-18 2025-03-14 40.950 491,500 -28,500 0.03% 20,126,925
2025-03-17 2025-03-13 39.300 520,000 +5,000 0.03% 20,436,000
2025-03-14 2025-03-12 38.900 515,000 +500 0.03% 20,033,500
2025-03-13 2025-03-11 39.800 514,500 +8,500 0.03% 20,477,100
2025-03-12 2025-03-10 39.000 506,000 +6,000 0.03% 19,734,000
2025-03-10 2025-03-06 40.350 500,000 +500 0.03% 20,175,000
2025-03-07 2025-03-05 40.150 499,500 -5,000 0.03% 20,054,925
2025-03-06 2025-03-04 40.400 504,500 -6,000 0.03% 20,381,800
2025-03-05 2025-03-03 40.650 510,500 -3,000 0.03% 20,751,825
2025-03-04 2025-02-28 40.450 513,500 -13,000 0.03% 20,771,075
2025-03-03 2025-02-27 43.200 526,500 +12,500 0.03% 22,744,800
2025-02-28 2025-02-26 43.050 514,000 +21,500 0.03% 22,127,700
2025-02-27 2025-02-25 40.350 492,500 -10,500 0.03% 19,872,375
2025-02-26 2025-02-24 40.450 503,000 -36,000 0.03% 20,346,350
2025-02-25 2025-02-21 41.700 539,000 -3,500 0.03% 22,476,300
2025-02-24 2025-02-20 39.300 542,500 -3,000 0.03% 21,320,250
2025-02-21 2025-02-19 38.500 545,500 +7,000 0.03% 21,001,750
2025-02-20 2025-02-18 38.100 538,500 +7,000 0.03% 20,516,850
2025-02-19 2025-02-17 38.500 531,500 +15,500 0.03% 20,462,750
2025-02-18 2025-02-14 37.500 516,000 -9,000 0.03% 19,350,000
2025-02-17 2025-02-13 35.850 525,000 -10,000 0.03% 18,821,250
2025-02-13 2025-02-11 35.900 535,000 +22,000 0.03% 19,206,500
2025-02-11 2025-02-07 36.250 513,000 +5,000 0.03% 18,596,250
2025-02-10 2025-02-06 35.800 508,000 -6,500 0.03% 18,186,400
2025-02-07 2025-02-05 33.050 514,500 +1,000 0.03% 17,004,225
2025-02-06 2025-02-04 33.150 513,500 +4,000 0.03% 17,022,525
2025-02-04 2025-01-28 33.050 509,500 -6,000 0.03% 16,838,975
2025-02-03 2025-01-24 32.350 515,500 -500 0.03% 16,676,425
2025-01-24 2025-01-22 31.900 516,000 -40,000 0.03% 16,460,400
2025-01-23 2025-01-21 31.300 556,000 +7,500 0.03% 17,402,800
2025-01-22 2025-01-20 31.050 548,500 +8,000 0.03% 17,030,925
2025-01-21 2025-01-17 31.450 540,500 +3,500 0.03% 16,998,725
2025-01-20 2025-01-16 30.000 537,000 +53,500 0.03% 16,110,000
2025-01-14 2025-01-10 33.550 483,500 -3,000 0.03% 16,221,425
2025-01-13 2025-01-09 33.100 486,500 +8,000 0.03% 16,103,150
2025-01-10 2025-01-08 33.950 478,500 -17,500 0.03% 16,245,075
2025-01-09 2025-01-07 35.150 496,000 +2,500 0.03% 17,434,400
2025-01-08 2025-01-06 35.300 493,500 +10,500 0.03% 17,420,550
2025-01-07 2025-01-03 35.450 483,000 -2,000 0.03% 17,122,350
2025-01-06 2025-01-02 35.500 485,000 +1,000 0.03% 17,217,500
2025-01-03 2024-12-31 36.600 484,000 +1,500 0.03% 17,714,400
2025-01-02 2024-12-27 35.600 482,500 +6,000 0.03% 17,177,000
2024-12-30 2024-12-24 35.800 476,500 +5,000 0.03% 17,058,700
2024-12-27 2024-12-20 35.200 471,500 +16,000 0.03% 16,596,800
2024-12-18 2024-12-16 36.250 455,500 +4,500 0.03% 16,511,875
2024-12-16 2024-12-12 38.100 451,000 +3,000 0.03% 17,183,100
2024-12-13 2024-12-11 38.200 448,000 +5,000 0.03% 17,113,600
2024-12-12 2024-12-10 38.150 443,000 +14,000 0.03% 16,900,450
2024-12-11 2024-12-09 39.100 429,000 +11,000 0.03% 16,773,900
2024-12-10 2024-12-06 37.800 418,000 -1,500 0.03% 15,800,400
2024-12-06 2024-12-04 37.550 419,500 +10,000 0.03% 15,752,225
2024-12-05 2024-12-03 38.000 409,500 +1,000 0.03% 15,561,000
2024-11-29 2024-11-27 39.350 408,500 -6,500 0.02% 16,074,475
2024-11-28 2024-11-26 38.400 415,000 -6,000 0.03% 15,936,000
2024-11-26 2024-11-22 37.000 421,000 +7,000 0.03% 15,577,000
2024-11-25 2024-11-21 38.500 414,000 -4,000 0.03% 15,939,000
2024-11-22 2024-11-20 38.800 418,000 -2,000 0.03% 16,218,400
2024-11-14 2024-11-12 37.750 420,000 -1,000 0.03% 15,855,000
2024-11-13 2024-11-11 37.300 421,000 +2,500 0.03% 15,703,300
2024-11-12 2024-11-08 38.850 418,500 -1,000 0.03% 16,258,725
2024-11-11 2024-11-07 37.450 419,500 -7,500 0.03% 15,710,275
2024-11-08 2024-11-06 38.150 427,000 -1,000 0.03% 16,290,050
2024-11-07 2024-11-05 39.200 428,000 +4,500 0.03% 16,777,600
2024-11-06 2024-11-04 39.550 423,500 -6,500 0.03% 16,749,425
2024-11-05 2024-11-01 35.050 430,000 -23,000 0.03% 15,071,500
2024-11-04 2024-10-31 33.800 453,000 +20,000 0.03% 15,311,400
2024-10-31 2024-10-29 37.150 433,000 +28,500 0.03% 16,085,950
2024-10-30 2024-10-28 38.700 404,500 +10,000 0.02% 15,654,150
2024-10-24 2024-10-22 45.700 394,500 +4,000 0.02% 18,028,650
2024-10-23 2024-10-21 45.550 390,500 +1,000 0.02% 17,787,275
2024-10-22 2024-10-18 46.450 389,500 -1,000 0.02% 18,092,275
2024-10-21 2024-10-17 44.850 390,500 -500 0.02% 17,513,925
2024-10-18 2024-10-16 43.850 391,000 +1,000 0.02% 17,145,350
2024-10-14 2024-10-09 47.400 390,000 +1,000 0.02% 18,486,000
2024-10-10 2024-10-08 49.050 389,000 +500 0.02% 19,080,450
2024-10-09 2024-10-07 49.800 388,500 +1,500 0.02% 19,347,300
2024-10-08 2024-10-04 51.150 387,000 -64,000 0.02% 19,795,050
2024-10-07 2024-10-03 45.900 451,000 +1,500 0.03% 20,700,900
2024-10-04 2024-10-02 46.600 449,500 +15,500 0.03% 20,946,700
2024-10-02 2024-09-27 46.600 434,000 -3,500 0.03% 20,224,400
2024-09-30 2024-09-26 44.800 437,500 -56,000 0.03% 19,600,000
2024-09-26 2024-09-24 41.400 493,500 +50,000 0.03% 20,430,900
2024-09-25 2024-09-23 41.800 443,500 +1,000 0.03% 18,538,300
2024-09-24 2024-09-20 42.600 442,500 -1,000 0.03% 18,850,500
2024-09-23 2024-09-19 42.150 443,500 +1,000 0.03% 18,693,525
2024-09-20 2024-09-17 43.800 442,500 +1,000 0.03% 19,381,500
2024-09-11 2024-09-09 41.750 441,500 +1,000 0.03% 18,432,625
2024-09-03 2024-08-30 42.450 440,500 +3,000 0.03% 18,699,225
2024-08-30 2024-08-28 44.100 437,500 -3,000 0.03% 19,293,750
2024-08-29 2024-08-27 44.300 440,500 -2,000 0.03% 19,514,150
2024-08-28 2024-08-26 43.500 442,500 +1,000 0.03% 19,248,750
2024-08-27 2024-08-23 43.450 441,500 +500 0.03% 19,183,175
2024-08-23 2024-08-21 43.450 441,000 -7,000 0.03% 19,161,450
2024-08-22 2024-08-20 41.450 448,000 -7,000 0.03% 18,569,600
2024-08-21 2024-08-19 40.700 455,000 +7,000 0.03% 18,518,500
2024-08-20 2024-08-16 40.900 448,000 -2,500 0.03% 18,323,200
2024-08-19 2024-08-15 41.800 450,500 +1,000 0.03% 18,830,900
2024-08-14 2024-08-12 42.000 449,500 -8,500 0.03% 18,879,000
2024-08-13 2024-08-09 41.650 458,000 -2,000 0.03% 19,075,700
2024-08-08 2024-08-06 41.300 460,000 +1,000 0.03% 18,998,000
2024-08-07 2024-08-05 39.950 459,000 -2,000 0.03% 18,337,050
2024-08-06 2024-08-02 39.250 461,000 -3,000 0.03% 18,094,250
2024-08-05 2024-08-01 38.950 464,000 +1,000 0.03% 18,072,800
2024-08-02 2024-07-31 38.700 463,000 -1,000 0.03% 17,918,100
2024-08-01 2024-07-30 36.800 464,000 +1,000 0.03% 17,075,200
2024-07-31 2024-07-29 37.400 463,000 +4,000 0.03% 17,316,200
2024-07-29 2024-07-25 38.650 459,000 +4,500 0.03% 17,740,350
2024-07-24 2024-07-22 42.200 454,500 -13,000 0.03% 19,179,900
2024-07-19 2024-07-17 41.150 467,500 -1,000 0.03% 19,237,625
2024-07-17 2024-07-15 39.100 468,500 +500 0.03% 18,318,350
2024-07-16 2024-07-12 40.700 468,000 -5,500 0.03% 19,047,600
2024-07-15 2024-07-11 38.350 473,500 -2,500 0.03% 18,158,725
2024-07-12 2024-07-10 36.100 476,000 +1,500 0.03% 17,183,600
2024-07-11 2024-07-09 36.600 474,500 +1,000 0.03% 17,366,700
2024-07-10 2024-07-08 37.800 473,500 +1,500 0.03% 17,898,300
2024-07-09 2024-07-05 39.650 472,000 -5,000 0.03% 18,714,800
2024-07-03 2024-06-28 36.800 477,000 +6,500 0.03% 17,553,600
2024-07-02 2024-06-27 39.050 470,500 -500 0.03% 18,373,025
2024-06-28 2024-06-26 39.500 471,000 -2,000 0.03% 18,604,500
2024-06-25 2024-06-21 36.800 473,000 -500 0.03% 17,406,400
2024-06-21 2024-06-19 38.150 473,500 -1,000 0.03% 18,064,025
2024-06-20 2024-06-18 37.400 474,500 +500 0.03% 17,746,300
2024-06-19 2024-06-17 38.050 474,000 -1,500 0.03% 18,035,700
2024-06-18 2024-06-14 38.300 475,500 -12,500 0.03% 18,211,650
2024-06-17 2024-06-13 36.250 488,000 -96,000 0.03% 17,690,000
2024-06-12 2024-06-07 35.800 584,000 +1,000 0.04% 20,907,200
2024-06-07 2024-06-05 37.100 583,000 -500 0.04% 21,629,300
2024-06-06 2024-06-04 36.800 583,500 -30,500 0.04% 21,472,800
2024-06-05 2024-06-03 34.400 614,000 +1,000 0.04% 21,121,600
2024-06-03 2024-05-30 35.250 613,000 +2,500 0.04% 21,608,250
2024-05-29 2024-05-27 36.150 610,500 +6,000 0.04% 22,069,575
2024-05-28 2024-05-24 35.900 604,500 +4,000 0.04% 21,701,550
2024-05-27 2024-05-23 37.000 600,500 +1,000 0.04% 22,218,500
2024-05-23 2024-05-21 38.200 599,500 -6,000 0.04% 22,900,900
2024-05-22 2024-05-20 40.150 605,500 -3,000 0.04% 24,310,825
2024-05-21 2024-05-17 40.050 608,500 -50,500 0.04% 24,370,425
2024-05-20 2024-05-16 39.800 659,000 +500 0.04% 26,228,200
2024-05-17 2024-05-14 39.450 658,500 +3,000 0.04% 25,977,825
2024-05-16 2024-05-13 39.500 655,500 +33,500 0.04% 25,892,250
2024-05-14 2024-05-10 41.400 622,000 -157,000 0.04% 25,750,800
2024-05-13 2024-05-09 40.550 779,000 -11,000 0.05% 31,588,450
2024-05-10 2024-05-08 40.000 790,000 +1,500 0.05% 31,600,000
2024-05-09 2024-05-07 39.900 788,500 +1,500 0.05% 31,461,150
2024-05-08 2024-05-06 40.500 787,000 +1,000 0.05% 31,873,500
2024-05-07 2024-05-03 40.900 786,000 -4,000 0.05% 32,147,400
2024-05-06 2024-05-02 41.850 790,000 -22,000 0.05% 33,061,500
2024-05-03 2024-04-30 38.250 812,000 +1,000 0.05% 31,059,000
2024-05-02 2024-04-29 39.750 811,000 -15,000 0.05% 32,237,250
2024-04-30 2024-04-26 39.150 826,000 -1,000 0.05% 32,337,900
2024-04-29 2024-04-25 38.550 827,000 -5,500 0.05% 31,880,850
2024-04-26 2024-04-24 38.150 832,500 -4,500 0.05% 31,759,875
2024-04-25 2024-04-23 36.150 837,000 -1,000 0.05% 30,257,550
2024-04-24 2024-04-22 33.950 838,000 +500 0.05% 28,450,100
2024-04-23 2024-04-19 33.200 837,500 -2,000 0.05% 27,805,000
2024-04-22 2024-04-18 33.700 839,500 +6,000 0.05% 28,291,150
2024-04-19 2024-04-17 34.300 833,500 +7,000 0.05% 28,589,050
2024-04-17 2024-04-15 35.850 826,500 +3,000 0.05% 29,630,025
2024-04-16 2024-04-12 37.350 823,500 +2,000 0.05% 30,757,725
2024-04-15 2024-04-11 37.400 821,500 -1,000 0.05% 30,724,100
2024-04-12 2024-04-10 37.500 822,500 -1,000 0.05% 30,843,750
2024-04-10 2024-04-08 36.550 823,500 -12,500 0.05% 30,098,925
2024-04-08 2024-04-03 36.150 836,000 +22,000 0.05% 30,221,400
2024-03-28 2024-03-26 38.550 814,000 -6,000 0.05% 31,379,700
2024-03-27 2024-03-25 37.300 820,000 -6,500 0.05% 30,586,000
2024-03-26 2024-03-22 36.000 826,500 +7,000 0.05% 29,754,000
2024-03-25 2024-03-21 38.100 819,500 +3,500 0.05% 31,222,950
2024-03-22 2024-03-20 39.350 816,000 +37,000 0.05% 32,109,600
2024-03-21 2024-03-19 38.800 779,000 +4,000 0.05% 30,225,200
2024-03-20 2024-03-18 42.300 775,000 -2,000 0.05% 32,782,500
2024-03-19 2024-03-15 42.650 777,000 -6,000 0.05% 33,139,050
2024-03-18 2024-03-14 41.350 783,000 +8,500 0.05% 32,377,050
2024-03-15 2024-03-13 43.850 774,500 -4,500 0.05% 33,961,825
2024-03-14 2024-03-12 40.550 779,000 +1,500 0.05% 31,588,450
2024-03-13 2024-03-11 40.000 777,500 +4,500 0.05% 31,100,000
2024-03-12 2024-03-08 39.350 773,000 +136,000 0.05% 30,417,550
2024-03-08 2024-03-06 38.750 637,000 +500 0.04% 24,683,750
2024-03-06 2024-03-04 41.700 636,500 -5,000 0.04% 26,542,050
2024-03-05 2024-03-01 39.700 641,500 +2,500 0.04% 25,467,550
2024-03-01 2024-02-28 42.050 639,000 -78,000 0.04% 26,869,950
2024-02-29 2024-02-27 42.200 717,000 -4,000 0.04% 30,257,400
2024-02-28 2024-02-26 39.350 721,000 +5,000 0.04% 28,371,350
2024-02-23 2024-02-21 39.750 716,000 +500 0.04% 28,461,000
2024-02-22 2024-02-20 40.150 715,500 -1,000 0.04% 28,727,325
2024-02-21 2024-02-19 38.750 716,500 +1,000 0.04% 27,764,375
2024-02-20 2024-02-16 40.100 715,500 -6,500 0.04% 28,691,550
2024-02-16 2024-02-14 36.450 722,000 -3,500 0.04% 26,316,900
2024-02-15 2024-02-09 36.000 725,500 -7,500 0.04% 26,118,000
2024-02-14 2024-02-07 34.750 733,000 -2,500 0.05% 25,471,750
2024-02-08 2024-02-06 33.000 735,500 -4,000 0.05% 24,271,500
2024-02-07 2024-02-05 30.100 739,500 +1,000 0.05% 22,258,950
2024-02-02 2024-01-31 31.500 738,500 -2,000 0.05% 23,262,750
2024-02-01 2024-01-30 31.850 740,500 +3,000 0.05% 23,584,925
2024-01-31 2024-01-29 33.550 737,500 +9,000 0.05% 24,743,125
2024-01-30 2024-01-26 33.350 728,500 +1,000 0.04% 24,295,475
2024-01-29 2024-01-25 36.000 727,500 +1,000 0.04% 26,190,000
2024-01-26 2024-01-24 35.700 726,500 -1,000 0.04% 25,936,050
2024-01-25 2024-01-23 35.150 727,500 +4,000 0.04% 25,571,625
2024-01-24 2024-01-22 34.300 723,500 -4,000 0.04% 24,816,050
2024-01-23 2024-01-19 36.200 727,500 +7,500 0.04% 26,335,500
2024-01-22 2024-01-18 39.750 720,000 -1,500 0.04% 28,620,000
2024-01-19 2024-01-17 38.700 721,500 +3,500 0.04% 27,922,050
2024-01-18 2024-01-16 40.600 718,000 -3,000 0.04% 29,150,800
2024-01-16 2024-01-12 40.100 721,000 -1,000 0.04% 28,912,100
2024-01-15 2024-01-11 40.900 722,000 +500 0.04% 29,529,800
2024-01-12 2024-01-10 41.600 721,500 -2,500 0.04% 30,014,400
2024-01-11 2024-01-09 39.050 724,000 -5,000 0.04% 28,272,200
2024-01-09 2024-01-05 38.400 729,000 +9,000 0.04% 27,993,600
2024-01-08 2024-01-04 41.600 720,000 +1,000 0.04% 29,952,000
2024-01-05 2024-01-03 41.550 719,000 +500 0.04% 29,874,450
2024-01-02 2023-12-28 41.550 718,500 -3,000 0.04% 29,853,675
2023-12-29 2023-12-27 40.550 721,500 -2,000 0.04% 29,256,825
2023-12-28 2023-12-22 38.300 723,500 +3,000 0.04% 27,710,050
2023-12-22 2023-12-20 40.300 720,500 -30,000 0.04% 29,036,150
2023-12-18 2023-12-14 42.400 750,500 -1,000 0.05% 31,821,200
2023-12-08 2023-12-06 40.550 751,500 +10,500 0.05% 30,473,325
2023-12-06 2023-12-04 42.250 741,000 +3,000 0.05% 31,307,250
2023-11-29 2023-11-27 45.300 738,000 -75,500 0.05% 33,431,400
2023-11-28 2023-11-24 43.750 813,500 -1,000 0.05% 35,590,625
2023-11-27 2023-11-23 44.000 814,500 -2,000 0.05% 35,838,000
2023-11-24 2023-11-22 42.450 816,500 +10,000 0.05% 34,660,425
2023-11-23 2023-11-21 43.850 806,500 +48,000 0.05% 35,365,025
2023-11-22 2023-11-20 44.000 758,500 +500 0.05% 33,374,000
2023-11-21 2023-11-17 44.650 758,000 +5,000 0.05% 33,844,700
2023-11-20 2023-11-16 43.500 753,000 +1,000 0.05% 32,755,500
2023-11-17 2023-11-15 43.900 752,000 +143,500 0.05% 33,012,800
2023-11-16 2023-11-14 44.550 608,500 +1,000 0.04% 27,108,675
2023-11-15 2023-11-13 44.050 607,500 +44,000 0.04% 26,760,375
2023-11-14 2023-11-10 46.700 563,500 -1,000 0.03% 26,315,450
2023-11-10 2023-11-08 47.150 564,500 +1,000 0.03% 26,616,175
2023-11-09 2023-11-07 48.450 563,500 +6,000 0.03% 27,301,575
2023-11-08 2023-11-06 48.400 557,500 -39,000 0.03% 26,983,000
2023-11-07 2023-11-03 46.200 596,500 +49,000 0.04% 27,558,300
2023-11-06 2023-11-02 46.600 547,500 -4,000 0.03% 25,513,500
2023-11-03 2023-11-01 45.450 551,500 -1,000 0.03% 25,065,675
2023-11-02 2023-10-31 46.050 552,500 +13,500 0.03% 25,442,625
2023-11-01 2023-10-30 47.050 539,000 -13,500 0.03% 25,359,950
2023-10-31 2023-10-27 45.000 552,500 -1,000 0.03% 24,862,500
2023-10-30 2023-10-26 42.300 553,500 +2,000 0.03% 23,413,050
2023-10-26 2023-10-24 45.500 551,500 +1,000 0.03% 25,093,250
2023-10-25 2023-10-20 44.100 550,500 -19,000 0.03% 24,277,050
2023-10-24 2023-10-19 42.600 569,500 +19,000 0.04% 24,260,700
2023-10-20 2023-10-18 42.800 550,500 -19,500 0.03% 23,561,400
2023-10-19 2023-10-17 44.450 570,000 -1,000 0.04% 25,336,500
2023-10-18 2023-10-16 44.000 571,000 +500 0.04% 25,124,000
2023-10-17 2023-10-13 44.500 570,500 +5,500 0.04% 25,387,250
2023-10-16 2023-10-12 44.350 565,000 -13,000 0.04% 25,057,750
2023-10-13 2023-10-11 42.900 578,000 -6,000 0.04% 24,796,200
2023-10-12 2023-10-10 39.600 584,000 +500 0.04% 23,126,400
2023-10-11 2023-10-09 40.900 583,500 -9,000 0.04% 23,865,150
2023-10-10 2023-10-06 39.000 592,500 -29,500 0.04% 23,107,500
2023-10-09 2023-10-05 38.100 622,000 +20,500 0.04% 23,698,200
2023-10-04 2023-09-29 38.250 601,500 +10,000 0.04% 23,007,375
2023-10-03 2023-09-28 39.900 591,500 +5,500 0.04% 23,600,850
2023-09-29 2023-09-27 40.850 586,000 -12,500 0.04% 23,938,100
2023-09-28 2023-09-26 38.200 598,500 -9,000 0.04% 22,862,700
2023-09-26 2023-09-22 37.450 607,500 +10,000 0.04% 22,750,875
2023-09-22 2023-09-20 38.400 597,500 +500 0.04% 22,944,000
2023-09-20 2023-09-18 39.850 597,000 -7,000 0.04% 23,790,450
2023-09-19 2023-09-15 39.200 604,000 -15,500 0.04% 23,676,800
2023-09-18 2023-09-14 37.750 619,500 -16,000 0.04% 23,386,125
2023-09-15 2023-09-13 35.800 635,500 +1,500 0.04% 22,750,900
2023-09-14 2023-09-12 35.800 634,000 +11,000 0.04% 22,697,200
2023-09-13 2023-09-11 38.300 623,000 -42,000 0.04% 23,860,900
2023-09-12 2023-09-07 35.350 665,000 +1,000 0.04% 23,507,750
2023-09-11 2023-09-06 34.700 664,000 +500 0.04% 23,040,800
2023-09-06 2023-09-04 34.500 663,500 +10,000 0.04% 22,890,750
2023-09-05 2023-08-31 35.100 653,500 -1,500 0.04% 22,937,850
2023-08-31 2023-08-29 35.850 655,000 -25,000 0.04% 23,481,750
2023-08-30 2023-08-28 34.750 680,000 -2,000 0.04% 23,630,000
2023-08-29 2023-08-25 33.800 682,000 -2,000 0.04% 23,051,600
2023-08-28 2023-08-24 34.650 684,000 -16,500 0.04% 23,700,600
2023-08-25 2023-08-23 30.750 700,500 -2,500 0.05% 21,540,375
2023-08-22 2023-08-18 31.450 703,000 +1,000 0.05% 22,109,350
2023-08-15 2023-08-11 33.150 702,000 -8,000 0.05% 23,271,300
2023-08-14 2023-08-10 32.200 710,000 +1,000 0.05% 22,862,000
2023-08-11 2023-08-09 32.200 709,000 -36,000 0.05% 22,829,800
2023-08-10 2023-08-08 28.700 745,000 +2,500 0.05% 21,381,500
2023-08-09 2023-08-07 29.050 742,500 +60,500 0.05% 21,569,625
2023-08-08 2023-08-04 32.800 682,000 +3,500 0.04% 22,369,600
2023-08-07 2023-08-03 32.800 678,500 +500 0.04% 22,254,800
2023-08-04 2023-08-02 32.450 678,000 +9,500 0.04% 22,001,100
2023-08-03 2023-08-01 34.600 668,500 -1,000 0.04% 23,130,100
2023-08-02 2023-07-31 34.600 669,500 -1,500 0.04% 23,164,700
2023-08-01 2023-07-28 36.600 671,000 -19,000 0.04% 24,558,600
2023-07-31 2023-07-27 34.300 690,000 +5,000 0.04% 23,667,000
2023-07-28 2023-07-26 33.950 685,000 +500 0.04% 23,255,750
2023-07-26 2023-07-24 33.200 684,500 -1,000 0.04% 22,725,400
2023-07-25 2023-07-21 32.800 685,500 -500 0.04% 22,484,400
2023-07-21 2023-07-19 30.750 686,000 +500 0.04% 21,094,500
2023-07-19 2023-07-14 32.450 685,500 -1,000 0.04% 22,244,475
2023-07-18 2023-07-13 32.700 686,500 -3,500 0.04% 22,448,550
2023-07-14 2023-07-12 30.900 690,000 -2,000 0.04% 21,321,000
2023-07-13 2023-07-11 30.650 692,000 -3,000 0.04% 21,209,800
2023-07-07 2023-07-05 31.550 695,000 +3,000 0.05% 21,927,250
2023-07-06 2023-07-04 33.100 692,000 -47,000 0.04% 22,905,200
2023-07-05 2023-07-03 30.000 739,000 +3,000 0.05% 22,170,000
2023-07-03 2023-06-29 28.950 736,000 +2,000 0.05% 21,307,200
2023-06-29 2023-06-27 29.900 734,000 +5,000 0.05% 21,946,600
2023-06-28 2023-06-26 31.000 729,000 +3,000 0.05% 22,599,000
2023-06-27 2023-06-23 30.450 726,000 +500 0.05% 22,106,700
2023-06-26 2023-06-21 31.450 725,500 +49,000 0.05% 22,816,975
2023-06-23 2023-06-20 33.600 676,500 +4,500 0.04% 22,730,400
2023-06-21 2023-06-19 35.600 672,000 +1,000 0.04% 23,923,200
2023-06-20 2023-06-16 36.700 671,000 -77,000 0.04% 24,625,700
2023-06-19 2023-06-15 33.950 748,000 +58,000 0.05% 25,394,600
2023-06-16 2023-06-14 34.200 690,000 +5,000 0.04% 23,598,000
2023-06-15 2023-06-13 35.550 685,000 +4,000 0.04% 24,351,750
2023-06-14 2023-06-12 35.900 681,000 +5,500 0.04% 24,447,900
2023-06-13 2023-06-09 37.650 675,500 -10,000 0.04% 25,432,575
2023-06-12 2023-06-08 36.500 685,500 +3,500 0.04% 25,020,750
2023-06-09 2023-06-07 37.100 682,000 +500 0.04% 25,302,200
2023-06-08 2023-06-06 36.500 681,500 +2,500 0.04% 24,874,750
2023-06-07 2023-06-05 36.950 679,000 -2,000 0.04% 25,089,050
2023-06-06 2023-06-02 37.000 681,000 -1,000 0.04% 25,197,000
2023-06-05 2023-06-01 36.400 682,000 +22,000 0.04% 24,824,800
2023-06-01 2023-05-30 36.650 660,000 -1,500 0.04% 24,189,000
2023-05-31 2023-05-29 35.200 661,500 +9,500 0.04% 23,284,800
2023-05-30 2023-05-25 37.750 652,000 +7,500 0.04% 24,613,000
2023-05-29 2023-05-24 39.650 644,500 -4,000 0.04% 25,554,425
2023-05-25 2023-05-23 40.200 648,500 -3,000 0.04% 26,069,700
2023-05-23 2023-05-19 38.100 651,500 +2,000 0.04% 24,822,150
2023-05-22 2023-05-18 37.900 649,500 +2,000 0.04% 24,616,050
2023-05-19 2023-05-17 39.450 647,500 -23,000 0.04% 25,543,875
2023-05-17 2023-05-15 40.050 670,500 -2,000 0.04% 26,853,525
2023-05-15 2023-05-11 39.000 672,500 +4,000 0.04% 26,227,500
2023-05-12 2023-05-10 39.650 668,500 +2,000 0.04% 26,506,025
2023-05-11 2023-05-09 38.850 666,500 +1,500 0.04% 25,893,525
2023-05-09 2023-05-05 40.950 665,000 -27,500 0.04% 27,231,750
2023-05-08 2023-05-04 39.050 692,500 +21,000 0.05% 27,042,125
2023-05-04 2023-05-02 36.350 671,500 +2,000 0.04% 24,409,025
2023-05-03 2023-04-28 37.450 669,500 +1,500 0.04% 25,072,775
2023-04-27 2023-04-25 37.350 668,000 -3,000 0.04% 24,949,800
2023-04-25 2023-04-21 38.650 671,000 +2,000 0.04% 25,934,150
2023-04-24 2023-04-20 39.250 669,000 -22,000 0.04% 26,258,250
2023-04-20 2023-04-18 41.300 691,000 +5,000 0.05% 28,538,300
2023-04-19 2023-04-17 40.950 686,000 +1,500 0.04% 28,091,700
2023-04-18 2023-04-14 42.700 684,500 -11,000 0.04% 29,228,150
2023-04-17 2023-04-13 42.000 695,500 -10,000 0.05% 29,211,000
2023-04-13 2023-04-11 39.500 705,500 +1,500 0.05% 27,867,250
2023-04-12 2023-04-06 38.350 704,000 -4,000 0.05% 26,998,400
2023-04-11 2023-04-04 36.300 708,000 +32,000 0.05% 25,700,400
2023-04-04 2023-03-31 35.150 676,000 -1,000 0.04% 23,761,400
2023-04-03 2023-03-30 35.050 677,000 +7,000 0.04% 23,728,850
2023-03-31 2023-03-29 37.400 670,000 -1,000 0.04% 25,058,000
2023-03-30 2023-03-28 38.200 671,000 +500 0.04% 25,632,200
2023-03-29 2023-03-27 38.850 670,500 -1,500 0.04% 26,048,925
2023-03-27 2023-03-23 39.000 672,000 +1,000 0.04% 26,208,000
2023-03-23 2023-03-21 40.850 671,000 -3,000 0.04% 27,410,350
2023-03-22 2023-03-20 37.900 674,000 +2,500 0.04% 25,544,600
2023-03-21 2023-03-17 41.700 671,500 -17,000 0.04% 28,001,550
2023-03-17 2023-03-15 42.700 688,500 +7,500 0.04% 29,398,950
2023-03-16 2023-03-14 38.750 681,000 -3,500 0.04% 26,388,750
2023-03-14 2023-03-10 38.850 684,500 +2,000 0.04% 26,592,825
2023-03-10 2023-03-08 39.900 682,500 +4,000 0.04% 27,231,750
2023-03-09 2023-03-07 42.250 678,500 -1,500 0.04% 28,666,625
2023-03-07 2023-03-03 42.250 680,000 -4,500 0.04% 28,730,000
2023-02-28 2023-02-24 38.400 684,500 -14,000 0.04% 26,284,800
2023-02-24 2023-02-22 39.450 698,500 +5,000 0.05% 27,555,825
2023-02-23 2023-02-21 40.500 693,500 +14,000 0.05% 28,086,750
2023-02-21 2023-02-17 39.700 679,500 +6,500 0.04% 26,976,150
2023-02-20 2023-02-16 40.400 673,000 +2,000 0.04% 27,189,200
2023-02-17 2023-02-15 41.450 671,000 -13,500 0.04% 27,812,950
2023-02-16 2023-02-14 43.150 684,500 -9,000 0.04% 29,536,175
2023-02-15 2023-02-13 43.200 693,500 -4,500 0.05% 29,959,200
2023-02-14 2023-02-10 42.800 698,000 +12,000 0.05% 29,874,400
2023-02-13 2023-02-09 43.200 686,000 +2,000 0.04% 29,635,200
2023-02-08 2023-02-06 42.750 684,000 +12,500 0.04% 29,241,000
2023-02-07 2023-02-03 45.600 671,500 -5,000 0.04% 30,620,400
2023-02-03 2023-02-01 45.450 676,500 +500 0.04% 30,746,925
2023-02-02 2023-01-31 42.450 676,000 +5,000 0.04% 28,696,200
2023-02-01 2023-01-30 44.850 671,000 +4,000 0.04% 30,094,350
2023-01-30 2023-01-26 46.200 667,000 -11,000 0.04% 30,815,400
2023-01-27 2023-01-20 43.100 678,000 -1,500 0.04% 29,221,800
2023-01-26 2023-01-19 42.500 679,500 -4,500 0.04% 28,878,750
2023-01-20 2023-01-18 40.700 684,000 -10,000 0.04% 27,838,800
2023-01-19 2023-01-17 40.500 694,000 +7,500 0.05% 28,107,000
2023-01-18 2023-01-16 42.100 686,500 -18,500 0.04% 28,901,650
2023-01-17 2023-01-13 42.150 705,000 -500 0.05% 29,715,750
2023-01-16 2023-01-12 39.700 705,500 -5,500 0.05% 28,008,350
2023-01-13 2023-01-11 39.950 711,000 +6,000 0.05% 28,404,450
2023-01-12 2023-01-10 37.600 705,000 -4,500 0.05% 26,508,000
2023-01-11 2023-01-09 37.450 709,500 -5,000 0.05% 26,570,775
2023-01-10 2023-01-06 34.100 714,500 +20,000 0.05% 24,364,450
2023-01-09 2023-01-05 35.750 694,500 -500 0.05% 24,828,375
2023-01-06 2023-01-04 35.200 695,000 -22,000 0.05% 24,464,000
2023-01-05 2023-01-03 35.000 717,000 -39,500 0.05% 25,095,000
2023-01-03 2022-12-29 34.350 756,500 -13,500 0.05% 25,985,775
2022-12-30 2022-12-28 33.350 770,000 +6,500 0.05% 25,679,500
2022-12-29 2022-12-23 32.700 763,500 -2,500 0.05% 24,966,450
2022-12-28 2022-12-22 31.950 766,000 -5,000 0.05% 24,473,700
2022-12-22 2022-12-20 31.000 771,000 +13,000 0.05% 23,901,000
2022-12-21 2022-12-19 31.350 758,000 +1,000 0.05% 23,763,300
2022-12-20 2022-12-16 32.300 757,000 +1,000 0.05% 24,451,100
2022-12-19 2022-12-15 32.450 756,000 +3,500 0.05% 24,532,200
2022-12-16 2022-12-14 33.550 752,500 -1,000 0.05% 25,246,375
2022-12-15 2022-12-13 32.350 753,500 -8,500 0.05% 24,375,725
2022-12-14 2022-12-12 32.000 762,000 +15,000 0.05% 24,384,000
2022-12-13 2022-12-09 32.250 747,000 -11,500 0.05% 24,090,750
2022-12-12 2022-12-08 30.500 758,500 -28,000 0.05% 23,134,250
2022-12-09 2022-12-07 27.600 786,500 +21,000 0.05% 21,707,400
2022-12-08 2022-12-06 28.350 765,500 +7,000 0.05% 21,701,925
2022-12-07 2022-12-05 27.750 758,500 +20,000 0.05% 21,048,375
2022-12-06 2022-12-02 27.750 738,500 -20,000 0.05% 20,493,375
2022-12-05 2022-12-01 29.650 758,500 +4,000 0.05% 22,489,525
2022-12-02 2022-11-30 30.650 754,500 -3,000 0.05% 23,125,425
2022-12-01 2022-11-29 30.050 757,500 -8,000 0.05% 22,762,875
2022-11-30 2022-11-28 28.850 765,500 +500 0.05% 22,084,675
2022-11-29 2022-11-25 28.000 765,000 +13,500 0.05% 21,420,000
2022-11-28 2022-11-24 28.850 751,500 +25,500 0.05% 21,680,775
2022-11-25 2022-11-23 29.100 726,000 -6,500 0.05% 21,126,600
2022-11-24 2022-11-22 29.500 732,500 -500 0.05% 21,608,750
2022-11-23 2022-11-21 31.350 733,000 +14,000 0.05% 22,979,550
2022-11-22 2022-11-18 32.450 719,000 +500 0.05% 23,331,550
2022-11-21 2022-11-17 33.950 718,500 +5,000 0.05% 24,393,075
2022-11-17 2022-11-15 34.900 713,500 -40,000 0.05% 24,901,150
2022-11-16 2022-11-14 34.100 753,500 +39,500 0.05% 25,694,350
2022-11-15 2022-11-11 32.850 714,000 -6,500 0.05% 23,454,900
2022-11-11 2022-11-09 31.850 720,500 -13,500 0.05% 22,947,925
2022-11-10 2022-11-08 33.350 734,000 -1,500 0.05% 24,478,900
2022-11-09 2022-11-07 33.050 735,500 +12,000 0.05% 24,308,275
2022-11-08 2022-11-04 31.550 723,500 -11,500 0.05% 22,826,425
2022-11-07 2022-11-03 30.150 735,000 -1,000 0.05% 22,160,250
2022-11-04 2022-11-02 29.600 736,000 -17,500 0.05% 21,785,600
2022-11-03 2022-11-01 27.600 753,500 -34,500 0.05% 20,796,600
2022-11-02 2022-10-31 27.800 788,000 +7,000 0.05% 21,906,400
2022-11-01 2022-10-28 27.050 781,000 -25,500 0.05% 21,126,050
2022-10-31 2022-10-27 28.900 806,500 -8,500 0.05% 23,307,850
2022-10-28 2022-10-26 29.650 815,000 -5,500 0.05% 24,164,750
2022-10-26 2022-10-24 27.150 820,500 -5,000 0.05% 22,276,575
2022-10-25 2022-10-21 30.200 825,500 +70,500 0.05% 24,930,100
2022-10-24 2022-10-20 28.200 755,000 -20,000 0.05% 21,291,000
2022-10-21 2022-10-19 28.400 775,000 +8,000 0.05% 22,010,000
2022-10-20 2022-10-18 29.500 767,000 +15,500 0.05% 22,626,500
2022-10-19 2022-10-17 25.700 751,500 +3,000 0.05% 19,313,550
2022-10-18 2022-10-14 25.200 748,500 -29,000 0.05% 18,862,200
2022-10-17 2022-10-13 22.300 777,500 +9,000 0.05% 17,338,250
2022-10-13 2022-10-11 22.650 768,500 +16,000 0.05% 17,406,525
2022-10-12 2022-10-10 22.950 752,500 -38,500 0.05% 17,269,875
2022-10-11 2022-10-07 24.400 791,000 +1,000 0.05% 19,300,400
2022-10-10 2022-10-06 25.200 790,000 -18,500 0.05% 19,908,000
2022-10-07 2022-10-05 26.200 808,500 +34,000 0.05% 21,182,700
2022-10-05 2022-09-30 24.450 774,500 -30,000 0.05% 18,936,525
2022-10-03 2022-09-29 25.000 804,500 +2,500 0.05% 20,112,500
2022-09-29 2022-09-27 25.750 802,000 +11,500 0.05% 20,651,500
2022-09-28 2022-09-26 23.900 790,500 -23,000 0.05% 18,892,950
2022-09-27 2022-09-23 24.050 813,500 +4,000 0.05% 19,564,675
2022-09-23 2022-09-21 25.100 809,500 +3,000 0.05% 20,318,450
2022-09-22 2022-09-20 25.950 806,500 -3,000 0.05% 20,928,675
2022-09-21 2022-09-19 25.650 809,500 -5,000 0.05% 20,763,675
2022-09-19 2022-09-15 27.850 814,500 -9,000 0.05% 22,683,825
2022-09-15 2022-09-13 28.600 823,500 -18,000 0.05% 23,552,100
2022-09-14 2022-09-09 29.000 841,500 -500 0.06% 24,403,500
2022-09-13 2022-09-08 27.150 842,000 +5,500 0.06% 22,860,300
2022-09-09 2022-09-07 28.950 836,500 -14,500 0.05% 24,216,675
2022-09-08 2022-09-06 29.250 851,000 +4,000 0.06% 24,891,750
2022-09-07 2022-09-05 29.900 847,000 -76,500 0.06% 25,325,300
2022-09-06 2022-09-02 31.600 923,500 +15,000 0.06% 29,182,600
2022-09-05 2022-09-01 32.900 908,500 +33,000 0.06% 29,889,650
2022-09-02 2022-08-31 33.450 875,500 +41,000 0.06% 29,285,475
2022-09-01 2022-08-30 32.750 834,500 +27,000 0.05% 27,329,875
2022-08-31 2022-08-29 32.800 807,500 +19,000 0.05% 26,486,000
2022-08-30 2022-08-26 34.900 788,500 +33,000 0.05% 27,518,650
2022-08-29 2022-08-25 33.600 755,500 +34,500 0.05% 25,384,800
2022-08-26 2022-08-24 31.900 721,000 +13,000 0.05% 22,999,900
2022-08-25 2022-08-23 32.150 708,000 +1,000 0.05% 22,762,200
2022-08-24 2022-08-22 32.950 707,000 -5,000 0.05% 23,295,650
2022-08-23 2022-08-19 33.100 712,000 -2,500 0.05% 23,567,200
2022-08-22 2022-08-18 34.050 714,500 +11,000 0.05% 24,328,725
2022-08-19 2022-08-17 35.000 703,500 -9,000 0.05% 24,622,500
2022-08-18 2022-08-16 36.250 712,500 +500 0.05% 25,828,125
2022-08-17 2022-08-15 36.700 712,000 +93,500 0.05% 26,130,400
2022-08-16 2022-08-12 36.500 618,500 +1,000 0.04% 22,575,250
2022-08-15 2022-08-11 36.750 617,500 -21,500 0.04% 22,693,125
2022-08-12 2022-08-10 33.800 639,000 -20,000 0.04% 21,598,200
2022-08-11 2022-08-09 35.350 659,000 +30,000 0.04% 23,295,650
2022-08-10 2022-08-08 36.700 629,000 +14,500 0.04% 23,084,300
2022-08-09 2022-08-05 35.800 614,500 -10,500 0.04% 21,999,100
2022-08-08 2022-08-04 32.850 625,000 -10,000 0.04% 20,531,250
2022-08-02 2022-07-29 32.750 635,000 +11,000 0.04% 20,796,250
2022-07-28 2022-07-26 34.150 624,000 +500 0.04% 21,309,600
2022-07-27 2022-07-25 34.550 623,500 +500 0.04% 21,541,925
2022-07-26 2022-07-22 34.850 623,000 +36,000 0.04% 21,711,550
2022-07-22 2022-07-20 36.900 587,000 -16,000 0.04% 21,660,300
2022-07-21 2022-07-19 35.400 603,000 +10,000 0.04% 21,346,200
2022-07-20 2022-07-18 36.150 593,000 -6,000 0.04% 21,436,950
2022-07-19 2022-07-15 36.850 599,000 +12,000 0.04% 22,073,150
2022-07-18 2022-07-14 38.500 587,000 -18,500 0.04% 22,599,500
2022-07-15 2022-07-13 36.350 605,500 +1,500 0.04% 22,009,925
2022-07-14 2022-07-12 35.900 604,000 -55,500 0.04% 21,683,600
2022-07-13 2022-07-11 36.450 659,500 +8,500 0.04% 24,038,775
2022-07-12 2022-07-08 36.800 651,000 +16,000 0.04% 23,956,800
2022-07-11 2022-07-07 37.750 635,000 +8,500 0.04% 23,971,250
2022-07-08 2022-07-06 38.150 626,500 +28,500 0.04% 23,900,975
2022-07-07 2022-07-05 38.950 598,000 +11,000 0.04% 23,292,100
2022-07-06 2022-07-04 38.000 587,000 -18,000 0.04% 22,306,000
2022-07-05 2022-06-30 34.900 605,000 -1,500 0.04% 21,114,500
2022-07-04 2022-06-29 34.050 606,500 +21,000 0.04% 20,651,325
2022-06-30 2022-06-28 37.000 585,500 -18,000 0.04% 21,663,500
2022-06-29 2022-06-27 35.500 603,500 +11,000 0.04% 21,424,250
2022-06-28 2022-06-24 36.150 592,500 -129,000 0.04% 21,418,875
2022-06-27 2022-06-23 32.300 721,500 -9,000 0.05% 23,304,450
2022-06-24 2022-06-22 30.500 730,500 +22,500 0.05% 22,280,250
2022-06-23 2022-06-21 30.600 708,000 +53,000 0.05% 21,664,800
2022-06-22 2022-06-20 26.950 655,000 -2,000 0.04% 17,652,250
2022-06-21 2022-06-17 26.900 657,000 -20,000 0.04% 17,673,300
2022-06-20 2022-06-16 25.550 677,000 +13,000 0.05% 17,297,350
2022-06-17 2022-06-15 26.300 664,000 +500 0.05% 17,463,200
2022-06-16 2022-06-14 26.500 663,500 -4,000 0.05% 17,582,750
2022-06-15 2022-06-13 25.800 667,500 +2,500 0.05% 17,221,500
2022-06-14 2022-06-10 26.750 665,000 -5,500 0.05% 17,788,750
2022-06-13 2022-06-09 27.950 670,500 +1,500 0.05% 18,740,475
2022-06-10 2022-06-08 28.100 669,000 -30,500 0.05% 18,798,900
2022-06-09 2022-06-07 25.400 699,500 +10,500 0.05% 17,767,300
2022-06-08 2022-06-06 26.050 689,000 +7,000 0.05% 17,948,450
2022-06-07 2022-06-02 24.300 682,000 +500 0.05% 16,572,600
2022-06-02 2022-05-31 24.350 681,500 -9,000 0.05% 16,594,525
2022-06-01 2022-05-30 22.900 690,500 -31,500 0.05% 15,812,450
2022-05-31 2022-05-27 21.800 722,000 +3,500 0.05% 15,739,600
2022-05-26 2022-05-24 20.800 718,500 -75,000 0.05% 14,944,800
2022-05-25 2022-05-23 22.550 793,500 -2,000 0.05% 17,893,425
2022-05-24 2022-05-20 22.750 795,500 -16,500 0.05% 18,097,625
2022-05-23 2022-05-19 21.600 812,000 -1,000 0.06% 17,539,200
2022-05-20 2022-05-18 21.050 813,000 -1,000 0.06% 17,113,650
2022-05-19 2022-05-17 20.800 814,000 -26,500 0.06% 16,931,200
2022-05-18 2022-05-16 19.600 840,500 -6,000 0.06% 16,473,800
2022-05-17 2022-05-13 18.640 846,500 +8,500 0.06% 15,778,760
2022-05-16 2022-05-12 18.880 838,000 +21,500 0.06% 15,821,440
2022-05-13 2022-05-11 20.350 816,500 -18,000 0.06% 16,615,775
2022-05-12 2022-05-10 19.440 834,500 -1,000 0.06% 16,222,680
2022-05-11 2022-05-06 19.640 835,500 -11,000 0.06% 16,409,220
2022-05-10 2022-05-05 21.050 846,500 +500 0.06% 17,818,825
2022-05-06 2022-05-04 21.000 846,000 +25,500 0.06% 17,766,000
2022-05-05 2022-05-03 23.350 820,500 +14,500 0.06% 19,158,675
2022-05-04 2022-04-29 25.150 806,000 +20,500 0.05% 20,270,900
2022-05-03 2022-04-28 25.800 785,500 -16,000 0.05% 20,265,900
2022-04-28 2022-04-26 23.700 801,500 +78,500 0.05% 18,995,550
2022-04-27 2022-04-25 23.500 723,000 +23,000 0.05% 16,990,500
2022-04-26 2022-04-22 26.250 700,000 -13,000 0.05% 18,375,000
2022-04-25 2022-04-21 25.500 713,000 -128,500 0.05% 18,181,500
2022-04-22 2022-04-20 26.000 841,500 +9,500 0.06% 21,879,000
2022-04-21 2022-04-19 26.200 832,000 +9,500 0.06% 21,798,400
2022-04-20 2022-04-14 27.750 822,500 -500 0.06% 22,824,375
2022-04-19 2022-04-13 26.600 823,000 +2,500 0.06% 21,891,800
2022-04-14 2022-04-12 26.600 820,500 -500 0.06% 21,825,300
2022-04-13 2022-04-11 26.100 821,000 +2,500 0.06% 21,428,100
2022-04-11 2022-04-07 27.900 818,500 +5,000 0.06% 22,836,150
2022-04-08 2022-04-06 29.550 813,500 -1,500 0.06% 24,038,925
2022-04-07 2022-04-04 29.050 815,000 -36,000 0.06% 23,675,750
2022-04-06 2022-04-01 27.150 851,000 +16,500 0.06% 23,104,650
2022-04-04 2022-03-31 26.950 834,500 +30,000 0.06% 22,489,775
2022-04-01 2022-03-30 30.600 804,500 -17,000 0.05% 24,617,700
2022-03-31 2022-03-29 28.550 821,500 -5,000 0.06% 23,453,825
2022-03-30 2022-03-28 26.700 826,500 +5,000 0.06% 22,067,550
2022-03-29 2022-03-25 27.600 821,500 -3,500 0.06% 22,673,400
2022-03-28 2022-03-24 31.700 825,000 -6,500 0.06% 26,152,500
2022-03-25 2022-03-23 29.300 831,500 -500 0.06% 24,362,950
2022-03-24 2022-03-22 27.550 832,000 +5,000 0.06% 22,921,600
2022-03-23 2022-03-21 27.350 827,000 -3,000 0.06% 22,618,450
2022-03-22 2022-03-18 27.300 830,000 +2,000 0.06% 22,659,000
2022-03-21 2022-03-17 28.550 828,000 -2,000 0.06% 23,639,400
2022-03-18 2022-03-16 25.450 830,000 +94,500 0.06% 21,123,500
2022-03-17 2022-03-15 22.500 735,500 -11,500 0.05% 16,548,750
2022-03-16 2022-03-14 23.450 747,000 +110,500 0.05% 17,517,150
2022-03-15 2022-03-11 27.150 636,500 -8,500 0.04% 17,280,975
2022-03-14 2022-03-10 27.400 645,000 +6,500 0.04% 17,673,000
2022-03-11 2022-03-09 27.200 638,500 -3,500 0.04% 17,367,200
2022-03-10 2022-03-08 29.250 642,000 +11,000 0.04% 18,778,500
2022-03-09 2022-03-07 30.900 631,000 +3,500 0.04% 19,497,900
2022-03-08 2022-03-04 32.000 627,500 +500 0.04% 20,080,000
2022-03-04 2022-03-02 33.550 627,000 +9,000 0.04% 21,035,850
2022-03-03 2022-03-01 35.150 618,000 +1,000 0.04% 21,722,700
2022-03-02 2022-02-28 34.950 617,000 -2,000 0.04% 21,564,150
2022-03-01 2022-02-25 34.950 619,000 -48,000 0.04% 21,634,050
2022-02-28 2022-02-24 32.600 667,000 +8,500 0.05% 21,744,200
2022-02-25 2022-02-23 34.200 658,500 -9,500 0.04% 22,520,700
2022-02-24 2022-02-22 32.300 668,000 +1,000 0.05% 21,576,400
2022-02-23 2022-02-21 32.750 667,000 +19,000 0.05% 21,844,250
2022-02-22 2022-02-18 34.050 648,000 -10,000 0.04% 22,064,400
2022-02-18 2022-02-16 33.500 658,000 +33,000 0.04% 22,043,000
2022-02-17 2022-02-15 33.450 625,000 -65,000 0.04% 20,906,250
2022-02-16 2022-02-14 28.650 690,000 +61,500 0.05% 19,768,500
2022-02-15 2022-02-11 31.600 628,500 +7,000 0.04% 19,860,600
2022-02-14 2022-02-10 34.150 621,500 -1,000 0.04% 21,224,225
2022-02-11 2022-02-09 32.200 622,500 +3,500 0.04% 20,044,500
2022-02-10 2022-02-08 32.950 619,000 +7,000 0.04% 20,396,050
2022-02-09 2022-02-07 31.650 612,000 +8,500 0.04% 19,369,800
2022-02-08 2022-02-04 31.250 603,500 +44,500 0.04% 18,859,375
2022-02-07 2022-01-31 32.700 559,000 +4,000 0.04% 18,279,300
2022-02-04 2022-01-27 33.450 555,000 -4,500 0.04% 18,564,750
2022-01-28 2022-01-26 37.000 559,500 +14,000 0.04% 20,701,500
2022-01-27 2022-01-25 40.900 545,500 -2,500 0.04% 22,310,950
2022-01-26 2022-01-24 41.350 548,000 +5,000 0.04% 22,659,800
2022-01-24 2022-01-20 43.000 543,000 +9,500 0.04% 23,349,000
2022-01-21 2022-01-19 41.100 533,500 -11,000 0.04% 21,926,850
2022-01-20 2022-01-18 40.950 544,500 +3,500 0.04% 22,297,275
2022-01-19 2022-01-17 41.600 541,000 +13,000 0.04% 22,505,600
2022-01-18 2022-01-14 44.250 528,000 +3,000 0.04% 23,364,000
2022-01-17 2022-01-13 42.750 525,000 +7,000 0.04% 22,443,750
2022-01-14 2022-01-12 46.100 518,000 -500 0.04% 23,879,800
2022-01-13 2022-01-11 44.500 518,500 +6,500 0.04% 23,073,250
2022-01-12 2022-01-10 42.800 512,000 +6,500 0.04% 21,913,600
2022-01-10 2022-01-06 39.600 505,500 -13,500 0.03% 20,017,800
2022-01-07 2022-01-05 39.950 519,000 -3,000 0.04% 20,734,050
2022-01-06 2022-01-04 40.600 522,000 -2,000 0.04% 21,193,200
2022-01-05 2022-01-03 44.050 524,000 +6,500 0.04% 23,082,200
2022-01-04 2021-12-31 48.250 517,500 -2,000 0.04% 24,969,375
2022-01-03 2021-12-29 46.950 519,500 -7,500 0.04% 24,390,525
2021-12-30 2021-12-28 46.200 527,000 -1,500 0.04% 24,347,400
2021-12-29 2021-12-24 49.400 528,500 +6,000 0.04% 26,107,900
2021-12-28 2021-12-22 50.300 522,500 +4,500 0.04% 26,281,750
2021-12-23 2021-12-21 53.300 518,000 -500 0.04% 27,609,400
2021-12-22 2021-12-20 51.200 518,500 -6,500 0.04% 26,547,200
2021-12-21 2021-12-17 53.950 525,000 +6,500 0.04% 28,323,750
2021-12-20 2021-12-16 58.500 518,500 +8,000 0.04% 30,332,250
2021-12-17 2021-12-15 56.650 510,500 +17,500 0.03% 28,919,825
2021-12-16 2021-12-14 62.850 493,000 +2,500 0.03% 30,985,050
2021-12-15 2021-12-13 62.550 490,500 +14,500 0.03% 30,680,775
2021-12-14 2021-12-10 66.300 476,000 +11,000 0.03% 31,558,800
2021-12-13 2021-12-09 67.850 465,000 +500 0.03% 31,550,250
2021-12-10 2021-12-08 65.600 464,500 +2,000 0.03% 30,471,200
2021-12-09 2021-12-07 64.700 462,500 -1,500 0.03% 29,923,750
2021-12-08 2021-12-06 61.800 464,000 +2,500 0.03% 28,675,200
2021-12-07 2021-12-03 66.400 461,500 +2,000 0.03% 30,643,600
2021-12-06 2021-12-02 67.400 459,500 +1,000 0.03% 30,970,300
2021-12-03 2021-12-01 68.200 458,500 +2,000 0.03% 31,269,700
2021-12-02 2021-11-30 69.350 456,500 +10,500 0.03% 31,658,275
2021-11-30 2021-11-26 73.500 446,000 +500 0.03% 32,781,000
2021-11-29 2021-11-25 74.700 445,500 -1,000 0.03% 33,278,850
2021-11-26 2021-11-24 73.900 446,500 -2,000 0.03% 32,996,350
2021-11-25 2021-11-23 73.000 448,500 +6,500 0.03% 32,740,500
2021-11-23 2021-11-19 80.300 442,000 -11,500 0.03% 35,492,600
2021-11-19 2021-11-17 79.950 453,500 -1,000 0.03% 36,257,325
2021-11-18 2021-11-16 79.050 454,500 -6,500 0.03% 35,928,225
2021-11-16 2021-11-12 75.250 461,000 +2,500 0.03% 34,690,250
2021-11-15 2021-11-11 75.300 458,500 -5,500 0.03% 34,525,050
2021-11-12 2021-11-10 80.150 464,000 +5,500 0.03% 37,189,600
2021-11-11 2021-11-09 76.500 458,500 -12,500 0.03% 35,075,250
2021-11-09 2021-11-05 69.000 471,000 -3,000 0.03% 32,499,000
2021-11-08 2021-11-04 67.400 474,000 -500 0.03% 31,947,600
2021-11-05 2021-11-03 68.000 474,500 -2,000 0.03% 32,266,000
2021-11-04 2021-11-02 66.450 476,500 +500 0.03% 31,663,425
2021-11-03 2021-11-01 68.900 476,000 +500 0.03% 32,796,400
2021-11-01 2021-10-28 69.700 475,500 +500 0.03% 33,142,350
2021-10-29 2021-10-27 69.650 475,000 +8,000 0.03% 33,083,750
2021-10-27 2021-10-25 76.000 467,000 +2,000 0.03% 35,492,000
2021-10-26 2021-10-22 76.650 465,000 +500 0.03% 35,642,250
2021-10-25 2021-10-21 76.900 464,500 +3,000 0.03% 35,720,050
2021-10-22 2021-10-20 77.300 461,500 +4,500 0.03% 35,673,950
2021-10-21 2021-10-19 78.000 457,000 +500 0.03% 35,646,000
2021-10-20 2021-10-18 77.750 456,500 +3,500 0.03% 35,492,875
2021-10-15 2021-10-11 76.300 453,000 -6,000 0.03% 34,563,900
2021-10-12 2021-10-08 76.100 459,000 +1,500 0.03% 34,929,900
2021-10-11 2021-10-07 76.150 457,500 -1,500 0.03% 34,838,625
2021-10-07 2021-10-05 74.250 459,000 -500 0.03% 34,080,750
2021-10-05 2021-09-30 75.500 459,500 +500 0.03% 34,692,250
2021-10-04 2021-09-29 74.700 459,000 -22,000 0.03% 34,287,300
2021-09-30 2021-09-28 76.000 481,000 -3,500 0.03% 36,556,000
2021-09-29 2021-09-27 73.250 484,500 -6,500 0.03% 35,489,625
2021-09-28 2021-09-24 72.550 491,000 -3,500 0.03% 35,622,050
2021-09-27 2021-09-23 69.650 494,500 +1,000 0.03% 34,441,925
2021-09-24 2021-09-21 68.400 493,500 +16,500 0.03% 33,755,400
2021-09-23 2021-09-20 68.750 477,000 -3,500 0.03% 32,793,750
2021-09-21 2021-09-17 66.500 480,500 -7,500 0.03% 31,953,250
2021-09-20 2021-09-16 61.100 488,000 +4,000 0.03% 29,816,800
2021-09-17 2021-09-15 63.600 484,000 +500 0.03% 30,782,400
2021-09-16 2021-09-14 65.200 483,500 -2,000 0.03% 31,524,200
2021-09-14 2021-09-10 64.200 485,500 -4,000 0.03% 31,169,100
2021-09-13 2021-09-09 61.000 489,500 +6,500 0.03% 29,859,500
2021-09-10 2021-09-08 64.000 483,000 +1,000 0.03% 30,912,000
2021-09-09 2021-09-07 64.800 482,000 -2,500 0.03% 31,233,600
2021-09-08 2021-09-06 66.400 484,500 +8,000 0.03% 32,170,800
2021-09-07 2021-09-03 66.050 476,500 +1,000 0.03% 31,472,825
2021-09-06 2021-09-02 64.700 475,500 -9,000 0.03% 30,764,850
2021-09-03 2021-09-01 62.600 484,500 -1,500 0.03% 30,329,700
2021-09-02 2021-08-31 62.700 486,000 -2,000 0.03% 30,472,200
2021-08-31 2021-08-27 60.850 488,000 +6,000 0.03% 29,694,800
2021-08-30 2021-08-26 61.900 482,000 +500 0.03% 29,835,800
2021-08-27 2021-08-25 64.200 481,500 +10,000 0.03% 30,912,300
2021-08-26 2021-08-24 65.850 471,500 +2,000 0.03% 31,048,275
2021-08-25 2021-08-23 63.400 469,500 -1,000 0.03% 29,766,300
2021-08-24 2021-08-20 62.800 470,500 +3,000 0.03% 29,547,400
2021-08-23 2021-08-19 67.200 467,500 -4,000 0.03% 31,416,000
2021-08-20 2021-08-18 68.400 471,500 +7,500 0.03% 32,250,600
2021-08-18 2021-08-16 72.250 464,000 -3,000 0.03% 33,524,000
2021-08-17 2021-08-13 73.300 467,000 +1,000 0.03% 34,231,100
2021-08-16 2021-08-12 71.300 466,000 +2,500 0.03% 33,225,800
2021-08-13 2021-08-11 74.100 463,500 +1,500 0.03% 34,345,350
2021-08-12 2021-08-10 76.400 462,000 +500 0.03% 35,296,800
2021-08-11 2021-08-09 74.300 461,500 -500 0.03% 34,289,450
2021-08-10 2021-08-06 74.300 462,000 +7,500 0.03% 34,326,600
2021-08-09 2021-08-05 78.000 454,500 -500 0.03% 35,451,000
2021-08-06 2021-08-04 81.000 455,000 -11,500 0.03% 36,855,000
2021-08-04 2021-08-02 79.000 466,500 +9,500 0.03% 36,853,500
2021-08-02 2021-07-29 81.150 457,000 -6,500 0.03% 37,085,550
2021-07-30 2021-07-28 75.200 463,500 -17,000 0.03% 34,855,200
2021-07-29 2021-07-27 67.950 480,500 +19,500 0.03% 32,649,975
2021-07-28 2021-07-26 76.250 461,000 +14,500 0.03% 35,151,250
2021-07-27 2021-07-23 84.100 446,500 +6,000 0.03% 37,550,650
2021-07-26 2021-07-22 85.150 440,500 +11,000 0.03% 37,508,575
2021-07-23 2021-07-21 84.550 429,500 +3,500 0.03% 36,314,225
2021-07-22 2021-07-20 87.100 426,000 +500 0.03% 37,104,600
2021-07-21 2021-07-19 90.600 425,500 -13,500 0.03% 38,550,300
2021-07-20 2021-07-16 87.800 439,000 -500 0.03% 38,544,200
2021-07-19 2021-07-15 88.200 439,500 +29,500 0.03% 38,763,900
2021-07-16 2021-07-14 88.250 410,000 -15,000 0.03% 36,182,500
2021-07-15 2021-07-13 86.500 425,000 -1,000 0.03% 36,762,500
2021-07-14 2021-07-12 87.150 426,000 -500 0.03% 37,125,900
2021-07-13 2021-07-09 82.300 426,500 +11,000 0.03% 35,100,950
2021-07-12 2021-07-08 82.150 415,500 +13,000 0.03% 34,133,325
2021-07-08 2021-07-06 85.600 402,500 +5,000 0.03% 34,454,000
2021-07-07 2021-07-05 89.000 397,500 +18,500 0.03% 35,377,500
2021-07-06 2021-07-02 87.600 379,000 +9,000 0.03% 33,200,400
2021-07-02 2021-06-29 91.900 370,000 +3,500 0.03% 34,003,000
2021-06-30 2021-06-28 93.300 366,500 -6,000 0.03% 34,194,450
2021-06-29 2021-06-25 89.300 372,500 +8,000 0.03% 33,264,250
2021-06-28 2021-06-24 91.700 364,500 -21,500 0.03% 33,424,650
2021-06-25 2021-06-23 90.050 386,000 -49,000 0.03% 34,759,300
2021-06-24 2021-06-22 86.050 435,000 +500 0.03% 37,431,750
2021-06-23 2021-06-21 85.700 434,500 +2,000 0.03% 37,236,650
2021-06-22 2021-06-18 86.550 432,500 +10,000 0.03% 37,432,875
2021-06-21 2021-06-17 85.900 422,500 -2,500 0.03% 36,292,750
2021-06-18 2021-06-16 85.000 425,000 +1,500 0.03% 36,125,000
2021-06-16 2021-06-11 89.950 423,500 +1,000 0.03% 38,093,825
2021-06-15 2021-06-10 87.650 422,500 +2,000 0.03% 37,032,125
2021-06-10 2021-06-08 88.500 420,500 +4,500 0.03% 37,214,250
2021-06-09 2021-06-07 89.200 416,000 +1,500 0.03% 37,107,200
2021-06-08 2021-06-04 88.250 414,500 +11,500 0.03% 36,579,625
2021-06-07 2021-06-03 90.000 403,000 +5,500 0.03% 36,270,000
2021-06-04 2021-06-02 92.000 397,500 -1,000 0.03% 36,570,000
2021-06-03 2021-06-01 93.950 398,500 +6,000 0.03% 37,439,075
2021-06-01 2021-05-28 89.500 392,500 +2,500 0.03% 35,128,750
2021-05-28 2021-05-26 92.850 390,000 -8,000 0.03% 36,211,500
2021-05-27 2021-05-25 91.500 398,000 +1,000 0.03% 36,417,000
2021-05-26 2021-05-24 89.800 397,000 -4,000 0.03% 35,650,600
2021-05-25 2021-05-21 91.000 401,000 -500 0.03% 36,491,000
2021-05-24 2021-05-20 91.000 401,500 -20,500 0.03% 36,536,500
2021-05-21 2021-05-18 91.600 422,000 -37,500 0.03% 38,655,200
2021-05-20 2021-05-17 87.050 459,500 -4,500 0.03% 39,999,475
2021-05-18 2021-05-14 84.350 464,000 +13,000 0.03% 39,138,400
2021-05-17 2021-05-13 82.400 451,000 -32,000 0.03% 37,162,400
2021-05-14 2021-05-12 85.300 483,000 +1,500 0.03% 41,199,900
2021-05-13 2021-05-11 81.700 481,500 +2,000 0.03% 39,338,550
2021-05-12 2021-05-10 80.550 479,500 +500 0.03% 38,623,725
2021-05-11 2021-05-07 80.650 479,000 -1,000 0.03% 38,631,350
2021-05-10 2021-05-06 81.250 480,000 -500 0.03% 39,000,000
2021-05-07 2021-05-05 80.600 480,500 +4,500 0.03% 38,728,300
2021-05-06 2021-05-04 84.200 476,000 -1,000 0.03% 40,079,200
2021-05-05 2021-05-03 85.050 477,000 +1,000 0.03% 40,568,850
2021-05-03 2021-04-29 86.200 476,000 -1,000 0.03% 41,031,200
2021-04-30 2021-04-28 88.300 477,000 +1,000 0.03% 42,119,100
2021-04-29 2021-04-27 84.850 476,000 +1,000 0.03% 40,388,600
2021-04-28 2021-04-26 85.000 475,000 -1,000 0.03% 40,375,000
2021-04-27 2021-04-23 90.000 476,000 -27,500 0.03% 42,840,000
2021-04-26 2021-04-22 86.350 503,500 -24,500 0.03% 43,477,225
2021-04-23 2021-04-21 82.450 528,000 -16,000 0.04% 43,533,600
2021-04-22 2021-04-20 81.500 544,000 -3,000 0.04% 44,336,000
2021-04-21 2021-04-19 78.950 547,000 -15,000 0.04% 43,185,650
2021-04-20 2021-04-16 75.000 562,000 -5,500 0.04% 42,150,000
2021-04-19 2021-04-15 73.950 567,500 +4,000 0.04% 41,966,625
2021-04-16 2021-04-14 74.450 563,500 +1,500 0.04% 41,952,575
2021-04-15 2021-04-13 73.650 562,000 +20,000 0.04% 41,391,300
2021-04-14 2021-04-12 73.800 542,000 +1,500 0.04% 39,999,600
2021-04-13 2021-04-09 76.400 540,500 +5,000 0.04% 41,294,200
2021-04-12 2021-04-08 78.250 535,500 +4,000 0.04% 41,902,875
2021-04-09 2021-04-07 81.150 531,500 +5,500 0.04% 43,131,225
2021-04-08 2021-04-01 80.850 526,000 +28,000 0.04% 42,527,100
2021-04-01 2021-03-30 78.200 498,000 +8,000 0.03% 38,943,600
2021-03-31 2021-03-29 73.800 490,000 +1,000 0.03% 36,162,000
2021-03-30 2021-03-26 75.600 489,000 -33,000 0.03% 36,968,400
2021-03-29 2021-03-25 70.750 522,000 +20,000 0.04% 36,931,500
2021-03-26 2021-03-24 70.600 502,000 -35,500 0.03% 35,441,200
2021-03-25 2021-03-23 72.450 537,500 +7,500 0.04% 38,941,875
2021-03-24 2021-03-22 77.000 530,000 +1,500 0.04% 40,810,000
2021-03-23 2021-03-19 77.500 528,500 +9,000 0.04% 40,958,750
2021-03-19 2021-03-17 82.450 519,500 -500 0.04% 42,832,775
2021-03-18 2021-03-16 80.150 520,000 -1,500 0.04% 41,678,000
2021-03-17 2021-03-15 76.800 521,500 -11,000 0.04% 40,051,200
2021-03-16 2021-03-12 78.600 532,500 -2,500 0.04% 41,854,500
2021-03-15 2021-03-11 78.600 535,000 -7,500 0.04% 42,051,000
2021-03-12 2021-03-10 73.000 542,500 +21,500 0.04% 39,602,500
2021-03-11 2021-03-09 70.400 521,000 -37,000 0.04% 36,678,400
2021-03-10 2021-03-08 70.750 558,000 +2,000 0.04% 39,478,500
2021-03-09 2021-03-05 75.350 556,000 -5,500 0.04% 41,894,600
2021-03-08 2021-03-04 78.500 561,500 +5,000 0.04% 44,077,750
2021-03-05 2021-03-03 83.800 556,500 +1,000 0.04% 46,634,700
2021-03-04 2021-03-02 85.500 555,500 -500 0.04% 47,495,250
2021-03-03 2021-03-01 87.350 556,000 -15,500 0.04% 48,566,600
2021-03-02 2021-02-26 79.900 571,500 -3,500 0.04% 45,662,850
2021-03-01 2021-02-25 83.150 575,000 +2,500 0.04% 47,811,250
2021-02-26 2021-02-24 82.050 572,500 +18,500 0.04% 46,973,625
2021-02-25 2021-02-23 87.200 554,000 +17,500 0.04% 48,308,800
2021-02-24 2021-02-22 86.750 536,500 +48,000 0.04% 46,541,375
2021-02-23 2021-02-19 92.650 488,500 +3,000 0.03% 45,259,525
2021-02-22 2021-02-18 92.150 485,500 +32,000 0.03% 44,738,825
2021-02-19 2021-02-17 99.400 453,500 -25,500 0.03% 45,077,900
2021-02-18 2021-02-16 98.550 479,000 -15,000 0.03% 47,205,450
2021-02-17 2021-02-11 97.500 494,000 +36,000 0.03% 48,165,000
2021-02-16 2021-02-09 96.300 458,000 -55,500 0.03% 44,105,400
2021-02-10 2021-02-08 94.700 513,500 +500 0.04% 48,628,450
2021-02-09 2021-02-05 94.150 513,000 +2,000 0.04% 48,298,950
2021-02-08 2021-02-04 93.800 511,000 +116,500 0.04% 47,931,800
2021-02-05 2021-02-03 97.100 394,500 -45,000 0.03% 38,305,950
2021-02-04 2021-02-02 91.350 439,500 -14,000 0.03% 40,148,325
2021-02-03 2021-02-01 88.250 453,500 +34,500 0.03% 40,021,375
2021-02-02 2021-01-29 88.600 419,000 -191,000 0.03% 37,123,400
2021-02-01 2021-01-28 87.000 610,000 +56,500 0.04% 53,070,000
2021-01-29 2021-01-27 91.850 553,500 +73,000 0.04% 50,838,975
2021-01-28 2021-01-26 95.250 480,500 +54,000 0.03% 45,767,625
2021-01-27 2021-01-25 100.000 426,500 +54,500 0.03% 42,650,000
2021-01-26 2021-01-22 99.600 372,000 +50,500 0.03% 37,051,200
2021-01-25 2021-01-21 100.100 321,500 +55,500 0.02% 32,182,150
2021-01-22 2021-01-20 103.600 266,000 +36,000 0.02% 27,557,600
2021-01-21 2021-01-19 96.950 230,000 -7,000 0.02% 22,298,500
2021-01-20 2021-01-18 94.500 237,000 -122,000 0.02% 22,396,500
2021-01-19 2021-01-15 90.650 359,000 +30,000 0.03% 32,543,350
2021-01-18 2021-01-14 95.550 329,000 +128,500 0.02% 31,435,950
2021-01-15 2021-01-13 93.150 200,500 +1,000 0.01% 18,676,575
2021-01-14 2021-01-12 90.150 199,500 -2,000 0.01% 17,984,925
2021-01-13 2021-01-11 84.850 201,500 -20,000 0.01% 17,097,275
2021-01-12 2021-01-08 82.450 221,500 +6,000 0.02% 18,262,675
2021-01-11 2021-01-07 81.200 215,500 -21,500 0.02% 17,498,600
2021-01-08 2021-01-06 81.200 237,000 +59,500 0.02% 19,244,400
2021-01-07 2021-01-05 85.000 177,500 -16,500 0.01% 15,087,500
2021-01-06 2021-01-04 81.250 194,000 +1,500 0.01% 15,762,500
2021-01-05 2020-12-31 82.050 192,500 -4,000 0.01% 15,794,625
2021-01-04 2020-12-29 75.200 196,500 -21,000 0.01% 14,776,800
2020-12-30 2020-12-28 73.750 217,500 -21,000 0.02% 16,040,625
2020-12-29 2020-12-24 72.950 238,500 -139,500 0.02% 17,398,575
2020-12-28 2020-12-22 65.700 378,000 -77,500 0.03% 24,834,600
2020-12-23 2020-12-21 66.250 455,500 -12,500 0.03% 30,176,875
2020-12-22 2020-12-18 67.600 468,000 +38,500 0.03% 31,636,800
2020-12-21 2020-12-17 68.450 429,500 -77,000 0.03% 29,399,275
2020-12-18 2020-12-16 64.250 506,500 -63,000 0.04% 32,542,625
2020-12-17 2020-12-15 60.650 569,500 -92,500 0.04% 34,540,175
2020-12-16 2020-12-14 56.200 662,000 -13,000 0.05% 37,204,400
2020-12-15 2020-12-11 56.600 675,000 +27,500 0.05% 38,205,000
2020-12-14 2020-12-10 55.900 647,500 +1,500 0.05% 36,195,250
2020-12-11 2020-12-09 56.200 646,000 -20,000 0.05% 36,305,200
2020-12-10 2020-12-08 56.450 666,000 +20,000 0.05% 37,595,700
2020-12-09 2020-12-07 57.600 646,000 -9,500 0.05% 37,209,600
2020-12-08 2020-12-04 57.550 655,500 -31,000 0.05% 37,724,025
2020-12-07 2020-12-03 53.900 686,500 -10,500 0.05% 37,002,350
2020-12-04 2020-12-02 51.900 697,000 -6,000 0.05% 36,174,300
2020-12-03 2020-12-01 53.450 703,000 -500 0.05% 37,575,350
2020-12-02 2020-11-30 51.050 703,500 -1,000 0.05% 35,913,675
2020-12-01 2020-11-27 51.950 704,500 -2,500 0.05% 36,598,775
2020-11-30 2020-11-26 51.950 707,000 +4,000 0.05% 36,728,650
2020-11-27 2020-11-25 50.850 703,000 -4,000 0.05% 35,747,550
2020-11-26 2020-11-24 53.650 707,000 +8,000 0.05% 37,930,550
2020-11-25 2020-11-23 55.500 699,000 -2,500 0.05% 38,794,500
2020-11-24 2020-11-20 56.550 701,500 -22,500 0.05% 39,669,825
2020-11-23 2020-11-19 54.450 724,000 +1,500 0.05% 39,421,800
2020-11-20 2020-11-18 54.150 722,500 +500 0.05% 39,123,375
2020-11-19 2020-11-17 53.300 722,000 +28,000 0.05% 38,482,600
2020-11-17 2020-11-13 55.350 694,000 -7,000 0.05% 38,412,900
2020-11-16 2020-11-12 55.400 701,000 +2,500 0.05% 38,835,400
2020-11-13 2020-11-11 54.050 698,500 -3,000 0.05% 37,753,925
2020-11-12 2020-11-10 55.900 701,500 -26,000 0.05% 39,213,850
2020-11-11 2020-11-09 55.400 727,500 +31,000 0.05% 40,303,500
2020-11-10 2020-11-06 58.050 696,500 +21,500 0.05% 40,431,825
2020-11-09 2020-11-05 61.000 675,000 -2,000 0.05% 41,175,000
2020-11-06 2020-11-04 59.300 677,000 -6,000 0.05% 40,146,100
2020-11-05 2020-11-03 58.250 683,000 +1,500 0.05% 39,784,750
2020-11-04 2020-11-02 59.300 681,500 -8,500 0.05% 40,412,950
2020-11-03 2020-10-30 57.200 690,000 -9,500 0.05% 39,468,000
2020-11-02 2020-10-29 60.100 699,500 +10,000 0.05% 42,039,950
2020-10-30 2020-10-28 62.400 689,500 +36,000 0.05% 43,024,800
2020-10-29 2020-10-27 62.800 653,500 +29,000 0.05% 41,039,800
2020-10-28 2020-10-23 64.000 624,500 +39,000 0.04% 39,968,000
2020-10-27 2020-10-22 67.550 585,500 -1,000 0.04% 39,550,525
2020-10-23 2020-10-21 66.200 586,500 +21,000 0.04% 38,826,300
2020-10-22 2020-10-20 64.000 565,500 +18,000 0.04% 36,192,000
2020-10-21 2020-10-19 64.850 547,500 +25,500 0.04% 35,505,375
2020-10-20 2020-10-16 67.550 522,000 +1,000 0.04% 35,261,100
2020-10-19 2020-10-15 65.800 521,000 -7,000 0.04% 34,281,800
2020-10-16 2020-10-14 65.550 528,000 +9,000 0.04% 34,610,400
2020-10-15 2020-10-12 67.500 519,000 -83,000 0.04% 35,032,500
2020-10-14 2020-10-09 60.750 602,000 -25,500 0.04% 36,571,500
2020-10-12 2020-10-08 59.950 627,500 -6,500 0.04% 37,618,625
2020-10-09 2020-10-07 59.400 634,000 -500 0.05% 37,659,600
2020-10-08 2020-10-06 60.550 634,500 -14,000 0.05% 38,418,975
2020-10-07 2020-10-05 56.850 648,500 +10,500 0.05% 36,867,225
2020-10-06 2020-09-30 57.400 638,000 +4,000 0.05% 36,621,200
2020-10-05 2020-09-29 56.000 634,000 +21,500 0.05% 35,504,000
2020-09-30 2020-09-28 57.550 612,500 +5,500 0.04% 35,249,375
2020-09-29 2020-09-25 57.850 607,000 -28,000 0.04% 35,114,950
2020-09-28 2020-09-24 58.350 635,000 +25,000 0.05% 37,052,250
2020-09-25 2020-09-23 62.700 610,000 -10,000 0.04% 38,247,000
2020-09-24 2020-09-22 60.550 620,000 +15,000 0.04% 37,541,000
2020-09-23 2020-09-21 63.550 605,000 -38,500 0.04% 38,447,750
2020-09-22 2020-09-18 62.650 643,500 +500 0.05% 40,315,275
2020-09-21 2020-09-17 62.900 643,000 +31,500 0.05% 40,444,700
2020-09-18 2020-09-16 64.200 611,500 +5,000 0.04% 39,258,300
2020-09-17 2020-09-15 62.200 606,500 -34,500 0.04% 37,724,300
2020-09-16 2020-09-14 57.250 641,000 -1,500 0.05% 36,697,250
2020-09-15 2020-09-11 56.200 642,500 -8,000 0.05% 36,108,500
2020-09-14 2020-09-10 54.600 650,500 +1,000 0.05% 35,517,300
2020-09-11 2020-09-09 57.100 649,500 +10,000 0.05% 37,086,450
2020-09-10 2020-09-08 57.500 639,500 +25,500 0.05% 36,771,250
2020-09-09 2020-09-07 57.500 614,000 -16,000 0.04% 35,305,000
2020-09-08 2020-09-04 51.800 630,000 +27,500 0.05% 32,634,000
2020-09-07 2020-09-03 51.650 602,500 +4,500 0.04% 31,119,125
2020-09-04 2020-09-02 53.200 598,000 -4,500 0.04% 31,813,600
2020-09-03 2020-09-01 53.600 602,500 -7,000 0.04% 32,294,000
2020-09-02 2020-08-31 51.650 609,500 +34,000 0.04% 31,480,675
2020-09-01 2020-08-28 57.000 575,500 -2,500 0.04% 32,803,500
2020-08-31 2020-08-27 54.550 578,000 +50,500 0.04% 31,529,900
2020-08-28 2020-08-26 53.450 527,500 +9,500 0.04% 28,194,875
2020-08-27 2020-08-25 53.900 518,000 -1,000 0.04% 27,920,200
2020-08-26 2020-08-24 54.100 519,000 +17,500 0.04% 28,077,900
2020-08-25 2020-08-21 55.850 501,500 +21,500 0.04% 28,008,775
2020-08-24 2020-08-20 55.000 480,000 +22,500 0.03% 26,400,000
2020-08-21 2020-08-19 54.350 457,500 -86,500 0.03% 24,865,125
2020-08-20 2020-08-18 49.600 544,000 -13,000 0.04% 26,982,400
2020-08-19 2020-08-17 48.900 557,000 -500 0.04% 27,237,300
2020-08-18 2020-08-14 50.400 557,500 -500 0.04% 28,098,000
2020-08-17 2020-08-13 48.700 558,000 -9,000 0.04% 27,174,600
2020-08-14 2020-08-12 47.450 567,000 +15,000 0.04% 26,904,150
2020-08-13 2020-08-11 50.100 552,000 -9,000 0.04% 27,655,200
2020-08-11 2020-08-07 50.050 561,000 -500 0.04% 28,078,050
2020-08-10 2020-08-06 51.300 561,500 -6,500 0.04% 28,804,950
2020-08-07 2020-08-05 51.650 568,000 +48,500 0.04% 29,337,200
2020-08-06 2020-08-04 50.200 519,500 -5,500 0.04% 26,078,900
2020-08-04 2020-07-31 47.500 525,000 +11,500 0.04% 24,937,500
2020-08-03 2020-07-30 48.700 513,500 +26,500 0.04% 25,007,450
2020-07-31 2020-07-29 49.100 487,000 +500 0.03% 23,911,700
2020-07-30 2020-07-28 48.950 486,500 -10,000 0.03% 23,814,175
2020-07-29 2020-07-27 48.600 496,500 -10,000 0.04% 24,129,900
2020-07-28 2020-07-24 50.050 506,500 +1,000 0.04% 25,350,325
2020-07-27 2020-07-23 53.900 505,500 +116,500 0.04% 27,246,450
2020-07-24 2020-07-22 52.450 389,000 +8,000 0.03% 20,403,050
2020-07-23 2020-07-21 53.400 381,000 -500 0.03% 20,345,400
2020-07-22 2020-07-20 51.150 381,500 +45,000 0.03% 19,513,725
2020-07-21 2020-07-17 52.000 336,500 +3,000 0.03% 17,498,000
2020-07-20 2020-07-16 51.000 333,500 +19,500 0.02% 17,008,500
2020-07-17 2020-07-15 55.100 314,000 +36,500 0.02% 17,301,400
2020-07-14 2020-07-10 59.150 277,500 +116,000 0.02% 16,414,125
2020-07-13 2020-07-09 61.600 161,500 -99,500 0.01% 9,948,400
2020-07-10 2020-07-08 58.350 261,000 +18,500 0.02% 15,229,350
2020-07-09 2020-07-07 56.200 242,500 +34,500 0.02% 13,628,500
2020-07-08 2020-07-06 55.650 208,000 +35,500 0.02% 11,575,200
2020-07-07 2020-07-03 59.200 172,500 -75,500 0.01% 10,212,000
2020-07-06 2020-07-02 57.100 248,000 +7,000 0.02% 14,160,800
2020-07-03 2020-06-30 57.500 241,000 +43,000 0.02% 13,857,500
2020-07-02 2020-06-29 58.150 198,000 +42,500 0.01% 11,513,700
2020-06-30 2020-06-26 60.000 155,500 +43,500 0.01% 9,330,000
2020-06-29 2020-06-24 57.900 112,000 -25,000 0.01% 6,484,800
2020-06-26 2020-06-23 52.200 137,000 +6,000 0.01% 7,151,400
2020-06-24 2020-06-22 53.000 131,000 +37,500 0.01% 6,943,000
2020-06-23 2020-06-19 49.500 93,500 +13,000 0.01% 4,628,250
2020-06-22 2020-06-18 48.950 80,500 -8,000 0.01% 3,940,475
2020-06-19 2020-06-17 47.550 88,500 +14,000 0.01% 4,208,175
2020-06-18 2020-06-16 47.750 74,500 -38,000 0.01% 3,557,375
2020-06-17 2020-06-15 46.150 112,500 +10,000 0.01% 5,191,875
2020-06-16 2020-06-12 47.500 102,500 -1,000 0.01% 4,868,750
2020-06-15 2020-06-11 47.800 103,500 -11,500 0.01% 4,947,300
2020-06-12 2020-06-10 48.000 115,000 -2,000 0.01% 5,520,000
2020-06-11 2020-06-09 48.350 117,000 +4,500 0.01% 5,656,950
2020-06-10 2020-06-08 46.500 112,500 +1,000 0.01% 5,231,250
2020-06-09 2020-06-05 46.350 111,500 +17,500 0.01% 5,168,025
2020-06-08 2020-06-04 47.000 94,000 +18,000 0.01% 4,418,000
2020-06-05 2020-06-03 48.200 76,000 +23,000 0.01% 3,663,200
2020-06-03 2020-06-01 46.600 53,000 -18,000 0.00% 2,469,800
2020-06-01 2020-05-28 40.650 71,000 -2,000 0.01% 2,886,150
2020-05-29 2020-05-27 42.250 73,000 +1,000 0.01% 3,084,250
2020-05-28 2020-05-26 42.550 72,000 +2,500 0.01% 3,063,600
2020-05-27 2020-05-25 40.850 69,500 -1,000 0.01% 2,839,075
2020-05-26 2020-05-22 40.650 70,500 -32,000 0.01% 2,865,825
2020-05-25 2020-05-21 42.000 102,500 +41,000 0.01% 4,305,000
2020-05-22 2020-05-20 46.150 61,500 -11,000 0.00% 2,838,225
2020-05-21 2020-05-19 43.800 72,500 +21,500 0.01% 3,175,500
2020-05-20 2020-05-18 45.150 51,000 -55,000 0.00% 2,302,650
2020-05-19 2020-05-15 43.050 106,000 -252,500 0.01% 4,563,300
2020-05-18 2020-05-14 39.600 358,500 -8,000 0.03% 14,196,600
2020-05-15 2020-05-13 39.150 366,500 -6,500 0.03% 14,348,475
2020-05-13 2020-05-11 38.600 373,000 -10,000 0.03% 14,397,800
2020-05-11 2020-05-07 38.000 383,000 -8,500 0.03% 14,554,000
2020-05-07 2020-05-05 35.900 391,500 +95,000 0.03% 14,054,850
2020-05-06 2020-05-04 36.950 296,500 +39,000 0.02% 10,955,675
2020-05-05 2020-04-29 38.400 257,500 -1,000 0.02% 9,888,000
2020-05-04 2020-04-28 39.500 258,500 +40,500 0.02% 10,210,750
2020-04-29 2020-04-27 39.200 218,000 -143,500 0.02% 8,545,600
2020-04-28 2020-04-24 37.050 361,500 -28,500 0.03% 13,393,575
2020-04-27 2020-04-23 34.850 390,000 +29,000 0.03% 13,591,500
2020-04-24 2020-04-22 34.200 361,000 -30,000 0.03% 12,346,200
2020-04-23 2020-04-21 34.950 391,000 +1,000 0.03% 13,665,450
2020-04-22 2020-04-20 35.300 390,000 +32,000 0.03% 13,767,000
2020-04-20 2020-04-16 33.050 358,000 -1,500 0.03% 11,831,900
2020-04-16 2020-04-14 34.000 359,500 -500 0.03% 12,223,000
2020-04-15 2020-04-09 34.150 360,000 +51,500 0.03% 12,294,000
2020-04-07 2020-04-03 31.800 308,500 +24,500 0.02% 9,810,300
2020-04-06 2020-04-02 32.750 284,000 +11,500 0.02% 9,301,000
2020-04-03 2020-04-01 33.250 272,500 -25,000 0.02% 9,060,625
2020-04-02 2020-03-31 32.700 297,500 -2,500 0.02% 9,728,250
2020-03-31 2020-03-27 31.100 300,000 +3,000 0.02% 9,330,000
2020-03-30 2020-03-26 31.750 297,000 -4,000 0.02% 9,429,750
2020-03-27 2020-03-25 31.550 301,000 +3,000 0.02% 9,496,550
2020-03-26 2020-03-24 28.750 298,000 +3,000 0.02% 8,567,500
2020-03-25 2020-03-23 28.300 295,000 -10,500 0.02% 8,348,500
2020-03-24 2020-03-20 29.650 305,500 +22,000 0.02% 9,058,075
2020-03-23 2020-03-19 28.150 283,500 +11,500 0.02% 7,980,525
2020-03-20 2020-03-18 27.750 272,000 -12,500 0.02% 7,548,000
2020-03-19 2020-03-17 27.800 284,500 +1,500 0.02% 7,909,100
2020-03-18 2020-03-16 25.950 283,000 -9,500 0.02% 7,343,850
2020-03-17 2020-03-13 28.750 292,500 +16,000 0.02% 8,409,375
2020-03-16 2020-03-12 29.250 276,500 +11,000 0.02% 8,087,625
2020-03-13 2020-03-11 31.900 265,500 +10,500 0.02% 8,469,450
2020-03-12 2020-03-10 31.750 255,000 -29,500 0.02% 8,096,250
2020-03-11 2020-03-09 32.550 284,500 -5,500 0.02% 9,260,475
2020-03-10 2020-03-06 34.750 290,000 +23,500 0.02% 10,077,500
2020-03-09 2020-03-05 35.450 266,500 +5,000 0.02% 9,447,425
2020-03-06 2020-03-04 35.350 261,500 +43,000 0.02% 9,244,025
2020-03-05 2020-03-03 34.850 218,500 -10,000 0.02% 7,614,725
2020-03-04 2020-03-02 35.250 228,500 +1,500 0.02% 8,054,625
2020-03-03 2020-02-28 35.600 227,000 +36,000 0.02% 8,081,200
2020-03-02 2020-02-27 37.300 191,000 +7,500 0.01% 7,124,300
2020-02-28 2020-02-26 36.400 183,500 +3,000 0.01% 6,679,400
2020-02-27 2020-02-25 35.900 180,500 -38,000 0.01% 6,479,950
2020-02-26 2020-02-24 34.100 218,500 -10,500 0.02% 7,450,850
2020-02-25 2020-02-21 33.250 229,000 +52,000 0.02% 7,614,250
2020-02-24 2020-02-20 33.750 177,000 -8,000 0.01% 5,973,750
2020-02-20 2020-02-18 34.700 185,000 +46,500 0.01% 6,419,500
2020-02-19 2020-02-17 35.250 138,500 +35,000 0.01% 4,882,125
2020-02-18 2020-02-14 34.250 103,500 +27,500 0.01% 3,544,875
2020-02-17 2020-02-13 32.400 76,000 +5,500 0.01% 2,462,400
2020-02-14 2020-02-12 31.800 70,500 +5,000 0.01% 2,241,900
2020-02-11 2020-02-07 31.700 65,500 +9,000 0.01% 2,076,350
2020-02-10 2020-02-06 32.150 56,500 +2,000 0.00% 1,816,475
2020-02-07 2020-02-05 31.500 54,500 -3,500 0.00% 1,716,750
2020-02-06 2020-02-04 31.200 58,000 +3,000 0.00% 1,809,600
2020-02-05 2020-02-03 31.000 55,000 -8,000 0.00% 1,705,000
2020-02-03 2020-01-30 30.050 63,000 -10,000 0.00% 1,893,150
2020-01-30 2020-01-24 31.300 73,000 -9,000 0.01% 2,284,900
2020-01-29 2020-01-22 31.400 82,000 -3,500 0.01% 2,574,800
2020-01-22 2020-01-20 32.700 85,500 -2,000 0.01% 2,795,850
2020-01-21 2020-01-17 31.850 87,500 -500 0.01% 2,786,875
2020-01-20 2020-01-16 32.700 88,000 +7,000 0.01% 2,877,600
2020-01-17 2020-01-15 31.700 81,000 -9,500 0.01% 2,567,700
2020-01-16 2020-01-14 29.750 90,500 +6,000 0.01% 2,692,375
2020-01-15 2020-01-13 29.100 84,500 +2,000 0.01% 2,458,950
2020-01-14 2020-01-10 28.150 82,500 -10,000 0.01% 2,322,375
2020-01-13 2020-01-09 28.200 92,500 +4,500 0.01% 2,608,500
2020-01-09 2020-01-07 27.050 88,000 +6,000 0.01% 2,380,400
2020-01-08 2020-01-06 27.400 82,000 +13,000 0.01% 2,246,800
2020-01-07 2020-01-03 27.950 69,000 -3,000 0.01% 1,928,550
2019-12-23 2019-12-19 26.800 72,000 +2,000 0.01% 1,929,600
2019-12-20 2019-12-18 26.700 70,000 +1,500 0.01% 1,869,000
2019-12-18 2019-12-16 26.850 68,500 +10,000 0.01% 1,839,225
2019-12-06 2019-12-04 28.150 58,500 -80,000 0.00% 1,646,775
2019-12-04 2019-12-02 28.200 138,500 +80,000 0.01% 3,905,700
2019-12-03 2019-11-29 27.400 58,500 +4,000 0.00% 1,602,900
2019-11-29 2019-11-27 28.500 54,500 -5,000 0.00% 1,553,250
2019-11-28 2019-11-26 29.100 59,500 +4,000 0.00% 1,731,450
2019-11-27 2019-11-25 28.600 55,500 +3,500 0.00% 1,587,300
2019-11-26 2019-11-22 27.800 52,000 -8,500 0.00% 1,445,600
2019-11-25 2019-11-21 27.200 60,500 +5,000 0.00% 1,645,600
2019-11-21 2019-11-19 25.800 55,500 +6,000 0.00% 1,431,900
2019-11-18 2019-11-14 23.750 49,500 +2,000 0.00% 1,175,625
2019-11-15 2019-11-13 24.350 47,500 -5,000 0.00% 1,156,625
2019-11-11 2019-11-07 23.950 52,500 +5,000 0.00% 1,257,375
2019-11-04 2019-10-31 23.900 47,500 -10,000 0.00% 1,135,250
2019-11-01 2019-10-30 23.700 57,500 -8,500 0.00% 1,362,750
2019-10-31 2019-10-29 23.450 66,000 +8,500 0.01% 1,547,700
2019-10-29 2019-10-25 23.500 57,500 -2,500 0.00% 1,351,250
2019-10-28 2019-10-24 23.350 60,000 +2,500 0.00% 1,401,000
2019-10-25 2019-10-23 23.650 57,500 +8,000 0.00% 1,359,875
2019-10-24 2019-10-22 23.900 49,500 +4,500 0.00% 1,183,050
2019-10-23 2019-10-21 23.950 45,000 -3,000 0.00% 1,077,750
2019-10-21 2019-10-17 24.600 48,000 +3,000 0.00% 1,180,800
2019-10-18 2019-10-16 24.200 45,000 -2,500 0.00% 1,089,000
2019-10-16 2019-10-14 24.100 47,500 -500 0.00% 1,144,750
2019-10-15 2019-10-11 23.750 48,000 +1,000 0.00% 1,140,000
2019-10-14 2019-10-10 23.600 47,000 +2,000 0.00% 1,109,200
2019-10-11 2019-10-09 24.000 45,000 +3,500 0.00% 1,080,000
2019-10-10 2019-10-08 25.100 41,500 +1,500 0.00% 1,041,650
2019-10-09 2019-10-04 25.600 40,000 +500 0.00% 1,024,000
2019-10-08 2019-10-03 26.400 39,500 +1,000 0.00% 1,042,800
2019-09-10 2019-09-06 24.750 38,500 -1,000 0.00% 952,875
2019-09-03 2019-08-30 25.350 39,500 +1,000 0.00% 1,001,325
2019-08-30 2019-08-28 24.450 38,500 +500 0.00% 941,325
2019-08-28 2019-08-26 24.200 38,000 -6,000 0.00% 919,600
2019-08-27 2019-08-23 24.900 44,000 +6,000 0.00% 1,095,600
2019-08-06 2019-08-02 24.950 38,000 -12,000 0.00% 948,100
2019-08-02 2019-07-31 25.300 50,000 -2,000 0.00% 1,265,000
2019-07-29 2019-07-25 25.100 52,000 -2,000 0.00% 1,305,200
2019-07-24 2019-07-22 25.100 54,000 -1,000 0.00% 1,355,400
2019-07-19 2019-07-17 24.250 55,000 +1,000 0.00% 1,333,750
2019-07-12 2019-07-10 26.000 54,000 -500 0.00% 1,404,000
2019-07-05 2019-07-03 26.450 54,500 +14,500 0.00% 1,441,525
2019-06-21 2019-06-19 27.000 40,000 -2,000 0.00% 1,080,000
2019-06-17 2019-06-13 26.400 42,000 -500 0.00% 1,108,800
2019-06-14 2019-06-12 26.300 42,500 -1,500 0.00% 1,117,750
2019-06-12 2019-06-10 26.200 44,000 +1,500 0.00% 1,152,800
2019-06-11 2019-06-06 25.850 42,500 -500 0.00% 1,098,625
2019-06-10 2019-06-05 25.400 43,000 +1,000 0.00% 1,092,200
2019-06-06 2019-06-04 25.000 42,000 -5,500 0.00% 1,050,000
2019-06-05 2019-06-03 24.750 47,500 -2,000 0.00% 1,175,625
2019-05-30 2019-05-28 22.900 49,500 +1,500 0.00% 1,133,550
2019-05-29 2019-05-27 22.850 48,000 +500 0.00% 1,096,800
2019-05-23 2019-05-21 24.750 47,500 +500 0.00% 1,175,625
2019-05-22 2019-05-20 24.950 47,000 -28,000 0.00% 1,172,650
2019-05-21 2019-05-17 25.750 75,000 +500 0.01% 1,931,250
2019-05-20 2019-05-16 26.350 74,500 +18,000 0.01% 1,963,075
2019-05-17 2019-05-15 25.450 56,500 -4,000 0.00% 1,437,925
2019-05-16 2019-05-14 25.050 60,500 -20,000 0.01% 1,515,525
2019-05-15 2019-05-10 25.900 80,500 +19,500 0.01% 2,084,950
2019-05-10 2019-05-08 25.050 61,000 -29,000 0.01% 1,528,050
2019-05-09 2019-05-07 24.650 90,000 +30,000 0.01% 2,218,500
2019-05-07 2019-05-03 24.950 60,000 -45,000 0.01% 1,497,000
2019-05-03 2019-04-30 25.050 105,000 -22,000 0.01% 2,630,250
2019-05-02 2019-04-29 24.450 127,000 -10,000 0.01% 3,105,150
2019-04-30 2019-04-26 24.250 137,000 +11,500 0.01% 3,322,250
2019-04-29 2019-04-25 24.250 125,500 +2,000 0.01% 3,043,375
2019-04-26 2019-04-24 24.000 123,500 +13,000 0.01% 2,964,000
2019-04-25 2019-04-23 24.150 110,500 +10,000 0.01% 2,668,575
2019-04-24 2019-04-18 25.000 100,500 +11,500 0.01% 2,512,500
2019-04-23 2019-04-17 25.750 89,000 -500 0.01% 2,291,750
2019-04-18 2019-04-16 28.350 89,500 +2,500 0.01% 2,537,325
2019-04-17 2019-04-15 29.100 87,000 +3,500 0.01% 2,531,700
2019-04-16 2019-04-12 29.250 83,500 +3,000 0.01% 2,442,375
2019-04-11 2019-04-09 29.950 80,500 -15,500 0.01% 2,410,975
2019-04-09 2019-04-04 29.200 96,000 +1,000 0.01% 2,803,200
2019-04-08 2019-04-03 28.800 95,000 +5,000 0.01% 2,736,000
2019-04-04 2019-04-02 30.050 90,000 +23,000 0.01% 2,704,500
2019-04-03 2019-04-01 30.100 67,000 -5,000 0.01% 2,016,700
2019-04-01 2019-03-28 27.900 72,000 +6,000 0.01% 2,008,800
2019-03-28 2019-03-26 29.000 66,000 +17,500 0.01% 1,914,000
2019-03-25 2019-03-21 30.100 48,500 -22,000 0.00% 1,459,850
2019-03-21 2019-03-19 31.500 70,500 -2,000 0.01% 2,220,750
2019-03-20 2019-03-18 29.450 72,500 +3,000 0.01% 2,135,125
2019-03-19 2019-03-15 28.300 69,500 +4,000 0.01% 1,966,850
2019-03-18 2019-03-14 28.450 65,500 -1,000 0.01% 1,863,475
2019-03-15 2019-03-13 27.700 66,500 +7,000 0.01% 1,842,050
2019-03-14 2019-03-12 26.900 59,500 -1,000 0.01% 1,600,550
2019-03-12 2019-03-08 27.100 60,500 -38,000 0.01% 1,639,550
2019-03-11 2019-03-07 28.000 98,500 +5,000 0.01% 2,758,000
2019-03-07 2019-03-05 26.800 93,500 +19,000 0.01% 2,505,800
2019-03-06 2019-03-04 25.400 74,500 +1,000 0.01% 1,892,300
2019-03-05 2019-03-01 23.650 73,500 +1,000 0.01% 1,738,275
2019-03-01 2019-02-27 23.400 72,500 -30,000 0.01% 1,696,500
2019-02-28 2019-02-26 23.200 102,500 +31,500 0.01% 2,378,000
2019-02-27 2019-02-25 24.050 71,000 -3,000 0.01% 1,707,550
2019-02-26 2019-02-22 22.500 74,000 -59,500 0.01% 1,665,000
2019-02-18 2019-02-14 21.350 133,500 +60,000 0.01% 2,850,225
2019-02-12 2019-02-08 21.600 73,500 -3,500 0.01% 1,587,600
2019-02-11 2019-02-04 21.150 77,000 -52,500 0.01% 1,628,550
2019-01-30 2019-01-28 19.620 129,500 -5,000 0.01% 2,540,790
2019-01-29 2019-01-25 19.500 134,500 +39,000 0.01% 2,622,750
2019-01-28 2019-01-24 20.050 95,500 +4,500 0.01% 1,914,775
2019-01-24 2019-01-22 19.140 91,000 +1,000 0.01% 1,741,740
2019-01-22 2019-01-18 19.800 90,000 +42,000 0.01% 1,782,000
2019-01-18 2019-01-16 20.150 48,000 +1,000 0.00% 967,200
2019-01-17 2019-01-15 19.740 47,000 +1,000 0.00% 927,780
2019-01-16 2019-01-14 19.500 46,000 +6,500 0.00% 897,000
2019-01-10 2019-01-08 21.200 39,500 +1,500 0.00% 837,400
2019-01-08 2019-01-04 22.200 38,000 +30,000 0.00% 843,600
2019-01-07 2019-01-03 22.350 8,000 -50,000 0.00% 178,800
2019-01-04 2019-01-02 23.150 58,000 +20,000 0.01% 1,342,700
2019-01-03 2018-12-31 24.100 38,000 -30,000 0.00% 915,800
2019-01-02 2018-12-27 21.200 68,000 -20,000 0.01% 1,441,600
2018-12-28 2018-12-24 20.850 88,000 +30,000 0.01% 1,834,800
2018-12-27 2018-12-20 20.500 58,000 -28,500 0.01% 1,189,000
2018-12-21 2018-12-19 20.400 86,500 +1,000 0.01% 1,764,600
2018-12-20 2018-12-18 21.500 85,500 +1,000 0.01% 1,838,250
2018-12-19 2018-12-17 22.200 84,500 +36,500 0.01% 1,875,900
2018-12-18 2018-12-14 20.950 48,000 +15,000 0.00% 1,005,600
2018-12-13 2018-12-11 20.000 33,000 +3,000 0.00% 660,000
2018-12-12 2018-12-10 20.250 30,000 -18,000 0.00% 607,500
2018-12-07 2018-12-05 22.650 48,000 +13,500 0.00% 1,087,200
2018-12-06 2018-12-04 23.850 34,500 +18,000 0.00% 822,825
2018-12-05 2018-12-03 23.900 16,500 -4,000 0.00% 394,350
2018-12-04 2018-11-30 21.250 20,500 +5,000 0.00% 435,625
2018-11-30 2018-11-28 20.900 15,500 -10,000 0.00% 323,950
2018-11-29 2018-11-27 18.800 25,500 +10,000 0.00% 479,400
2018-11-23 2018-11-21 19.680 15,500 -11,000 0.00% 305,040
2018-11-22 2018-11-20 18.900 26,500 +2,000 0.00% 500,850
2018-11-20 2018-11-16 19.500 24,500 -4,000 0.00% 477,750
2018-11-19 2018-11-15 21.750 28,500 +6,500 0.00% 619,875
2018-11-16 2018-11-14 20.350 22,000 +14,500 0.00% 447,700
2018-11-14 2018-11-12 16.820 7,500 -3,000 0.00% 126,150
2018-11-12 2018-11-08 17.100 10,500 -2,000 0.00% 179,550
2018-11-08 2018-11-06 17.120 12,500 +500 0.00% 214,000
2018-11-06 2018-11-02 18.720 12,000 -2,500 0.00% 224,640
2018-11-05 2018-11-01 16.960 14,500 +12,500 0.00% 245,920
2018-11-02 2018-10-31 16.580 2,000 0.00% 33,160

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