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: MERRILL LYNCH FAR EAST LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 13.060 8,121,595 +0 0.84% 106,068,031
2025-10-13 2025-10-09 13.960 8,121,595 +0 0.84% 113,377,466
2025-10-10 2025-10-08 14.700 8,121,595 +155,000 0.84% 119,387,446
2025-10-09 2025-10-06 15.330 7,966,595 +56,000 0.82% 122,127,901
2025-10-08 2025-10-03 15.300 7,910,595 +32,000 0.81% 121,032,104
2025-10-03 2025-09-30 13.700 7,878,595 -48,034 0.81% 107,936,752
2025-10-02 2025-09-29 13.090 7,926,629 -49,966 0.82% 103,759,574
2025-09-30 2025-09-26 12.270 7,976,595 +5,000 0.82% 97,872,821
2025-09-29 2025-09-25 12.660 7,971,595 +125,000 0.82% 100,920,393
2025-09-25 2025-09-23 12.680 7,846,595 -108,000 0.81% 99,494,825
2025-09-24 2025-09-22 12.050 7,954,595 -163,000 0.82% 95,852,870
2025-09-23 2025-09-19 11.750 8,117,595 +80,000 0.84% 95,381,741
2025-09-22 2025-09-18 11.400 8,037,595 +66,000 0.83% 91,628,583
2025-09-19 2025-09-17 11.550 7,971,595 -212,646 0.82% 92,071,922
2025-09-18 2025-09-16 11.940 8,184,241 -929,354 0.84% 97,719,838
2025-09-17 2025-09-15 12.300 9,113,595 +90,332 0.94% 112,097,218
2025-09-16 2025-09-12 12.440 9,023,263 +1,122,000 0.93% 112,249,392
2025-09-15 2025-09-11 10.500 7,901,263 -171,000 0.81% 82,963,262
2025-09-12 2025-09-10 10.860 8,072,263 +5,468 0.83% 87,664,776
2025-09-11 2025-09-09 10.570 8,066,795 -548,070 0.83% 85,266,023
2025-09-10 2025-09-08 10.790 8,614,865 +142,000 0.89% 92,954,393
2025-09-09 2025-09-05 10.330 8,472,865 +310,270 0.87% 87,524,695
2025-09-08 2025-09-04 9.450 8,162,595 +177,450 0.84% 77,136,523
2025-09-05 2025-09-03 9.550 7,985,145 -70,450 0.82% 76,258,135
2025-09-04 2025-09-02 9.230 8,055,595 -194,000 0.83% 74,353,142
2025-09-03 2025-09-01 9.820 8,249,595 +217,000 0.85% 81,011,023
2025-09-02 2025-08-29 9.260 8,032,595 -28,000 0.83% 74,381,830
2025-09-01 2025-08-28 9.140 8,060,595 -411,000 0.83% 73,673,838
2025-08-29 2025-08-27 9.560 8,471,595 +343,000 0.87% 80,988,448
2025-08-28 2025-08-26 10.240 8,128,595 -38,000 0.84% 83,236,813
2025-08-27 2025-08-25 10.980 8,166,595 +125,824 0.84% 89,669,213
2025-08-26 2025-08-22 10.800 8,040,771 +187,000 0.83% 86,840,327
2025-08-25 2025-08-21 9.480 7,853,771 -65,844 0.81% 74,453,749
2025-08-22 2025-08-20 9.020 7,919,615 -295,000 0.82% 71,434,927
2025-08-21 2025-08-19 9.420 8,214,615 -766,980 0.85% 77,381,673
2025-08-20 2025-08-18 9.610 8,981,595 +243,000 0.92% 86,313,128
2025-08-19 2025-08-15 9.000 8,738,595 +686,000 0.90% 78,647,355
2025-08-18 2025-08-14 9.070 8,052,595 +188,000 0.83% 73,037,037
2025-08-15 2025-08-13 9.200 7,864,595 +18,000 0.81% 72,354,274
2025-08-14 2025-08-12 8.790 7,846,595 -27,000 0.81% 68,971,570
2025-08-13 2025-08-11 9.000 7,873,595 -13,030 0.81% 70,862,355
2025-08-12 2025-08-08 9.100 7,886,625 -511,970 0.81% 71,768,288
2025-08-11 2025-08-07 9.000 8,398,595 -70,000 0.86% 75,587,355
2025-08-08 2025-08-06 9.090 8,468,595 +396,000 0.87% 76,979,529
2025-08-07 2025-08-05 9.740 8,072,595 +122,000 0.83% 78,627,075
2025-08-06 2025-08-04 9.510 7,950,595 -42,000 0.82% 75,610,158
2025-08-05 2025-08-01 9.430 7,992,595 -213,753 0.82% 75,370,171
2025-08-04 2025-07-31 9.960 8,206,348 -89,697 0.84% 81,735,226
2025-08-01 2025-07-30 10.400 8,296,045 -379,550 0.85% 86,278,868
2025-07-31 2025-07-29 9.560 8,675,595 +209,000 0.89% 82,938,688
2025-07-30 2025-07-28 9.220 8,466,595 +287,000 0.87% 78,062,006
2025-07-29 2025-07-25 9.140 8,179,595 -236,426 0.84% 74,761,498
2025-07-28 2025-07-24 9.390 8,416,021 +25,000 0.87% 79,026,437
2025-07-25 2025-07-23 8.920 8,391,021 -178,426 0.86% 74,847,907
2025-07-24 2025-07-22 8.650 8,569,447 -331,000 0.88% 74,125,717
2025-07-23 2025-07-21 8.690 8,900,447 -28,226 0.92% 77,344,884
2025-07-22 2025-07-18 8.650 8,928,673 -7,852 0.92% 77,233,021
2025-07-21 2025-07-17 8.300 8,936,525 +134,000 0.92% 74,173,158
2025-07-18 2025-07-16 8.030 8,802,525 +15,930 0.91% 70,684,276
2025-07-17 2025-07-15 7.490 8,786,595 -43,000 0.90% 65,811,597
2025-07-16 2025-07-14 6.740 8,829,595 +285,000 0.91% 59,511,470
2025-07-15 2025-07-11 6.860 8,544,595 +152,000 0.89% 58,615,922
2025-07-14 2025-07-10 6.550 8,392,595 +10,000 0.87% 54,971,497
2025-07-11 2025-07-09 6.580 8,382,595 -38,000 0.87% 55,157,475
2025-07-10 2025-07-08 6.360 8,420,595 -6,000 0.88% 53,554,984
2025-07-09 2025-07-07 6.290 8,426,595 -34,000 0.88% 53,003,283
2025-07-08 2025-07-04 6.450 8,460,595 -80,000 0.88% 54,570,838
2025-07-07 2025-07-03 6.160 8,540,595 -309,823 0.89% 52,610,065
2025-07-04 2025-07-02 6.100 8,850,418 +135,053 0.92% 53,987,550
2025-07-03 2025-06-30 6.140 8,715,365 -60,000 0.91% 53,512,341
2025-07-02 2025-06-27 6.150 8,775,365 +157,000 0.91% 53,968,495
2025-06-30 2025-06-26 6.300 8,618,365 +169,000 0.90% 54,295,700
2025-06-27 2025-06-25 6.280 8,449,365 -388,000 0.88% 53,062,012
2025-06-26 2025-06-24 7.150 8,837,365 -417,230 0.92% 63,187,160
2025-06-25 2025-06-23 6.960 9,254,595 +271,500 0.96% 64,411,981
2025-06-24 2025-06-20 6.790 8,983,095 +498,000 0.93% 60,995,215
2025-06-23 2025-06-19 6.930 8,485,095 +2,000 0.88% 58,801,708
2025-06-20 2025-06-18 7.350 8,483,095 +70,000 0.88% 62,350,748
2025-06-19 2025-06-17 7.290 8,413,095 +2,500 0.87% 61,331,463
2025-06-18 2025-06-16 7.820 8,410,595 -122,000 0.87% 65,770,853
2025-06-17 2025-06-13 8.000 8,532,595 -73,000 0.89% 68,260,760
2025-06-16 2025-06-12 8.310 8,605,595 +150,000 0.89% 71,512,494
2025-06-13 2025-06-11 8.060 8,455,595 -14,000 0.88% 68,152,096
2025-06-12 2025-06-10 8.300 8,469,595 +65,000 0.88% 70,297,638
2025-06-11 2025-06-09 8.230 8,404,595 -76,960 0.87% 69,169,817
2025-06-10 2025-06-06 7.970 8,481,555 -1,549,040 0.88% 67,597,993
2025-06-09 2025-06-05 8.030 10,030,595 -34,000 1.04% 80,545,678
2025-06-06 2025-06-04 8.330 10,064,595 +127,000 1.05% 83,838,076
2025-06-05 2025-06-03 8.440 9,937,595 -596,300 1.03% 83,873,302
2025-06-04 2025-06-02 9.150 10,533,895 -542,000 1.09% 96,385,139
2025-06-03 2025-05-30 8.930 11,075,895 +2,757,300 1.15% 98,907,742
2025-06-02 2025-05-29 8.750 8,318,595 -16,339 0.86% 72,787,706
2025-05-30 2025-05-28 8.520 8,334,934 -1,661 0.87% 71,013,638
2025-05-29 2025-05-27 8.860 8,336,595 -102,088 0.87% 73,862,232
2025-05-28 2025-05-26 8.650 8,438,683 -92,000 0.88% 72,994,608
2025-05-27 2025-05-23 8.900 8,530,683 -647,451 0.89% 75,923,079
2025-05-26 2025-05-22 8.980 9,178,134 -453,427 0.95% 82,419,643
2025-05-23 2025-05-21 8.980 9,631,561 +406,096 1.00% 86,491,418
2025-05-22 2025-05-20 7.610 9,225,465 +388,870 0.96% 70,205,789
2025-05-21 2025-05-19 7.100 8,836,595 +188,000 0.92% 62,739,824
2025-05-20 2025-05-16 6.700 8,648,595 +173,000 0.90% 57,945,586
2025-05-19 2025-05-15 6.630 8,475,595 +65,000 0.88% 56,193,195
2025-05-16 2025-05-14 6.610 8,410,595 +91,000 0.87% 55,594,033
2025-05-15 2025-05-13 6.600 8,319,595 -4,000 0.86% 54,909,327
2025-05-14 2025-05-12 6.400 8,323,595 -49,000 0.87% 53,271,008
2025-05-13 2025-05-09 7.340 8,372,595 +36,000 0.87% 61,454,847
2025-05-12 2025-05-08 7.170 8,336,595 -72,000 0.87% 59,773,386
2025-05-09 2025-05-07 7.630 8,408,595 -227,000 0.87% 64,157,580
2025-05-08 2025-05-06 8.030 8,635,595 +215,349 0.90% 69,343,828
2025-05-07 2025-05-02 7.850 8,420,246 -23,859 0.88% 66,098,931
2025-05-06 2025-04-30 6.460 8,444,105 -423,160 0.88% 54,548,918
2025-05-02 2025-04-29 6.700 8,867,265 +76,000 0.92% 59,410,676
2025-04-30 2025-04-28 6.820 8,791,265 -70,340 0.91% 59,956,427
2025-04-29 2025-04-25 6.910 8,861,605 +208,010 0.92% 61,233,691
2025-04-28 2025-04-24 6.940 8,653,595 +172,000 0.90% 60,055,949
2025-04-25 2025-04-23 7.320 8,481,595 -34,000 0.88% 62,085,275
2025-04-24 2025-04-22 6.960 8,515,595 +116,000 0.89% 59,268,541
2025-04-23 2025-04-17 6.630 8,399,595 +37,000 0.87% 55,689,315
2025-04-22 2025-04-16 6.560 8,362,595 -26,353 0.87% 54,858,623
2025-04-17 2025-04-15 6.980 8,388,948 -352,087 0.87% 58,554,857
2025-04-16 2025-04-14 6.650 8,741,035 -38,000 0.91% 58,127,883
2025-04-15 2025-04-11 6.370 8,779,035 -2,836,560 0.91% 55,922,453
2025-04-14 2025-04-10 5.930 11,615,595 +396,000 1.21% 68,880,478
2025-04-11 2025-04-09 5.780 11,219,595 +711,000 1.17% 64,849,259
2025-04-10 2025-04-08 6.040 10,508,595 +490,000 1.09% 63,471,914
2025-04-09 2025-04-07 5.930 10,018,595 +522,000 1.04% 59,410,268
2025-04-08 2025-04-03 7.910 9,496,595 +266,000 0.99% 75,118,066
2025-04-07 2025-04-02 8.300 9,230,595 +192,020 0.96% 76,613,938
2025-04-03 2025-04-01 8.560 9,038,575 -688,680 0.94% 77,370,202
2025-04-02 2025-03-31 8.300 9,727,255 -310,340 1.01% 80,736,216
2025-04-01 2025-03-28 8.170 10,037,595 +652,000 1.04% 82,007,151
2025-03-31 2025-03-27 7.390 9,385,595 +315,000 0.98% 69,359,547
2025-03-28 2025-03-26 7.120 9,070,595 +40,000 0.94% 64,582,636
2025-03-27 2025-03-25 7.200 9,030,595 +33,000 0.94% 65,020,284
2025-03-26 2025-03-24 7.430 8,997,595 -12,000 0.94% 66,852,131
2025-03-25 2025-03-21 7.400 9,009,595 -69,240 0.94% 66,671,003
2025-03-24 2025-03-20 6.990 9,078,835 -884,760 0.94% 63,461,057
2025-03-21 2025-03-19 7.340 9,963,595 +41,000 1.04% 73,132,787
2025-03-20 2025-03-18 7.290 9,922,595 +914,000 1.03% 72,335,718
2025-03-19 2025-03-17 5.820 9,008,595 -56,000 0.94% 52,430,023
2025-03-18 2025-03-14 5.540 9,064,595 -7,210 0.94% 50,217,856
2025-03-17 2025-03-13 5.230 9,071,805 -111,000 0.94% 47,445,540
2025-03-14 2025-03-12 5.000 9,182,805 -588,790 0.95% 45,914,025
2025-03-13 2025-03-11 5.180 9,771,595 +21,000 1.02% 50,616,862
2025-03-12 2025-03-10 4.950 9,750,595 +433,000 1.01% 48,265,445
2025-03-11 2025-03-07 6.070 9,317,595 +217,000 0.97% 56,557,802
2025-03-10 2025-03-06 5.800 9,100,595 -280,000 0.95% 52,783,451
2025-03-07 2025-03-05 6.050 9,380,595 -129,860 0.98% 56,752,600
2025-03-06 2025-03-04 5.240 9,510,455 +56,000 0.99% 49,834,784
2025-03-05 2025-03-03 5.350 9,454,455 -731,140 0.98% 50,581,334
2025-03-04 2025-02-28 5.880 10,185,595 -648,000 1.06% 59,891,299
2025-03-03 2025-02-27 6.080 10,833,595 +1,630,000 1.13% 65,868,258
2025-02-28 2025-02-26 4.970 9,203,595 +56,000 0.96% 45,741,867
2025-02-27 2025-02-25 4.660 9,147,595 -111,000 0.95% 42,627,793
2025-02-26 2025-02-24 4.760 9,258,595 +179,000 0.96% 44,070,912
2025-02-25 2025-02-21 4.400 9,079,595 -31,000 0.94% 39,950,218
2025-02-24 2025-02-20 4.160 9,110,595 -88,460 0.95% 37,900,075
2025-02-21 2025-02-19 4.000 9,199,055 -458,740 0.96% 36,796,220
2025-02-20 2025-02-18 3.940 9,657,795 +95,200 1.00% 38,051,712
2025-02-19 2025-02-17 3.930 9,562,595 +218,022 0.99% 37,580,998
2025-02-18 2025-02-14 3.990 9,344,573 +160,978 0.97% 37,284,846
2025-02-17 2025-02-13 3.740 9,183,595 +101,000 0.95% 34,346,645
2025-02-14 2025-02-12 4.000 9,082,595 -3,000 0.94% 36,330,380
2025-02-13 2025-02-11 3.740 9,085,595 -74,000 0.94% 33,980,125
2025-02-12 2025-02-10 3.790 9,159,595 +54,000 0.95% 34,714,865
2025-02-11 2025-02-07 3.620 9,105,595 -5,000 0.95% 32,962,254
2025-02-10 2025-02-06 3.470 9,110,595 +81,000 0.95% 31,613,765
2025-02-07 2025-02-05 3.220 9,029,595 -21,550 0.94% 29,075,296
2025-02-06 2025-02-04 3.320 9,051,145 -45,000 0.94% 30,049,801
2025-02-05 2025-02-03 3.330 9,096,145 -70,000 0.95% 30,290,163
2025-02-04 2025-01-28 3.240 9,166,145 -39,000 0.95% 29,698,310
2025-02-03 2025-01-24 3.240 9,205,145 +88,000 0.96% 29,824,670
2025-01-27 2025-01-23 3.260 9,117,145 -107,000 0.95% 29,721,893
2025-01-24 2025-01-22 3.390 9,224,145 -14,000 0.96% 31,269,852
2025-01-23 2025-01-21 3.330 9,238,145 -1,033,450 0.96% 30,763,023
2025-01-22 2025-01-20 3.270 10,271,595 +212,000 1.07% 33,588,116
2025-01-21 2025-01-17 3.180 10,059,595 +348,000 1.05% 31,989,512
2025-01-20 2025-01-16 3.250 9,711,595 +192,000 1.01% 31,562,684
2025-01-17 2025-01-15 3.210 9,519,595 +42,000 0.99% 30,557,900
2025-01-16 2025-01-14 3.380 9,477,595 +267,000 0.99% 32,034,271
2025-01-15 2025-01-13 3.230 9,210,595 +147,000 0.96% 29,750,222
2025-01-14 2025-01-10 3.270 9,063,595 -82,822 0.94% 29,637,956
2025-01-13 2025-01-09 3.380 9,146,417 +92,000 0.95% 30,914,889
2025-01-10 2025-01-08 3.430 9,054,417 -55,000 0.94% 31,056,650
2025-01-09 2025-01-07 3.460 9,109,417 +53,000 0.95% 31,518,583
2025-01-08 2025-01-06 3.460 9,056,417 -178 0.94% 31,335,203
2025-01-07 2025-01-03 3.560 9,056,595 -205,000 0.94% 32,241,478
2025-01-06 2025-01-02 3.430 9,261,595 +94,000 0.96% 31,767,271
2025-01-03 2024-12-31 3.500 9,167,595 +77,000 0.95% 32,086,582
2025-01-02 2024-12-27 3.620 9,090,595 -171,500 0.94% 32,907,954
2024-12-30 2024-12-24 3.440 9,262,095 +114,000 0.96% 31,861,607
2024-12-27 2024-12-20 3.460 9,148,095 -131,000 0.95% 31,652,409
2024-12-23 2024-12-19 3.510 9,279,095 -3,000 0.96% 32,569,623
2024-12-20 2024-12-18 3.600 9,282,095 +16,000 0.96% 33,415,542
2024-12-19 2024-12-17 3.400 9,266,095 +186,000 0.96% 31,504,723
2024-12-18 2024-12-16 3.410 9,080,095 +1,190 0.94% 30,963,124
2024-12-17 2024-12-13 3.690 9,078,905 -435,190 0.94% 33,501,159
2024-12-16 2024-12-12 3.700 9,514,095 -262,622 0.99% 35,202,152
2024-12-13 2024-12-11 3.740 9,776,717 +456,000 1.02% 36,564,922
2024-12-12 2024-12-10 3.750 9,320,717 -130,000 0.97% 34,952,689
2024-12-11 2024-12-09 3.870 9,450,717 +55,000 0.98% 36,574,275
2024-12-10 2024-12-06 3.770 9,395,717 -75,000 0.98% 35,421,853
2024-12-09 2024-12-05 3.710 9,470,717 +97,000 0.98% 35,136,360
2024-12-06 2024-12-04 3.760 9,373,717 +6,000 0.97% 35,245,176
2024-12-05 2024-12-03 3.900 9,367,717 -481,098 0.97% 36,534,096
2024-12-04 2024-12-02 3.960 9,848,815 +229,000 1.02% 39,001,307
2024-12-03 2024-11-29 3.810 9,619,815 -579,780 1.00% 36,651,495
2024-12-02 2024-11-28 3.680 10,199,595 +260,000 1.06% 37,534,510
2024-11-29 2024-11-27 4.070 9,939,595 +522,000 1.03% 40,454,152
2024-11-28 2024-11-26 4.070 9,417,595 +111,000 0.98% 38,329,612
2024-11-27 2024-11-25 4.320 9,306,595 +284,000 0.97% 40,204,490
2024-11-26 2024-11-22 4.360 9,022,595 -56,150 0.94% 39,338,514
2024-11-25 2024-11-21 4.580 9,078,745 -403,850 0.94% 41,580,652
2024-11-22 2024-11-20 4.580 9,482,595 -73,000 0.99% 43,430,285
2024-11-21 2024-11-19 4.520 9,555,595 +457,000 0.99% 43,191,289
2024-11-20 2024-11-18 4.500 9,098,595 +53,000 0.95% 40,943,678
2024-11-19 2024-11-15 4.790 9,045,595 -13,000 0.94% 43,328,400
2024-11-18 2024-11-14 4.930 9,058,595 -369,500 0.94% 44,658,873
2024-11-15 2024-11-13 4.500 9,428,095 -143,000 0.98% 42,426,428
2024-11-14 2024-11-12 4.480 9,571,095 -311,000 0.99% 42,878,506
2024-11-13 2024-11-11 4.450 9,882,095 +688,000 1.03% 43,975,323
2024-11-12 2024-11-08 4.130 9,194,095 -626,190 0.96% 37,971,612
2024-11-11 2024-11-07 3.870 9,820,285 +209,000 1.02% 38,004,503
2024-11-08 2024-11-06 3.830 9,611,285 -67,000 1.00% 36,811,222
2024-11-07 2024-11-05 3.870 9,678,285 +339,000 1.01% 37,454,963
2024-11-06 2024-11-04 3.870 9,339,285 +168,000 0.97% 36,143,033
2024-11-05 2024-11-01 3.670 9,171,285 -463,669 0.95% 33,658,616
2024-11-04 2024-10-31 3.750 9,634,954 +287,000 1.00% 36,131,078
2024-11-01 2024-10-30 3.830 9,347,954 -125,000 0.97% 35,802,664
2024-10-31 2024-10-29 3.950 9,472,954 -147,000 0.98% 37,418,168
2024-10-30 2024-10-28 3.950 9,619,954 +78,000 1.00% 37,998,818
2024-10-29 2024-10-25 4.000 9,541,954 +42,000 0.99% 38,167,816
2024-10-28 2024-10-24 3.780 9,499,954 -621,310 0.99% 35,909,826
2024-10-25 2024-10-23 3.800 10,121,264 +267,000 1.05% 38,460,803
2024-10-24 2024-10-22 3.740 9,854,264 +663,000 1.02% 36,854,947
2024-10-23 2024-10-21 3.840 9,191,264 +34,400 0.95% 35,294,454
2024-10-22 2024-10-18 4.000 9,156,864 -521,400 0.95% 36,627,456
2024-10-21 2024-10-17 3.810 9,678,264 -280,000 1.00% 36,874,186
2024-10-18 2024-10-16 3.900 9,958,264 -261,000 1.03% 38,837,230
2024-10-17 2024-10-15 3.770 10,219,264 +448,000 1.06% 38,526,625
2024-10-16 2024-10-14 3.970 9,771,264 +505,000 1.01% 38,791,918
2024-10-15 2024-10-10 4.180 9,266,264 -67,000 0.96% 38,732,984
2024-10-14 2024-10-09 4.210 9,333,264 +76,000 0.97% 39,293,041
2024-10-10 2024-10-08 4.630 9,257,264 -1,000 0.96% 42,861,132
2024-10-09 2024-10-07 4.960 9,258,264 -339,000 0.96% 45,920,989
2024-10-08 2024-10-04 4.760 9,597,264 +254,000 1.00% 45,682,977
2024-10-07 2024-10-03 4.280 9,343,264 -180,720 0.97% 39,989,170
2024-10-04 2024-10-02 4.380 9,523,984 -126,380 0.99% 41,715,050
2024-10-03 2024-09-30 4.720 9,650,364 -304,801 1.00% 45,549,718
2024-10-02 2024-09-27 3.060 9,955,165 +416,000 1.03% 30,462,805
2024-09-30 2024-09-26 2.820 9,539,165 +193,000 0.99% 26,900,445
2024-09-27 2024-09-25 2.730 9,346,165 -1,000 0.97% 25,515,030
2024-09-26 2024-09-24 2.730 9,347,165 +107,000 0.97% 25,517,760
2024-09-25 2024-09-23 2.590 9,240,165 -24,000 0.96% 23,932,027
2024-09-24 2024-09-20 2.660 9,264,165 -77,000 0.96% 24,642,679
2024-09-23 2024-09-19 2.530 9,341,165 -149,000 0.97% 23,633,147
2024-09-20 2024-09-17 2.460 9,490,165 +23,000 0.98% 23,345,806
2024-09-19 2024-09-16 2.350 9,467,165 -92,000 0.98% 22,247,838
2024-09-17 2024-09-13 2.470 9,559,165 +229,000 0.99% 23,611,138
2024-09-16 2024-09-12 2.380 9,330,165 +41,000 0.97% 22,205,793
2024-09-13 2024-09-11 2.310 9,289,165 +30,000 0.96% 21,457,971
2024-09-12 2024-09-10 2.240 9,259,165 +36,000 0.96% 20,740,530
2024-09-11 2024-09-09 2.290 9,223,165 +19,130 0.96% 21,121,048
2024-09-10 2024-09-05 2.280 9,204,035 -8,000 0.95% 20,985,200
2024-09-09 2024-09-04 2.360 9,212,035 +2,000 0.96% 21,740,403
2024-09-05 2024-09-03 2.520 9,210,035 -1,090,029 0.96% 23,209,288
2024-09-04 2024-09-02 2.480 10,300,064 -62,000 1.07% 25,544,159
2024-09-03 2024-08-30 2.470 10,362,064 +868,412 1.08% 25,594,298
2024-09-02 2024-08-29 2.550 9,493,652 -68,000 0.98% 24,208,813
2024-08-30 2024-08-28 2.530 9,561,652 -15,000 0.99% 24,190,980
2024-08-29 2024-08-27 2.530 9,576,652 +11,000 0.99% 24,228,930
2024-08-28 2024-08-26 2.440 9,565,652 +178,000 0.99% 23,340,191
2024-08-27 2024-08-23 2.340 9,387,652 -24,000 0.97% 21,967,106
2024-08-26 2024-08-22 2.410 9,411,652 -8,000 0.98% 22,682,081
2024-08-23 2024-08-21 2.450 9,419,652 -17,000 0.98% 23,078,147
2024-08-22 2024-08-20 2.570 9,436,652 -61,000 0.98% 24,252,196
2024-08-21 2024-08-19 2.570 9,497,652 +110,400 0.98% 24,408,966
2024-08-20 2024-08-16 2.540 9,387,252 +132,000 0.97% 23,843,620
2024-08-19 2024-08-15 2.350 9,255,252 +23,200 0.96% 21,749,842
2024-08-16 2024-08-14 2.350 9,232,052 +50,000 0.96% 21,695,322
2024-08-15 2024-08-13 2.420 9,182,052 -12,000 0.95% 22,220,566
2024-08-14 2024-08-12 2.440 9,194,052 -41,080 0.95% 22,433,487
2024-08-13 2024-08-09 2.320 9,235,132 -18,000 0.96% 21,425,506
2024-08-12 2024-08-08 2.320 9,253,132 -715,920 0.96% 21,467,266
2024-08-09 2024-08-07 2.380 9,969,052 +5,500 1.03% 23,726,344
2024-08-08 2024-08-06 2.380 9,963,552 +202,057 1.03% 23,713,254
2024-08-07 2024-08-05 2.220 9,761,495 -81,000 1.01% 21,670,519
2024-08-06 2024-08-02 2.290 9,842,495 -141,000 1.02% 22,539,314
2024-08-05 2024-08-01 2.240 9,983,495 -14,000 1.03% 22,363,029
2024-08-02 2024-07-31 2.220 9,997,495 +428,000 1.04% 22,194,439
2024-08-01 2024-07-30 2.120 9,569,495 -35,000 0.99% 20,287,329
2024-07-31 2024-07-29 2.170 9,604,495 -9,000 1.00% 20,841,754
2024-07-30 2024-07-26 2.170 9,613,495 -74,000 1.00% 20,861,284
2024-07-29 2024-07-25 2.170 9,687,495 +139,000 1.00% 21,021,864
2024-07-26 2024-07-24 2.200 9,548,495 -151,000 0.99% 21,006,689
2024-07-25 2024-07-23 2.210 9,699,495 -300,000 1.01% 21,435,884
2024-07-24 2024-07-22 2.290 9,999,495 +104,000 1.04% 22,898,844
2024-07-23 2024-07-19 2.230 9,895,495 -160,000 1.03% 22,066,954
2024-07-22 2024-07-18 2.290 10,055,495 +153,000 1.04% 23,027,084
2024-07-19 2024-07-17 2.310 9,902,495 +220,000 1.03% 22,874,763
2024-07-18 2024-07-16 2.260 9,682,495 -11,000 1.00% 21,882,439
2024-07-17 2024-07-15 2.260 9,693,495 -228,000 1.00% 21,907,299
2024-07-16 2024-07-12 2.340 9,921,495 +217,000 1.03% 23,216,298
2024-07-15 2024-07-11 2.310 9,704,495 +170,000 1.01% 22,417,383
2024-07-12 2024-07-10 2.230 9,534,495 +7,000 0.99% 21,261,924
2024-07-11 2024-07-09 2.230 9,527,495 -92,000 0.99% 21,246,314
2024-07-10 2024-07-08 2.230 9,619,495 -202,000 1.00% 21,451,474
2024-07-09 2024-07-05 2.330 9,821,495 +130,800 1.02% 22,884,083
2024-07-08 2024-07-04 2.250 9,690,695 -194,000 1.00% 21,804,064
2024-07-05 2024-07-03 2.350 9,884,695 +170,000 1.02% 23,229,033
2024-07-04 2024-07-02 2.360 9,714,695 +182,900 1.01% 22,926,680
2024-07-03 2024-06-28 2.400 9,531,795 -268,000 0.99% 22,876,308
2024-07-02 2024-06-27 2.410 9,799,795 +65,000 1.02% 23,617,506
2024-06-28 2024-06-26 2.490 9,734,795 -154,000 1.01% 24,239,640
2024-06-27 2024-06-25 2.370 9,888,795 +175,000 1.02% 23,436,444
2024-06-26 2024-06-24 2.410 9,713,795 +39,000 1.01% 23,410,246
2024-06-25 2024-06-21 2.580 9,674,795 -37,000 1.00% 24,960,971
2024-06-24 2024-06-20 2.640 9,711,795 +179,000 1.01% 25,639,139
2024-06-21 2024-06-19 2.720 9,532,795 +160,000 0.99% 25,929,202
2024-06-20 2024-06-18 2.570 9,372,795 -198,530 0.97% 24,088,083
2024-06-19 2024-06-17 2.610 9,571,325 -1,403,470 0.99% 24,981,158
2024-06-18 2024-06-14 2.680 10,974,795 +185,000 1.14% 29,412,451
2024-06-17 2024-06-13 2.670 10,789,795 +1,327,000 1.12% 28,808,753
2024-06-14 2024-06-12 2.690 9,462,795 -2,000 0.98% 25,454,919
2024-06-13 2024-06-11 2.870 9,464,795 +422,000 0.98% 27,163,962
2024-06-12 2024-06-07 2.850 9,042,795 -368,000 0.94% 25,771,966
2024-06-11 2024-06-06 2.880 9,410,795 +301,000 0.98% 27,103,090
2024-06-07 2024-06-05 3.020 9,109,795 -208,000 0.94% 27,511,581
2024-06-06 2024-06-04 2.620 9,317,795 +199,000 0.97% 24,412,623
2024-06-05 2024-06-03 2.480 9,118,795 +95,000 0.95% 22,614,612
2024-06-03 2024-05-30 2.430 9,023,795 -249,700 0.94% 21,927,822
2024-05-31 2024-05-29 2.630 9,273,495 -213,029 0.96% 24,389,292
2024-05-30 2024-05-28 4.760 9,486,524 +139,000 0.98% 45,155,854
2024-05-29 2024-05-27 4.810 9,347,524 +22,000 0.97% 44,961,590
2024-05-28 2024-05-24 4.670 9,325,524 -152,961 0.97% 43,550,197
2024-05-27 2024-05-23 4.830 9,478,485 +20,900 0.98% 45,781,083
2024-05-24 2024-05-22 4.900 9,457,585 +212,000 0.98% 46,342,166
2024-05-23 2024-05-21 4.880 9,245,585 -613,910 0.96% 45,118,455
2024-05-22 2024-05-20 5.200 9,859,495 +329,900 1.02% 51,269,374
2024-05-21 2024-05-17 5.300 9,529,595 +315,700 0.99% 50,506,854
2024-05-20 2024-05-16 5.100 9,213,895 -145,000 0.95% 46,990,864
2024-05-17 2024-05-14 5.220 9,358,895 -81,000 0.97% 48,853,432
2024-05-16 2024-05-13 5.200 9,439,895 +122,000 0.98% 49,087,454
2024-05-14 2024-05-10 5.230 9,317,895 +95,000 0.97% 48,732,591
2024-05-13 2024-05-09 5.130 9,222,895 +159,000 0.96% 47,313,451
2024-05-10 2024-05-08 4.980 9,063,895 -23,000 0.94% 45,138,197
2024-05-09 2024-05-07 5.040 9,086,895 -54,000 0.94% 45,797,951
2024-05-08 2024-05-06 5.170 9,140,895 -101,000 0.95% 47,258,427
2024-05-07 2024-05-03 5.190 9,241,895 -53,000 0.96% 47,965,435
2024-05-06 2024-05-02 5.230 9,294,895 +23,000 0.96% 48,612,301
2024-05-03 2024-04-30 4.750 9,271,895 +46,900 0.96% 44,041,501
2024-05-02 2024-04-29 4.740 9,224,995 +85,400 0.96% 43,726,476
2024-04-30 2024-04-26 4.670 9,139,595 +22,400 0.95% 42,681,909
2024-04-29 2024-04-25 4.450 9,117,195 -155,400 0.94% 40,571,518
2024-04-26 2024-04-24 4.410 9,272,595 -79,000 0.96% 40,892,144
2024-04-25 2024-04-23 4.350 9,351,595 +177,000 0.97% 40,679,438
2024-04-24 2024-04-22 4.170 9,174,595 +157,000 0.95% 38,258,061
2024-04-23 2024-04-19 4.070 9,017,595 -19,000 0.93% 36,701,612
2024-04-22 2024-04-18 4.320 9,036,595 -9,600 0.94% 39,038,090
2024-04-19 2024-04-17 4.270 9,046,195 +25,000 0.94% 38,627,253
2024-04-18 2024-04-16 4.260 9,021,195 +3,600 0.93% 38,430,291
2024-04-17 2024-04-15 4.520 9,017,595 -115,000 0.93% 40,759,529
2024-04-16 2024-04-12 4.610 9,132,595 +47,000 0.95% 42,101,263
2024-04-15 2024-04-11 4.630 9,085,595 -818,000 0.94% 42,066,305
2024-04-12 2024-04-10 4.760 9,903,595 -91,000 1.03% 47,141,112
2024-04-11 2024-04-09 4.700 9,994,595 +541,000 1.04% 46,974,596
2024-04-10 2024-04-08 4.640 9,453,595 +65,000 0.98% 43,864,681
2024-04-09 2024-04-05 4.090 9,388,595 -180,000 0.97% 38,399,354
2024-04-08 2024-04-03 4.650 9,568,595 +396,000 0.99% 44,493,967
2024-04-05 2024-04-02 4.340 9,172,595 +151,000 0.95% 39,809,062
2024-04-03 2024-03-28 4.530 9,021,595 +7,000 0.94% 40,867,825
2024-04-02 2024-03-27 4.640 9,014,595 -18,940 0.93% 41,827,721
2024-03-28 2024-03-26 4.580 9,033,535 -624,060 0.94% 41,373,590
2024-03-27 2024-03-25 4.520 9,657,595 +9,000 1.00% 43,652,329
2024-03-26 2024-03-22 4.480 9,648,595 +620,000 1.00% 43,225,706
2024-03-25 2024-03-21 4.700 9,028,595 +12,000 0.94% 42,434,396
2024-03-22 2024-03-20 5.000 9,016,595 -19,000 0.93% 45,082,975
2024-03-21 2024-03-19 4.960 9,035,595 -40,100 0.94% 44,816,551
2024-03-20 2024-03-18 5.140 9,075,695 -200,000 0.94% 46,649,072
2024-03-19 2024-03-15 5.200 9,275,695 +162,100 0.96% 48,233,614
2024-03-18 2024-03-14 5.330 9,113,595 -278,547 0.94% 48,575,461
2024-03-15 2024-03-13 5.410 9,392,142 -247,633 0.97% 50,811,488
2024-03-14 2024-03-12 5.170 9,639,775 +256,000 1.00% 49,837,637
2024-03-13 2024-03-11 4.870 9,383,775 +294,000 0.97% 45,698,984
2024-03-12 2024-03-08 4.660 9,089,775 -321,820 0.94% 42,358,352
2024-03-11 2024-03-07 4.600 9,411,595 -71,000 0.98% 43,293,337
2024-03-08 2024-03-06 4.760 9,482,595 +237,000 0.98% 45,137,152
2024-03-07 2024-03-05 4.690 9,245,595 -111,000 0.96% 43,361,841
2024-03-06 2024-03-04 4.900 9,356,595 +224,000 0.97% 45,847,316
2024-03-05 2024-03-01 4.910 9,132,595 +15,000 0.95% 44,841,041
2024-03-04 2024-02-29 5.020 9,117,595 +39,000 0.94% 45,770,327
2024-03-01 2024-02-28 5.030 9,078,595 +21,400 0.94% 45,665,333
2024-02-29 2024-02-27 5.210 9,057,195 -81,000 0.94% 47,187,986
2024-02-28 2024-02-26 4.940 9,138,195 -31,000 0.95% 45,142,683
2024-02-27 2024-02-23 4.860 9,169,195 -13,000 0.95% 44,562,288
2024-02-26 2024-02-22 4.830 9,182,195 -97,700 0.95% 44,350,002
2024-02-23 2024-02-21 4.700 9,279,895 -66,000 0.96% 43,615,506
2024-02-22 2024-02-20 4.520 9,345,895 -102,000 0.97% 42,243,445
2024-02-21 2024-02-19 4.460 9,447,895 -40,000 0.98% 42,137,612
2024-02-20 2024-02-16 4.550 9,487,895 +185,000 0.98% 43,169,922
2024-02-19 2024-02-15 4.250 9,302,895 -11,000 0.96% 39,537,304
2024-02-16 2024-02-14 4.130 9,313,895 +98,000 0.97% 38,466,386
2024-02-15 2024-02-09 4.260 9,215,895 -85,700 0.96% 39,259,713
2024-02-14 2024-02-07 4.290 9,301,595 -81,360 0.96% 39,903,843
2024-02-08 2024-02-06 4.280 9,382,955 +117,000 0.97% 40,159,047
2024-02-07 2024-02-05 3.860 9,265,955 -767,640 0.96% 35,766,586
2024-02-06 2024-02-02 4.050 10,033,595 -1,300 1.04% 40,636,060
2024-02-05 2024-02-01 4.080 10,034,895 +473,000 1.04% 40,942,372
2024-02-02 2024-01-31 3.950 9,561,895 +105,820 0.99% 37,769,485
2024-02-01 2024-01-30 4.180 9,456,075 +377,000 0.98% 39,526,394
2024-01-31 2024-01-29 4.200 9,079,075 -300,300 0.94% 38,132,115
2024-01-30 2024-01-26 4.570 9,379,375 +98,100 0.97% 42,863,744
2024-01-29 2024-01-25 4.960 9,281,275 -573,520 0.96% 46,035,124
2024-01-26 2024-01-24 4.660 9,854,795 -107,300 1.02% 45,923,345
2024-01-25 2024-01-23 4.390 9,962,095 +262,500 1.03% 43,733,597
2024-01-24 2024-01-22 4.500 9,699,595 +317,000 1.01% 43,648,178
2024-01-23 2024-01-19 4.930 9,382,595 +249,000 0.97% 46,256,193
2024-01-22 2024-01-18 5.100 9,133,595 -155,000 0.95% 46,581,334
2024-01-19 2024-01-17 5.310 9,288,595 +177,000 0.96% 49,322,439
2024-01-18 2024-01-16 5.690 9,111,595 +68,000 0.94% 51,844,976
2024-01-17 2024-01-15 5.760 9,043,595 +20,000 0.94% 52,091,107
2024-01-16 2024-01-12 6.090 9,023,595 -116,000 0.94% 54,953,694
2024-01-15 2024-01-11 6.380 9,139,595 -107,000 0.95% 58,310,616
2024-01-12 2024-01-10 6.450 9,246,595 +11,000 0.96% 59,640,538
2024-01-11 2024-01-09 6.350 9,235,595 +199,000 0.96% 58,646,028
2024-01-10 2024-01-08 6.100 9,036,595 -49,000 0.94% 55,123,230
2024-01-09 2024-01-05 6.180 9,085,595 -212,000 0.94% 56,148,977
2024-01-08 2024-01-04 6.400 9,297,595 +40,000 0.96% 59,504,608
2024-01-05 2024-01-03 6.360 9,257,595 -78,000 0.96% 58,878,304
2024-01-04 2024-01-02 6.440 9,335,595 -226,000 0.97% 60,121,232
2024-01-03 2023-12-29 6.640 9,561,595 -61,000 0.99% 63,488,991
2024-01-02 2023-12-28 6.530 9,622,595 +464,000 1.00% 62,835,545
2023-12-29 2023-12-27 6.250 9,158,595 +7,000 0.95% 57,241,219
2023-12-28 2023-12-22 6.200 9,151,595 -130,000 0.95% 56,739,889
2023-12-27 2023-12-21 6.290 9,281,595 -25,000 0.96% 58,381,233
2023-12-22 2023-12-20 6.350 9,306,595 +58,000 0.96% 59,096,878
2023-12-21 2023-12-19 6.440 9,248,595 +97,000 0.96% 59,560,952
2023-12-20 2023-12-18 6.500 9,151,595 +11,000 0.95% 59,485,368
2023-12-19 2023-12-15 6.680 9,140,595 +109,000 0.95% 61,059,175
2023-12-18 2023-12-14 6.580 9,031,595 +15,663 0.94% 59,427,895
2023-12-15 2023-12-13 6.620 9,015,932 -510,243 0.93% 59,685,470
2023-12-14 2023-12-12 6.610 9,526,175 -49,000 0.99% 62,968,017
2023-12-13 2023-12-11 6.410 9,575,175 +240,000 0.99% 61,376,872
2023-12-12 2023-12-08 6.380 9,335,175 +6,000 0.97% 59,558,416
2023-12-11 2023-12-07 6.270 9,329,175 -413,420 0.97% 58,493,927
2023-12-08 2023-12-06 6.330 9,742,595 +299,000 1.01% 61,670,626
2023-12-07 2023-12-05 6.120 9,443,595 +277,000 0.98% 57,794,801
2023-12-06 2023-12-04 6.150 9,166,595 -323,600 0.95% 56,374,559
2023-12-05 2023-12-01 6.340 9,490,195 +1,000 0.98% 60,167,836
2023-12-04 2023-11-30 6.310 9,489,195 +278,000 0.98% 59,876,820
2023-12-01 2023-11-29 6.350 9,211,195 -88,000 0.95% 58,491,088
2023-11-30 2023-11-28 6.560 9,299,195 +145,000 0.96% 61,002,719
2023-11-29 2023-11-27 6.580 9,154,195 -82,493 0.95% 60,234,603
2023-11-28 2023-11-24 6.710 9,236,688 -99,000 0.96% 61,978,176
2023-11-27 2023-11-23 6.920 9,335,688 -397,277 0.97% 64,602,961
2023-11-24 2023-11-22 6.860 9,732,965 -212,630 1.01% 66,768,140
2023-11-23 2023-11-21 6.430 9,945,595 +389,000 1.03% 63,950,176
2023-11-22 2023-11-20 6.190 9,556,595 +1,222,000 0.99% 59,155,323
2023-11-21 2023-11-17 6.270 8,334,595 +23,000 0.86% 52,257,911
2023-11-17 2023-11-15 6.370 8,311,595 -461,110 0.86% 52,944,860
2023-11-16 2023-11-14 9.630 8,772,705 +59,400 0.91% 84,481,149
2023-11-15 2023-11-13 12.440 8,713,305 +213,000 0.90% 108,393,514
2023-11-14 2023-11-10 13.060 8,500,305 +190,000 0.88% 111,013,983
2023-11-13 2023-11-09 12.620 8,310,305 -311,290 0.86% 104,876,049
2023-11-10 2023-11-08 12.700 8,621,595 -419,000 0.89% 109,494,256
2023-11-09 2023-11-07 12.580 9,040,595 +640,000 0.94% 113,730,685
2023-11-08 2023-11-06 11.940 8,400,595 +92,000 0.87% 100,303,104
2023-11-07 2023-11-03 11.720 8,308,595 -146,000 0.86% 97,376,733
2023-11-06 2023-11-02 11.660 8,454,595 -12,040 0.88% 98,580,578
2023-11-03 2023-11-01 11.620 8,466,635 -524,040 0.88% 98,382,299
2023-11-02 2023-10-31 11.500 8,990,675 +19,000 0.93% 103,392,762
2023-11-01 2023-10-30 11.680 8,971,675 +593,000 0.93% 104,789,164
2023-10-31 2023-10-27 11.500 8,378,675 +66,000 0.87% 96,354,762
2023-10-30 2023-10-26 10.140 8,312,675 -308,920 0.86% 84,290,524
2023-10-27 2023-10-25 10.120 8,621,595 -219,000 0.89% 87,250,541
2023-10-26 2023-10-24 10.480 8,840,595 +374,000 0.92% 92,649,436
2023-10-25 2023-10-20 9.580 8,466,595 +75,000 0.88% 81,109,980
2023-10-24 2023-10-19 9.240 8,391,595 +38,000 0.87% 77,538,338
2023-10-20 2023-10-18 9.160 8,353,595 +33,000 0.87% 76,518,930
2023-10-19 2023-10-17 9.660 8,320,595 +2,000 0.86% 80,376,948
2023-10-18 2023-10-16 9.670 8,318,595 -184,000 0.86% 80,440,814
2023-10-17 2023-10-13 9.820 8,502,595 -140,000 0.88% 83,495,483
2023-10-16 2023-10-12 9.940 8,642,595 +141,000 0.90% 85,907,394
2023-10-13 2023-10-11 9.660 8,501,595 +128,000 0.88% 82,125,408
2023-10-12 2023-10-10 9.190 8,373,595 -49,000 0.87% 76,953,338
2023-10-11 2023-10-09 8.990 8,422,595 -144,998 0.87% 75,719,129
2023-10-10 2023-10-06 8.550 8,567,593 +56,998 0.89% 73,252,920
2023-10-09 2023-10-05 8.240 8,510,595 +44,000 0.88% 70,127,303
2023-10-06 2023-10-04 8.230 8,466,595 +21,000 0.88% 69,680,077
2023-10-05 2023-10-03 8.460 8,445,595 +144,000 0.88% 71,449,734
2023-10-04 2023-09-29 8.600 8,301,595 -148,000 0.86% 71,393,717
2023-10-03 2023-09-28 9.050 8,449,595 -8,466 0.88% 76,468,835
2023-09-29 2023-09-27 9.340 8,458,061 -32,744 0.88% 78,998,290
2023-09-28 2023-09-26 9.110 8,490,805 -5,000 0.88% 77,351,234
2023-09-27 2023-09-25 9.250 8,495,805 -142,790 0.88% 78,586,196
2023-09-26 2023-09-22 9.350 8,638,595 +98,000 0.90% 80,770,863
2023-09-25 2023-09-21 9.210 8,540,595 +155,000 0.89% 78,658,880
2023-09-22 2023-09-20 9.300 8,385,595 +30,000 0.87% 77,986,034
2023-09-21 2023-09-19 9.570 8,355,595 -35,000 0.87% 79,963,044
2023-09-20 2023-09-18 9.650 8,390,595 -14,000 0.87% 80,969,242
2023-09-19 2023-09-15 9.140 8,404,595 +49,000 0.87% 76,817,998
2023-09-18 2023-09-14 8.900 8,355,595 -59,300 0.87% 74,364,796
2023-09-15 2023-09-13 8.940 8,414,895 -291,000 0.87% 75,229,161
2023-09-14 2023-09-12 9.260 8,705,895 -118,415 0.90% 80,616,588
2023-09-13 2023-09-11 9.010 8,824,310 +329,000 0.91% 79,507,033
2023-09-12 2023-09-07 8.360 8,495,310 -162,412 0.88% 71,020,792
2023-09-11 2023-09-06 8.610 8,657,722 -381,413 0.90% 74,542,986
2023-09-07 2023-09-05 8.630 9,039,135 +252,000 0.94% 78,007,735
2023-09-06 2023-09-04 9.120 8,787,135 +185,000 0.91% 80,138,671
2023-09-05 2023-08-31 8.630 8,602,135 -251,760 0.89% 74,236,425
2023-09-04 2023-08-30 8.520 8,853,895 +119,000 0.92% 75,435,185
2023-08-31 2023-08-29 8.760 8,734,895 +284,000 0.91% 76,517,680
2023-08-30 2023-08-28 8.350 8,450,895 -197,000 0.88% 70,564,973
2023-08-29 2023-08-25 7.840 8,647,895 +16,000 0.90% 67,799,497
2023-08-28 2023-08-24 7.880 8,631,895 +94,000 0.89% 68,019,333
2023-08-25 2023-08-23 7.700 8,537,895 +198,000 0.88% 65,741,792
2023-08-24 2023-08-22 7.530 8,339,895 -1,000 0.86% 62,799,409
2023-08-23 2023-08-21 7.370 8,340,895 -5,442 0.86% 61,472,396
2023-08-22 2023-08-18 6.990 8,346,337 -474,028 0.87% 58,340,896
2023-08-21 2023-08-17 7.330 8,820,365 -679,930 0.91% 64,653,275
2023-08-18 2023-08-16 7.200 9,500,295 +623,000 0.98% 68,402,124
2023-08-17 2023-08-15 7.480 8,877,295 +31,723 0.92% 66,402,167
2023-08-16 2023-08-14 7.770 8,845,572 -57,123 0.92% 68,730,094
2023-08-15 2023-08-11 7.790 8,902,695 +127,000 0.92% 69,351,994
2023-08-14 2023-08-10 8.090 8,775,695 +79,000 0.91% 70,995,373
2023-08-11 2023-08-09 8.000 8,696,695 -182,000 0.90% 69,573,560
2023-08-10 2023-08-08 7.870 8,878,695 +324,100 0.92% 69,875,330
2023-08-09 2023-08-07 8.150 8,554,595 -258,600 0.89% 69,719,949
2023-08-08 2023-08-04 8.700 8,813,195 +25,000 0.91% 76,674,796
2023-08-07 2023-08-03 8.750 8,788,195 -179,300 0.91% 76,896,706
2023-08-04 2023-08-02 8.600 8,967,495 -26,500 0.93% 77,120,457
2023-08-03 2023-08-01 9.070 8,993,995 +320,000 0.93% 81,575,535
2023-08-02 2023-07-31 8.990 8,673,995 -22,200 0.90% 77,979,215
2023-08-01 2023-07-28 10.080 8,696,195 +172,600 0.90% 87,657,646
2023-07-31 2023-07-27 9.310 8,523,595 -59,382 0.88% 79,354,669
2023-07-28 2023-07-26 9.240 8,582,977 +40,000 0.89% 79,306,707
2023-07-27 2023-07-25 9.230 8,542,977 -211,000 0.89% 78,851,678
2023-07-26 2023-07-24 9.160 8,753,977 +52,000 0.91% 80,186,429
2023-07-25 2023-07-21 9.330 8,701,977 +6,000 0.90% 81,189,445
2023-07-24 2023-07-20 8.930 8,695,977 -260,628 0.90% 77,655,075
2023-07-21 2023-07-19 9.160 8,956,605 +51,600 0.93% 82,042,502
2023-07-20 2023-07-18 9.250 8,905,005 +210,000 0.92% 82,371,296
2023-07-19 2023-07-14 9.350 8,695,005 -295,920 0.90% 81,298,297
2023-07-18 2023-07-13 9.650 8,990,925 -410,270 0.93% 86,762,426
2023-07-14 2023-07-12 9.060 9,401,195 +48,600 0.97% 85,174,827
2023-07-13 2023-07-11 9.170 9,352,595 +706,000 0.97% 85,763,296
2023-07-12 2023-07-10 8.650 8,646,595 +266,000 0.90% 74,793,047
2023-07-11 2023-07-07 9.150 8,380,595 -64,600 0.87% 76,682,444
2023-07-10 2023-07-06 7.970 8,445,195 -54,000 0.88% 67,308,204
2023-07-07 2023-07-05 7.710 8,499,195 +319,000 0.88% 65,528,793
2023-07-06 2023-07-04 8.040 8,180,195 -385,776 0.85% 65,768,768
2023-07-05 2023-07-03 7.480 8,565,971 -1,413,834 0.89% 64,073,463
2023-07-04 2023-06-30 7.480 9,979,805 -443,790 1.03% 74,648,941
2023-07-03 2023-06-29 7.110 10,423,595 +1,408,370 1.08% 74,111,760
2023-06-30 2023-06-28 7.100 9,015,225 +149,630 0.93% 64,008,098
2023-06-29 2023-06-27 7.230 8,865,595 -33,000 0.92% 64,098,252
2023-06-28 2023-06-26 7.170 8,898,595 +375,000 0.92% 63,802,926
2023-06-27 2023-06-23 6.980 8,523,595 -235,000 0.88% 59,494,693
2023-06-26 2023-06-21 7.330 8,758,595 -24,490 0.91% 64,200,501
2023-06-23 2023-06-20 7.610 8,783,085 -612,510 0.91% 66,839,277
2023-06-21 2023-06-19 7.940 9,395,595 -106,000 0.97% 74,601,024
2023-06-20 2023-06-16 8.200 9,501,595 +321,000 0.98% 77,913,079
2023-06-19 2023-06-15 7.510 9,180,595 +444,000 0.95% 68,946,268
2023-06-16 2023-06-14 7.340 8,736,595 -15,000 0.91% 64,126,607
2023-06-15 2023-06-13 7.210 8,751,595 -103,000 0.91% 63,099,000
2023-06-14 2023-06-12 7.260 8,854,595 +259,440 0.92% 64,284,360
2023-06-13 2023-06-09 7.610 8,595,155 -69,000 0.89% 65,409,130
2023-06-12 2023-06-08 7.510 8,664,155 +87,600 0.90% 65,067,804
2023-06-09 2023-06-07 7.790 8,576,555 -71,000 0.89% 66,811,363
2023-06-08 2023-06-06 7.720 8,647,555 -1,323,040 0.90% 66,759,125
2023-06-07 2023-06-05 7.950 9,970,595 +108,000 1.03% 79,266,230
2023-06-06 2023-06-02 8.160 9,862,595 -78,000 1.02% 80,478,775
2023-06-05 2023-06-01 8.000 9,940,595 +1,371,000 1.03% 79,524,760
2023-06-02 2023-05-31 8.000 8,569,595 +152,000 0.89% 68,556,760
2023-06-01 2023-05-30 8.210 8,417,595 -153,400 0.87% 69,108,455
2023-05-31 2023-05-29 7.980 8,570,995 -67,000 0.89% 68,396,540
2023-05-30 2023-05-25 8.710 8,637,995 +85,000 0.90% 75,236,936
2023-05-29 2023-05-24 8.820 8,552,995 -275,000 0.89% 75,437,416
2023-05-25 2023-05-23 9.150 8,827,995 +28,660 0.92% 80,776,154
2023-05-24 2023-05-22 8.850 8,799,335 -1,840,660 0.91% 77,874,115
2023-05-23 2023-05-19 9.280 10,639,995 -124 1.10% 98,739,154
2023-05-22 2023-05-18 10.820 10,640,119 +2,196,395 1.10% 115,126,088
2023-05-19 2023-05-17 13.200 8,443,724 -415,761 0.88% 111,457,157
2023-05-18 2023-05-16 13.840 8,859,485 -656,510 0.92% 122,615,272
2023-05-17 2023-05-15 13.560 9,515,995 +660,000 0.99% 129,036,892
2023-05-16 2023-05-12 14.060 8,855,995 +656,000 0.92% 124,515,290
2023-05-15 2023-05-11 14.800 8,199,995 +7,600 0.85% 121,359,926
2023-05-12 2023-05-10 14.840 8,192,395 +90,000 0.85% 121,575,142
2023-05-11 2023-05-09 14.560 8,102,395 -238,400 0.84% 117,970,871
2023-05-10 2023-05-08 15.280 8,340,795 -46,000 0.86% 127,447,348
2023-05-09 2023-05-05 15.400 8,386,795 +226,000 0.87% 129,156,643
2023-05-08 2023-05-04 15.000 8,160,795 -86,139 0.85% 122,411,925
2023-05-05 2023-05-03 14.380 8,246,934 -68,844 0.85% 118,590,911
2023-05-04 2023-05-02 14.860 8,315,778 +12,000 0.86% 123,572,461
2023-05-03 2023-04-28 15.300 8,303,778 +80,000 0.86% 127,047,803
2023-05-02 2023-04-27 15.560 8,223,778 -224,107 0.85% 127,961,986
2023-04-28 2023-04-26 15.580 8,447,885 +44,000 0.88% 131,618,048
2023-04-27 2023-04-25 15.160 8,403,885 +192,000 0.87% 127,402,897
2023-04-26 2023-04-24 16.040 8,211,885 +4,200 0.85% 131,718,635
2023-04-25 2023-04-21 15.400 8,207,685 -325,900 0.85% 126,398,349
2023-04-24 2023-04-20 15.400 8,533,585 +108,900 0.88% 131,417,209
2023-04-21 2023-04-19 16.400 8,424,685 -410,200 0.87% 138,164,834
2023-04-20 2023-04-18 16.480 8,834,885 +646,414 0.92% 145,598,905
2023-04-19 2023-04-17 16.640 8,188,471 -104,448 0.85% 136,256,157
2023-04-18 2023-04-14 16.880 8,292,919 +110,000 0.86% 139,984,473
2023-04-17 2023-04-13 16.520 8,182,919 +25,324 0.85% 135,181,822
2023-04-14 2023-04-12 16.000 8,157,595 +50,000 0.85% 130,521,520
2023-04-13 2023-04-11 16.100 8,107,595 -44,000 0.84% 130,532,280
2023-04-12 2023-04-06 14.980 8,151,595 -152,000 0.84% 122,110,893
2023-04-11 2023-04-04 14.320 8,303,595 -476,000 0.86% 118,907,480
2023-04-06 2023-04-03 13.720 8,779,595 +208,960 0.91% 120,456,043
2023-04-04 2023-03-31 13.180 8,570,635 +506,040 0.89% 112,960,969
2023-04-03 2023-03-30 14.080 8,064,595 +7,835,595 0.84% 113,549,498
2023-03-31 2023-03-29 14.000 229,000 -51,000 0.02% 3,206,000
2023-03-30 2023-03-28 13.960 280,000 -13,000 0.03% 3,908,800
2023-03-29 2023-03-27 14.280 293,000 +226,000 0.03% 4,184,040
2023-03-28 2023-03-24 14.360 67,000 +2,000 0.01% 962,120
2023-03-27 2023-03-23 14.640 65,000 -187,000 0.01% 951,600
2023-03-24 2023-03-22 14.780 252,000 +16,677 0.03% 3,724,560
2023-03-23 2023-03-21 15.740 235,323 +125,123 0.02% 3,703,984
2023-03-22 2023-03-20 15.120 110,200 -64,419 0.01% 1,666,224
2023-03-21 2023-03-17 15.860 174,619 -675,850 0.02% 2,769,457
2023-03-20 2023-03-16 15.380 850,469 -198,791 0.09% 13,080,213
2023-03-17 2023-03-15 15.000 1,049,260 +763,000 0.11% 15,738,900
2023-03-16 2023-03-14 14.200 286,260 -49,740 0.03% 4,064,892
2023-03-15 2023-03-13 13.900 336,000 -168,000 0.03% 4,670,400
2023-03-14 2023-03-10 13.200 504,000 +233,000 0.05% 6,652,800
2023-03-13 2023-03-09 13.700 271,000 +126,000 0.03% 3,712,700
2023-03-10 2023-03-08 13.380 145,000 -112,654 0.02% 1,940,100
2023-03-09 2023-03-07 14.960 257,654 -179,000 0.03% 3,854,504
2023-03-08 2023-03-06 15.480 436,654 +39,160 0.05% 6,759,404
2023-03-07 2023-03-03 15.080 397,494 -164,747 0.04% 5,994,210
2023-03-06 2023-03-02 14.600 562,241 -83,469 0.06% 8,208,719
2023-03-03 2023-03-01 15.200 645,710 -130,290 0.07% 9,814,792
2023-03-02 2023-02-28 14.520 776,000 +71,000 0.08% 11,267,520
2023-03-01 2023-02-27 13.900 705,000 +448,000 0.07% 9,799,500
2023-02-28 2023-02-24 14.180 257,000 +65,000 0.03% 3,644,260
2023-02-27 2023-02-23 15.320 192,000 -93,000 0.02% 2,941,440
2023-02-24 2023-02-22 15.000 285,000 -15,000 0.03% 4,275,000
2023-02-23 2023-02-21 14.780 300,000 -175,000 0.03% 4,434,000
2023-02-22 2023-02-20 15.120 475,000 -97,072 0.05% 7,182,000
2023-02-21 2023-02-17 13.960 572,072 -216,000 0.06% 7,986,125
2023-02-20 2023-02-16 13.760 788,072 -54,323 0.08% 10,843,871
2023-02-17 2023-02-15 14.760 842,395 -331,800 0.09% 12,433,750
2023-02-16 2023-02-14 14.660 1,174,195 +22,000 0.12% 17,213,699
2023-02-15 2023-02-13 14.780 1,152,195 -165,600 0.12% 17,029,442
2023-02-14 2023-02-10 14.420 1,317,795 -269,200 0.14% 19,002,604
2023-02-13 2023-02-09 15.120 1,586,995 +79,200 0.16% 23,995,364
2023-02-10 2023-02-08 15.140 1,507,795 -267,283 0.16% 22,828,016
2023-02-09 2023-02-07 15.000 1,775,078 -3,968,872 0.18% 26,626,170
2023-02-08 2023-02-06 15.100 5,743,950 +222,000 0.61% 86,733,645
2023-02-07 2023-02-03 16.140 5,521,950 +1,471,655 0.59% 89,124,273
2023-02-06 2023-02-02 16.820 4,050,295 +1,168,000 0.43% 68,125,962
2023-02-03 2023-02-01 14.840 2,882,295 +1,042,500 0.31% 42,773,258
2023-02-02 2023-01-31 13.080 1,839,795 +250,000 0.20% 24,064,519
2023-02-01 2023-01-30 13.240 1,589,795 -51,001 0.17% 21,048,886
2023-01-31 2023-01-27 13.060 1,640,796 -37,000 0.17% 21,428,796
2023-01-30 2023-01-26 13.000 1,677,796 +42,000 0.18% 21,811,348
2023-01-27 2023-01-20 12.560 1,635,796 -46,000 0.17% 20,545,598
2023-01-26 2023-01-19 12.840 1,681,796 -545,398 0.18% 21,594,261
2023-01-20 2023-01-18 12.720 2,227,194 -1,152,500 0.24% 28,329,908
2023-01-19 2023-01-17 12.880 3,379,694 +780,900 0.36% 43,530,459
2023-01-18 2023-01-16 13.900 2,598,794 -215,000 0.28% 36,123,237
2023-01-17 2023-01-13 13.600 2,813,794 +381,000 0.30% 38,267,598
2023-01-16 2023-01-12 12.660 2,432,794 +338,000 0.26% 30,799,172
2023-01-13 2023-01-11 13.200 2,094,794 -158,915 0.22% 27,651,281
2023-01-12 2023-01-10 13.800 2,253,709 -29,595 0.24% 31,101,184
2023-01-11 2023-01-09 13.380 2,283,304 -210,990 0.24% 30,550,608
2023-01-10 2023-01-06 12.240 2,494,294 +161,500 0.27% 30,530,159
2023-01-09 2023-01-05 12.720 2,332,794 +152,000 0.25% 29,673,140
2023-01-06 2023-01-04 12.000 2,180,794 -65,000 0.23% 26,169,528
2023-01-05 2023-01-03 11.180 2,245,794 +15,910 0.24% 25,107,977
2023-01-04 2022-12-30 10.800 2,229,884 -36,000 0.24% 24,082,747
2023-01-03 2022-12-29 10.960 2,265,884 +77,000 0.24% 24,834,089
2022-12-30 2022-12-28 10.600 2,188,884 -27,000 0.23% 23,202,170
2022-12-29 2022-12-23 10.100 2,215,884 -286,130 0.24% 22,380,428
2022-12-28 2022-12-22 9.980 2,502,014 +42,000 0.27% 24,970,100
2022-12-23 2022-12-21 9.760 2,460,014 +124,000 0.26% 24,009,737
2022-12-22 2022-12-20 9.570 2,336,014 +36,000 0.25% 22,355,654
2022-12-21 2022-12-19 9.700 2,300,014 +19,000 0.24% 22,310,136
2022-12-20 2022-12-16 10.200 2,281,014 +203,000 0.24% 23,266,343
2022-12-19 2022-12-15 9.850 2,078,014 +16,000 0.22% 20,468,438
2022-12-16 2022-12-14 10.600 2,062,014 -65,000 0.22% 21,857,348
2022-12-15 2022-12-13 10.720 2,127,014 +82,000 0.23% 22,801,590
2022-12-14 2022-12-12 11.320 2,045,014 -245,380 0.22% 23,149,558
2022-12-13 2022-12-09 10.020 2,290,394 -199,400 0.24% 22,949,748
2022-12-12 2022-12-08 9.580 2,489,794 +19,000 0.26% 23,852,227
2022-12-09 2022-12-07 9.000 2,470,794 +265,000 0.26% 22,237,146
2022-12-08 2022-12-06 9.350 2,205,794 +138,000 0.23% 20,624,174
2022-12-07 2022-12-05 9.880 2,067,794 -32,000 0.22% 20,429,805
2022-12-06 2022-12-02 9.030 2,099,794 -6,000 0.22% 18,961,140
2022-12-05 2022-12-01 8.670 2,105,794 +23,000 0.22% 18,257,234
2022-12-02 2022-11-30 8.850 2,082,794 -7,000 0.22% 18,432,727
2022-12-01 2022-11-29 8.490 2,089,794 -24,000 0.22% 17,742,351
2022-11-30 2022-11-28 8.120 2,113,794 +10,000 0.22% 17,164,007
2022-11-29 2022-11-25 8.060 2,103,794 +53,000 0.22% 16,956,580
2022-11-28 2022-11-24 8.200 2,050,794 +8,000 0.22% 16,816,511
2022-11-25 2022-11-23 8.370 2,042,794 -87,000 0.22% 17,098,186
2022-11-24 2022-11-22 8.340 2,129,794 +9,000 0.23% 17,762,482
2022-11-23 2022-11-21 8.660 2,120,794 +108,000 0.23% 18,366,076
2022-11-22 2022-11-18 9.350 2,012,794 -370,000 0.21% 18,819,624
2022-11-21 2022-11-17 8.800 2,382,794 +5,000 0.25% 20,968,587
2022-11-18 2022-11-16 8.690 2,377,794 +220,000 0.25% 20,663,030
2022-11-17 2022-11-15 8.330 2,157,794 +6,000 0.23% 17,974,424
2022-11-16 2022-11-14 8.240 2,151,794 -29,247 0.23% 17,730,783
2022-11-15 2022-11-11 7.350 2,181,041 -197,300 0.23% 16,030,651
2022-11-14 2022-11-10 7.380 2,378,341 -173,000 0.25% 17,552,157
2022-11-11 2022-11-09 7.490 2,551,341 +297,000 0.27% 19,109,544
2022-11-10 2022-11-08 8.060 2,254,341 -446,493 0.24% 18,169,988
2022-11-09 2022-11-07 8.140 2,700,834 -1,080,467 0.29% 21,984,789
2022-11-08 2022-11-04 7.490 3,781,301 -328,000 0.40% 28,321,944
2022-11-07 2022-11-03 7.480 4,109,301 +1,138,000 0.44% 30,737,571
2022-11-04 2022-11-02 6.150 2,971,301 +21,200 0.32% 18,273,501
2022-11-03 2022-11-01 5.770 2,950,101 -56,000 0.31% 17,022,083
2022-11-02 2022-10-31 5.510 3,006,101 +115,000 0.32% 16,563,617
2022-11-01 2022-10-28 5.630 2,891,101 -115,000 0.31% 16,276,899
2022-10-31 2022-10-27 6.000 3,006,101 +84,000 0.32% 18,036,606
2022-10-28 2022-10-26 6.150 2,922,101 +374,000 0.31% 17,970,921
2022-10-27 2022-10-25 5.800 2,548,101 -34,000 0.27% 14,778,986
2022-10-26 2022-10-24 5.690 2,582,101 -134,420 0.27% 14,692,155
2022-10-25 2022-10-21 6.180 2,716,521 +12,000 0.29% 16,788,100
2022-10-24 2022-10-20 5.910 2,704,521 -355,580 0.29% 15,983,719
2022-10-21 2022-10-19 5.950 3,060,101 +3,640 0.33% 18,207,601
2022-10-20 2022-10-18 6.600 3,056,461 +506,000 0.33% 20,172,643
2022-10-19 2022-10-17 6.430 2,550,461 +99,000 0.27% 16,399,464
2022-10-18 2022-10-14 6.260 2,451,461 +8,000 0.26% 15,346,146
2022-10-17 2022-10-13 5.820 2,443,461 -43,000 0.26% 14,220,943
2022-10-14 2022-10-12 5.830 2,486,461 +21,000 0.26% 14,496,068
2022-10-13 2022-10-11 5.920 2,465,461 +32,000 0.26% 14,595,529
2022-10-12 2022-10-10 6.050 2,433,461 -330,789 0.26% 14,722,439
2022-10-11 2022-10-07 6.030 2,764,250 -20,000 0.29% 16,668,428
2022-10-10 2022-10-06 6.190 2,784,250 +28,000 0.30% 17,234,508
2022-10-07 2022-10-05 6.320 2,756,250 +64,000 0.29% 17,419,500
2022-10-06 2022-10-03 5.990 2,692,250 -5,000 0.29% 16,126,578
2022-10-05 2022-09-30 6.100 2,697,250 -16,000 0.29% 16,453,225
2022-10-03 2022-09-29 6.100 2,713,250 -66,000 0.29% 16,550,825
2022-09-30 2022-09-28 6.310 2,779,250 +185,000 0.30% 17,537,068
2022-09-29 2022-09-27 6.650 2,594,250 +111,000 0.28% 17,251,762
2022-09-28 2022-09-26 6.470 2,483,250 +49,000 0.26% 16,066,628
2022-09-27 2022-09-23 6.420 2,434,250 +5,000 0.26% 15,627,885
2022-09-26 2022-09-22 6.720 2,429,250 -63,000 0.26% 16,324,560
2022-09-23 2022-09-21 6.510 2,492,250 +9,000 0.27% 16,224,548
2022-09-22 2022-09-20 6.720 2,483,250 -73,000 0.26% 16,687,440
2022-09-21 2022-09-19 6.790 2,556,250 +97,000 0.27% 17,356,938
2022-09-20 2022-09-16 7.170 2,459,250 -218,574 0.26% 17,632,822
2022-09-19 2022-09-15 7.210 2,677,824 +145,000 0.29% 19,307,111
2022-09-16 2022-09-14 7.390 2,532,824 +63,000 0.27% 18,717,569
2022-09-15 2022-09-13 7.460 2,469,824 -174,480 0.26% 18,424,887
2022-09-14 2022-09-09 7.910 2,644,304 +202,795 0.28% 20,916,445
2022-09-13 2022-09-08 8.120 2,441,509 +53,128 0.26% 19,825,053
2022-09-09 2022-09-07 8.230 2,388,381 -38,000 0.25% 19,656,376
2022-09-08 2022-09-06 7.340 2,426,381 -345,920 0.26% 17,809,637
2022-09-07 2022-09-05 7.390 2,772,301 -90,000 0.30% 20,487,304
2022-09-06 2022-09-02 8.310 2,862,301 +340,000 0.30% 23,785,721
2022-09-05 2022-09-01 7.860 2,522,301 -25,000 0.27% 19,825,286
2022-09-02 2022-08-31 7.980 2,547,301 -91,000 0.27% 20,327,462
2022-09-01 2022-08-30 7.620 2,638,301 -90,000 0.28% 20,103,854
2022-08-31 2022-08-29 7.330 2,728,301 -13,000 0.29% 19,998,446
2022-08-30 2022-08-26 7.430 2,741,301 -53,000 0.29% 20,367,866
2022-08-29 2022-08-25 6.890 2,794,301 -46,000 0.30% 19,252,734
2022-08-26 2022-08-24 6.850 2,840,301 +190,000 0.30% 19,456,062
2022-08-25 2022-08-23 6.620 2,650,301 -57,600 0.28% 17,544,993
2022-08-24 2022-08-22 6.170 2,707,901 +51,000 0.29% 16,707,749
2022-08-23 2022-08-19 5.940 2,656,901 +47,000 0.28% 15,781,992
2022-08-22 2022-08-18 6.010 2,609,901 -48,000 0.28% 15,685,505
2022-08-19 2022-08-17 6.030 2,657,901 +54,000 0.28% 16,027,143
2022-08-18 2022-08-16 6.130 2,603,901 -6,000 0.28% 15,961,913
2022-08-17 2022-08-15 6.120 2,609,901 -43,120 0.28% 15,972,594
2022-08-16 2022-08-12 6.190 2,653,021 +31,000 0.28% 16,422,200
2022-08-15 2022-08-11 6.190 2,622,021 +91,000 0.28% 16,230,310
2022-08-12 2022-08-10 6.000 2,531,021 -289,620 0.27% 15,186,126
2022-08-11 2022-08-09 6.200 2,820,641 -358,780 0.30% 17,487,974
2022-08-10 2022-08-08 6.260 3,179,421 +282,400 0.34% 19,903,175
2022-08-09 2022-08-05 6.550 2,897,021 +152,000 0.31% 18,975,488
2022-08-08 2022-08-04 6.390 2,745,021 +122,000 0.29% 17,540,684
2022-08-05 2022-08-03 6.140 2,623,021 +118,000 0.28% 16,105,349
2022-08-04 2022-08-02 6.200 2,505,021 -201,295 0.27% 15,531,130
2022-08-03 2022-08-01 6.390 2,706,316 +1,000 0.29% 17,293,359
2022-08-02 2022-07-29 6.550 2,705,316 -131,000 0.29% 17,719,820
2022-08-01 2022-07-28 6.780 2,836,316 -6,800 0.30% 19,230,222
2022-07-29 2022-07-27 6.680 2,843,116 +18,000 0.30% 18,992,015
2022-07-28 2022-07-26 6.820 2,825,116 -268,084 0.30% 19,267,291
2022-07-27 2022-07-25 6.880 3,093,200 +75,000 0.33% 21,281,216
2022-07-26 2022-07-22 6.920 3,018,200 +32,000 0.32% 20,885,944
2022-07-25 2022-07-21 6.870 2,986,200 +96,000 0.32% 20,515,194
2022-07-22 2022-07-20 6.960 2,890,200 +121,000 0.31% 20,115,792
2022-07-21 2022-07-19 6.930 2,769,200 +48,000 0.29% 19,190,556
2022-07-20 2022-07-18 7.000 2,721,200 +114,000 0.29% 19,048,400
2022-07-19 2022-07-15 7.120 2,607,200 -270,000 0.28% 18,563,264
2022-07-18 2022-07-14 7.520 2,877,200 -65,000 0.31% 21,636,544
2022-07-15 2022-07-13 7.300 2,942,200 +261,000 0.31% 21,478,060
2022-07-14 2022-07-12 7.450 2,681,200 -25,000 0.29% 19,974,940
2022-07-13 2022-07-11 7.800 2,706,200 +7,000 0.29% 21,108,360
2022-07-12 2022-07-08 7.930 2,699,200 +30,100 0.29% 21,404,656
2022-07-11 2022-07-07 8.110 2,669,100 +7,000 0.28% 21,646,401
2022-07-08 2022-07-06 8.500 2,662,100 -113,000 0.28% 22,627,850
2022-07-07 2022-07-05 8.180 2,775,100 -61,000 0.30% 22,700,318
2022-07-06 2022-07-04 8.480 2,836,100 +275,100 0.30% 24,050,128
2022-07-05 2022-06-30 8.090 2,561,000 -144,400 0.27% 20,718,490
2022-07-04 2022-06-29 8.010 2,705,400 +32,400 0.29% 21,670,254
2022-06-30 2022-06-28 8.510 2,673,000 +102,000 0.28% 22,747,230
2022-06-29 2022-06-27 8.520 2,571,000 -221,850 0.27% 21,904,920
2022-06-28 2022-06-24 9.400 2,792,850 -485,150 0.30% 26,252,790
2022-06-27 2022-06-23 8.490 3,278,000 +96,000 0.35% 27,830,220
2022-06-24 2022-06-22 8.350 3,182,000 +412,000 0.34% 26,569,700
2022-06-23 2022-06-21 8.980 2,770,000 -24,000 0.29% 24,874,600
2022-06-22 2022-06-20 8.060 2,794,000 -9,126 0.30% 22,519,640
2022-06-21 2022-06-17 7.890 2,803,126 -314,391 0.30% 22,116,664
2022-06-20 2022-06-16 7.550 3,117,517 -9,000 0.33% 23,537,253
2022-06-17 2022-06-15 7.730 3,126,517 -43,723 0.33% 24,167,976
2022-06-16 2022-06-14 7.710 3,170,240 -86,000 0.34% 24,442,550
2022-06-15 2022-06-13 7.980 3,256,240 -122,760 0.35% 25,984,795
2022-06-14 2022-06-10 8.480 3,379,000 -67,100 0.36% 28,653,920
2022-06-13 2022-06-09 8.460 3,446,100 +54,000 0.37% 29,154,006
2022-06-10 2022-06-08 8.490 3,392,100 +125,000 0.36% 28,798,929
2022-06-09 2022-06-07 8.310 3,267,100 +9,705 0.35% 27,149,601
2022-06-08 2022-06-06 8.260 3,257,395 -1,113,605 0.35% 26,906,083
2022-06-07 2022-06-02 7.840 4,371,000 -105,000 0.47% 34,268,640
2022-06-06 2022-06-01 7.730 4,476,000 -78,000 0.48% 34,599,480
2022-06-02 2022-05-31 7.750 4,554,000 +5,000 0.49% 35,293,500
2022-06-01 2022-05-30 7.130 4,549,000 +1,238,220 0.48% 32,434,370
2022-05-31 2022-05-27 6.650 3,310,780 -165,000 0.35% 22,016,687
2022-05-30 2022-05-26 7.000 3,475,780 -118,000 0.37% 24,330,460
2022-05-27 2022-05-25 6.960 3,593,780 -126,000 0.38% 25,012,709
2022-05-26 2022-05-24 7.020 3,719,780 -10,000 0.40% 26,112,856
2022-05-25 2022-05-23 7.480 3,729,780 +200,000 0.40% 27,898,754
2022-05-24 2022-05-20 7.510 3,529,780 -364,220 0.38% 26,508,648
2022-05-23 2022-05-19 7.030 3,894,000 +238,000 0.42% 27,374,820
2022-05-20 2022-05-18 6.990 3,656,000 +225,000 0.39% 25,555,440
2022-05-19 2022-05-17 6.880 3,431,000 -134,000 0.37% 23,605,280
2022-05-18 2022-05-16 6.700 3,565,000 +76,080 0.38% 23,885,500
2022-05-17 2022-05-13 6.630 3,488,920 -272,080 0.37% 23,131,540
2022-05-16 2022-05-12 6.660 3,761,000 -110,410 0.40% 25,048,260
2022-05-13 2022-05-11 6.870 3,871,410 +411,000 0.41% 26,596,587
2022-05-12 2022-05-10 6.950 3,460,410 +63,000 0.37% 24,049,850
2022-05-11 2022-05-06 7.460 3,397,410 -13,000 0.36% 25,344,679
2022-05-10 2022-05-05 7.600 3,410,410 +42,000 0.36% 25,919,116
2022-05-06 2022-05-04 7.650 3,368,410 -37,000 0.36% 25,768,336
2022-05-05 2022-05-03 7.820 3,405,410 +110,000 0.36% 26,630,306
2022-05-04 2022-04-29 8.090 3,295,410 +42,000 0.35% 26,659,867
2022-05-03 2022-04-28 7.400 3,253,410 -293,000 0.35% 24,075,234
2022-04-29 2022-04-27 6.860 3,546,410 -45,000 0.38% 24,328,373
2022-04-28 2022-04-26 6.470 3,591,410 +153,000 0.38% 23,236,423
2022-04-27 2022-04-25 6.410 3,438,410 +25,000 0.37% 22,040,208
2022-04-26 2022-04-22 6.800 3,413,410 -244,000 0.36% 23,211,188
2022-04-25 2022-04-21 6.750 3,657,410 +72,000 0.39% 24,687,518
2022-04-22 2022-04-20 6.930 3,585,410 -540,885 0.38% 24,846,891
2022-04-21 2022-04-19 6.870 4,126,295 +89,000 0.44% 28,347,647
2022-04-20 2022-04-14 7.340 4,037,295 +123,000 0.43% 29,633,745
2022-04-19 2022-04-13 7.190 3,914,295 +275,295 0.42% 28,143,781
2022-04-14 2022-04-12 7.730 3,639,000 +293,000 0.39% 28,129,470
2022-04-13 2022-04-11 7.850 3,346,000 -117,000 0.36% 26,266,100
2022-04-12 2022-04-08 8.390 3,463,000 -12,000 0.37% 29,054,570
2022-04-11 2022-04-07 8.330 3,475,000 -8,000 0.37% 28,946,750
2022-04-08 2022-04-06 8.780 3,483,000 +57,000 0.37% 30,580,740
2022-04-07 2022-04-04 8.490 3,426,000 +111,000 0.37% 29,086,740
2022-04-06 2022-04-01 7.740 3,315,000 -55,000 0.35% 25,658,100
2022-04-04 2022-03-31 7.950 3,370,000 -154,000 0.36% 26,791,500
2022-04-01 2022-03-30 8.640 3,524,000 +105,000 0.38% 30,447,360
2022-03-31 2022-03-29 7.910 3,419,000 +7,350 0.36% 27,044,290
2022-03-30 2022-03-28 7.790 3,411,650 -308,350 0.36% 26,576,754
2022-03-29 2022-03-25 7.990 3,720,000 -198,000 0.40% 29,722,800
2022-03-28 2022-03-24 8.900 3,918,000 +121,000 0.42% 34,870,200
2022-03-25 2022-03-23 8.650 3,797,000 +236,000 0.40% 32,844,050
2022-03-24 2022-03-22 8.220 3,561,000 -141,000 0.38% 29,271,420
2022-03-23 2022-03-21 7.930 3,702,000 +144,000 0.39% 29,356,860
2022-03-22 2022-03-18 8.030 3,558,000 +13,000 0.38% 28,570,740
2022-03-21 2022-03-17 8.050 3,545,000 -78,680 0.38% 28,537,250
2022-03-18 2022-03-16 6.890 3,623,680 -230,000 0.39% 24,967,155
2022-03-17 2022-03-15 6.400 3,853,680 +176,000 0.41% 24,663,552
2022-03-16 2022-03-14 6.490 3,677,680 -11,000 0.39% 23,868,143
2022-03-15 2022-03-11 7.270 3,688,680 +89,000 0.39% 26,816,704
2022-03-14 2022-03-10 7.630 3,599,680 -1,514,320 0.38% 27,465,558
2022-03-11 2022-03-09 7.440 5,114,000 -64,000 0.55% 38,048,160
2022-03-10 2022-03-08 7.590 5,178,000 +1,584,000 0.55% 39,301,020
2022-03-09 2022-03-07 8.030 3,594,000 +153,000 0.38% 28,859,820
2022-03-08 2022-03-04 8.180 3,441,000 -10,000 0.37% 28,147,380
2022-03-07 2022-03-03 8.930 3,451,000 +34,000 0.37% 30,817,430
2022-03-04 2022-03-02 8.950 3,417,000 +104,000 0.36% 30,582,150
2022-03-03 2022-03-01 9.380 3,313,000 -116,000 0.35% 31,075,940
2022-03-02 2022-02-28 9.230 3,429,000 +21,000 0.37% 31,649,670
2022-03-01 2022-02-25 9.460 3,408,000 +27,000 0.36% 32,239,680
2022-02-28 2022-02-24 9.030 3,381,000 +1,000 0.36% 30,530,430
2022-02-25 2022-02-23 9.390 3,380,000 +121,000 0.36% 31,738,200
2022-02-24 2022-02-22 9.150 3,259,000 -12,000 0.35% 29,819,850
2022-02-23 2022-02-21 9.350 3,271,000 +26,000 0.35% 30,583,850
2022-02-22 2022-02-18 9.440 3,245,000 +37,000 0.35% 30,632,800
2022-02-21 2022-02-17 9.940 3,208,000 -64,000 0.34% 31,887,520
2022-02-18 2022-02-16 9.990 3,272,000 +34,000 0.35% 32,687,280
2022-02-17 2022-02-15 10.020 3,238,000 +52,000 0.35% 32,444,760
2022-02-16 2022-02-14 9.520 3,186,000 -10,000 0.34% 30,330,720
2022-02-15 2022-02-11 9.800 3,196,000 +32,000 0.34% 31,320,800
2022-02-14 2022-02-10 10.620 3,164,000 -44,000 0.34% 33,601,680
2022-02-11 2022-02-09 10.080 3,208,000 -89,000 0.34% 32,336,640
2022-02-10 2022-02-08 10.080 3,297,000 +88,000 0.35% 33,233,760
2022-02-09 2022-02-07 10.100 3,209,000 -93,000 0.34% 32,410,900
2022-02-08 2022-02-04 9.750 3,302,000 -112,400 0.35% 32,194,500
2022-02-07 2022-01-31 9.980 3,414,400 -212,000 0.36% 34,075,712
2022-02-04 2022-01-27 9.960 3,626,400 +191,400 0.39% 36,118,944
2022-01-28 2022-01-26 10.140 3,435,000 +135,000 0.37% 34,830,900
2022-01-27 2022-01-25 10.800 3,300,000 +216,600 0.35% 35,640,000
2022-01-26 2022-01-24 11.660 3,083,400 +232,400 0.33% 35,952,444
2022-01-25 2022-01-21 12.440 2,851,000 +54,000 0.30% 35,466,440
2022-01-24 2022-01-20 13.240 2,797,000 +4,000 0.30% 37,032,280
2022-01-21 2022-01-19 13.240 2,793,000 +28,000 0.30% 36,979,320
2022-01-20 2022-01-18 12.800 2,765,000 +3,000 0.30% 35,392,000
2022-01-19 2022-01-17 13.140 2,762,000 -8,000 0.29% 36,292,680
2022-01-18 2022-01-14 13.120 2,770,000 -5,000 0.30% 36,342,400
2022-01-17 2022-01-13 12.800 2,775,000 -115,000 0.30% 35,520,000
2022-01-14 2022-01-12 13.500 2,890,000 +116,000 0.31% 39,015,000
2022-01-13 2022-01-11 12.680 2,774,000 -42,000 0.30% 35,174,320
2022-01-12 2022-01-10 12.680 2,816,000 -88,000 0.30% 35,706,880
2022-01-11 2022-01-07 12.280 2,904,000 +9,000 0.31% 35,661,120
2022-01-10 2022-01-06 12.120 2,895,000 +60,000 0.31% 35,087,400
2022-01-07 2022-01-05 12.180 2,835,000 -36,200 0.30% 34,530,300
2022-01-06 2022-01-04 12.720 2,871,200 -13,800 0.31% 36,521,664
2022-01-05 2022-01-03 13.280 2,885,000 +103,560 0.31% 38,312,800
2022-01-04 2021-12-31 13.600 2,781,440 -196,000 0.30% 37,827,584
2022-01-03 2021-12-29 13.200 2,977,440 +74,440 0.32% 39,302,208
2021-12-30 2021-12-28 13.340 2,903,000 +115,630 0.31% 38,726,020
2021-12-29 2021-12-24 13.860 2,787,370 -77,000 0.30% 38,632,948
2021-12-28 2021-12-22 13.680 2,864,370 -432,830 0.31% 39,184,582
2021-12-23 2021-12-21 13.280 3,297,200 -6,000 0.35% 43,786,816
2021-12-22 2021-12-20 12.780 3,303,200 +476,000 0.35% 42,214,896
2021-12-21 2021-12-17 13.780 2,827,200 -171,000 0.30% 38,958,816
2021-12-20 2021-12-16 14.960 2,998,200 -25,000 0.32% 44,853,072
2021-12-17 2021-12-15 14.700 3,023,200 -26,000 0.32% 44,441,040
2021-12-16 2021-12-14 15.720 3,049,200 -2,897 0.33% 47,933,424
2021-12-15 2021-12-13 15.600 3,052,097 -6,125 0.33% 47,612,713
2021-12-14 2021-12-10 16.580 3,058,222 -130,000 0.33% 50,705,321
2021-12-13 2021-12-09 17.360 3,188,222 -90,698 0.34% 55,347,534
2021-12-10 2021-12-08 16.340 3,278,920 -147,080 0.35% 53,577,553
2021-12-09 2021-12-07 16.220 3,426,000 -34,000 0.37% 55,569,720
2021-12-08 2021-12-06 16.120 3,460,000 -9,000 0.37% 55,775,200
2021-12-07 2021-12-03 18.120 3,469,000 +304,000 0.37% 62,858,280
2021-12-06 2021-12-02 17.100 3,165,000 +125,800 0.34% 54,121,500
2021-12-03 2021-12-01 19.000 3,039,200 +50,000 0.32% 57,744,800
2021-12-02 2021-11-30 19.000 2,989,200 -148,800 0.32% 56,794,800
2021-12-01 2021-11-29 18.900 3,138,000 +20,000 0.34% 59,308,200
2021-11-30 2021-11-26 19.140 3,118,000 -64,950 0.33% 59,678,520
2021-11-29 2021-11-25 19.980 3,182,950 -23,000 0.34% 63,595,341
2021-11-26 2021-11-24 18.700 3,205,950 -458,050 0.34% 59,951,265
2021-11-25 2021-11-23 18.380 3,664,000 +6,000 0.39% 67,344,320
2021-11-24 2021-11-22 18.700 3,658,000 -22,740 0.39% 68,404,600
2021-11-23 2021-11-19 18.180 3,680,740 +3,000 0.39% 66,915,853
2021-11-22 2021-11-18 18.000 3,677,740 +4,000 0.39% 66,199,320
2021-11-19 2021-11-17 18.380 3,673,740 -266,260 0.39% 67,523,341
2021-11-18 2021-11-16 18.160 3,940,000 +11,000 0.42% 71,550,400
2021-11-17 2021-11-15 17.200 3,929,000 -378,696 0.42% 67,578,800
2021-11-16 2021-11-12 16.500 4,307,696 +25,000 0.46% 71,076,984
2021-11-15 2021-11-11 15.200 4,282,696 -53,000 0.46% 65,096,979
2021-11-12 2021-11-10 15.800 4,335,696 +36,000 0.46% 68,503,997
2021-11-11 2021-11-09 15.100 4,299,696 +8,000 0.46% 64,925,410
2021-11-10 2021-11-08 14.380 4,291,696 +50,000 0.46% 61,714,588
2021-11-09 2021-11-05 14.660 4,241,696 -281,469 0.45% 62,183,263
2021-11-08 2021-11-04 14.640 4,523,165 +44,165 0.48% 66,219,136
2021-11-05 2021-11-03 14.280 4,479,000 +519,000 0.48% 63,960,120
2021-11-04 2021-11-02 14.760 3,960,000 +68,600 0.42% 58,449,600
2021-11-03 2021-11-01 14.720 3,891,400 +59,962 0.42% 57,281,408
2021-11-02 2021-10-29 16.080 3,831,438 +94,952 0.41% 61,609,523
2021-11-01 2021-10-28 15.920 3,736,486 +60,179 0.40% 59,484,857
2021-10-29 2021-10-27 16.520 3,676,307 -62,726 0.39% 60,732,592
2021-10-28 2021-10-26 17.540 3,739,033 -17,271 0.40% 65,582,639
2021-10-27 2021-10-25 18.060 3,756,304 +73,965 0.40% 67,838,850
2021-10-26 2021-10-22 17.740 3,682,339 -11,000 0.39% 65,324,694
2021-10-25 2021-10-21 17.920 3,693,339 -36,919 0.39% 66,184,635
2021-10-22 2021-10-20 18.260 3,730,258 -72,399 0.40% 68,114,511
2021-10-21 2021-10-19 18.320 3,802,657 +53,295 0.41% 69,664,676
2021-10-20 2021-10-18 17.940 3,749,362 +97,000 0.40% 67,263,554
2021-10-19 2021-10-15 16.880 3,652,362 +362 0.39% 61,651,871
2021-10-18 2021-10-12 17.480 3,652,000 -83,804 0.39% 63,836,960
2021-10-15 2021-10-11 17.900 3,735,804 +16,894 0.40% 66,870,892
2021-10-12 2021-10-08 17.180 3,718,910 -365,090 0.40% 63,890,874
2021-10-11 2021-10-07 17.820 4,084,000 +70,705 0.44% 72,776,880
2021-10-08 2021-10-06 16.500 4,013,295 +483,295 0.43% 66,219,368
2021-10-07 2021-10-05 17.560 3,530,000 -52,000 0.38% 61,986,800
2021-10-06 2021-10-04 17.900 3,582,000 +95,786 0.38% 64,117,800
2021-10-05 2021-09-30 17.640 3,486,214 -5,000 0.37% 61,496,815
2021-10-04 2021-09-29 17.580 3,491,214 -102,000 0.37% 61,375,542
2021-09-30 2021-09-28 18.200 3,593,214 +377,214 0.38% 65,396,495
2021-09-29 2021-09-27 18.940 3,216,000 +31,000 0.34% 60,911,040
2021-09-28 2021-09-24 18.640 3,185,000 +338,000 0.34% 59,368,400
2021-09-27 2021-09-23 20.400 2,847,000 -26,000 0.30% 58,078,800
2021-09-24 2021-09-21 19.900 2,873,000 +5,000 0.31% 57,172,700
2021-09-23 2021-09-20 20.300 2,868,000 -153,000 0.31% 58,220,400
2021-09-21 2021-09-17 20.550 3,021,000 +136,647 0.32% 62,081,550
2021-09-20 2021-09-16 20.400 2,884,353 +2,353 0.31% 58,840,801
2021-09-17 2021-09-15 20.700 2,882,000 -9,470 0.31% 59,657,400
2021-09-16 2021-09-14 21.700 2,891,470 +13,647 0.31% 62,744,899
2021-09-15 2021-09-13 21.400 2,877,823 +25,353 0.31% 61,585,412
2021-09-14 2021-09-10 23.200 2,852,470 -235,530 0.30% 66,177,304
2021-09-13 2021-09-09 23.100 3,088,000 +27,000 0.33% 71,332,800
2021-09-10 2021-09-08 22.450 3,061,000 +238,000 0.33% 68,719,450
2021-09-09 2021-09-07 23.500 2,823,000 -104,000 0.30% 66,340,500
2021-09-08 2021-09-06 24.000 2,927,000 +4,000 0.31% 70,248,000
2021-09-07 2021-09-03 21.050 2,923,000 +97,000 0.31% 61,529,150
2021-09-06 2021-09-02 20.400 2,826,000 -226,000 0.30% 57,650,400
2021-09-03 2021-09-01 20.900 3,052,000 +56,000 0.33% 63,786,800
2021-09-02 2021-08-31 20.000 2,996,000 +211,000 0.32% 59,920,000
2021-09-01 2021-08-30 19.380 2,785,000 -30,000 0.30% 53,973,300
2021-08-31 2021-08-27 17.900 2,815,000 -178,000 0.30% 50,388,500
2021-08-30 2021-08-26 18.100 2,993,000 -209,000 0.32% 54,173,300
2021-08-27 2021-08-25 18.860 3,202,000 +45,000 0.34% 60,389,720
2021-08-26 2021-08-24 19.000 3,157,000 -58,000 0.34% 59,983,000
2021-08-25 2021-08-23 18.320 3,215,000 +43,000 0.34% 58,898,800
2021-08-24 2021-08-20 17.360 3,172,000 -108,000 0.34% 55,065,920
2021-08-23 2021-08-19 18.460 3,280,000 +44,000 0.35% 60,548,800
2021-08-20 2021-08-18 19.620 3,236,000 +400,002 0.35% 63,490,320
2021-08-19 2021-08-17 20.100 2,835,998 -138,932 0.30% 57,003,560
2021-08-18 2021-08-16 21.050 2,974,930 -1,105,070 0.32% 62,622,276
2021-08-17 2021-08-13 21.150 4,080,000 -815,000 0.44% 86,292,000
2021-08-16 2021-08-12 21.650 4,895,000 +587,000 0.52% 105,976,750
2021-08-13 2021-08-11 22.000 4,308,000 +955,000 0.46% 94,776,000
2021-08-12 2021-08-10 22.700 3,353,000 +486,300 0.36% 76,113,100
2021-08-11 2021-08-09 20.300 2,866,700 +102,000 0.31% 58,194,010
2021-08-10 2021-08-06 21.050 2,764,700 +41,000 0.30% 58,196,935
2021-08-09 2021-08-05 21.850 2,723,700 -53,300 0.29% 59,512,845
2021-08-06 2021-08-04 22.400 2,777,000 -44,300 0.30% 62,204,800
2021-08-05 2021-08-03 21.650 2,821,300 -30,001 0.30% 61,081,145
2021-08-04 2021-08-02 21.250 2,851,301 -3,162,699 0.30% 60,590,146
2021-08-03 2021-07-30 21.500 6,014,000 -58,351 0.64% 129,301,000
2021-08-02 2021-07-29 22.050 6,072,351 +2,922,696 0.65% 133,895,340
2021-07-30 2021-07-28 20.350 3,149,655 -3,074,175 0.34% 64,095,479
2021-07-29 2021-07-27 19.040 6,223,830 -937,170 0.67% 118,501,723
2021-07-28 2021-07-26 23.200 7,161,000 +3,009,699 0.77% 166,135,200
2021-07-27 2021-07-23 26.500 4,151,301 +1,486,301 0.44% 110,009,476
2021-07-26 2021-07-22 26.600 2,665,000 -4,999 0.28% 70,889,000
2021-07-23 2021-07-21 26.050 2,669,999 -108,302 0.29% 69,553,474
2021-07-22 2021-07-20 25.400 2,778,301 +20,906 0.30% 70,568,845
2021-07-21 2021-07-19 25.700 2,757,395 -48,765 0.29% 70,865,052
2021-07-20 2021-07-16 26.550 2,806,160 -3,646,758 0.30% 74,503,548
2021-07-19 2021-07-15 26.950 6,452,918 -3,491,302 0.69% 173,906,140
2021-07-16 2021-07-14 27.750 9,944,220 +2,486,568 1.06% 275,952,105
2021-07-15 2021-07-13 26.000 7,457,652 +2,322,251 0.80% 193,898,952
2021-07-14 2021-07-12 25.650 5,135,401 +1,119,029 0.55% 131,723,036
2021-07-13 2021-07-09 24.450 4,016,372 +873,632 0.43% 98,200,295
2021-07-12 2021-07-08 23.500 3,142,740 -469,260 0.34% 73,854,390
2021-07-09 2021-07-07 24.500 3,612,000 +382,000 0.39% 88,494,000
2021-07-08 2021-07-06 24.600 3,230,000 +527,562 0.35% 79,458,000
2021-07-07 2021-07-05 25.600 2,702,438 -16,152 0.29% 69,182,413
2021-07-06 2021-07-02 24.800 2,718,590 -2,231,410 0.29% 67,421,032
2021-07-05 2021-06-30 24.850 4,950,000 +67,000 0.53% 123,007,500
2021-07-02 2021-06-29 24.950 4,883,000 +2,141,338 0.52% 121,830,850
2021-06-30 2021-06-28 26.100 2,741,662 -3,488,404 0.29% 71,557,378
2021-06-29 2021-06-25 25.800 6,230,066 +114,000 0.67% 160,735,703
2021-06-28 2021-06-24 25.050 6,116,066 +2,618,856 0.65% 153,207,453
2021-06-25 2021-06-23 23.000 3,497,210 -2,522,790 0.37% 80,435,830
2021-06-24 2021-06-22 22.250 6,020,000 +810,000 0.64% 133,945,000
2021-06-23 2021-06-21 22.100 5,210,000 +2,568,000 0.56% 115,141,000
2021-06-22 2021-06-18 21.250 2,642,000 -130,000 0.28% 56,142,500
2021-06-21 2021-06-17 20.800 2,772,000 +311,130 0.30% 57,657,600
2021-06-18 2021-06-16 20.700 2,460,870 -2,876,130 0.26% 50,940,009
2021-06-17 2021-06-15 22.000 5,337,000 -157,000 0.57% 117,414,000
2021-06-16 2021-06-11 22.650 5,494,000 +2,514,000 0.59% 124,439,100
2021-06-15 2021-06-10 20.900 2,980,000 +1,308,000 0.32% 62,282,000
2021-06-11 2021-06-09 19.600 1,672,000 -123,000 0.18% 32,771,200
2021-06-10 2021-06-08 20.150 1,795,000 -39,300 0.19% 36,169,250
2021-06-09 2021-06-07 19.800 1,834,300 -3,312,700 0.20% 36,319,140
2021-06-08 2021-06-04 19.000 5,147,000 -375,000 0.55% 97,793,000
2021-06-07 2021-06-03 19.660 5,522,000 +655,000 0.59% 108,562,520
2021-06-04 2021-06-02 19.020 4,867,000 -83,000 0.52% 92,570,340
2021-06-03 2021-06-01 19.140 4,950,000 +269,000 0.53% 94,743,000
2021-06-02 2021-05-31 20.150 4,681,000 -953,000 0.50% 94,322,150
2021-06-01 2021-05-28 19.840 5,634,000 -426,000 0.60% 111,778,560
2021-05-31 2021-05-27 21.500 6,060,000 +3,649,000 0.65% 130,290,000
2021-05-28 2021-05-26 21.500 2,411,000 +276,000 0.26% 51,836,500
2021-05-27 2021-05-25 21.850 2,135,000 +535,000 0.23% 46,649,750
2021-05-26 2021-05-24 24.450 1,600,000 +330,000 0.17% 39,120,000
2021-05-25 2021-05-21 21.500 1,270,000 +850,000 0.14% 27,305,000
2021-05-24 2021-05-20 17.940 420,000 +73,887 0.04% 7,534,800
2021-05-21 2021-05-18 18.300 346,113 -242,997 0.04% 6,333,868
2021-05-20 2021-05-17 18.300 589,110 -1,986,550 0.06% 10,780,713
2021-05-18 2021-05-14 18.300 2,575,660 -673,340 0.28% 47,134,578
2021-05-17 2021-05-13 17.640 3,249,000 +1,872,000 0.35% 57,312,360
2021-05-14 2021-05-12 18.320 1,377,000 +1,214,000 0.15% 25,226,640
2021-05-13 2021-05-11 16.500 163,000 -9,410 0.02% 2,689,500
2021-05-12 2021-05-10 15.500 172,410 -216,590 0.02% 2,672,355
2021-05-11 2021-05-07 13.640 389,000 -31,000 0.04% 5,305,960
2021-05-10 2021-05-06 14.600 420,000 +383,000 0.04% 6,132,000
2021-05-07 2021-05-05 14.680 37,000 +16,000 0.00% 543,160
2021-05-06 2021-05-04 14.720 21,000 -5,000 0.00% 309,120
2021-05-05 2021-05-03 14.940 26,000 -321,000 0.00% 388,440
2021-05-04 2021-04-30 14.240 347,000 +10,000 0.04% 4,941,280
2021-05-03 2021-04-29 14.700 337,000 +223,000 0.04% 4,953,900
2021-04-30 2021-04-28 13.640 114,000 +1,000 0.01% 1,554,960
2021-04-29 2021-04-27 13.360 113,000 +77,000 0.01% 1,509,680
2021-04-28 2021-04-26 12.940 36,000 -84,237 0.00% 465,840
2021-04-27 2021-04-23 13.000 120,237 -599,763 0.01% 1,563,081
2021-04-26 2021-04-22 12.160 720,000 -183,000 0.08% 8,755,200
2021-04-23 2021-04-21 10.360 903,000 +36,000 0.10% 9,355,080
2021-04-22 2021-04-20 9.990 867,000 +316,000 0.09% 8,661,330
2021-04-21 2021-04-19 10.180 551,000 +401,787 0.06% 5,609,180
2021-04-20 2021-04-16 10.440 149,213 +92,000 0.02% 1,557,784
2021-04-19 2021-04-15 10.660 57,213 -4,000 0.01% 609,891
2021-04-16 2021-04-14 11.120 61,213 -221,564 0.01% 680,689
2021-04-15 2021-04-13 11.180 282,777 -7,049,128 0.03% 3,161,447
2021-04-14 2021-04-12 11.760 7,331,905 +6,951,732 0.78% 86,223,203
2021-04-13 2021-04-09 11.260 380,173 +127,000 0.04% 4,280,748
2021-04-12 2021-04-08 11.200 253,173 +171,000 0.03% 2,835,538
2021-04-09 2021-04-07 11.200 82,173 -204,000 0.01% 920,338
2021-04-08 2021-04-01 11.440 286,173 -2,720,261 0.03% 3,273,819
2021-04-07 2021-03-31 11.260 3,006,434 +2,902,544 0.32% 33,852,447
2021-04-01 2021-03-30 11.420 103,890 -151,110 0.01% 1,186,424
2021-03-31 2021-03-29 11.580 255,000 -5,000 0.03% 2,952,900
2021-03-30 2021-03-26 11.960 260,000 -65,000 0.03% 3,109,600
2021-03-29 2021-03-25 11.380 325,000 +224,000 0.03% 3,698,500
2021-03-26 2021-03-24 11.200 101,000 -1,000 0.01% 1,131,200
2021-03-25 2021-03-23 11.460 102,000 -17,485 0.01% 1,168,920
2021-03-24 2021-03-22 12.400 119,485 -21,000 0.01% 1,481,614
2021-03-23 2021-03-19 12.420 140,485 +4,000 0.02% 1,744,824
2021-03-22 2021-03-18 12.660 136,485 -433,675 0.01% 1,727,900
2021-03-19 2021-03-17 12.980 570,160 -9,032,840 0.06% 7,400,677
2021-03-18 2021-03-16 12.320 9,603,000 +9,447,873 1.03% 118,308,960
2021-03-17 2021-03-15 11.920 155,127 -1,519,442 0.02% 1,849,114
2021-03-16 2021-03-12 11.660 1,674,569 +150,000 0.18% 19,525,475
2021-03-15 2021-03-11 12.500 1,524,569 +1,293,569 0.16% 19,057,112
2021-03-12 2021-03-10 11.680 231,000 +46,000 0.02% 2,698,080
2021-03-11 2021-03-09 11.500 185,000 -8,000 0.02% 2,127,500
2021-03-10 2021-03-08 12.260 193,000 -12,000 0.02% 2,366,180
2021-03-09 2021-03-05 13.160 205,000 +28,000 0.02% 2,697,800
2021-03-08 2021-03-04 13.500 177,000 +10,000 0.02% 2,389,500
2021-03-05 2021-03-03 14.200 167,000 -63,000 0.02% 2,371,400
2021-03-04 2021-03-02 14.320 230,000 +75,000 0.02% 3,293,600
2021-03-03 2021-03-01 13.780 155,000 -46,000 0.02% 2,135,900
2021-03-02 2021-02-26 13.040 201,000 +63,000 0.02% 2,621,040
2021-03-01 2021-02-25 13.320 138,000 -15,000 0.01% 1,838,160
2021-02-26 2021-02-24 12.300 153,000 +4,000 0.02% 1,881,900
2021-02-25 2021-02-23 13.260 149,000 +16,000 0.02% 1,975,740
2021-02-24 2021-02-22 13.620 133,000 -103,000 0.01% 1,811,460
2021-02-23 2021-02-19 13.720 236,000 +30,000 0.03% 3,237,920
2021-02-22 2021-02-18 13.900 206,000 -18,000 0.02% 2,863,400
2021-02-19 2021-02-17 14.000 224,000 +42,000 0.02% 3,136,000
2021-02-18 2021-02-16 14.100 182,000 +6,000 0.02% 2,566,200
2021-02-17 2021-02-11 14.360 176,000 +74,000 0.02% 2,527,360
2021-02-16 2021-02-09 14.000 102,000 +1,000 0.01% 1,428,000
2021-02-10 2021-02-08 13.980 101,000 -24,000 0.01% 1,411,980
2021-02-09 2021-02-05 13.720 125,000 +11,000 0.01% 1,715,000
2021-02-08 2021-02-04 13.960 114,000 -12,000 0.01% 1,591,440
2021-02-05 2021-02-03 14.440 126,000 -83,000 0.01% 1,819,440
2021-02-04 2021-02-02 13.940 209,000 +76,000 0.02% 2,913,460
2021-02-03 2021-02-01 13.880 133,000 +17,228 0.01% 1,846,040
2021-02-02 2021-01-29 13.300 115,772 -106,951 0.01% 1,539,768
2021-02-01 2021-01-28 13.580 222,723 -9,554 0.02% 3,024,578
2021-01-29 2021-01-27 14.460 232,277 -88,000 0.02% 3,358,725
2021-01-28 2021-01-26 14.800 320,277 -74,277 0.03% 4,740,100
2021-01-27 2021-01-25 15.560 394,554 -75,235 0.04% 6,139,260
2021-01-26 2021-01-22 15.540 469,789 -4,647,843 0.05% 7,300,521
2021-01-25 2021-01-21 15.140 5,117,632 +4,921,878 0.55% 77,480,948
2021-01-22 2021-01-20 15.660 195,754 -106,713 0.02% 3,065,508
2021-01-21 2021-01-19 15.300 302,467 -5,173,441 0.03% 4,627,745
2021-01-20 2021-01-18 15.300 5,475,908 +5,434,908 0.59% 83,781,392
2021-01-19 2021-01-15 14.360 41,000 -132,999 0.00% 588,760
2021-01-18 2021-01-14 14.380 173,999 +162,999 0.02% 2,502,106
2021-01-15 2021-01-13 14.620 11,000 -12,000 0.00% 160,820
2021-01-14 2021-01-12 15.360 23,000 -41,000 0.00% 353,280
2021-01-13 2021-01-11 15.000 64,000 +41,000 0.01% 960,000
2021-01-12 2021-01-08 14.960 23,000 -55,080 0.00% 344,080
2021-01-11 2021-01-07 15.240 78,080 -37,000 0.01% 1,189,939
2021-01-08 2021-01-06 15.960 115,080 +5,000 0.01% 1,836,677
2021-01-07 2021-01-05 15.800 110,080 -82,000 0.01% 1,739,264
2021-01-06 2021-01-04 16.500 192,080 -33,000 0.02% 3,169,320
2021-01-05 2020-12-31 16.280 225,080 -16,919 0.02% 3,664,302
2021-01-04 2020-12-29 17.400 241,999 -18,001 0.03% 4,210,783
2020-12-30 2020-12-28 16.800 260,000 +55,000 0.03% 4,368,000
2020-12-29 2020-12-24 15.060 205,000 +22,000 0.02% 3,087,300
2020-12-28 2020-12-22 15.180 183,000 -20,000 0.02% 2,777,940
2020-12-23 2020-12-21 15.300 203,000 -65,000 0.02% 3,105,900
2020-12-22 2020-12-18 15.120 268,000 -21,000 0.03% 4,052,160
2020-12-21 2020-12-17 15.260 289,000 -23,000 0.03% 4,410,140
2020-12-18 2020-12-16 14.620 312,000 +74,000 0.03% 4,561,440
2020-12-17 2020-12-15 14.760 238,000 +38,000 0.03% 3,512,880
2020-12-16 2020-12-14 14.580 200,000 -3,000 0.02% 2,916,000
2020-12-15 2020-12-11 14.500 203,000 +16,000 0.02% 2,943,500
2020-12-14 2020-12-10 14.460 187,000 +8,000 0.02% 2,704,020
2020-12-11 2020-12-09 14.700 179,000 -8,000 0.02% 2,631,300
2020-12-10 2020-12-08 15.200 187,000 -7,000 0.02% 2,842,400
2020-12-09 2020-12-07 16.060 194,000 -10,000 0.02% 3,115,640
2020-12-08 2020-12-04 15.700 204,000 +11,000 0.02% 3,202,800
2020-12-07 2020-12-03 15.400 193,000 +43,000 0.02% 2,972,200
2020-12-04 2020-12-02 15.120 150,000 -15,000 0.02% 2,268,000
2020-12-03 2020-12-01 15.300 165,000 +46,000 0.02% 2,524,500
2020-12-02 2020-11-30 15.180 119,000 -75,000 0.01% 1,806,420
2020-12-01 2020-11-27 14.820 194,000 +4,000 0.02% 2,875,080
2020-11-30 2020-11-26 14.940 190,000 -110,000 0.02% 2,838,600
2020-11-27 2020-11-25 14.740 300,000 -79,164 0.03% 4,422,000
2020-11-26 2020-11-24 15.020 379,164 -29,000 0.04% 5,695,043
2020-11-25 2020-11-23 14.960 408,164 -135,000 0.04% 6,106,133
2020-11-24 2020-11-20 15.400 543,164 -140,634 0.06% 8,364,726
2020-11-23 2020-11-19 15.340 683,798 -4,723,100 0.07% 10,489,461
2020-11-20 2020-11-18 15.480 5,406,898 +4,791,896 0.58% 83,698,781
2020-11-19 2020-11-17 15.380 615,002 -38,000 0.07% 9,458,731
2020-11-18 2020-11-16 15.580 653,002 -85,998 0.07% 10,173,771
2020-11-17 2020-11-13 15.680 739,000 -9,000 0.08% 11,587,520
2020-11-16 2020-11-12 15.680 748,000 +21,000 0.08% 11,728,640
2020-11-13 2020-11-11 15.760 727,000 +3,000 0.08% 11,457,520
2020-11-12 2020-11-10 17.300 724,000 -182,000 0.08% 12,525,200
2020-11-11 2020-11-09 17.900 906,000 -163,000 0.10% 16,217,400
2020-11-10 2020-11-06 16.860 1,069,000 -12,000 0.11% 18,023,340
2020-11-09 2020-11-05 17.000 1,081,000 -1,000 0.12% 18,377,000
2020-11-06 2020-11-04 17.200 1,082,000 +44,637 0.12% 18,610,400
2020-11-05 2020-11-03 16.040 1,037,363 +12,000 0.11% 16,639,303
2020-11-04 2020-11-02 15.740 1,025,363 -263,415 0.11% 16,139,214
2020-11-03 2020-10-30 15.640 1,288,778 -8,820,810 0.14% 20,156,488
2020-11-02 2020-10-29 15.920 10,109,588 -108,412 1.08% 160,944,641
2020-10-30 2020-10-28 16.200 10,218,000 +12,000 1.09% 165,531,600
2020-10-29 2020-10-27 16.640 10,206,000 +17,000 1.09% 169,827,840
2020-10-28 2020-10-23 16.340 10,189,000 -20,000 1.09% 166,488,260
2020-10-27 2020-10-22 16.300 10,209,000 +6,027,553 1.09% 166,406,700
2020-10-23 2020-10-21 15.920 4,181,447 -5,667,393 0.45% 66,568,636
2020-10-22 2020-10-20 15.660 9,848,840 -380,160 1.06% 154,232,834
2020-10-21 2020-10-19 15.380 10,229,000 +25,000 1.10% 157,322,020
2020-10-20 2020-10-16 15.660 10,204,000 -4,000 1.09% 159,794,640
2020-10-19 2020-10-15 15.780 10,208,000 +107,000 1.09% 161,082,240
2020-10-16 2020-10-14 15.960 10,101,000 +14,000 1.08% 161,211,960
2020-10-15 2020-10-12 15.640 10,087,000 +9,000 1.08% 157,760,680
2020-10-14 2020-10-09 14.760 10,078,000 +13,000 1.08% 148,751,280
2020-10-12 2020-10-08 14.800 10,065,000 -135,000 1.08% 148,962,000
2020-10-09 2020-10-07 14.940 10,200,000 +26,513 1.09% 152,388,000
2020-10-08 2020-10-06 14.780 10,173,487 +201,000 1.09% 150,364,138
2020-10-07 2020-10-05 14.640 9,972,487 -8,000 1.07% 145,997,210
2020-10-06 2020-09-30 15.160 9,980,487 -130,000 1.07% 151,304,183
2020-10-05 2020-09-29 15.120 10,110,487 +267,404 1.08% 152,870,563
2020-09-30 2020-09-28 15.140 9,843,083 -282,917 1.05% 149,024,277
2020-09-29 2020-09-25 15.120 10,126,000 +7,818,179 1.08% 153,105,120
2020-09-28 2020-09-24 15.220 2,307,821 -1,922,997 0.25% 35,125,036
2020-09-25 2020-09-23 15.700 4,230,818 +3,008,822 0.45% 66,423,843
2020-09-24 2020-09-22 15.540 1,221,996 -9,140,874 0.13% 18,989,818
2020-09-23 2020-09-21 16.460 10,362,870 +2,856 1.11% 170,572,840
2020-09-22 2020-09-18 17.400 10,360,014 -183,776 1.11% 180,264,244
2020-09-21 2020-09-17 16.900 10,543,790 -207,000 1.13% 178,190,051
2020-09-18 2020-09-16 16.740 10,750,790 +8,790 1.15% 179,968,225
2020-09-17 2020-09-15 16.120 10,742,000 +230,000 1.15% 173,161,040
2020-09-16 2020-09-14 15.000 10,512,000 +27,000 1.13% 157,680,000
2020-09-15 2020-09-11 14.860 10,485,000 +67,000 1.12% 155,807,100
2020-09-14 2020-09-10 14.900 10,418,000 -15,000 1.12% 155,228,200
2020-09-11 2020-09-09 14.660 10,433,000 -57,000 1.12% 152,947,780
2020-09-10 2020-09-08 13.800 10,490,000 +565,000 1.12% 144,762,000
2020-09-09 2020-09-07 14.820 9,925,000 +61,000 1.06% 147,088,500
2020-09-07 2020-09-03 16.000 9,864,000 -4,000 1.06% 157,824,000
2020-09-04 2020-09-02 16.300 9,868,000 +10,000 1.06% 160,848,400
2020-09-03 2020-09-01 16.520 9,858,000 -8,000 1.06% 162,854,160
2020-09-02 2020-08-31 16.540 9,866,000 -109,000 1.06% 163,183,640
2020-09-01 2020-08-28 16.900 9,975,000 -2,000 1.07% 168,577,500
2020-08-31 2020-08-27 16.600 9,977,000 +69,000 1.07% 165,618,200
2020-08-28 2020-08-26 15.880 9,908,000 +57,000 1.06% 157,339,040
2020-08-27 2020-08-25 16.160 9,851,000 -77,000 1.06% 159,192,160
2020-08-26 2020-08-24 16.800 9,928,000 -12,000 1.06% 166,790,400
2020-08-25 2020-08-21 16.500 9,940,000 +42,000 1.06% 164,010,000
2020-08-24 2020-08-20 15.580 9,898,000 -56,000 1.06% 154,210,840
2020-08-21 2020-08-19 16.040 9,954,000 +59,000 1.07% 159,662,160
2020-08-20 2020-08-18 16.100 9,895,000 +49,000 1.06% 159,309,500
2020-08-19 2020-08-17 15.720 9,846,000 -44,000 1.05% 154,779,120
2020-08-18 2020-08-14 16.040 9,890,000 -1,000 1.06% 158,635,600
2020-08-17 2020-08-13 15.820 9,891,000 +63,000 1.06% 156,475,620
2020-08-14 2020-08-12 15.200 9,828,000 -1,000 1.05% 149,385,600
2020-08-13 2020-08-11 16.240 9,829,000 +15,000 1.05% 159,622,960
2020-08-12 2020-08-10 15.960 9,814,000 +49,000 1.05% 156,631,440
2020-08-11 2020-08-07 16.800 9,765,000 -28,000 1.05% 164,052,000
2020-08-10 2020-08-06 17.200 9,793,000 -7,000 1.05% 168,439,600
2020-08-07 2020-08-05 17.200 9,800,000 -6,000 1.05% 168,560,000
2020-08-06 2020-08-04 17.100 9,806,000 +42,000 1.05% 167,682,600
2020-08-05 2020-08-03 16.600 9,764,000 -118,000 1.05% 162,082,400
2020-08-04 2020-07-31 16.800 9,882,000 +56,000 1.06% 166,017,600
2020-08-03 2020-07-30 15.800 9,826,000 -49,000 1.05% 155,250,800
2020-07-31 2020-07-29 15.680 9,875,000 +56,000 1.06% 154,840,000
2020-07-30 2020-07-28 16.160 9,819,000 +2,000 1.05% 158,675,040
2020-07-29 2020-07-27 16.020 9,817,000 -253,000 1.05% 157,268,340
2020-07-28 2020-07-24 16.600 10,070,000 +147,000 1.08% 167,162,000
2020-07-27 2020-07-23 17.320 9,923,000 -50,000 1.06% 171,866,360
2020-07-24 2020-07-22 16.980 9,973,000 -58,384 1.07% 169,341,540
2020-07-23 2020-07-21 17.000 10,031,384 +76,000 1.07% 170,533,528
2020-07-22 2020-07-20 16.420 9,955,384 -10,000 1.07% 163,467,405
2020-07-21 2020-07-17 16.360 9,965,384 +252,000 1.07% 163,033,682
2020-07-20 2020-07-16 15.760 9,713,384 +509,000 1.04% 153,082,932
2020-07-17 2020-07-15 16.960 9,204,384 -14,000 0.99% 156,106,353
2020-07-16 2020-07-14 17.380 9,218,384 +322,000 0.99% 160,215,514
2020-07-15 2020-07-13 17.500 8,896,384 +50,594 0.95% 155,686,720
2020-07-14 2020-07-10 16.820 8,845,790 +5,790 0.95% 148,786,188
2020-07-13 2020-07-09 17.100 8,840,000 +95,000 0.95% 151,164,000
2020-07-10 2020-07-08 18.040 8,745,000 +52,000 0.94% 157,759,800
2020-07-09 2020-07-07 17.660 8,693,000 +40,710 0.93% 153,518,380
2020-07-08 2020-07-06 17.660 8,652,290 +190,000 0.93% 152,799,441
2020-07-07 2020-07-03 17.920 8,462,290 +212,000 0.91% 151,644,237
2020-07-06 2020-07-02 17.940 8,250,290 +240,000 0.88% 148,010,203
2020-07-02 2020-06-29 18.500 8,010,290 +525,290 0.86% 148,190,365
2020-06-30 2020-06-26 18.920 7,485,000 +202,000 0.80% 141,616,200
2020-06-29 2020-06-24 17.800 7,283,000 +89,000 0.78% 129,637,400
2020-06-26 2020-06-23 17.860 7,194,000 -3,882 0.77% 128,484,840
2020-06-24 2020-06-22 17.880 7,197,882 +634,990 0.77% 128,698,130
2020-06-23 2020-06-19 17.400 6,562,892 +88,820 0.70% 114,194,321
2020-06-22 2020-06-18 17.060 6,474,072 -120,008 0.69% 110,447,668
2020-06-19 2020-06-17 16.980 6,594,080 -42,920 0.71% 111,967,478
2020-06-18 2020-06-16 17.580 6,637,000 +114,000 0.71% 116,678,460
2020-06-17 2020-06-15 17.740 6,523,000 -30,000 0.70% 115,718,020
2020-06-16 2020-06-12 18.040 6,553,000 +3,622,000 0.70% 118,216,120
2020-06-15 2020-06-11 17.200 2,931,000 +88,000 0.31% 50,413,200
2020-06-12 2020-06-10 18.460 2,843,000 +305,000 0.30% 52,481,780
2020-06-11 2020-06-09 18.900 2,538,000 +217,000 0.27% 47,968,200
2020-06-10 2020-06-08 19.000 2,321,000 +513,000 0.25% 44,099,000
2020-06-09 2020-06-05 18.820 1,808,000 +195,000 0.19% 34,026,560
2020-06-08 2020-06-04 18.200 1,613,000 +100,000 0.17% 29,356,600
2020-06-04 2020-06-02 18.960 1,513,000 -6,823 0.16% 28,686,480
2020-06-03 2020-06-01 19.000 1,519,823 -166,000 0.16% 28,876,637
2020-06-02 2020-05-29 18.460 1,685,823 -141,000 0.18% 31,120,293
2020-06-01 2020-05-28 18.180 1,826,823 +205,000 0.20% 33,211,642
2020-05-29 2020-05-27 19.000 1,621,823 +131,500 0.17% 30,814,637
2020-05-28 2020-05-26 19.420 1,490,323 -426,944 0.16% 28,942,073
2020-05-27 2020-05-25 19.260 1,917,267 -106,000 0.21% 36,926,562
2020-05-26 2020-05-22 18.780 2,023,267 +139,380 0.22% 37,996,954
2020-05-25 2020-05-21 21.350 1,883,887 -75,696 0.20% 40,220,987
2020-05-22 2020-05-20 23.100 1,959,583 -251,867 0.21% 45,266,367
2020-05-21 2020-05-19 22.050 2,211,450 -87,550 0.24% 48,762,472
2020-05-20 2020-05-18 23.000 2,299,000 +62,000 0.25% 52,877,000
2020-05-19 2020-05-15 19.640 2,237,000 -188,000 0.24% 43,934,680
2020-05-18 2020-05-14 18.620 2,425,000 +42,000 0.26% 45,153,500
2020-05-15 2020-05-13 17.020 2,383,000 +24,150 0.26% 40,558,660
2020-05-14 2020-05-12 17.140 2,358,850 -153,000 0.26% 40,430,689
2020-05-13 2020-05-11 16.460 2,511,850 +47,000 0.27% 41,345,051
2020-05-12 2020-05-08 16.680 2,464,850 +61,000 0.27% 41,113,698
2020-05-11 2020-05-07 16.920 2,403,850 -53,000 0.26% 40,673,142
2020-05-08 2020-05-06 17.000 2,456,850 -129,493 0.27% 41,766,450
2020-05-07 2020-05-05 17.100 2,586,343 -27,000 0.28% 44,226,465
2020-05-06 2020-05-04 17.000 2,613,343 +86,000 0.28% 44,426,831
2020-05-05 2020-04-29 17.000 2,527,343 +204,000 0.27% 42,964,831
2020-05-04 2020-04-28 17.000 2,323,343 -55,000 0.25% 39,496,831
2020-04-28 2020-04-24 16.060 2,378,343 +60,000 0.26% 38,196,189
2020-04-27 2020-04-23 18.000 2,318,343 +471,810 0.25% 41,730,174
2020-04-24 2020-04-22 17.740 1,846,533 +104,000 0.20% 32,757,495
2020-04-23 2020-04-21 17.000 1,742,533 -571,810 0.19% 29,623,061
2020-04-22 2020-04-20 17.300 2,314,343 -89,000 0.25% 40,038,134
2020-04-21 2020-04-17 17.000 2,403,343 -104,000 0.26% 40,856,831
2020-04-17 2020-04-15 15.180 2,507,343 -7,000 0.27% 38,061,467
2020-04-16 2020-04-14 15.700 2,514,343 +4,000 0.27% 39,475,185
2020-04-15 2020-04-09 15.100 2,510,343 -1,000 0.27% 37,906,179
2020-04-14 2020-04-08 15.720 2,511,343 -6,000 0.27% 39,478,312
2020-04-09 2020-04-07 15.580 2,517,343 +7,000 0.27% 39,220,204
2020-04-08 2020-04-06 14.220 2,510,343 -10,000 0.27% 35,697,077
2020-04-06 2020-04-02 14.240 2,520,343 -10,000 0.27% 35,889,684
2020-04-03 2020-04-01 14.320 2,530,343 +576,020 0.27% 36,234,512
2020-04-01 2020-03-30 15.520 1,954,323 +4,000 0.21% 30,331,093
2020-03-31 2020-03-27 15.460 1,950,323 -562,020 0.21% 30,151,994
2020-03-30 2020-03-26 14.920 2,512,343 +528,750 0.27% 37,484,158
2020-03-27 2020-03-25 15.180 1,983,593 -548,750 0.21% 30,110,942
2020-03-26 2020-03-24 14.060 2,532,343 +582,810 0.27% 35,604,743
2020-03-25 2020-03-23 13.500 1,949,533 +2,000 0.21% 26,318,696
2020-03-24 2020-03-20 14.000 1,947,533 +3,000 0.21% 27,265,462
2020-03-23 2020-03-19 13.500 1,944,533 -555,810 0.21% 26,251,196
2020-03-20 2020-03-18 13.520 2,500,343 +544,810 0.27% 33,804,637
2020-03-19 2020-03-17 14.020 1,955,533 +2,000 0.21% 27,416,573
2020-03-18 2020-03-16 13.800 1,953,533 -546,810 0.21% 26,958,755
2020-03-17 2020-03-13 15.300 2,500,343 +414,140 0.27% 38,255,248
2020-03-16 2020-03-12 14.320 2,086,203 -211,000 0.23% 29,874,427
2020-03-13 2020-03-11 15.540 2,297,203 +1,000 0.25% 35,698,535
2020-03-12 2020-03-10 15.840 2,296,203 +11,860 0.25% 36,371,856
2020-03-11 2020-03-09 16.500 2,284,343 +67,000 0.25% 37,691,660
2020-03-10 2020-03-06 17.900 2,217,343 -5,000 0.24% 39,690,440
2020-03-09 2020-03-05 18.560 2,222,343 -109,000 0.24% 41,246,686
2020-03-05 2020-03-03 17.860 2,331,343 -126,389 0.25% 41,637,786
2020-03-04 2020-03-02 17.500 2,457,732 +32,000 0.27% 43,010,310
2020-03-03 2020-02-28 17.580 2,425,732 +46,759 0.26% 42,644,369
2020-03-02 2020-02-27 18.800 2,378,973 -7,370 0.26% 44,724,692
2020-02-28 2020-02-26 19.500 2,386,343 -85,000 0.26% 46,533,688
2020-02-27 2020-02-25 19.200 2,471,343 +46,000 0.27% 47,449,786
2020-02-26 2020-02-24 19.320 2,425,343 -8,000 0.26% 46,857,627
2020-02-25 2020-02-21 19.420 2,433,343 -6,000 0.26% 47,255,521
2020-02-24 2020-02-20 18.140 2,439,343 -26,000 0.26% 44,249,682
2020-02-21 2020-02-19 17.940 2,465,343 +5,000 0.27% 44,228,253
2020-02-20 2020-02-18 18.060 2,460,343 +12,000 0.27% 44,433,795
2020-02-19 2020-02-17 17.040 2,448,343 -58,000 0.26% 41,719,765
2020-02-18 2020-02-14 15.420 2,506,343 +8,000 0.27% 38,647,809
2020-02-17 2020-02-13 15.400 2,498,343 +65,000 0.27% 38,474,482
2020-02-14 2020-02-12 15.740 2,433,343 +8,490 0.26% 38,300,819
2020-02-13 2020-02-11 15.920 2,424,853 -149,486 0.26% 38,603,660
2020-02-12 2020-02-10 16.000 2,574,339 +27,998 0.28% 41,189,424
2020-02-11 2020-02-07 14.860 2,546,341 +8,998 0.28% 37,838,627
2020-02-10 2020-02-06 14.280 2,537,343 +700 0.27% 36,233,258
2020-02-07 2020-02-05 14.040 2,536,643 +12,000 0.27% 35,614,468
2020-02-06 2020-02-04 13.980 2,524,643 -26,000 0.27% 35,294,509
2020-02-05 2020-02-03 13.760 2,550,643 +36,000 0.28% 35,096,848
2020-02-04 2020-01-31 13.820 2,514,643 +3,000 0.27% 34,752,366
2020-02-03 2020-01-30 13.600 2,511,643 -13,000 0.27% 34,158,345
2020-01-31 2020-01-29 13.200 2,524,643 -74,000 0.27% 33,325,288
2020-01-30 2020-01-24 13.600 2,598,643 +121,000 0.28% 35,341,545
2020-01-23 2020-01-21 14.520 2,477,643 -19,000 0.27% 35,975,376
2020-01-22 2020-01-20 14.600 2,496,643 -19,300 0.27% 36,450,988
2020-01-21 2020-01-17 14.660 2,515,943 +57,000 0.27% 36,883,724
2020-01-20 2020-01-16 14.380 2,458,943 -158,400 0.27% 35,359,600
2020-01-17 2020-01-15 13.440 2,617,343 +28,000 0.28% 35,177,090
2020-01-16 2020-01-14 13.360 2,589,343 +27,000 0.28% 34,593,622
2020-01-15 2020-01-13 13.060 2,562,343 +71,000 0.28% 33,464,200
2020-01-14 2020-01-10 13.360 2,491,343 +2,000 0.27% 33,284,342
2020-01-09 2020-01-07 13.420 2,489,343 -5,000 0.27% 33,406,983
2020-01-08 2020-01-06 13.540 2,494,343 +20,000 0.27% 33,773,404
2020-01-07 2020-01-03 13.800 2,474,343 -4,000 0.28% 34,145,933
2020-01-06 2020-01-02 14.000 2,478,343 -23,000 0.28% 34,696,802
2020-01-03 2019-12-31 14.000 2,501,343 -15,000 0.28% 35,018,802
2020-01-02 2019-12-27 14.200 2,516,343 +37,000 0.28% 35,732,071
2019-12-30 2019-12-24 14.000 2,479,343 -80,000 0.28% 34,710,802
2019-12-27 2019-12-20 14.000 2,559,343 -14,130 0.29% 35,830,802
2019-12-23 2019-12-19 14.440 2,573,473 +532,000 0.29% 37,160,950
2019-12-20 2019-12-18 14.000 2,041,473 -658,870 0.23% 28,580,622
2019-12-19 2019-12-17 14.680 2,700,343 -15,970 0.30% 39,641,035
2019-12-18 2019-12-16 15.100 2,716,313 +157,640 0.30% 41,016,326
2019-12-17 2019-12-13 14.300 2,558,673 +1,750,000 0.29% 36,589,024
2019-12-16 2019-12-12 13.500 808,673 0.09% 10,917,086

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