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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 650,677 +0 0.02% 24,634,631
2025-10-13 2025-10-09 40.960 650,677 +0 0.02% 26,651,730
2025-10-10 2025-10-08 42.000 650,677 -7,500 0.02% 27,328,434
2025-10-09 2025-10-06 42.000 658,177 -5,000 0.02% 27,643,434
2025-10-08 2025-10-03 42.180 663,177 -1,000 0.02% 27,972,806
2025-10-06 2025-10-02 42.080 664,177 -1,000 0.02% 27,948,568
2025-10-03 2025-09-30 40.980 665,177 -2,500 0.02% 27,258,953
2025-10-02 2025-09-29 39.600 667,677 +31,000 0.02% 26,440,009
2025-09-29 2025-09-25 40.000 636,677 +1,000 0.02% 25,467,080
2025-09-26 2025-09-24 39.960 635,677 +5,000 0.02% 25,401,653
2025-09-25 2025-09-23 39.500 630,677 -1,500 0.02% 24,911,742
2025-09-24 2025-09-22 40.080 632,177 -11,000 0.02% 25,337,654
2025-09-23 2025-09-19 37.780 643,177 +21,000 0.02% 24,299,227
2025-09-22 2025-09-18 38.900 622,177 +7,500 0.02% 24,202,685
2025-09-18 2025-09-16 38.760 614,677 -1,500 0.02% 23,824,881
2025-09-17 2025-09-15 38.840 616,177 -13,500 0.02% 23,932,315
2025-09-16 2025-09-12 36.480 629,677 -9,000 0.02% 22,970,617
2025-09-15 2025-09-11 36.000 638,677 -6,000 0.02% 22,992,372
2025-09-12 2025-09-10 37.600 644,677 +11,500 0.02% 24,239,855
2025-09-11 2025-09-09 37.660 633,177 +3,000 0.02% 23,845,446
2025-09-10 2025-09-08 38.980 630,177 -19,500 0.02% 24,564,299
2025-09-09 2025-09-05 36.940 649,677 -1,000 0.02% 23,999,068
2025-09-08 2025-09-04 35.280 650,677 +12,000 0.02% 22,955,885
2025-09-05 2025-09-03 36.580 638,677 -3,000 0.02% 23,362,805
2025-09-04 2025-09-02 35.740 641,677 -21,000 0.02% 22,933,536
2025-09-03 2025-09-01 35.980 662,677 -42,000 0.02% 23,843,118
2025-09-02 2025-08-29 33.200 704,677 -44,500 0.02% 23,395,276
2025-09-01 2025-08-28 31.040 749,177 +10,000 0.02% 23,254,454
2025-08-29 2025-08-27 31.760 739,177 +13,500 0.02% 23,476,262
2025-08-28 2025-08-26 32.620 725,677 +5,000 0.02% 23,671,584
2025-08-27 2025-08-25 33.280 720,677 -1,000 0.02% 23,984,131
2025-08-26 2025-08-22 32.920 721,677 -17,500 0.02% 23,757,607
2025-08-25 2025-08-21 31.320 739,177 +3,000 0.02% 23,151,024
2025-08-22 2025-08-20 30.620 736,177 +8,000 0.02% 22,541,740
2025-08-21 2025-08-19 29.780 728,177 +500 0.02% 21,685,111
2025-08-20 2025-08-18 31.000 727,677 +2,500 0.02% 22,557,987
2025-08-19 2025-08-15 30.940 725,177 -2,500 0.02% 22,436,976
2025-08-18 2025-08-14 30.820 727,677 -1,500 0.02% 22,427,005
2025-08-15 2025-08-13 30.800 729,177 -15,000 0.02% 22,458,652
2025-08-14 2025-08-12 29.560 744,177 +12,500 0.02% 21,997,872
2025-08-13 2025-08-11 29.720 731,677 +18,000 0.02% 21,745,440
2025-08-12 2025-08-08 29.360 713,677 +18,500 0.02% 20,953,557
2025-08-11 2025-08-07 30.020 695,177 +2,500 0.02% 20,869,214
2025-08-08 2025-08-06 31.620 692,677 -1,000 0.02% 21,902,447
2025-08-07 2025-08-05 31.860 693,677 +1,000 0.02% 22,100,549
2025-08-06 2025-08-04 31.220 692,677 -11,000 0.02% 21,625,376
2025-08-05 2025-08-01 31.350 703,677 +27,000 0.02% 22,060,274
2025-08-04 2025-07-31 32.200 676,677 +8,000 0.02% 21,788,999
2025-08-01 2025-07-30 33.400 668,677 -31,500 0.02% 22,333,812
2025-07-31 2025-07-29 33.600 700,177 +8,500 0.02% 23,525,947
2025-07-30 2025-07-28 32.000 691,677 +15,500 0.02% 22,133,664
2025-07-29 2025-07-25 31.500 676,177 -39,000 0.02% 21,299,576
2025-07-28 2025-07-24 29.850 715,177 -3,500 0.02% 21,348,033
2025-07-25 2025-07-23 28.750 718,677 -13,000 0.02% 20,661,964
2025-07-24 2025-07-22 28.000 731,677 -1,000 0.02% 20,486,956
2025-07-23 2025-07-21 28.000 732,677 +21,000 0.02% 20,514,956
2025-07-22 2025-07-18 28.550 711,677 -1,000 0.02% 20,318,378
2025-07-21 2025-07-17 28.300 712,677 -17,000 0.02% 20,168,759
2025-07-18 2025-07-16 27.200 729,677 -9,000 0.02% 19,847,214
2025-07-17 2025-07-15 27.300 738,677 -3,000 0.02% 20,165,882
2025-07-16 2025-07-14 26.750 741,677 +3,500 0.02% 19,839,860
2025-07-15 2025-07-11 26.650 738,177 -10,000 0.02% 19,672,417
2025-07-14 2025-07-10 25.700 748,177 -7,000 0.02% 19,228,149
2025-07-11 2025-07-09 25.900 755,177 +9,000 0.02% 19,559,084
2025-07-10 2025-07-08 25.700 746,177 -7,500 0.02% 19,176,749
2025-07-09 2025-07-07 25.050 753,677 +6,000 0.02% 18,879,609
2025-07-08 2025-07-04 26.200 747,677 -1,000 0.02% 19,589,137
2025-07-07 2025-07-03 25.800 748,677 -2,000 0.02% 19,315,867
2025-07-04 2025-07-02 25.650 750,677 -10,000 0.02% 19,254,865
2025-07-03 2025-06-30 25.650 760,677 -4,000 0.02% 19,511,365
2025-07-02 2025-06-27 25.150 764,677 -2,000 0.02% 19,231,627
2025-06-30 2025-06-26 25.000 766,677 +2,000 0.02% 19,166,925
2025-06-27 2025-06-25 25.700 764,677 -8,000 0.02% 19,652,199
2025-06-26 2025-06-24 25.400 772,677 -1,000 0.02% 19,625,996
2025-06-25 2025-06-23 24.500 773,677 -1,000 0.02% 18,955,086
2025-06-24 2025-06-20 24.100 774,677 +4,000 0.02% 18,669,716
2025-06-20 2025-06-18 24.850 770,677 +500 0.02% 19,151,323
2025-06-19 2025-06-17 25.700 770,177 +18,500 0.02% 19,793,549
2025-06-18 2025-06-16 26.500 751,677 +18,000 0.02% 19,919,440
2025-06-17 2025-06-13 28.000 733,677 +4,000 0.02% 20,542,956
2025-06-16 2025-06-12 27.750 729,677 -16,500 0.02% 20,248,537
2025-06-13 2025-06-11 26.650 746,177 -500 0.02% 19,885,617
2025-06-12 2025-06-10 26.550 746,677 -2,000 0.02% 19,824,274
2025-06-11 2025-06-09 26.000 748,677 -11,000 0.02% 19,465,602
2025-06-10 2025-06-06 24.650 759,677 +12,000 0.02% 18,726,038
2025-06-09 2025-06-05 24.900 747,677 -2,500 0.02% 18,617,157
2025-06-06 2025-06-04 25.200 750,177 +1,000 0.02% 18,904,460
2025-06-05 2025-06-03 24.700 749,177 +18,500 0.02% 18,504,672
2025-06-02 2025-05-29 25.750 730,677 -36,500 0.02% 18,814,933
2025-05-28 2025-05-26 23.100 767,177 +5,500 0.02% 17,721,789
2025-05-27 2025-05-23 23.850 761,677 -1,000 0.02% 18,165,996
2025-05-23 2025-05-21 24.700 762,677 -500 0.02% 18,838,122
2025-05-22 2025-05-20 24.150 763,177 -12,500 0.02% 18,430,725
2025-05-20 2025-05-16 23.550 775,677 -3,500 0.02% 18,267,193
2025-05-19 2025-05-15 23.850 779,177 -13,000 0.02% 18,583,371
2025-05-16 2025-05-14 23.800 792,177 -2,500 0.02% 18,853,813
2025-05-15 2025-05-13 23.150 794,677 +12,000 0.02% 18,396,773
2025-05-14 2025-05-12 23.250 782,677 +1,000 0.02% 18,197,240
2025-05-13 2025-05-09 23.100 781,677 -7,000 0.02% 18,056,739
2025-05-12 2025-05-08 22.550 788,677 -2,000 0.02% 17,784,666
2025-05-09 2025-05-07 21.700 790,677 +19,000 0.02% 17,157,691
2025-05-08 2025-05-06 23.250 771,677 +5,000 0.02% 17,941,490
2025-05-07 2025-05-02 24.100 766,677 -19,000 0.02% 18,476,916
2025-05-06 2025-04-30 22.800 785,677 +2,000 0.02% 17,913,436
2025-04-30 2025-04-28 22.850 783,677 -21,000 0.02% 17,907,019
2025-04-29 2025-04-25 22.800 804,677 +4,000 0.02% 18,346,636
2025-04-28 2025-04-24 22.850 800,677 +1,000 0.02% 18,295,469
2025-04-25 2025-04-23 22.700 799,677 +3,500 0.02% 18,152,668
2025-04-24 2025-04-22 21.550 796,177 -30,000 0.02% 17,157,614
2025-04-23 2025-04-17 20.500 826,177 -1,500 0.02% 16,936,628
2025-04-22 2025-04-16 20.200 827,677 +7,500 0.02% 16,719,075
2025-04-17 2025-04-15 21.200 820,177 +4,000 0.02% 17,387,752
2025-04-16 2025-04-14 21.200 816,177 +14,500 0.02% 17,302,952
2025-04-15 2025-04-11 19.940 801,677 -3,000 0.02% 15,985,439
2025-04-14 2025-04-10 19.220 804,677 -11,500 0.02% 15,465,892
2025-04-11 2025-04-09 18.500 816,177 +9,000 0.02% 15,099,274
2025-04-10 2025-04-08 17.820 807,177 -2,500 0.02% 14,383,894
2025-04-09 2025-04-07 18.280 809,677 +18,000 0.02% 14,800,896
2025-04-08 2025-04-03 24.850 791,677 +6,000 0.02% 19,673,173
2025-04-07 2025-04-02 26.250 785,677 -3,000 0.02% 20,624,021
2025-04-03 2025-04-01 26.800 788,677 -11,000 0.02% 21,136,544
2025-04-02 2025-03-31 27.050 799,677 +5,000 0.02% 21,631,263
2025-04-01 2025-03-28 26.800 794,677 -38,000 0.02% 21,297,344
2025-03-31 2025-03-27 27.750 832,677 -32,000 0.02% 23,106,787
2025-03-28 2025-03-26 26.200 864,677 +11,000 0.02% 22,654,537
2025-03-27 2025-03-25 25.900 853,677 -1,000 0.02% 22,110,234
2025-03-26 2025-03-24 26.350 854,677 -9,500 0.02% 22,520,739
2025-03-25 2025-03-21 26.350 864,177 +7,500 0.02% 22,771,064
2025-03-24 2025-03-20 27.650 856,677 +21,500 0.02% 23,687,119
2025-03-21 2025-03-19 28.500 835,177 +16,500 0.02% 23,802,544
2025-03-20 2025-03-18 27.950 818,677 -2,000 0.02% 22,882,022
2025-03-19 2025-03-17 26.600 820,677 +21,500 0.02% 21,830,008
2025-03-18 2025-03-14 26.650 799,177 -68,000 0.02% 21,298,067
2025-03-17 2025-03-13 23.300 867,177 -10,000 0.02% 20,205,224
2025-03-14 2025-03-12 23.600 877,177 +3,500 0.02% 20,701,377
2025-03-13 2025-03-11 24.100 873,677 -27,500 0.02% 21,055,616
2025-03-12 2025-03-10 23.750 901,177 -11,000 0.02% 21,402,954
2025-03-11 2025-03-07 23.750 912,177 +11,000 0.02% 21,664,204
2025-03-10 2025-03-06 23.550 901,177 -3,000 0.02% 21,222,718
2025-03-07 2025-03-05 23.100 904,177 -3,500 0.02% 20,886,489
2025-03-06 2025-03-04 22.600 907,677 -20,500 0.02% 20,513,500
2025-03-05 2025-03-03 22.400 928,177 -25,000 0.02% 20,791,165
2025-03-04 2025-02-28 22.450 953,177 -10,500 0.02% 21,398,824
2025-03-03 2025-02-27 23.650 963,677 +48,000 0.02% 22,790,961
2025-02-28 2025-02-26 23.750 915,677 -28,500 0.02% 21,747,329
2025-02-27 2025-02-25 23.350 944,177 +1,000 0.02% 22,046,533
2025-02-26 2025-02-24 23.650 943,177 +41,500 0.02% 22,306,136
2025-02-25 2025-02-21 26.000 901,677 -63,500 0.02% 23,443,602
2025-02-24 2025-02-20 24.300 965,177 +76,500 0.02% 23,453,801
2025-02-21 2025-02-19 24.300 888,677 +18,000 0.02% 21,594,851
2025-02-20 2025-02-18 24.200 870,677 -34,500 0.02% 21,070,383
2025-02-19 2025-02-17 23.450 905,177 +42,000 0.02% 21,226,401
2025-02-18 2025-02-14 23.300 863,177 -73,500 0.02% 20,112,024
2025-02-17 2025-02-13 20.850 936,677 +1,000 0.02% 19,529,715
2025-02-14 2025-02-12 21.450 935,677 -500 0.02% 20,070,272
2025-02-13 2025-02-11 21.400 936,177 -2,500 0.02% 20,034,188
2025-02-12 2025-02-10 21.800 938,677 +4,000 0.02% 20,463,159
2025-02-11 2025-02-07 21.300 934,677 -22,500 0.02% 19,908,620
2025-02-10 2025-02-06 21.150 957,177 -14,500 0.02% 20,244,294
2025-02-07 2025-02-05 20.100 971,677 -10,500 0.02% 19,530,708
2025-02-06 2025-02-04 19.680 982,177 -95,500 0.02% 19,329,243
2025-02-05 2025-02-03 18.480 1,077,677 +20,000 0.03% 19,915,471
2025-02-04 2025-01-28 18.420 1,057,677 -35,000 0.03% 19,482,410
2025-02-03 2025-01-24 18.240 1,092,677 -11,000 0.03% 19,930,428
2025-01-27 2025-01-23 17.560 1,103,677 +2,000 0.03% 19,380,568
2025-01-24 2025-01-22 17.640 1,101,677 +41,500 0.03% 19,433,582
2025-01-23 2025-01-21 18.200 1,060,177 +26,000 0.03% 19,295,221
2025-01-22 2025-01-20 18.700 1,034,177 -30,500 0.03% 19,339,110
2025-01-21 2025-01-17 17.960 1,064,677 -25,000 0.03% 19,121,599
2025-01-20 2025-01-16 17.740 1,089,677 -13,000 0.03% 19,330,870
2025-01-17 2025-01-15 17.420 1,102,677 +14,500 0.03% 19,208,633
2025-01-16 2025-01-14 17.600 1,088,177 -302,500 0.03% 19,151,915
2025-01-15 2025-01-13 16.900 1,390,677 -70,500 0.03% 23,502,441
2025-01-14 2025-01-10 17.200 1,461,177 -13,000 0.04% 25,132,244
2025-01-13 2025-01-09 16.920 1,474,177 -6,500 0.04% 24,943,075
2025-01-10 2025-01-08 16.480 1,480,677 -2,500 0.04% 24,401,557
2025-01-09 2025-01-07 16.180 1,483,177 +5,500 0.04% 23,997,804
2025-01-08 2025-01-06 16.600 1,477,677 +2,500 0.04% 24,529,438
2025-01-07 2025-01-03 17.000 1,475,177 -26,500 0.04% 25,078,009
2025-01-06 2025-01-02 16.820 1,501,677 +34,000 0.04% 25,258,207
2025-01-03 2024-12-31 17.560 1,467,677 -11,000 0.04% 25,772,408
2025-01-02 2024-12-27 17.340 1,478,677 +3,000 0.04% 25,640,259
2024-12-30 2024-12-24 17.460 1,475,677 -2,000 0.04% 25,765,320
2024-12-23 2024-12-19 16.960 1,477,677 +3,500 0.04% 25,061,402
2024-12-20 2024-12-18 17.300 1,474,177 -2,500 0.04% 25,503,262
2024-12-19 2024-12-17 16.840 1,476,677 +18,000 0.04% 24,867,241
2024-12-17 2024-12-13 17.800 1,458,677 -5,000 0.04% 25,964,451
2024-12-16 2024-12-12 18.160 1,463,677 +6,000 0.04% 26,580,374
2024-12-13 2024-12-11 18.420 1,457,677 -4,000 0.04% 26,850,410
2024-12-12 2024-12-10 18.260 1,461,677 -28,000 0.04% 26,690,222
2024-12-11 2024-12-09 19.000 1,489,677 -62,000 0.04% 28,303,863
2024-12-10 2024-12-06 17.340 1,551,677 -52,500 0.04% 26,906,079
2024-12-09 2024-12-05 16.440 1,604,177 -8,000 0.04% 26,372,670
2024-12-06 2024-12-04 16.820 1,612,177 -10,500 0.04% 27,116,817
2024-12-05 2024-12-03 16.720 1,622,677 -67,000 0.04% 27,131,159
2024-12-04 2024-12-02 15.500 1,689,677 -55,000 0.04% 26,189,994
2024-12-03 2024-11-29 15.000 1,744,677 -21,500 0.04% 26,170,155
2024-12-02 2024-11-28 14.660 1,766,177 +4,000 0.04% 25,892,155
2024-11-29 2024-11-27 14.800 1,762,177 +12,000 0.04% 26,080,220
2024-11-28 2024-11-26 14.300 1,750,177 -3,000 0.04% 25,027,531
2024-11-27 2024-11-25 14.420 1,753,177 +3,000 0.04% 25,280,812
2024-11-26 2024-11-22 14.400 1,750,177 +22,000 0.04% 25,202,549
2024-11-25 2024-11-21 15.000 1,728,177 -2,500 0.04% 25,922,655
2024-11-22 2024-11-20 15.360 1,730,677 -9,500 0.04% 26,583,199
2024-11-20 2024-11-18 14.860 1,740,177 +6,500 0.04% 25,859,030
2024-11-18 2024-11-14 15.180 1,733,677 +72,000 0.04% 26,317,217
2024-11-15 2024-11-13 16.080 1,661,677 +48,000 0.04% 26,719,766
2024-11-14 2024-11-12 16.640 1,613,677 +20,000 0.04% 26,851,585
2024-11-13 2024-11-11 16.820 1,593,677 -6,500 0.04% 26,805,647
2024-11-12 2024-11-08 17.120 1,600,177 +59,000 0.04% 27,395,030
2024-11-11 2024-11-07 17.540 1,541,177 -9,000 0.04% 27,032,245
2024-11-08 2024-11-06 17.180 1,550,177 -3,000 0.04% 26,632,041
2024-11-07 2024-11-05 17.300 1,553,177 -35,500 0.04% 26,869,962
2024-11-06 2024-11-04 16.760 1,588,677 -9,000 0.04% 26,626,227
2024-11-05 2024-11-01 16.320 1,597,677 -20,000 0.04% 26,074,089
2024-11-04 2024-10-31 16.340 1,617,677 +14,000 0.04% 26,432,842
2024-11-01 2024-10-30 16.360 1,603,677 +163,000 0.04% 26,236,156
2024-10-31 2024-10-29 17.080 1,440,677 +6,000 0.03% 24,606,763
2024-10-30 2024-10-28 17.420 1,434,677 +29,500 0.03% 24,992,073
2024-10-29 2024-10-25 17.440 1,405,177 -35,000 0.03% 24,506,287
2024-10-28 2024-10-24 16.460 1,440,177 +23,000 0.03% 23,705,313
2024-10-25 2024-10-23 16.860 1,417,177 -38,000 0.03% 23,893,604
2024-10-24 2024-10-22 16.440 1,455,177 -10,500 0.04% 23,923,110
2024-10-23 2024-10-21 16.340 1,465,677 +55,000 0.04% 23,949,162
2024-10-22 2024-10-18 16.500 1,410,677 -17,000 0.03% 23,276,170
2024-10-21 2024-10-17 15.180 1,427,677 +13,000 0.03% 21,672,137
2024-10-18 2024-10-16 15.680 1,414,677 +28,000 0.03% 22,182,135
2024-10-17 2024-10-15 16.140 1,386,677 +48,500 0.03% 22,380,967
2024-10-16 2024-10-14 17.320 1,338,177 -2,000 0.03% 23,177,226
2024-10-15 2024-10-10 18.020 1,340,177 +15,500 0.03% 24,149,990
2024-10-14 2024-10-09 17.900 1,324,677 -25,000 0.03% 23,711,718
2024-10-10 2024-10-08 19.060 1,349,677 +23,000 0.03% 25,724,844
2024-10-09 2024-10-07 22.850 1,326,677 +1,000 0.03% 30,314,569
2024-10-08 2024-10-04 21.450 1,325,677 -45,500 0.03% 28,435,772
2024-10-07 2024-10-03 18.740 1,371,177 +21,000 0.03% 25,695,857
2024-10-04 2024-10-02 20.150 1,350,177 -80,000 0.03% 27,206,067
2024-10-03 2024-09-30 17.500 1,430,177 +121,000 0.03% 25,028,098
2024-10-02 2024-09-27 15.980 1,309,177 -169,000 0.03% 20,920,648
2024-09-30 2024-09-26 13.860 1,478,177 -4,000 0.04% 20,487,533
2024-09-27 2024-09-25 13.400 1,482,177 +12,000 0.04% 19,861,172
2024-09-26 2024-09-24 12.860 1,470,177 -2,000 0.04% 18,906,476
2024-09-25 2024-09-23 12.700 1,472,177 +48,500 0.04% 18,696,648
2024-09-24 2024-09-20 13.380 1,423,677 -39,000 0.03% 19,048,798
2024-09-23 2024-09-19 12.120 1,462,677 -26,000 0.04% 17,727,645
2024-09-17 2024-09-13 11.540 1,488,677 -500 0.04% 17,179,333
2024-09-16 2024-09-12 11.680 1,489,177 -37,000 0.04% 17,393,587
2024-09-13 2024-09-11 11.300 1,526,177 -15,000 0.04% 17,245,800
2024-09-12 2024-09-10 10.900 1,541,177 -45,000 0.04% 16,798,829
2024-09-11 2024-09-09 11.340 1,586,177 -2,500 0.04% 17,987,247
2024-09-10 2024-09-05 11.060 1,588,677 +500 0.04% 17,570,768
2024-09-09 2024-09-04 11.080 1,588,177 -15,500 0.04% 17,597,001
2024-09-05 2024-09-03 11.000 1,603,677 +1,000 0.04% 17,640,447
2024-09-04 2024-09-02 10.880 1,602,677 +13,500 0.04% 17,437,126
2024-09-03 2024-08-30 11.220 1,589,177 -53,500 0.04% 17,830,566
2024-09-02 2024-08-29 10.760 1,642,677 -14,000 0.04% 17,675,205
2024-08-30 2024-08-28 10.520 1,656,677 +4,000 0.04% 17,428,242
2024-08-28 2024-08-26 10.960 1,652,677 -29,500 0.04% 18,113,340
2024-08-27 2024-08-23 10.260 1,682,177 +21,500 0.04% 17,259,136
2024-08-26 2024-08-22 10.400 1,660,677 +97,000 0.04% 17,271,041
2024-08-23 2024-08-21 11.360 1,563,677 +35,500 0.04% 17,763,371
2024-08-22 2024-08-20 11.700 1,528,177 +5,000 0.04% 17,879,671
2024-08-21 2024-08-19 11.920 1,523,177 +4,500 0.04% 18,156,270
2024-08-20 2024-08-16 11.760 1,518,677 -23,500 0.04% 17,859,642
2024-08-19 2024-08-15 11.300 1,542,177 -35,000 0.04% 17,426,600
2024-08-16 2024-08-14 11.220 1,577,177 +52,000 0.04% 17,695,926
2024-08-14 2024-08-12 11.780 1,525,177 -1,000 0.04% 17,966,585
2024-08-13 2024-08-09 11.360 1,526,177 +1,000 0.04% 17,337,371
2024-08-12 2024-08-08 11.200 1,525,177 -13,000 0.04% 17,081,982
2024-08-09 2024-08-07 11.240 1,538,177 +12,000 0.04% 17,289,109
2024-08-08 2024-08-06 11.440 1,526,177 -13,000 0.04% 17,459,465
2024-08-07 2024-08-05 11.100 1,539,177 +12,500 0.04% 17,084,865
2024-08-06 2024-08-02 11.400 1,526,677 +18,000 0.04% 17,404,118
2024-08-05 2024-08-01 11.420 1,508,677 -5,000 0.04% 17,229,091
2024-08-02 2024-07-31 11.520 1,513,677 -79,500 0.04% 17,437,559
2024-08-01 2024-07-30 10.500 1,593,177 -5,500 0.04% 16,728,358
2024-07-31 2024-07-29 10.560 1,598,677 +11,500 0.04% 16,882,029
2024-07-30 2024-07-26 10.560 1,587,177 +10,000 0.04% 16,760,589
2024-07-29 2024-07-25 10.660 1,577,177 +2,000 0.04% 16,812,707
2024-07-26 2024-07-24 10.800 1,575,177 -3,500 0.04% 17,011,912
2024-07-25 2024-07-23 11.060 1,578,677 -3,500 0.04% 17,460,168
2024-07-24 2024-07-22 11.240 1,582,177 -7,500 0.04% 17,783,669
2024-07-23 2024-07-19 10.820 1,589,677 +6,000 0.04% 17,200,305
2024-07-22 2024-07-18 11.240 1,583,677 -10,000 0.04% 17,800,529
2024-07-19 2024-07-17 11.280 1,593,677 -8,000 0.04% 17,976,677
2024-07-18 2024-07-16 11.040 1,601,677 +7,000 0.04% 17,682,514
2024-07-17 2024-07-15 11.080 1,594,677 +9,000 0.04% 17,669,021
2024-07-16 2024-07-12 11.460 1,585,677 -9,000 0.04% 18,171,858
2024-07-15 2024-07-11 11.120 1,594,677 +3,500 0.04% 17,732,808
2024-07-12 2024-07-10 10.660 1,591,177 +3,000 0.04% 16,961,947
2024-07-11 2024-07-09 10.840 1,588,177 -1,000 0.04% 17,215,839
2024-07-10 2024-07-08 10.780 1,589,177 +22,000 0.04% 17,131,328
2024-07-09 2024-07-05 11.260 1,567,177 -16,500 0.04% 17,646,413
2024-07-08 2024-07-04 11.180 1,583,677 +15,500 0.04% 17,705,509
2024-07-05 2024-07-03 11.300 1,568,177 -19,500 0.04% 17,720,400
2024-07-04 2024-07-02 11.180 1,587,677 +16,500 0.04% 17,750,229
2024-07-03 2024-06-28 11.540 1,571,177 -9,000 0.04% 18,131,383
2024-07-02 2024-06-27 11.680 1,580,177 +79,000 0.04% 18,456,467
2024-06-28 2024-06-26 12.200 1,501,177 -31,500 0.04% 18,314,359
2024-06-27 2024-06-25 11.880 1,532,677 -11,000 0.04% 18,208,203
2024-06-26 2024-06-24 11.840 1,543,677 +6,000 0.04% 18,277,136
2024-06-25 2024-06-21 11.600 1,537,677 -41,000 0.04% 17,837,053
2024-06-24 2024-06-20 11.720 1,578,677 -10,000 0.04% 18,502,094
2024-06-21 2024-06-19 11.940 1,588,677 -40,000 0.04% 18,968,803
2024-06-20 2024-06-18 11.680 1,628,677 +36,500 0.04% 19,022,947
2024-06-19 2024-06-17 11.900 1,592,177 -43,500 0.04% 18,946,906
2024-06-18 2024-06-14 11.740 1,635,677 +37,000 0.04% 19,202,848
2024-06-17 2024-06-13 12.280 1,598,677 +46,500 0.04% 19,631,754
2024-06-14 2024-06-12 12.540 1,552,177 -124,500 0.04% 19,464,300
2024-06-13 2024-06-11 10.980 1,676,677 +7,500 0.04% 18,409,913
2024-06-12 2024-06-07 11.380 1,669,177 -1,000 0.04% 18,995,234
2024-06-11 2024-06-06 11.560 1,670,177 +39,500 0.04% 19,307,246
2024-06-07 2024-06-05 11.780 1,630,677 -61,500 0.04% 19,209,375
2024-06-06 2024-06-04 11.780 1,692,177 +18,500 0.04% 19,933,845
2024-06-05 2024-06-03 11.320 1,673,677 +16,500 0.04% 18,946,024
2024-06-04 2024-05-31 11.140 1,657,177 +24,000 0.04% 18,460,952
2024-06-03 2024-05-30 11.200 1,633,177 +10,000 0.04% 18,291,582
2024-05-31 2024-05-29 11.420 1,623,177 +69,000 0.04% 18,536,681
2024-05-30 2024-05-28 11.740 1,554,177 +11,500 0.04% 18,246,038
2024-05-29 2024-05-27 11.860 1,542,677 +68,000 0.04% 18,296,149
2024-05-28 2024-05-24 12.440 1,474,677 +55,000 0.03% 18,344,982
2024-05-27 2024-05-23 12.880 1,419,677 +18,000 0.03% 18,285,440
2024-05-24 2024-05-22 13.160 1,401,677 +49,500 0.03% 18,446,069
2024-05-23 2024-05-21 13.180 1,352,177 +116,000 0.03% 17,821,693
2024-05-22 2024-05-20 14.040 1,236,177 +26,500 0.03% 17,355,925
2024-05-21 2024-05-17 14.060 1,209,677 +37,000 0.03% 17,008,059
2024-05-20 2024-05-16 14.560 1,172,677 -13,500 0.03% 17,074,177
2024-05-17 2024-05-14 14.500 1,186,177 -16,500 0.03% 17,199,566
2024-05-16 2024-05-13 14.140 1,202,677 +104,000 0.03% 17,005,853
2024-05-14 2024-05-10 14.660 1,098,677 -13,000 0.03% 16,106,605
2024-05-13 2024-05-09 14.580 1,111,677 -34,000 0.03% 16,208,251
2024-05-10 2024-05-08 14.120 1,145,677 +12,000 0.03% 16,176,959
2024-05-09 2024-05-07 14.420 1,133,677 -11,000 0.03% 16,347,622
2024-05-08 2024-05-06 14.860 1,144,677 -45,500 0.03% 17,009,900
2024-05-07 2024-05-03 13.960 1,190,177 +28,500 0.03% 16,614,871
2024-05-06 2024-05-02 14.560 1,161,677 -28,500 0.03% 16,914,017
2024-05-03 2024-04-30 13.740 1,190,177 -6,000 0.03% 16,353,032
2024-05-02 2024-04-29 13.960 1,196,177 +19,000 0.03% 16,698,631
2024-04-30 2024-04-26 13.480 1,177,177 -23,000 0.03% 15,868,346
2024-04-29 2024-04-25 12.740 1,200,177 -3,500 0.03% 15,290,255
2024-04-26 2024-04-24 12.900 1,203,677 +10,500 0.03% 15,527,433
2024-04-25 2024-04-23 12.980 1,193,177 -18,500 0.03% 15,487,437
2024-04-24 2024-04-22 12.800 1,211,677 +20,500 0.03% 15,509,466
2024-04-23 2024-04-19 12.620 1,191,177 -2,500 0.03% 15,032,654
2024-04-22 2024-04-18 13.240 1,193,677 -3,000 0.03% 15,804,283
2024-04-19 2024-04-17 13.320 1,196,677 +1,000 0.03% 15,939,738
2024-04-18 2024-04-16 13.040 1,195,677 -1,000 0.03% 15,591,628
2024-04-17 2024-04-15 13.580 1,196,677 +3,500 0.03% 16,250,874
2024-04-16 2024-04-12 13.900 1,193,177 +37,000 0.03% 16,585,160
2024-04-15 2024-04-11 14.100 1,156,177 +9,000 0.03% 16,302,096
2024-04-12 2024-04-10 14.340 1,147,177 -56,500 0.03% 16,450,518
2024-04-11 2024-04-09 14.400 1,203,677 +15,500 0.03% 17,332,949
2024-04-10 2024-04-08 14.080 1,188,177 -11,500 0.03% 16,729,532
2024-04-09 2024-04-05 13.360 1,199,677 +8,000 0.03% 16,027,685
2024-04-08 2024-04-03 14.040 1,191,677 +5,500 0.03% 16,731,145
2024-04-05 2024-04-02 14.200 1,186,177 +28,000 0.03% 16,843,713
2024-04-03 2024-03-28 14.300 1,158,177 -42,000 0.03% 16,561,931
2024-04-02 2024-03-27 13.760 1,200,177 +23,000 0.03% 16,514,436
2024-03-28 2024-03-26 13.560 1,177,177 +15,000 0.03% 15,962,520
2024-03-27 2024-03-25 14.020 1,162,177 -12,500 0.03% 16,293,722
2024-03-26 2024-03-22 13.040 1,174,677 +35,500 0.03% 15,317,788
2024-03-25 2024-03-21 14.200 1,139,177 +14,000 0.03% 16,176,313
2024-03-22 2024-03-20 13.920 1,125,177 +11,000 0.03% 15,662,464
2024-03-21 2024-03-19 13.920 1,114,177 +42,500 0.03% 15,509,344
2024-03-20 2024-03-18 14.760 1,071,677 +24,000 0.03% 15,817,953
2024-03-19 2024-03-15 14.440 1,047,677 +95,500 0.02% 15,128,456
2024-03-18 2024-03-14 16.080 952,177 +59,000 0.02% 15,311,006
2024-03-15 2024-03-13 18.500 893,177 +4,500 0.02% 16,523,774
2024-03-14 2024-03-12 18.600 888,677 -53,500 0.02% 16,529,392
2024-03-13 2024-03-11 17.700 942,177 -20,000 0.02% 16,676,533
2024-03-12 2024-03-08 17.440 962,177 -30,500 0.02% 16,780,367
2024-03-11 2024-03-07 17.080 992,677 +129,000 0.02% 16,954,923
2024-03-08 2024-03-06 21.750 863,677 -8,500 0.02% 18,784,975
2024-03-07 2024-03-05 19.940 872,177 +500 0.02% 17,391,209
2024-03-06 2024-03-04 21.000 871,677 -23,500 0.02% 18,305,217
2024-03-05 2024-03-01 18.800 895,177 +500 0.02% 16,829,328
2024-03-04 2024-02-29 19.040 894,677 -2,500 0.02% 17,034,650
2024-03-01 2024-02-28 18.460 897,177 -1,000 0.02% 16,561,887
2024-02-29 2024-02-27 18.900 898,177 +500 0.02% 16,975,545
2024-02-28 2024-02-26 18.760 897,677 +11,000 0.02% 16,840,421
2024-02-27 2024-02-23 18.240 886,677 +2,500 0.02% 16,172,988
2024-02-26 2024-02-22 18.420 884,177 -500 0.02% 16,286,540
2024-02-23 2024-02-21 18.100 884,677 -4,000 0.02% 16,012,654
2024-02-22 2024-02-20 17.220 888,677 -12,000 0.02% 15,303,018
2024-02-21 2024-02-19 16.600 900,677 +10,500 0.02% 14,951,238
2024-02-20 2024-02-16 17.280 890,177 +14,500 0.02% 15,382,259
2024-02-19 2024-02-15 15.420 875,677 +4,000 0.02% 13,502,939
2024-02-16 2024-02-14 15.720 871,677 +2,848 0.02% 13,702,762
2024-02-15 2024-02-09 17.320 868,829 +36,000 0.02% 15,048,118
2024-02-14 2024-02-07 19.180 832,829 -3,000 0.02% 15,973,660
2024-02-08 2024-02-06 18.160 835,829 +5,000 0.02% 15,178,655
2024-02-07 2024-02-05 17.300 830,829 +1,000 0.02% 14,373,342
2024-02-06 2024-02-02 16.780 829,829 +49,500 0.02% 13,924,531
2024-02-05 2024-02-01 21.150 780,329 -4,500 0.02% 16,503,958
2024-02-02 2024-01-31 20.500 784,829 +22,500 0.02% 16,088,994
2024-02-01 2024-01-30 22.350 762,329 +17,000 0.02% 17,038,053
2024-01-31 2024-01-29 23.150 745,329 +3,500 0.02% 17,254,366
2024-01-30 2024-01-26 24.550 741,829 +34,500 0.02% 18,211,902
2024-01-29 2024-01-25 30.000 707,329 +1,000 0.02% 21,219,870
2024-01-26 2024-01-24 29.400 706,329 -2,000 0.02% 20,766,073
2024-01-25 2024-01-23 28.450 708,329 -2,000 0.02% 20,151,960
2024-01-24 2024-01-22 27.000 710,329 +5,500 0.02% 19,178,883
2024-01-23 2024-01-19 28.350 704,829 +1,000 0.02% 19,981,902
2024-01-22 2024-01-18 29.100 703,829 -10,500 0.02% 20,481,424
2024-01-19 2024-01-17 28.850 714,329 +13,000 0.02% 20,608,392
2024-01-18 2024-01-16 30.450 701,329 -3,500 0.02% 21,355,468
2024-01-17 2024-01-15 30.500 704,829 -3,000 0.02% 21,497,284
2024-01-16 2024-01-12 29.500 707,829 +5,000 0.02% 20,880,956
2024-01-15 2024-01-11 30.450 702,829 -22,500 0.02% 21,401,143
2024-01-12 2024-01-10 28.000 725,329 -3,000 0.02% 20,309,212
2024-01-11 2024-01-09 26.350 728,329 -1,500 0.02% 19,191,469
2024-01-10 2024-01-08 26.350 729,829 +1,500 0.02% 19,230,994
2024-01-09 2024-01-05 27.550 728,329 -6,500 0.02% 20,065,464
2024-01-08 2024-01-04 28.250 734,829 +9,500 0.02% 20,758,919
2024-01-05 2024-01-03 28.550 725,329 -5,000 0.02% 20,708,143
2024-01-04 2024-01-02 28.700 730,329 -14,000 0.02% 20,960,442
2024-01-03 2023-12-29 29.600 744,329 -9,000 0.02% 22,032,138
2024-01-02 2023-12-28 28.900 753,329 -15,000 0.02% 21,771,208
2023-12-29 2023-12-27 27.500 768,329 +5,500 0.02% 21,129,048
2023-12-28 2023-12-22 26.950 762,829 +14,000 0.02% 20,558,242
2023-12-27 2023-12-21 28.450 748,829 +5,500 0.02% 21,304,185
2023-12-22 2023-12-20 28.700 743,329 -500 0.02% 21,333,542
2023-12-21 2023-12-19 28.400 743,829 +20,500 0.02% 21,124,744
2023-12-20 2023-12-18 29.300 723,329 -12,500 0.02% 21,193,540
2023-12-19 2023-12-15 29.500 735,829 -25,500 0.02% 21,706,956
2023-12-18 2023-12-14 28.950 761,329 +31,000 0.02% 22,040,475
2023-12-15 2023-12-13 28.000 730,329 -11,500 0.02% 20,449,212
2023-12-14 2023-12-12 28.600 741,829 +17,000 0.02% 21,216,309
2023-12-13 2023-12-11 28.600 724,829 +5,000 0.02% 20,730,109
2023-12-12 2023-12-08 29.350 719,829 +9,000 0.02% 21,126,981
2023-12-11 2023-12-07 29.950 710,829 +16,000 0.02% 21,289,329
2023-12-08 2023-12-06 30.700 694,829 -7,000 0.02% 21,331,250
2023-12-07 2023-12-05 30.350 701,829 +51,500 0.02% 21,300,510
2023-12-06 2023-12-04 33.150 650,329 +14,500 0.02% 21,558,406
2023-12-05 2023-12-01 43.500 635,829 +1,000 0.01% 27,658,562
2023-12-04 2023-11-30 43.500 634,829 +5,500 0.01% 27,615,062
2023-12-01 2023-11-29 44.700 629,329 -325,500 0.01% 28,131,006
2023-11-30 2023-11-28 45.550 954,829 +5,000 0.02% 43,492,461
2023-11-29 2023-11-27 46.050 949,829 -14,000 0.02% 43,739,625
2023-11-28 2023-11-24 44.900 963,829 +20,000 0.02% 43,275,922
2023-11-27 2023-11-23 46.800 943,829 +44,500 0.02% 44,171,197
2023-11-24 2023-11-22 47.400 899,329 +13,000 0.02% 42,628,195
2023-11-23 2023-11-21 48.550 886,329 +66,000 0.02% 43,031,273
2023-11-22 2023-11-20 48.000 820,329 +35,500 0.02% 39,375,792
2023-11-21 2023-11-17 47.250 784,829 -4,000 0.02% 37,083,170
2023-11-20 2023-11-16 47.750 788,829 +16,500 0.02% 37,666,585
2023-11-17 2023-11-15 50.700 772,329 -22,500 0.02% 39,157,080
2023-11-16 2023-11-14 47.800 794,829 +5,000 0.02% 37,992,826
2023-11-15 2023-11-13 48.800 789,829 +10,500 0.02% 38,543,655
2023-11-14 2023-11-10 48.850 779,329 +54,500 0.02% 38,070,222
2023-11-13 2023-11-09 50.400 724,829 +2,000 0.02% 36,531,382
2023-11-10 2023-11-08 51.000 722,829 -4,000 0.02% 36,864,279
2023-11-08 2023-11-06 50.100 726,829 +100,604 0.02% 36,414,133
2023-11-07 2023-11-03 47.950 626,225 -3,000 0.01% 30,027,489
2023-11-06 2023-11-02 47.000 629,225 +5,000 0.01% 29,573,575
2023-11-03 2023-11-01 47.900 624,225 +3,000 0.01% 29,900,378
2023-11-02 2023-10-31 48.600 621,225 -11,000 0.01% 30,191,535
2023-11-01 2023-10-30 50.500 632,225 -87,500 0.01% 31,927,362
2023-10-31 2023-10-27 47.750 719,725 -16,500 0.02% 34,366,869
2023-10-30 2023-10-26 44.500 736,225 +21,500 0.02% 32,762,012
2023-10-27 2023-10-25 45.650 714,725 +1,500 0.02% 32,627,196
2023-10-26 2023-10-24 46.150 713,225 +1,000 0.02% 32,915,334
2023-10-25 2023-10-20 46.100 712,225 -1,500 0.02% 32,833,572
2023-10-24 2023-10-19 45.950 713,725 +7,000 0.02% 32,795,664
2023-10-20 2023-10-18 47.350 706,725 -5,000 0.02% 33,463,429
2023-10-19 2023-10-17 50.050 711,725 +3,500 0.02% 35,621,836
2023-10-18 2023-10-16 49.000 708,225 +116,943 0.02% 34,703,025
2023-10-17 2023-10-13 49.100 591,282 -4,500 0.01% 29,031,946
2023-10-16 2023-10-12 49.650 595,782 -39,500 0.01% 29,580,576
2023-10-13 2023-10-11 46.950 635,282 -20,500 0.01% 29,826,490
2023-10-12 2023-10-10 44.750 655,782 +3,500 0.02% 29,346,244
2023-10-11 2023-10-09 44.900 652,282 +6,000 0.02% 29,287,462
2023-10-10 2023-10-06 43.700 646,282 +2,000 0.02% 28,242,523
2023-10-09 2023-10-05 42.900 644,282 -27,000 0.02% 27,639,698
2023-10-06 2023-10-04 43.650 671,282 -22,500 0.02% 29,301,459
2023-10-05 2023-10-03 44.450 693,782 +28,000 0.02% 30,838,610
2023-10-04 2023-09-29 45.650 665,782 +40,500 0.02% 30,392,948
2023-10-03 2023-09-28 44.100 625,282 -9,500 0.01% 27,574,936
2023-09-29 2023-09-27 44.550 634,782 -21,500 0.01% 28,279,538
2023-09-28 2023-09-26 42.950 656,282 +1,000 0.02% 28,187,312
2023-09-27 2023-09-25 43.700 655,282 -17,000 0.02% 28,635,823
2023-09-26 2023-09-22 42.650 672,282 -3,000 0.02% 28,672,827
2023-09-25 2023-09-21 40.750 675,282 +1,500 0.02% 27,517,742
2023-09-22 2023-09-20 41.950 673,782 +1,000 0.02% 28,265,155
2023-09-21 2023-09-19 43.400 672,782 +500 0.02% 29,198,739
2023-09-20 2023-09-18 43.600 672,282 -500 0.02% 29,311,495
2023-09-19 2023-09-15 43.900 672,782 -9,500 0.02% 29,535,130
2023-09-18 2023-09-14 41.900 682,282 -1,000 0.02% 28,587,616
2023-09-15 2023-09-13 41.900 683,282 +7,000 0.02% 28,629,516
2023-09-14 2023-09-12 42.500 676,282 +15,000 0.02% 28,741,985
2023-09-13 2023-09-11 42.700 661,282 -2,000 0.02% 28,236,741
2023-09-12 2023-09-07 41.850 663,282 +5,000 0.02% 27,758,352
2023-09-11 2023-09-06 42.800 658,282 +13,500 0.02% 28,174,470
2023-09-07 2023-09-05 43.700 644,782 +20,000 0.02% 28,176,973
2023-09-06 2023-09-04 44.950 624,782 +6,000 0.01% 28,083,951
2023-09-05 2023-08-31 44.150 618,782 -41,500 0.01% 27,319,225
2023-09-04 2023-08-30 46.250 660,282 +38,000 0.02% 30,538,042
2023-08-31 2023-08-29 45.950 622,282 -16,000 0.01% 28,593,858
2023-08-30 2023-08-28 45.250 638,282 -3,500 0.02% 28,882,260
2023-08-29 2023-08-25 44.350 641,782 -5,000 0.02% 28,463,032
2023-08-28 2023-08-24 44.600 646,782 -30,500 0.02% 28,846,477
2023-08-23 2023-08-21 39.800 677,282 -1,000 0.02% 26,955,824
2023-08-22 2023-08-18 40.050 678,282 +3,000 0.02% 27,165,194
2023-08-21 2023-08-17 41.250 675,282 +2,500 0.02% 27,855,382
2023-08-17 2023-08-15 41.700 672,782 +2,000 0.02% 28,055,009
2023-08-16 2023-08-14 42.550 670,782 +2,000 0.02% 28,541,774
2023-08-15 2023-08-11 43.350 668,782 -1,500 0.02% 28,991,700
2023-08-14 2023-08-10 43.850 670,282 -1,000 0.02% 29,391,866
2023-08-11 2023-08-09 43.850 671,282 +1,500 0.02% 29,435,716
2023-08-10 2023-08-08 43.250 669,782 -1,500 0.02% 28,968,072
2023-08-09 2023-08-07 43.850 671,282 -2,500 0.02% 29,435,716
2023-08-08 2023-08-04 44.950 673,782 -1,000 0.02% 30,286,501
2023-08-07 2023-08-03 45.350 674,782 -1,500 0.02% 30,601,364
2023-08-03 2023-08-01 44.600 676,282 -9,500 0.02% 30,162,177
2023-08-02 2023-07-31 44.100 685,782 -1,500 0.02% 30,242,986
2023-08-01 2023-07-28 43.300 687,282 -1,000 0.02% 29,759,311
2023-07-28 2023-07-26 42.050 688,282 -3,500 0.02% 28,942,258
2023-07-27 2023-07-25 41.700 691,782 -7,500 0.02% 28,847,309
2023-07-26 2023-07-24 40.550 699,282 +2,500 0.02% 28,355,885
2023-07-25 2023-07-21 40.700 696,782 -3,000 0.02% 28,359,027
2023-07-24 2023-07-20 40.450 699,782 -7,500 0.02% 28,306,182
2023-07-21 2023-07-19 40.050 707,282 +4,000 0.02% 28,326,644
2023-07-20 2023-07-18 40.850 703,282 +500 0.02% 28,729,070
2023-07-19 2023-07-14 40.900 702,782 -10,500 0.02% 28,743,784
2023-07-18 2023-07-13 40.700 713,282 -29,000 0.02% 29,030,577
2023-07-14 2023-07-12 37.500 742,282 +3,500 0.02% 27,835,575
2023-07-13 2023-07-11 38.450 738,782 -2,000 0.02% 28,406,168
2023-07-12 2023-07-10 38.000 740,782 +3,000 0.02% 28,149,716
2023-07-10 2023-07-06 38.200 737,782 -5,500 0.02% 28,183,272
2023-07-07 2023-07-05 39.050 743,282 -2,000 0.02% 29,025,162
2023-07-06 2023-07-04 39.400 745,282 -24,000 0.02% 29,364,111
2023-07-05 2023-07-03 38.100 769,282 -11,500 0.02% 29,309,644
2023-07-04 2023-06-30 37.550 780,782 -40,500 0.02% 29,318,364
2023-07-03 2023-06-29 35.950 821,282 +17,500 0.02% 29,525,088
2023-06-30 2023-06-28 37.800 803,782 +22,500 0.02% 30,382,960
2023-06-29 2023-06-27 38.250 781,282 -500 0.02% 29,884,036
2023-06-28 2023-06-26 38.450 781,782 -11,000 0.02% 30,059,518
2023-06-27 2023-06-23 37.750 792,782 +11,000 0.02% 29,927,520
2023-06-26 2023-06-21 37.750 781,782 +9,000 0.02% 29,512,270
2023-06-23 2023-06-20 38.750 772,782 +139,000 0.02% 29,945,302
2023-06-21 2023-06-19 46.700 633,782 +9,000 0.01% 29,597,619
2023-06-20 2023-06-16 47.450 624,782 -10,500 0.01% 29,645,906
2023-06-19 2023-06-15 47.300 635,282 -38,500 0.02% 30,048,839
2023-06-16 2023-06-14 44.150 673,782 +2,000 0.02% 29,747,475
2023-06-15 2023-06-13 44.800 671,782 +1,000 0.02% 30,095,834
2023-06-14 2023-06-12 44.100 670,782 +19,000 0.02% 29,581,486
2023-06-13 2023-06-09 44.850 651,782 -31,500 0.02% 29,232,423
2023-06-12 2023-06-08 43.550 683,282 -7,500 0.02% 29,756,931
2023-06-09 2023-06-07 43.600 690,782 -1,000 0.02% 30,118,095
2023-06-08 2023-06-06 43.350 691,782 -1,000 0.02% 29,988,750
2023-06-07 2023-06-05 43.850 692,782 +15,000 0.02% 30,378,491
2023-06-06 2023-06-02 44.450 677,782 -9,500 0.02% 30,127,410
2023-06-05 2023-06-01 41.750 687,282 -7,000 0.02% 28,694,024
2023-06-02 2023-05-31 40.050 694,282 -1,000 0.02% 27,805,994
2023-06-01 2023-05-30 41.700 695,282 +8,000 0.02% 28,993,259
2023-05-31 2023-05-29 42.000 687,282 +8,500 0.02% 28,865,844
2023-05-30 2023-05-25 42.950 678,782 -1,000 0.02% 29,153,687
2023-05-29 2023-05-24 44.350 679,782 +500 0.02% 30,148,332
2023-05-25 2023-05-23 44.850 679,282 -7,000 0.02% 30,465,798
2023-05-24 2023-05-22 44.550 686,282 -4,000 0.02% 30,573,863
2023-05-23 2023-05-19 42.150 690,282 -5,500 0.02% 29,095,386
2023-05-22 2023-05-18 43.600 695,782 -2,000 0.02% 30,336,095
2023-05-19 2023-05-17 44.850 697,782 +16,500 0.02% 31,295,523
2023-05-18 2023-05-16 46.700 681,282 -5,000 0.02% 31,815,869
2023-05-17 2023-05-15 46.250 686,282 +16,000 0.02% 31,740,542
2023-05-16 2023-05-12 46.050 670,282 -6,500 0.02% 30,866,486
2023-05-15 2023-05-11 46.600 676,782 -15,000 0.02% 31,538,041
2023-05-12 2023-05-10 45.250 691,782 +8,000 0.02% 31,303,136
2023-05-11 2023-05-09 45.050 683,782 +23,500 0.02% 30,804,379
2023-05-10 2023-05-08 47.400 660,282 -13,500 0.02% 31,297,367
2023-05-09 2023-05-05 47.450 673,782 -500 0.02% 31,970,956
2023-05-08 2023-05-04 46.850 674,282 -10,500 0.02% 31,590,112
2023-05-05 2023-05-03 45.650 684,782 +6,000 0.02% 31,260,298
2023-05-04 2023-05-02 46.500 678,782 -1,000 0.02% 31,563,363
2023-05-03 2023-04-28 46.450 679,782 +2,000 0.02% 31,575,874
2023-05-02 2023-04-27 47.400 677,782 -16,500 0.02% 32,126,867
2023-04-28 2023-04-26 46.800 694,282 +8,000 0.02% 32,492,398
2023-04-27 2023-04-25 46.300 686,282 +33,000 0.02% 31,774,857
2023-04-26 2023-04-24 49.850 653,282 +500 0.02% 32,566,108
2023-04-25 2023-04-21 50.350 652,782 +16,000 0.02% 32,867,574
2023-04-24 2023-04-20 52.150 636,782 -4,500 0.02% 33,208,181
2023-04-21 2023-04-19 53.550 641,282 -9,500 0.02% 34,340,651
2023-04-19 2023-04-17 54.100 650,782 +2,000 0.02% 35,207,306
2023-04-18 2023-04-14 54.800 648,782 -6,500 0.02% 35,553,254
2023-04-17 2023-04-13 53.850 655,282 -16,000 0.02% 35,286,936
2023-04-14 2023-04-12 49.950 671,282 +12,500 0.02% 33,530,536
2023-04-13 2023-04-11 50.000 658,782 -26,500 0.02% 32,939,100
2023-04-12 2023-04-06 47.350 685,282 -10,000 0.02% 32,448,103
2023-04-11 2023-04-04 46.500 695,282 +9,000 0.02% 32,330,613
2023-04-06 2023-04-03 47.300 686,282 +7,500 0.02% 32,461,139
2023-04-04 2023-03-31 48.600 678,782 +40,500 0.02% 32,988,805
2023-04-03 2023-03-30 49.300 638,282 -11,000 0.02% 31,467,303
2023-03-31 2023-03-29 48.450 649,282 +4,500 0.02% 31,457,713
2023-03-30 2023-03-28 48.300 644,782 +6,000 0.02% 31,142,971
2023-03-29 2023-03-27 49.050 638,782 -6,500 0.02% 31,332,257
2023-03-28 2023-03-24 48.900 645,282 +7,000 0.02% 31,554,290
2023-03-27 2023-03-23 50.700 638,282 -4,500 0.02% 32,360,897
2023-03-24 2023-03-22 49.900 642,782 -2,000 0.02% 32,074,822
2023-03-23 2023-03-21 49.150 644,782 -44,000 0.02% 31,691,035
2023-03-22 2023-03-20 45.150 688,782 -16,000 0.02% 31,098,507
2023-03-21 2023-03-17 48.000 704,782 +19,500 0.02% 33,829,536
2023-03-20 2023-03-16 48.800 685,282 +3,000 0.02% 33,441,762
2023-03-17 2023-03-15 50.650 682,282 -1,500 0.02% 34,557,583
2023-03-16 2023-03-14 49.850 683,782 -3,500 0.02% 34,086,533
2023-03-15 2023-03-13 50.200 687,282 +15,500 0.02% 34,501,556
2023-03-14 2023-03-10 52.000 671,782 +2,500 0.02% 34,932,664
2023-03-13 2023-03-09 53.200 669,282 +1,000 0.02% 35,605,802
2023-03-10 2023-03-08 53.300 668,282 +2,500 0.02% 35,619,431
2023-03-09 2023-03-07 55.650 665,782 +1,000 0.02% 37,050,768
2023-03-08 2023-03-06 57.250 664,782 -3,000 0.02% 38,058,770
2023-03-07 2023-03-03 57.750 667,782 -4,000 0.02% 38,564,410
2023-03-06 2023-03-02 57.600 671,782 -1,500 0.02% 38,694,643
2023-03-03 2023-03-01 58.300 673,282 -29,000 0.02% 39,252,341
2023-03-02 2023-02-28 54.700 702,282 -46,500 0.02% 38,414,825
2023-03-01 2023-02-27 53.450 748,782 +52,500 0.02% 40,022,398
2023-02-28 2023-02-24 53.300 696,282 +13,500 0.02% 37,111,831
2023-02-27 2023-02-23 54.800 682,782 +2,000 0.02% 37,416,454
2023-02-24 2023-02-22 54.900 680,782 +24,000 0.02% 37,374,932
2023-02-23 2023-02-21 56.050 656,782 +4,000 0.02% 36,812,631
2023-02-22 2023-02-20 58.500 652,782 +1,000 0.02% 38,187,747
2023-02-21 2023-02-17 56.650 651,782 +12,000 0.02% 36,923,450
2023-02-20 2023-02-16 57.850 639,782 +18,500 0.02% 37,011,389
2023-02-17 2023-02-15 60.450 621,282 +27,000 0.01% 37,556,497
2023-02-16 2023-02-14 62.000 594,282 +25,500 0.01% 36,845,484
2023-02-15 2023-02-13 64.550 568,782 -2,500 0.01% 36,714,878
2023-02-14 2023-02-10 64.550 571,282 +4,500 0.01% 36,876,253
2023-02-13 2023-02-09 65.700 566,782 +5,500 0.01% 37,237,577
2023-02-10 2023-02-08 65.200 561,282 -22,500 0.01% 36,595,586
2023-02-09 2023-02-07 64.450 583,782 -11,000 0.01% 37,624,750
2023-02-08 2023-02-06 63.500 594,782 +40,000 0.01% 37,768,657
2023-02-07 2023-02-03 65.950 554,782 +6,000 0.01% 36,587,873
2023-02-06 2023-02-02 68.100 548,782 -14,500 0.01% 37,372,054
2023-02-03 2023-02-01 67.050 563,282 +1,000 0.01% 37,768,058
2023-02-02 2023-01-31 65.250 562,282 +18,000 0.01% 36,688,900
2023-02-01 2023-01-30 67.000 544,282 -69,000 0.01% 36,466,894
2023-01-31 2023-01-27 70.950 613,282 +5,000 0.01% 43,512,358
2023-01-30 2023-01-26 71.400 608,282 +8,000 0.01% 43,431,335
2023-01-26 2023-01-19 70.400 600,282 +1,000 0.01% 42,259,853
2023-01-20 2023-01-18 69.350 599,282 +3,500 0.01% 41,560,207
2023-01-19 2023-01-17 69.400 595,782 +10,500 0.01% 41,347,271
2023-01-18 2023-01-16 73.900 585,282 +5,500 0.01% 43,252,340
2023-01-17 2023-01-13 72.600 579,782 +66,284 0.01% 42,092,173
2023-01-16 2023-01-12 68.250 513,498 +5,500 0.01% 35,046,238
2023-01-13 2023-01-11 69.950 507,998 -13,500 0.01% 35,534,460
2023-01-12 2023-01-10 67.400 521,498 +74,722 0.01% 35,148,965
2023-01-11 2023-01-09 67.650 446,776 +1,000 0.01% 30,224,396
2023-01-09 2023-01-05 67.500 445,776 +5,500 0.01% 30,089,880
2023-01-06 2023-01-04 66.200 440,276 -18,000 0.01% 29,146,271
2023-01-05 2023-01-03 62.550 458,276 -6,500 0.01% 28,665,164
2023-01-04 2022-12-30 59.850 464,776 -9,000 0.01% 27,816,844
2023-01-03 2022-12-29 59.550 473,776 -14,000 0.01% 28,213,361
2022-12-30 2022-12-28 57.800 487,776 -20,500 0.01% 28,193,453
2022-12-29 2022-12-23 54.050 508,276 -8,500 0.01% 27,472,318
2022-12-28 2022-12-22 52.350 516,776 -13,000 0.01% 27,053,224
2022-12-23 2022-12-21 51.250 529,776 -4,500 0.01% 27,151,020
2022-12-21 2022-12-19 50.200 534,276 -5,000 0.01% 26,820,655
2022-12-20 2022-12-16 51.300 539,276 -500 0.01% 27,664,859
2022-12-19 2022-12-15 48.650 539,776 +14,500 0.01% 26,260,102
2022-12-16 2022-12-14 50.800 525,276 +2,500 0.01% 26,684,021
2022-12-15 2022-12-13 51.350 522,776 +1,500 0.01% 26,844,548
2022-12-14 2022-12-12 51.850 521,276 +21,500 0.01% 27,028,161
2022-12-13 2022-12-09 53.900 499,776 +9,500 0.01% 26,937,926
2022-12-12 2022-12-08 55.550 490,276 -38,500 0.01% 27,234,832
2022-12-09 2022-12-07 50.800 528,776 +10,000 0.01% 26,861,821
2022-12-08 2022-12-06 53.100 518,776 +6,000 0.01% 27,547,006
2022-12-07 2022-12-05 55.050 512,776 -17,000 0.01% 28,228,319
2022-12-06 2022-12-02 51.800 529,776 -6,500 0.01% 27,442,397
2022-12-05 2022-12-01 50.650 536,276 +8,000 0.01% 27,162,379
2022-12-01 2022-11-29 48.950 528,276 -27,500 0.01% 25,859,110
2022-11-30 2022-11-28 47.350 555,776 -8,000 0.01% 26,315,994
2022-11-29 2022-11-25 47.750 563,776 +3,500 0.01% 26,920,304
2022-11-28 2022-11-24 48.550 560,276 +3,000 0.01% 27,201,400
2022-11-25 2022-11-23 48.300 557,276 +5,000 0.01% 26,916,431
2022-11-24 2022-11-22 49.000 552,276 +14,500 0.01% 27,061,524
2022-11-23 2022-11-21 50.800 537,776 +500 0.01% 27,319,021
2022-11-22 2022-11-18 51.650 537,276 +2,500 0.01% 27,750,305
2022-11-21 2022-11-17 52.300 534,776 +5,000 0.01% 27,968,785
2022-11-18 2022-11-16 54.050 529,776 -3,000 0.01% 28,634,393
2022-11-17 2022-11-15 54.000 532,776 -1,500 0.01% 28,769,904
2022-11-16 2022-11-14 51.550 534,276 -4,500 0.01% 27,541,928
2022-11-15 2022-11-11 50.950 538,776 -46,000 0.01% 27,450,637
2022-11-14 2022-11-10 43.750 584,776 -4,500 0.01% 25,583,950
2022-11-11 2022-11-09 44.600 589,276 +11,000 0.01% 26,281,710
2022-11-09 2022-11-07 47.000 578,276 -8,000 0.01% 27,178,972
2022-11-08 2022-11-04 43.350 586,276 -32,500 0.01% 25,415,065
2022-11-07 2022-11-03 39.250 618,776 +2,000 0.01% 24,286,958
2022-11-04 2022-11-02 39.900 616,776 -9,500 0.01% 24,609,362
2022-11-03 2022-11-01 37.950 626,276 -8,000 0.01% 23,767,174
2022-11-02 2022-10-31 35.500 634,276 +1,000 0.02% 22,516,798
2022-11-01 2022-10-28 38.800 633,276 -17,500 0.01% 24,571,109
2022-10-31 2022-10-27 39.750 650,776 +8,500 0.02% 25,868,346
2022-10-28 2022-10-26 40.000 642,276 -4,500 0.02% 25,691,040
2022-10-27 2022-10-25 38.700 646,776 -4,000 0.02% 25,030,231
2022-10-26 2022-10-24 38.900 650,776 -37,000 0.02% 25,315,186
2022-10-25 2022-10-21 42.150 687,776 +2,500 0.02% 28,989,758
2022-10-24 2022-10-20 42.700 685,276 +43,000 0.02% 29,261,285
2022-10-21 2022-10-19 47.200 642,276 -2,500 0.02% 30,315,427
2022-10-20 2022-10-18 50.400 644,776 +12,000 0.02% 32,496,710
2022-10-19 2022-10-17 50.150 632,776 +9,000 0.01% 31,733,716
2022-10-18 2022-10-14 51.150 623,776 +20,000 0.01% 31,906,142
2022-10-17 2022-10-13 47.100 603,776 -49,000 0.01% 28,437,850
2022-10-14 2022-10-12 47.000 652,776 -3,500 0.02% 30,680,472
2022-10-13 2022-10-11 46.250 656,276 -29,500 0.02% 30,352,765
2022-10-12 2022-10-10 47.000 685,776 +82,500 0.02% 32,231,472
2022-10-11 2022-10-07 48.200 603,276 +24,000 0.01% 29,077,903
2022-10-10 2022-10-06 49.750 579,276 -500 0.01% 28,818,981
2022-10-07 2022-10-05 50.350 579,776 -14,000 0.01% 29,191,722
2022-10-06 2022-10-03 48.300 593,776 -13,000 0.01% 28,679,381
2022-10-05 2022-09-30 47.400 606,776 -4,500 0.01% 28,761,182
2022-10-03 2022-09-29 47.700 611,276 -39,500 0.01% 29,157,865
2022-09-30 2022-09-28 48.350 650,776 +500 0.02% 31,465,020
2022-09-29 2022-09-27 48.900 650,276 +9,500 0.02% 31,798,496
2022-09-28 2022-09-26 47.950 640,776 +6,000 0.02% 30,725,209
2022-09-27 2022-09-23 46.400 634,776 +6,500 0.01% 29,453,606
2022-09-26 2022-09-22 47.650 628,276 +1,000 0.01% 29,937,351
2022-09-23 2022-09-21 48.400 627,276 +1,500 0.01% 30,360,158
2022-09-22 2022-09-20 49.450 625,776 -4,500 0.01% 30,944,623
2022-09-21 2022-09-19 49.250 630,276 +1,500 0.01% 31,041,093
2022-09-20 2022-09-16 51.850 628,776 +8,000 0.01% 32,602,036
2022-09-19 2022-09-15 54.150 620,776 -35,500 0.01% 33,615,020
2022-09-16 2022-09-14 50.800 656,276 +26,000 0.02% 33,338,821
2022-09-15 2022-09-13 53.400 630,276 +107,500 0.01% 33,656,738
2022-09-14 2022-09-09 66.700 522,776 -23,000 0.01% 34,869,159
2022-09-13 2022-09-08 62.950 545,776 +3,000 0.01% 34,356,599
2022-09-09 2022-09-07 63.300 542,776 +9,500 0.01% 34,357,721
2022-09-07 2022-09-05 64.000 533,276 +11,500 0.01% 34,129,664
2022-09-06 2022-09-02 66.450 521,776 +24,500 0.01% 34,672,015
2022-09-05 2022-09-01 67.950 497,276 +11,500 0.01% 33,789,904
2022-09-02 2022-08-31 69.700 485,776 -11,000 0.01% 33,858,587
2022-09-01 2022-08-30 69.900 496,776 +15,500 0.01% 34,724,642
2022-08-31 2022-08-29 70.850 481,276 -1,000 0.01% 34,098,405
2022-08-30 2022-08-26 72.050 482,276 -18,000 0.01% 34,747,986
2022-08-29 2022-08-25 68.450 500,276 -11,000 0.01% 34,243,892
2022-08-26 2022-08-24 65.500 511,276 -15,500 0.01% 33,488,578
2022-08-25 2022-08-23 66.250 526,776 +3,500 0.01% 34,898,910
2022-08-24 2022-08-22 67.850 523,276 -11,000 0.01% 35,504,277
2022-08-23 2022-08-19 68.200 534,276 +43,000 0.01% 36,437,623
2022-08-22 2022-08-18 71.700 491,276 -28,000 0.01% 35,224,489
2022-08-19 2022-08-17 69.750 519,276 +4,000 0.01% 36,219,501
2022-08-18 2022-08-16 70.000 515,276 +5,000 0.01% 36,069,320
2022-08-17 2022-08-15 70.300 510,276 +1,000 0.01% 35,872,403
2022-08-16 2022-08-12 70.850 509,276 +9,500 0.01% 36,082,205
2022-08-15 2022-08-11 71.950 499,776 -10,500 0.01% 35,958,883
2022-08-12 2022-08-10 67.600 510,276 +53,000 0.01% 34,494,658
2022-08-11 2022-08-09 74.500 457,276 -6,500 0.01% 34,067,062
2022-08-10 2022-08-08 73.950 463,776 +500 0.01% 34,296,235
2022-08-08 2022-08-04 74.850 463,276 -1,500 0.01% 34,676,209
2022-08-05 2022-08-03 71.750 464,776 -6,000 0.01% 33,347,678
2022-08-04 2022-08-02 71.100 470,776 +38,000 0.01% 33,472,174
2022-08-03 2022-08-01 73.800 432,776 +1,000 0.01% 31,938,869
2022-08-02 2022-07-29 74.550 431,776 +6,000 0.01% 32,188,901
2022-08-01 2022-07-28 76.950 425,776 +12,000 0.01% 32,763,463
2022-07-29 2022-07-27 77.800 413,776 +17,500 0.01% 32,191,773
2022-07-28 2022-07-26 81.150 396,276 -21,500 0.01% 32,157,797
2022-07-27 2022-07-25 78.900 417,776 +18,000 0.01% 32,962,526
2022-07-26 2022-07-22 81.850 399,776 -5,000 0.01% 32,721,666
2022-07-25 2022-07-21 80.450 404,776 -9,500 0.01% 32,564,229
2022-07-22 2022-07-20 79.550 414,276 -6,000 0.01% 32,955,656
2022-07-21 2022-07-19 77.550 420,276 +1,000 0.01% 32,592,404
2022-07-20 2022-07-18 76.350 419,276 -1,500 0.01% 32,011,723
2022-07-19 2022-07-15 76.000 420,776 +6,000 0.01% 31,978,976
2022-07-18 2022-07-14 79.450 414,776 -16,500 0.01% 32,953,953
2022-07-15 2022-07-13 75.750 431,276 -1,500 0.01% 32,669,157
2022-07-14 2022-07-12 74.850 432,776 +10,000 0.01% 32,393,284
2022-07-13 2022-07-11 77.050 422,776 +24,276 0.01% 32,574,891
2022-07-12 2022-07-08 80.000 398,500 +5,000 0.01% 31,880,000
2022-07-11 2022-07-07 82.700 393,500 -6,500 0.01% 32,542,450
2022-07-08 2022-07-06 83.250 400,000 +2,500 0.01% 33,300,000
2022-07-07 2022-07-05 82.600 397,500 -2,500 0.01% 32,833,500
2022-07-06 2022-07-04 77.550 400,000 -11,500 0.01% 31,020,000
2022-07-05 2022-06-30 71.800 411,500 -5,000 0.01% 29,545,700
2022-07-04 2022-06-29 72.650 416,500 +11,500 0.01% 30,258,725
2022-06-30 2022-06-28 75.050 405,000 +5,000 0.01% 30,395,250
2022-06-29 2022-06-27 76.650 400,000 +4,500 0.01% 30,660,000
2022-06-28 2022-06-24 77.200 395,500 -10,500 0.01% 30,532,600
2022-06-27 2022-06-23 69.950 406,000 -3,000 0.01% 28,399,700
2022-06-24 2022-06-22 69.100 409,000 -20,500 0.01% 28,261,900
2022-06-23 2022-06-21 71.100 429,500 -20,000 0.01% 30,537,450
2022-06-22 2022-06-20 67.700 449,500 +4,500 0.01% 30,431,150
2022-06-21 2022-06-17 67.000 445,000 -1,000 0.01% 29,815,000
2022-06-20 2022-06-16 65.150 446,000 -6,000 0.01% 29,056,900
2022-06-17 2022-06-15 68.000 452,000 -6,000 0.01% 30,736,000
2022-06-16 2022-06-14 65.000 458,000 +4,000 0.01% 29,770,000
2022-06-15 2022-06-13 65.000 454,000 +6,000 0.01% 29,510,000
2022-06-14 2022-06-10 69.000 448,000 +5,000 0.01% 30,912,000
2022-06-13 2022-06-09 71.100 443,000 +10,000 0.01% 31,497,300
2022-06-10 2022-06-08 69.850 433,000 -30,000 0.01% 30,245,050
2022-06-09 2022-06-07 64.650 463,000 -4,500 0.01% 29,932,950
2022-06-08 2022-06-06 62.900 467,500 -3,500 0.01% 29,405,750
2022-06-06 2022-06-01 56.850 471,000 +3,000 0.01% 26,776,350
2022-06-02 2022-05-31 58.000 468,000 -7,500 0.01% 27,144,000
2022-06-01 2022-05-30 56.400 475,500 -9,000 0.01% 26,818,200
2022-05-31 2022-05-27 54.300 484,500 -31,500 0.01% 26,308,350
2022-05-30 2022-05-26 50.650 516,000 +24,000 0.01% 26,135,400
2022-05-27 2022-05-25 53.300 492,000 -1,000 0.01% 26,223,600
2022-05-26 2022-05-24 53.100 493,000 +16,500 0.01% 26,178,300
2022-05-24 2022-05-20 56.300 476,500 -27,500 0.01% 26,826,950
2022-05-23 2022-05-19 52.200 504,000 -4,500 0.01% 26,308,800
2022-05-20 2022-05-18 52.950 508,500 +5,500 0.01% 26,925,075
2022-05-19 2022-05-17 54.300 503,000 -10,500 0.01% 27,312,900
2022-05-18 2022-05-16 53.050 513,500 -6,500 0.01% 27,241,175
2022-05-17 2022-05-13 51.900 520,000 -3,000 0.01% 26,988,000
2022-05-16 2022-05-12 51.100 523,000 +3,000 0.01% 26,725,300
2022-05-13 2022-05-11 52.600 520,000 -6,000 0.01% 27,352,000
2022-05-12 2022-05-10 49.400 526,000 +8,500 0.01% 25,984,400
2022-05-11 2022-05-06 50.400 517,500 +21,500 0.01% 26,082,000
2022-05-10 2022-05-05 54.200 496,000 +20,000 0.01% 26,883,200
2022-05-06 2022-05-04 57.300 476,000 +9,000 0.01% 27,274,800
2022-05-05 2022-05-03 60.400 467,000 -1,000 0.01% 28,206,800
2022-05-04 2022-04-29 60.000 468,000 +4,500 0.01% 28,080,000
2022-05-03 2022-04-28 55.200 463,500 -9,000 0.01% 25,585,200
2022-04-29 2022-04-27 55.050 472,500 +6,000 0.01% 26,011,125
2022-04-28 2022-04-26 55.500 466,500 -2,000 0.01% 25,890,750
2022-04-27 2022-04-25 53.650 468,500 +5,000 0.01% 25,135,025
2022-04-26 2022-04-22 56.800 463,500 -2,500 0.01% 26,326,800
2022-04-25 2022-04-21 56.000 466,000 +20,500 0.01% 26,096,000
2022-04-22 2022-04-20 60.100 445,500 -18,000 0.01% 26,774,550
2022-04-21 2022-04-19 60.250 463,500 +8,500 0.01% 27,925,875
2022-04-20 2022-04-14 63.600 455,000 -1,500 0.01% 28,938,000
2022-04-19 2022-04-13 61.400 456,500 +2,000 0.01% 28,029,100
2022-04-14 2022-04-12 62.650 454,500 -5,000 0.01% 28,474,425
2022-04-13 2022-04-11 61.650 459,500 +8,500 0.01% 28,328,175
2022-04-12 2022-04-08 65.250 451,000 +3,500 0.01% 29,427,750
2022-04-11 2022-04-07 65.000 447,500 +16,500 0.01% 29,087,500
2022-04-08 2022-04-06 68.600 431,000 +3,000 0.01% 29,566,600
2022-04-07 2022-04-04 69.550 428,000 -18,500 0.01% 29,767,400
2022-04-06 2022-04-01 65.850 446,500 +500 0.01% 29,402,025
2022-04-04 2022-03-31 65.050 446,000 +29,500 0.01% 29,012,300
2022-04-01 2022-03-30 69.200 416,500 +5,500 0.01% 28,821,800
2022-03-31 2022-03-29 67.850 411,000 -6,000 0.01% 27,886,350
2022-03-30 2022-03-28 65.050 417,000 -5,500 0.01% 27,125,850
2022-03-29 2022-03-25 63.600 422,500 +25,000 0.01% 26,871,000
2022-03-28 2022-03-24 69.400 397,500 -12,000 0.01% 27,586,500
2022-03-25 2022-03-23 65.300 409,500 -32,500 0.01% 26,740,350
2022-03-24 2022-03-22 58.350 442,000 -21,000 0.01% 25,790,700
2022-03-23 2022-03-21 55.600 463,000 -4,000 0.01% 25,742,800
2022-03-22 2022-03-18 53.550 467,000 +25,500 0.01% 25,007,850
2022-03-21 2022-03-17 56.600 441,500 -31,500 0.01% 24,988,900
2022-03-18 2022-03-16 47.250 473,000 +500 0.01% 22,349,250
2022-03-17 2022-03-15 40.950 472,500 +2,500 0.01% 19,348,875
2022-03-16 2022-03-14 44.900 470,000 +26,500 0.01% 21,103,000
2022-03-15 2022-03-11 53.250 443,500 -8,000 0.01% 23,616,375
2022-03-14 2022-03-10 54.000 451,500 -9,000 0.01% 24,381,000
2022-03-11 2022-03-09 52.000 460,500 +20,500 0.01% 23,946,000
2022-03-10 2022-03-08 55.900 440,000 -2,500 0.01% 24,596,000
2022-03-09 2022-03-07 56.250 442,500 +23,500 0.01% 24,890,625
2022-03-08 2022-03-04 61.950 419,000 +3,000 0.01% 25,957,050
2022-03-07 2022-03-03 63.250 416,000 +5,000 0.01% 26,312,000
2022-03-04 2022-03-02 66.050 411,000 -500 0.01% 27,146,550
2022-03-03 2022-03-01 67.350 411,500 -8,000 0.01% 27,714,525
2022-03-02 2022-02-28 64.250 419,500 +3,000 0.01% 26,952,875
2022-03-01 2022-02-25 64.200 416,500 -36,000 0.01% 26,739,300
2022-02-28 2022-02-24 61.750 452,500 -22,500 0.01% 27,941,875
2022-02-25 2022-02-23 62.100 475,000 -2,000 0.01% 29,497,500
2022-02-24 2022-02-22 59.200 477,000 -4,000 0.01% 28,238,400
2022-02-23 2022-02-21 62.450 481,000 +2,500 0.01% 30,038,450
2022-02-22 2022-02-18 62.550 478,500 +4,000 0.01% 29,930,175
2022-02-21 2022-02-17 64.800 474,500 -23,000 0.01% 30,747,600
2022-02-18 2022-02-16 61.100 497,500 -9,500 0.01% 30,397,250
2022-02-17 2022-02-15 61.650 507,000 -43,500 0.01% 31,256,550
2022-02-16 2022-02-14 56.000 550,500 +1,000 0.01% 30,828,000
2022-02-15 2022-02-11 56.700 549,500 +21,500 0.01% 31,156,650
2022-02-14 2022-02-10 58.300 528,000 +76,500 0.01% 30,782,400
2022-02-11 2022-02-09 61.600 451,500 +12,000 0.01% 27,812,400
2022-02-10 2022-02-08 62.250 439,500 +59,000 0.01% 27,358,875
2022-02-09 2022-02-07 80.600 380,500 +1,500 0.01% 30,668,300
2022-02-08 2022-02-04 79.550 379,000 -4,500 0.01% 30,149,450
2022-02-07 2022-01-31 75.950 383,500 -13,000 0.01% 29,126,825
2022-02-04 2022-01-27 77.200 396,500 +28,500 0.01% 30,609,800
2022-01-28 2022-01-26 79.700 368,000 +27,000 0.01% 29,329,600
2022-01-27 2022-01-25 85.550 341,000 +1,000 0.01% 29,172,550
2022-01-26 2022-01-24 87.650 340,000 +2,500 0.01% 29,801,000
2022-01-25 2022-01-21 89.600 337,500 +1,500 0.01% 30,240,000
2022-01-24 2022-01-20 91.350 336,000 +2,000 0.01% 30,693,600
2022-01-21 2022-01-19 86.850 334,000 +10,500 0.01% 29,007,900
2022-01-20 2022-01-18 89.200 323,500 -2,000 0.01% 28,856,200
2022-01-19 2022-01-17 90.200 325,500 +14,500 0.01% 29,360,100
2022-01-18 2022-01-14 92.300 311,000 -1,500 0.01% 28,705,300
2022-01-17 2022-01-13 91.250 312,500 -5,000 0.01% 28,515,625
2022-01-14 2022-01-12 92.750 317,500 -5,000 0.01% 29,448,125
2022-01-13 2022-01-11 87.650 322,500 -8,500 0.01% 28,267,125
2022-01-12 2022-01-10 82.700 331,000 -2,000 0.01% 27,373,700
2022-01-11 2022-01-07 80.750 333,000 -5,500 0.01% 26,889,750
2022-01-10 2022-01-06 78.350 338,500 +6,500 0.01% 26,521,475
2022-01-07 2022-01-05 79.300 332,000 -11,000 0.01% 26,327,600
2022-01-06 2022-01-04 82.850 343,000 +6,000 0.01% 28,417,550
2022-01-05 2022-01-03 87.200 337,000 +1,000 0.01% 29,386,400
2022-01-04 2021-12-31 92.550 336,000 +3,500 0.01% 31,096,800
2022-01-03 2021-12-29 87.450 332,500 +500 0.01% 29,077,125
2021-12-30 2021-12-28 88.850 332,000 -500 0.01% 29,498,200
2021-12-29 2021-12-24 87.150 332,500 -4,000 0.01% 28,977,375
2021-12-28 2021-12-22 88.000 336,500 -500 0.01% 29,612,000
2021-12-23 2021-12-21 88.700 337,000 -500 0.01% 29,891,900
2021-12-22 2021-12-20 85.150 337,500 -7,500 0.01% 28,738,125
2021-12-21 2021-12-17 89.150 345,000 -4,500 0.01% 30,756,750
2021-12-20 2021-12-16 88.050 349,500 -63,500 0.01% 30,773,475
2021-12-17 2021-12-15 79.100 413,000 +57,500 0.01% 32,668,300
2021-12-16 2021-12-14 97.950 355,500 -1,000 0.01% 34,821,225
2021-12-15 2021-12-13 98.200 356,500 +15,500 0.01% 35,008,300
2021-12-14 2021-12-10 100.500 341,000 +6,000 0.01% 34,270,500
2021-12-13 2021-12-09 105.000 335,000 -8,500 0.01% 35,175,000
2021-12-10 2021-12-08 101.800 343,500 -9,000 0.01% 34,968,300
2021-12-09 2021-12-07 97.000 352,500 +1,000 0.01% 34,192,500
2021-12-08 2021-12-06 95.900 351,500 +11,500 0.01% 33,708,850
2021-12-07 2021-12-03 103.200 340,000 +1,500 0.01% 35,088,000
2021-12-06 2021-12-02 102.500 338,500 +5,000 0.01% 34,696,250
2021-12-03 2021-12-01 107.700 333,500 -2,000 0.01% 35,917,950
2021-12-02 2021-11-30 106.200 335,500 -4,000 0.01% 35,630,100
2021-12-01 2021-11-29 106.400 339,500 -2,000 0.01% 36,122,800
2021-11-30 2021-11-26 103.400 341,500 -11,500 0.01% 35,311,100
2021-11-29 2021-11-25 104.100 353,000 +9,000 0.01% 36,747,300
2021-11-26 2021-11-24 104.000 344,000 +1,500 0.01% 35,776,000
2021-11-25 2021-11-23 101.300 342,500 +11,000 0.01% 34,695,250
2021-11-24 2021-11-22 105.700 331,500 -8,000 0.01% 35,039,550
2021-11-23 2021-11-19 110.600 339,500 -500 0.01% 37,548,700
2021-11-22 2021-11-18 111.300 340,000 -1,000 0.01% 37,842,000
2021-11-19 2021-11-17 112.400 341,000 +500 0.01% 38,328,400
2021-11-18 2021-11-16 110.200 340,500 -4,500 0.01% 37,523,100
2021-11-17 2021-11-15 107.700 345,000 -500 0.01% 37,156,500
2021-11-16 2021-11-12 105.000 345,500 -2,000 0.01% 36,277,500
2021-11-15 2021-11-11 105.700 347,500 +2,000 0.01% 36,730,750
2021-11-12 2021-11-10 104.000 345,500 -3,000 0.01% 35,932,000
2021-11-11 2021-11-09 102.600 348,500 -22,000 0.01% 35,756,100
2021-11-10 2021-11-08 93.100 370,500 +17,500 0.01% 34,493,550
2021-11-09 2021-11-05 101.900 353,000 +19,500 0.01% 35,970,700
2021-11-08 2021-11-04 104.800 333,500 +27,500 0.01% 34,950,800
2021-11-05 2021-11-03 110.200 306,000 +9,000 0.01% 33,721,200
2021-11-04 2021-11-02 112.000 297,000 -10,500 0.01% 33,264,000
2021-11-03 2021-11-01 111.500 307,500 +25,000 0.01% 34,286,250
2021-11-02 2021-10-29 118.400 282,500 -1,000 0.01% 33,448,000
2021-11-01 2021-10-28 115.200 283,500 -2,500 0.01% 32,659,200
2021-10-29 2021-10-27 117.500 286,000 -500 0.01% 33,605,000
2021-10-28 2021-10-26 120.000 286,500 -11,000 0.01% 34,380,000
2021-10-27 2021-10-25 117.700 297,500 -6,500 0.01% 35,015,750
2021-10-26 2021-10-22 113.300 304,000 +4,000 0.01% 34,443,200
2021-10-25 2021-10-21 113.100 300,000 +1,000 0.01% 33,930,000
2021-10-22 2021-10-20 116.700 299,000 -5,000 0.01% 34,893,300
2021-10-21 2021-10-19 117.900 304,000 -7,000 0.01% 35,841,600
2021-10-20 2021-10-18 114.900 311,000 -10,500 0.01% 35,733,900
2021-10-19 2021-10-15 109.400 321,500 +500 0.01% 35,172,100
2021-10-18 2021-10-12 108.400 321,000 +5,000 0.01% 34,796,400
2021-10-12 2021-10-08 112.000 316,000 +19,000 0.01% 35,392,000
2021-10-11 2021-10-07 119.000 297,000 -6,500 0.01% 35,343,000
2021-10-08 2021-10-06 115.600 303,500 +4,000 0.01% 35,084,600
2021-10-07 2021-10-05 117.800 299,500 +1,500 0.01% 35,281,100
2021-10-06 2021-10-04 115.600 298,000 +23,500 0.01% 34,448,800
2021-10-05 2021-09-30 126.500 274,500 +6,000 0.01% 34,724,250
2021-10-04 2021-09-29 125.800 268,500 +1,000 0.01% 33,777,300
2021-09-30 2021-09-28 125.600 267,500 -6,000 0.01% 33,598,000
2021-09-29 2021-09-27 121.900 273,500 -7,500 0.01% 33,339,650
2021-09-27 2021-09-23 120.500 281,000 +4,000 0.01% 33,860,500
2021-09-24 2021-09-21 121.500 277,000 +3,000 0.01% 33,655,500
2021-09-23 2021-09-20 121.300 274,000 -3,000 0.01% 33,236,200
2021-09-21 2021-09-17 123.100 277,000 -25,500 0.01% 34,098,700
2021-09-20 2021-09-16 116.400 302,500 -2,500 0.01% 35,211,000
2021-09-17 2021-09-15 117.400 305,000 -2,000 0.01% 35,807,000
2021-09-16 2021-09-14 117.300 307,000 -7,000 0.01% 36,011,100
2021-09-15 2021-09-13 115.200 314,000 +14,000 0.01% 36,172,800
2021-09-14 2021-09-10 118.600 300,000 -500 0.01% 35,580,000
2021-09-10 2021-09-08 122.000 300,500 -5,000 0.01% 36,661,000
2021-09-09 2021-09-07 120.100 305,500 -500 0.01% 36,690,550
2021-09-08 2021-09-06 120.300 306,000 -16,000 0.01% 36,811,800
2021-09-07 2021-09-03 115.800 322,000 -6,000 0.01% 37,287,600
2021-09-06 2021-09-02 114.000 328,000 +9,500 0.01% 37,392,000
2021-09-03 2021-09-01 116.800 318,500 +11,000 0.01% 37,200,800
2021-09-02 2021-08-31 120.400 307,500 +4,000 0.01% 37,023,000
2021-09-01 2021-08-30 119.800 303,500 -2,000 0.01% 36,359,300
2021-08-31 2021-08-27 116.000 305,500 +6,000 0.01% 35,438,000
2021-08-30 2021-08-26 116.900 299,500 +1,500 0.01% 35,011,550
2021-08-27 2021-08-25 121.100 298,000 -4,500 0.01% 36,087,800
2021-08-26 2021-08-24 121.700 302,500 -6,500 0.01% 36,814,250
2021-08-25 2021-08-23 113.000 309,000 -12,500 0.01% 34,917,000
2021-08-24 2021-08-20 105.300 321,500 +18,500 0.01% 33,853,950
2021-08-23 2021-08-19 113.800 303,000 +6,500 0.01% 34,481,400
2021-08-20 2021-08-18 112.600 296,500 -5,500 0.01% 33,385,900
2021-08-19 2021-08-17 113.700 302,000 +16,000 0.01% 34,337,400
2021-08-18 2021-08-16 121.000 286,000 +3,000 0.01% 34,606,000
2021-08-17 2021-08-13 122.400 283,000 +3,000 0.01% 34,639,200
2021-08-16 2021-08-12 120.100 280,000 +9,000 0.01% 33,628,000
2021-08-13 2021-08-11 123.500 271,000 +4,500 0.01% 33,468,500
2021-08-12 2021-08-10 127.500 266,500 -1,000 0.01% 33,978,750
2021-08-11 2021-08-09 125.500 267,500 +1,500 0.01% 33,571,250
2021-08-10 2021-08-06 123.500 266,000 +4,500 0.01% 32,851,000
2021-08-09 2021-08-05 129.800 261,500 -11,000 0.01% 33,942,700
2021-08-06 2021-08-04 131.300 272,500 -4,500 0.01% 35,779,250
2021-08-05 2021-08-03 126.200 277,000 -17,500 0.01% 34,957,400
2021-08-04 2021-08-02 121.100 294,500 -1,000 0.01% 35,663,950
2021-08-03 2021-07-30 118.500 295,500 +7,000 0.01% 35,016,750
2021-07-30 2021-07-28 119.100 288,500 +25,500 0.01% 34,360,350
2021-07-29 2021-07-27 107.900 263,000 +7,000 0.01% 28,377,700
2021-07-28 2021-07-26 117.000 256,000 +11,500 0.01% 29,952,000
2021-07-27 2021-07-23 129.700 244,500 +5,000 0.01% 31,711,650
2021-07-26 2021-07-22 133.800 239,500 -1,500 0.01% 32,045,100
2021-07-23 2021-07-21 131.800 241,000 +13,000 0.01% 31,763,800
2021-07-21 2021-07-19 139.600 228,000 -4,000 0.01% 31,828,800
2021-07-20 2021-07-16 139.900 232,000 -3,000 0.01% 32,456,800
2021-07-19 2021-07-15 137.700 235,000 +5,500 0.01% 32,359,500
2021-07-16 2021-07-14 139.800 229,500 -5,000 0.01% 32,084,100
2021-07-15 2021-07-13 131.300 234,500 +5,500 0.01% 30,789,850
2021-07-14 2021-07-12 135.500 229,000 +1,500 0.01% 31,029,500
2021-07-13 2021-07-09 134.400 227,500 -4,000 0.01% 30,576,000
2021-07-12 2021-07-08 128.000 231,500 +1,500 0.01% 29,632,000
2021-07-09 2021-07-07 134.500 230,000 -9,500 0.01% 30,935,000
2021-07-08 2021-07-06 126.400 239,500 +19,000 0.01% 30,272,800
2021-07-07 2021-07-05 138.000 220,500 -5,500 0.01% 30,429,000
2021-07-06 2021-07-02 139.500 226,000 +7,500 0.01% 31,527,000
2021-07-05 2021-06-30 142.300 218,500 +4,000 0.01% 31,092,550
2021-07-02 2021-06-29 144.100 214,500 +2,000 0.01% 30,909,450
2021-06-30 2021-06-28 145.600 212,500 -2,500 0.01% 30,940,000
2021-06-29 2021-06-25 142.300 215,000 +500 0.01% 30,594,500
2021-06-28 2021-06-24 138.800 214,500 +2,500 0.01% 29,772,600
2021-06-25 2021-06-23 139.000 212,000 -3,500 0.01% 29,468,000
2021-06-24 2021-06-22 135.100 215,500 -4,500 0.01% 29,114,050
2021-06-23 2021-06-21 137.400 220,000 -40,500 0.01% 30,228,000
2021-06-22 2021-06-18 132.100 260,500 -8,000 0.01% 34,412,050
2021-06-21 2021-06-17 120.800 268,500 -3,000 0.01% 32,434,800
2021-06-18 2021-06-16 116.900 271,500 +500 0.01% 31,738,350
2021-06-17 2021-06-15 121.000 271,000 +3,500 0.01% 32,791,000
2021-06-16 2021-06-11 124.800 267,500 -1,500 0.01% 33,384,000
2021-06-15 2021-06-10 124.000 269,000 -4,500 0.01% 33,356,000
2021-06-11 2021-06-09 122.400 273,500 -500 0.01% 33,476,400
2021-06-10 2021-06-08 119.500 274,000 -3,000 0.01% 32,743,000
2021-06-09 2021-06-07 119.600 277,000 +2,000 0.01% 33,129,200
2021-06-08 2021-06-04 121.100 275,000 -1,500 0.01% 33,302,500
2021-06-07 2021-06-03 119.300 276,500 -3,500 0.01% 32,986,450
2021-06-04 2021-06-02 120.900 280,000 +3,500 0.01% 33,852,000
2021-06-03 2021-06-01 124.700 276,500 -17,000 0.01% 34,479,550
2021-06-02 2021-05-31 121.300 293,500 -3,500 0.01% 35,601,550
2021-06-01 2021-05-28 115.100 297,000 +8,000 0.01% 34,184,700
2021-05-31 2021-05-27 121.200 289,000 -9,500 0.01% 35,026,800
2021-05-28 2021-05-26 118.500 298,500 -12,500 0.01% 35,372,250
2021-05-27 2021-05-25 116.300 311,000 -27,500 0.01% 36,169,300
2021-05-26 2021-05-24 109.800 338,500 -3,000 0.01% 37,167,300
2021-05-25 2021-05-21 110.700 341,500 -3,500 0.01% 37,804,050
2021-05-21 2021-05-18 109.900 345,000 -5,500 0.01% 37,915,500
2021-05-20 2021-05-17 107.900 350,500 +1,000 0.01% 37,818,950
2021-05-18 2021-05-14 105.500 349,500 +1,000 0.01% 36,872,250
2021-05-17 2021-05-13 103.500 348,500 -500 0.01% 36,069,750
2021-05-14 2021-05-12 106.600 349,000 -4,500 0.01% 37,203,400
2021-05-13 2021-05-11 103.600 353,500 -10,500 0.01% 36,622,600
2021-05-12 2021-05-10 103.200 364,000 -5,000 0.01% 37,564,800
2021-05-11 2021-05-07 101.800 369,000 +8,000 0.01% 37,564,200
2021-05-10 2021-05-06 106.300 361,000 -8,500 0.01% 38,374,300
2021-05-07 2021-05-05 103.300 369,500 +10,000 0.01% 38,169,350
2021-05-06 2021-05-04 107.700 359,500 +4,500 0.01% 38,718,150
2021-05-05 2021-05-03 108.200 355,000 -5,500 0.01% 38,411,000
2021-05-04 2021-04-30 109.500 360,500 +1,000 0.01% 39,474,750
2021-05-03 2021-04-29 111.800 359,500 +3,000 0.01% 40,192,100
2021-04-30 2021-04-28 110.200 356,500 +3,500 0.01% 39,286,300
2021-04-29 2021-04-27 107.900 353,000 +27,500 0.01% 38,088,700
2021-04-28 2021-04-26 114.800 325,500 +500 0.01% 37,367,400
2021-04-27 2021-04-23 115.000 325,000 -5,500 0.01% 37,375,000
2021-04-26 2021-04-22 110.200 330,500 -12,000 0.01% 36,421,100
2021-04-23 2021-04-21 107.600 342,500 +1,500 0.01% 36,853,000
2021-04-22 2021-04-20 108.600 341,000 +3,000 0.01% 37,032,600
2021-04-21 2021-04-19 108.300 338,000 -3,000 0.01% 36,605,400
2021-04-20 2021-04-16 105.000 341,000 -4,500 0.01% 35,805,000
2021-04-19 2021-04-15 104.800 345,500 +3,500 0.01% 36,208,400
2021-04-16 2021-04-14 107.000 342,000 -10,000 0.01% 36,594,000
2021-04-15 2021-04-13 102.100 352,000 -2,500 0.01% 35,939,200
2021-04-14 2021-04-12 102.700 354,500 -13,000 0.01% 36,407,150
2021-04-13 2021-04-09 102.000 367,500 +18,500 0.01% 37,485,000
2021-04-12 2021-04-08 107.200 349,000 -3,500 0.01% 37,412,800
2021-04-09 2021-04-07 106.600 352,500 +500 0.01% 37,576,500
2021-04-08 2021-04-01 105.100 352,000 -11,000 0.01% 36,995,200
2021-04-07 2021-03-31 97.350 363,000 +500 0.01% 35,338,050
2021-04-01 2021-03-30 98.250 362,500 +5,000 0.01% 35,615,625
2021-03-31 2021-03-29 96.250 357,500 -6,000 0.01% 34,409,375
2021-03-30 2021-03-26 98.000 363,500 -20,000 0.01% 35,623,000
2021-03-29 2021-03-25 91.900 383,500 -15,500 0.01% 35,243,650
2021-03-26 2021-03-24 87.950 399,000 +7,500 0.01% 35,092,050
2021-03-25 2021-03-23 87.400 391,500 +15,000 0.01% 34,217,100
2021-03-24 2021-03-22 90.350 376,500 +1,500 0.01% 34,016,775
2021-03-23 2021-03-19 90.200 375,000 +24,000 0.01% 33,825,000
2021-03-19 2021-03-17 92.800 351,000 +500 0.01% 32,572,800
2021-03-18 2021-03-16 91.250 350,500 -20,000 0.01% 31,983,125
2021-03-17 2021-03-15 86.500 370,500 +10,500 0.01% 32,048,250
2021-03-16 2021-03-12 91.200 360,000 +3,000 0.01% 32,832,000
2021-03-15 2021-03-11 94.350 357,000 +4,000 0.01% 33,682,950
2021-03-12 2021-03-10 87.900 353,000 -1,500 0.01% 31,028,700
2021-03-11 2021-03-09 83.150 354,500 +1,500 0.01% 29,476,675
2021-03-10 2021-03-08 80.850 353,000 +1,500 0.01% 28,540,050
2021-03-09 2021-03-05 89.500 351,500 +6,500 0.01% 31,459,250
2021-03-08 2021-03-04 92.000 345,000 -11,500 0.01% 31,740,000
2021-03-05 2021-03-03 102.400 356,500 -6,000 0.01% 36,505,600
2021-03-04 2021-03-02 99.800 362,500 -500 0.01% 36,177,500
2021-03-03 2021-03-01 102.300 363,000 -7,500 0.01% 37,134,900
2021-03-02 2021-02-26 96.050 370,500 +4,500 0.01% 35,586,525
2021-03-01 2021-02-25 104.300 366,000 -2,000 0.01% 38,173,800
2021-02-26 2021-02-24 102.200 368,000 +3,500 0.01% 37,609,600
2021-02-25 2021-02-23 107.200 364,500 -10,500 0.01% 39,074,400
2021-02-24 2021-02-22 107.900 375,000 +2,000 0.01% 40,462,500
2021-02-23 2021-02-19 117.200 373,000 +2,500 0.01% 43,715,600
2021-02-22 2021-02-18 116.400 370,500 +16,000 0.01% 43,126,200
2021-02-19 2021-02-17 122.700 354,500 +7,000 0.01% 43,497,150
2021-02-18 2021-02-16 124.000 347,500 +1,000 0.01% 43,090,000
2021-02-17 2021-02-11 124.400 346,500 -2,000 0.01% 43,104,600
2021-02-16 2021-02-09 121.800 348,500 +11,000 0.01% 42,447,300
2021-02-10 2021-02-08 118.900 337,500 -6,500 0.01% 40,128,750
2021-02-09 2021-02-05 120.700 344,000 -14,500 0.01% 41,520,800
2021-02-08 2021-02-04 117.000 358,500 -1,000 0.01% 41,944,500
2021-02-05 2021-02-03 117.600 359,500 +18,500 0.01% 42,277,200
2021-02-04 2021-02-02 120.400 341,000 +6,000 0.01% 41,056,400
2021-02-03 2021-02-01 115.900 335,000 -2,500 0.01% 38,826,500
2021-02-02 2021-01-29 109.100 337,500 +39,500 0.01% 36,821,250
2021-02-01 2021-01-28 107.300 298,000 +27,000 0.01% 31,975,400
2021-01-29 2021-01-27 111.800 271,000 -7,500 0.01% 30,297,800
2021-01-28 2021-01-26 115.500 278,500 +6,500 0.01% 32,166,750
2021-01-27 2021-01-25 120.900 272,000 +14,500 0.01% 32,884,800
2021-01-26 2021-01-22 121.300 257,500 +1,000 0.01% 31,234,750
2021-01-25 2021-01-21 114.400 256,500 -500 0.01% 29,343,600
2021-01-22 2021-01-20 116.600 257,000 -21,000 0.01% 29,966,200
2021-01-21 2021-01-19 110.800 278,000 -4,000 0.01% 30,802,400
2021-01-20 2021-01-18 104.600 282,000 +11,000 0.01% 29,497,200
2021-01-19 2021-01-15 103.000 271,000 -29,500 0.01% 27,913,000
2021-01-18 2021-01-14 104.700 300,500 +2,000 0.01% 31,462,350
2021-01-15 2021-01-13 98.700 298,500 -3,000 0.01% 29,461,950
2021-01-14 2021-01-12 98.500 301,500 +3,000 0.01% 29,697,750
2021-01-12 2021-01-08 95.000 298,500 +6,000 0.01% 28,357,500
2021-01-11 2021-01-07 94.950 292,500 -6,500 0.01% 27,772,875
2021-01-08 2021-01-06 98.000 299,000 +18,500 0.01% 29,302,000
2021-01-07 2021-01-05 101.900 280,500 +35,000 0.01% 28,582,950
2021-01-06 2021-01-04 103.200 245,500 +3,000 0.01% 25,335,600
2021-01-05 2020-12-31 102.800 242,500 -3,500 0.01% 24,929,000
2021-01-04 2020-12-29 94.350 246,000 +1,000 0.01% 23,210,100
2020-12-30 2020-12-28 96.400 245,000 +16,000 0.01% 23,618,000
2020-12-29 2020-12-24 91.450 229,000 +10,500 0.01% 20,942,050
2020-12-28 2020-12-22 92.200 218,500 -1,500 0.01% 20,145,700
2020-12-23 2020-12-21 90.650 220,000 -5,500 0.01% 19,943,000
2020-12-22 2020-12-18 87.450 225,500 -3,000 0.01% 19,719,975
2020-12-18 2020-12-16 82.000 228,500 +1,000 0.01% 18,737,000
2020-12-17 2020-12-15 81.000 227,500 -15,000 0.01% 18,427,500
2020-12-16 2020-12-14 78.200 242,500 +15,372 0.01% 18,963,500
2020-12-15 2020-12-11 81.500 227,128 -1,872 0.01% 18,510,932
2020-12-14 2020-12-10 79.250 229,000 -1,500 0.01% 18,148,250
2020-12-11 2020-12-09 79.400 230,500 +21,000 0.01% 18,301,700
2020-12-09 2020-12-07 80.950 209,500 -3,000 0.01% 16,959,025
2020-12-08 2020-12-04 79.050 212,500 -3,000 0.01% 16,798,125
2020-12-07 2020-12-03 78.300 215,500 +5,000 0.01% 16,873,650
2020-12-04 2020-12-02 76.450 210,500 +1,000 0.01% 16,092,725
2020-12-03 2020-12-01 77.600 209,500 -4,500 0.01% 16,257,200
2020-12-02 2020-11-30 76.900 214,000 -4,000 0.01% 16,456,600
2020-12-01 2020-11-27 76.100 218,000 +4,500 0.01% 16,589,800
2020-11-30 2020-11-26 74.950 213,500 +7,500 0.01% 16,001,825
2020-11-27 2020-11-25 75.100 206,000 +4,500 0.01% 15,470,600
2020-11-26 2020-11-24 78.050 201,500 +13,500 0.00% 15,727,075
2020-11-24 2020-11-20 83.350 188,000 -7,500 0.00% 15,669,800
2020-11-20 2020-11-18 79.250 195,500 +3,000 0.00% 15,493,375
2020-11-19 2020-11-17 80.800 192,500 +13,500 0.00% 15,554,000
2020-11-18 2020-11-16 84.000 179,000 +9,500 0.00% 15,036,000
2020-11-17 2020-11-13 733.800 169,500 +1,500 0.00% 124,379,100
2020-11-16 2020-11-12 694.200 168,000 +150,167 0.00% 116,625,600
2020-11-13 2020-11-11 670.200 17,833 -834 0.00% 11,951,677
2020-11-12 2020-11-10 685.200 18,667 +667 0.00% 12,790,628
2020-11-11 2020-11-09 721.200 18,000 -43,000 0.00% 12,981,600
2020-11-10 2020-11-06 705.000 61,000 -500 0.01% 43,005,000
2020-11-09 2020-11-05 713.400 61,500 -1,000 0.01% 43,874,100
2020-11-06 2020-11-04 665.400 62,500 -1,333 0.01% 41,587,500
2020-11-05 2020-11-03 647.400 63,833 +833 0.01% 41,325,484
2020-11-04 2020-11-02 647.400 63,000 +333 0.01% 40,786,200
2020-11-03 2020-10-30 649.800 62,667 +834 0.01% 40,721,017
2020-11-02 2020-10-29 661.800 61,833 +500 0.01% 40,921,079
2020-10-29 2020-10-27 674.400 61,333 -500 0.01% 41,362,975
2020-10-27 2020-10-22 669.600 61,833 +500 0.01% 41,403,377
2020-10-23 2020-10-21 675.000 61,333 +333 0.01% 41,399,775
2020-10-22 2020-10-20 604.800 61,000 +167 0.01% 36,892,800
2020-10-21 2020-10-19 600.600 60,833 +166 0.01% 36,536,300
2020-10-20 2020-10-16 613.200 60,667 -333 0.01% 37,201,004
2020-10-19 2020-10-15 602.400 61,000 -167 0.01% 36,746,400
2020-10-16 2020-10-14 613.200 61,167 +334 0.01% 37,507,604
2020-10-15 2020-10-12 643.200 60,833 -334 0.01% 39,127,786
2020-10-14 2020-10-09 607.800 61,167 -333 0.01% 37,177,303
2020-10-12 2020-10-08 617.400 61,500 +167 0.01% 37,970,100
2020-10-09 2020-10-07 608.400 61,333 +333 0.01% 37,314,997
2020-10-08 2020-10-06 610.800 61,000 -2,833 0.01% 37,258,800
2020-10-07 2020-10-05 582.000 63,833 -1,667 0.01% 37,150,806
2020-10-06 2020-09-30 565.800 65,500 -1,500 0.01% 37,059,900
2020-10-05 2020-09-29 554.400 67,000 -333 0.01% 37,144,800
2020-09-30 2020-09-28 548.100 67,333 -500 0.01% 36,905,217
2020-09-29 2020-09-25 531.900 67,833 +333 0.01% 36,080,373
2020-09-28 2020-09-24 545.700 67,500 +2,333 0.01% 36,834,750
2020-09-25 2020-09-23 574.500 65,167 +500 0.01% 37,438,442
2020-09-24 2020-09-22 563.700 64,667 +500 0.01% 36,452,788
2020-09-23 2020-09-21 566.400 64,167 +167 0.01% 36,344,189
2020-09-22 2020-09-18 573.300 64,000 -333 0.01% 36,691,200
2020-09-21 2020-09-17 555.000 64,333 +333 0.01% 35,704,815
2020-09-18 2020-09-16 577.800 64,000 -1,000 0.01% 36,979,200
2020-09-15 2020-09-11 552.900 65,000 -1,167 0.01% 35,938,500
2020-09-14 2020-09-10 534.000 66,167 +334 0.01% 35,333,178
2020-09-11 2020-09-09 535.800 65,833 -500 0.01% 35,273,321
2020-09-10 2020-09-08 539.400 66,333 -334 0.01% 35,780,020
2020-09-09 2020-09-07 544.500 66,667 +1,000 0.01% 36,300,182
2020-09-08 2020-09-04 564.600 65,667 +667 0.01% 37,075,588
2020-09-04 2020-09-02 583.200 65,000 +26,833 0.01% 37,908,000
2020-09-03 2020-09-01 594.900 38,167 +1,334 0.01% 22,705,548
2020-09-02 2020-08-31 604.200 36,833 +333 0.01% 22,254,499
2020-09-01 2020-08-28 606.600 36,500 -1,500 0.01% 22,140,900
2020-08-31 2020-08-27 588.000 38,000 -2,500 0.01% 22,344,000
2020-08-28 2020-08-26 565.500 40,500 -1,667 0.01% 22,902,750
2020-08-27 2020-08-25 534.000 42,167 +11,167 0.01% 22,517,178
2020-08-26 2020-08-24 554.700 31,000 -1,667 0.01% 17,195,700
2020-08-25 2020-08-21 534.900 32,667 +4,167 0.01% 17,473,578
2020-08-24 2020-08-20 529.200 28,500 +1,000 0.01% 15,082,200
2020-08-21 2020-08-19 546.000 27,500 -333 0.01% 15,015,000
2020-08-20 2020-08-18 527.400 27,833 +500 0.01% 14,679,124
2020-08-19 2020-08-17 507.000 27,333 +12,666 0.01% 13,857,831
2020-08-18 2020-08-14 484.200 14,667 +667 0.00% 7,101,761
2020-08-17 2020-08-13 491.700 14,000 -833 0.00% 6,883,800
2020-08-14 2020-08-12 467.400 14,833 +1,833 0.00% 6,932,944
2020-08-13 2020-08-11 492.000 13,000 +167 0.00% 6,396,000
2020-08-12 2020-08-10 499.200 12,833 +166 0.00% 6,406,234
2020-08-11 2020-08-07 510.000 12,667 +667 0.00% 6,460,170
2020-08-10 2020-08-06 524.100 12,000 +1,667 0.00% 6,289,200
2020-08-07 2020-08-05 517.500 10,333 -500 0.00% 5,347,328
2020-08-06 2020-08-04 494.100 10,833 +500 0.00% 5,352,585
2020-08-05 2020-08-03 485.400 10,333 -500 0.00% 5,015,638
2020-08-04 2020-07-31 478.800 10,833 -167 0.00% 5,186,840
2020-08-03 2020-07-30 480.000 11,000 -1,667 0.00% 5,280,000
2020-07-31 2020-07-29 468.000 12,667 +500 0.00% 5,928,156
2020-07-30 2020-07-28 450.000 12,167 -833 0.00% 5,475,150
2020-07-28 2020-07-24 435.600 13,000 +500 0.00% 5,662,800
2020-07-27 2020-07-23 463.200 12,500 +833 0.00% 5,790,000
2020-07-24 2020-07-22 454.500 11,667 -666 0.00% 5,302,652
2020-07-23 2020-07-21 457.500 12,333 -167 0.00% 5,642,348
2020-07-21 2020-07-17 426.900 12,500 +167 0.00% 5,336,250
2020-07-20 2020-07-16 421.800 12,333 -334 0.00% 5,202,059
2020-07-16 2020-07-14 445.500 12,667 +667 0.00% 5,643,149
2020-07-15 2020-07-13 469.200 12,000 -833 0.00% 5,630,400
2020-07-14 2020-07-10 436.200 12,833 -834 0.00% 5,597,755
2020-07-13 2020-07-09 429.000 13,667 +500 0.00% 5,863,143
2020-07-10 2020-07-08 423.300 13,167 +167 0.00% 5,573,591
2020-07-09 2020-07-07 420.000 13,000 +167 0.00% 5,460,000
2020-07-08 2020-07-06 418.500 12,833 +500 0.00% 5,370,611
2020-07-07 2020-07-03 422.700 12,333 +500 0.00% 5,213,159
2020-07-06 2020-07-02 426.000 11,833 +166 0.00% 5,040,858
2020-07-03 2020-06-30 425.400 11,667 +2,167 0.00% 4,963,142
2020-07-02 2020-06-29 446.100 9,500 -167 0.00% 4,237,950
2020-06-29 2020-06-24 436.500 9,667 +334 0.00% 4,219,646
2020-06-26 2020-06-23 437.400 9,333 -1,667 0.00% 4,082,254
2020-06-24 2020-06-22 415.200 11,000 -1,500 0.00% 4,567,200
2020-06-23 2020-06-19 415.800 12,500 +2,000 0.00% 5,197,500
2020-06-22 2020-06-18 408.300 10,500 +500 0.00% 4,287,150
2020-06-19 2020-06-17 404.100 10,000 -1,000 0.00% 4,041,000
2020-06-17 2020-06-15 381.000 11,000 -333 0.00% 4,191,000
2020-06-16 2020-06-12 387.000 11,333 +666 0.00% 4,385,871
2020-06-15 2020-06-11 384.600 10,667 -333 0.00% 4,102,528
2020-06-10 2020-06-08 375.000 11,000 +833 0.00% 4,125,000
2020-06-08 2020-06-04 397.500 10,167 -500 0.00% 4,041,383
2020-06-04 2020-06-02 387.900 10,667 -333 0.00% 4,137,729
2020-06-03 2020-06-01 381.300 11,000 +500 0.00% 4,194,300
2020-06-01 2020-05-28 363.000 10,500 +333 0.00% 3,811,500
2020-05-29 2020-05-27 373.500 10,167 +1,167 0.00% 3,797,375
2020-05-27 2020-05-25 379.500 9,000 -167 0.00% 3,415,500
2020-05-26 2020-05-22 376.500 9,167 +1,000 0.00% 3,451,376
2020-05-25 2020-05-21 399.000 8,167 +167 0.00% 3,258,633
2020-05-21 2020-05-19 407.100 8,000 +333 0.00% 3,256,800
2020-05-18 2020-05-14 405.000 7,667 +667 0.00% 3,105,135
2020-05-14 2020-05-12 389.400 7,000 -167 0.00% 2,725,800
2020-05-13 2020-05-11 381.000 7,167 -333 0.00% 2,730,627
2020-05-12 2020-05-08 374.400 7,500 -833 0.00% 2,808,000
2020-05-11 2020-05-07 361.500 8,333 -167 0.00% 3,012,380
2020-05-06 2020-05-04 350.100 8,500 +333 0.00% 2,975,850
2020-04-28 2020-04-24 346.200 8,167 +167 0.00% 2,827,415
2020-04-27 2020-04-23 364.500 8,000 -167 0.00% 2,916,000
2020-04-24 2020-04-22 360.000 8,167 -500 0.00% 2,940,120
2020-04-22 2020-04-20 359.700 8,667 -1,500 0.00% 3,117,520
2020-04-21 2020-04-17 349.500 10,167 -333 0.00% 3,553,367
2020-04-20 2020-04-16 346.200 10,500 +167 0.00% 3,635,100
2020-04-16 2020-04-14 343.200 10,333 -12,167 0.00% 3,546,286
2020-04-15 2020-04-09 344.100 22,500 -10,333 0.01% 7,742,250
2020-04-08 2020-04-06 342.000 32,833 -2,667 0.01% 11,228,886
2020-04-06 2020-04-02 330.900 35,500 -500 0.01% 11,746,950
2020-04-03 2020-04-01 316.500 36,000 -500 0.01% 11,394,000
2020-04-01 2020-03-30 291.000 36,500 +833 0.01% 10,621,500
2020-03-31 2020-03-27 300.000 35,667 -1,500 0.01% 10,700,100
2020-03-27 2020-03-25 307.500 37,167 -1,000 0.01% 11,428,853
2020-03-26 2020-03-24 289.650 38,167 +667 0.01% 11,055,072
2020-03-25 2020-03-23 278.850 37,500 -333 0.01% 10,456,875
2020-03-24 2020-03-20 292.650 37,833 -5,000 0.01% 11,071,827
2020-03-23 2020-03-19 273.600 42,833 +3,333 0.01% 11,719,109
2020-03-20 2020-03-18 286.200 39,500 -1,167 0.01% 11,304,900
2020-03-19 2020-03-17 293.550 40,667 +834 0.01% 11,937,798
2020-03-18 2020-03-16 284.700 39,833 +3,833 0.01% 11,340,455
2020-03-16 2020-03-12 332.700 36,000 +2,333 0.01% 11,977,200
2020-03-13 2020-03-11 366.300 33,667 -666 0.01% 12,332,222
2020-03-12 2020-03-10 355.800 34,333 -167 0.01% 12,215,681
2020-03-10 2020-03-06 362.100 34,500 +667 0.01% 12,492,450
2020-03-09 2020-03-05 361.800 33,833 +666 0.01% 12,240,779
2020-03-06 2020-03-04 358.200 33,167 -500 0.01% 11,880,419
2020-03-05 2020-03-03 353.100 33,667 -333 0.01% 11,887,818
2020-03-03 2020-02-28 342.000 34,000 +500 0.01% 11,628,000
2020-03-02 2020-02-27 344.100 33,500 -167 0.01% 11,527,350
2020-02-28 2020-02-26 346.500 33,667 +1,667 0.01% 11,665,616
2020-02-26 2020-02-24 344.700 32,000 +333 0.01% 11,030,400
2020-02-25 2020-02-21 350.400 31,667 +334 0.01% 11,096,117
2020-02-24 2020-02-20 354.000 31,333 -334 0.01% 11,091,882
2020-02-21 2020-02-19 346.500 31,667 +667 0.01% 10,972,616
2020-02-20 2020-02-18 356.700 31,000 -1,833 0.01% 11,057,700
2020-02-19 2020-02-17 350.100 32,833 +666 0.01% 11,494,833
2020-02-18 2020-02-14 351.000 32,167 +167 0.01% 11,290,617
2020-02-17 2020-02-13 347.700 32,000 +167 0.01% 11,126,400
2020-02-14 2020-02-12 344.100 31,833 -334 0.01% 10,953,735
2020-02-12 2020-02-10 331.500 32,167 +5,334 0.01% 10,663,361
2020-02-11 2020-02-07 324.600 26,833 +1,833 0.01% 8,709,992
2020-02-10 2020-02-06 320.100 25,000 -3,500 0.01% 8,002,500
2020-02-07 2020-02-05 311.100 28,500 -2,667 0.01% 8,866,350
2020-02-06 2020-02-04 308.100 31,167 -333 0.01% 9,602,553
2020-02-04 2020-01-31 298.350 31,500 +5,833 0.01% 9,398,025
2020-02-03 2020-01-30 296.400 25,667 -166 0.01% 7,607,699
2020-01-31 2020-01-29 307.800 25,833 +333 0.01% 7,951,397
2020-01-30 2020-01-24 313.500 25,500 -167 0.01% 7,994,250
2020-01-23 2020-01-21 312.000 25,667 -166 0.01% 8,008,104
2020-01-22 2020-01-20 318.600 25,833 +333 0.01% 8,230,394
2020-01-21 2020-01-17 318.000 25,500 -167 0.01% 8,109,000
2020-01-20 2020-01-16 316.500 25,667 -833 0.01% 8,123,606
2020-01-17 2020-01-15 299.700 26,500 -1,000 0.01% 7,942,050
2020-01-16 2020-01-14 296.850 27,500 +167 0.01% 8,163,375
2020-01-15 2020-01-13 297.000 27,333 -1,167 0.01% 8,117,901
2020-01-14 2020-01-10 292.800 28,500 +2,667 0.01% 8,344,800
2020-01-13 2020-01-09 309.600 25,833 -500 0.01% 7,997,897
2020-01-10 2020-01-08 301.500 26,333 +1,166 0.01% 7,939,400
2020-01-08 2020-01-06 292.650 25,167 +334 0.01% 7,365,123
2020-01-07 2020-01-03 304.800 24,833 -834 0.01% 7,569,098
2020-01-06 2020-01-02 302.100 25,667 -333 0.01% 7,754,001
2020-01-03 2019-12-31 295.950 26,000 +333 0.01% 7,694,700
2019-12-30 2019-12-24 296.400 25,667 -166 0.01% 7,607,699
2019-12-23 2019-12-19 299.550 25,833 -1,167 0.01% 7,738,275
2019-12-20 2019-12-18 298.950 27,000 +167 0.01% 8,071,650
2019-12-19 2019-12-17 294.300 26,833 +18,000 0.01% 7,896,952
2019-12-18 2019-12-16 288.000 8,833 +500 0.00% 2,543,904
2019-12-17 2019-12-13 284.550 8,333 -1,167 0.00% 2,371,155
2019-12-13 2019-12-11 274.650 9,500 +500 0.00% 2,609,175
2019-12-10 2019-12-06 275.400 9,000 -1,167 0.00% 2,478,600
2019-12-06 2019-12-04 261.150 10,167 +334 0.00% 2,655,112
2019-12-04 2019-12-02 262.350 9,833 +333 0.00% 2,579,688
2019-12-03 2019-11-29 265.350 9,500 +667 0.00% 2,520,825
2019-12-02 2019-11-28 272.100 8,833 -500 0.00% 2,403,459
2019-11-29 2019-11-27 273.000 9,333 -167 0.00% 2,547,909
2019-11-27 2019-11-25 263.400 9,500 +667 0.00% 2,502,300
2019-11-26 2019-11-22 274.350 8,833 -1,350 0.00% 2,423,334
2019-11-25 2019-11-21 268.200 10,183 -2,334 0.00% 2,731,081
2019-11-22 2019-11-20 268.200 12,517 -666 0.00% 3,357,059
2019-11-21 2019-11-19 265.500 13,183 -3,167 0.00% 3,500,087
2019-11-20 2019-11-18 257.250 16,350 -833 0.00% 4,206,038
2019-11-19 2019-11-15 257.100 17,183 -334 0.00% 4,417,749
2019-11-18 2019-11-14 257.400 17,517 -333 0.00% 4,508,876
2019-11-15 2019-11-13 256.950 17,850 -667 0.00% 4,586,558
2019-11-14 2019-11-12 255.600 18,517 +3,334 0.00% 4,732,945
2019-11-13 2019-11-11 259.050 15,183 -1,500 0.00% 3,933,156
2019-11-12 2019-11-08 268.350 16,683 -2,167 0.00% 4,476,883
2019-11-11 2019-11-07 261.600 18,850 +1,467 0.00% 4,931,160
2019-11-08 2019-11-06 254.400 17,383 +196 0.00% 4,422,235
2019-11-07 2019-11-05 258.150 17,187 +167 0.00% 4,436,824
2019-11-06 2019-11-04 260.100 17,020 +1,667 0.00% 4,426,902
2019-11-05 2019-11-01 259.350 15,353 +9,020 0.00% 3,981,801
2019-11-04 2019-10-31 277.500 6,333 -1,000 0.00% 1,757,408
2019-11-01 2019-10-30 264.000 7,333 +2,000 0.00% 1,935,912
2019-10-31 2019-10-29 273.450 5,333 -1,000 0.00% 1,458,309
2019-10-30 2019-10-28 259.050 6,333 -3,834 0.00% 1,640,564
2019-10-29 2019-10-25 245.550 10,167 -166 0.00% 2,496,507
2019-10-28 2019-10-24 240.450 10,333 +500 0.00% 2,484,570
2019-10-25 2019-10-23 240.150 9,833 +666 0.00% 2,361,395
2019-10-24 2019-10-22 246.900 9,167 +667 0.00% 2,263,332
2019-10-23 2019-10-21 245.700 8,500 -833 0.00% 2,088,450
2019-10-22 2019-10-18 249.000 9,333 -500 0.00% 2,323,917
2019-10-21 2019-10-17 245.700 9,833 +333 0.00% 2,415,968
2019-10-18 2019-10-16 246.450 9,500 -167 0.00% 2,341,275
2019-10-16 2019-10-14 245.250 9,667 +167 0.00% 2,370,832
2019-10-15 2019-10-11 247.500 9,500 -167 0.00% 2,351,250
2019-10-14 2019-10-10 243.600 9,667 +167 0.00% 2,354,881
2019-10-10 2019-10-08 241.950 9,500 -667 0.00% 2,298,525
2019-10-09 2019-10-04 239.850 10,167 -1,500 0.00% 2,438,555
2019-10-08 2019-10-03 235.950 11,667 +334 0.00% 2,752,829
2019-10-03 2019-09-30 240.000 11,333 -334 0.00% 2,719,920
2019-10-02 2019-09-27 236.400 11,667 +834 0.00% 2,758,079
2019-09-30 2019-09-26 240.000 10,833 -1,000 0.00% 2,599,920
2019-09-27 2019-09-25 236.250 11,833 +666 0.00% 2,795,546
2019-09-25 2019-09-23 239.700 11,167 -666 0.00% 2,676,730
2019-09-24 2019-09-20 239.700 11,833 -2,000 0.00% 2,836,370
2019-09-23 2019-09-19 234.750 13,833 +833 0.00% 3,247,297
2019-09-20 2019-09-18 234.300 13,000 +2,333 0.00% 3,045,900
2019-09-18 2019-09-16 238.050 10,667 -500 0.00% 2,539,279
2019-09-17 2019-09-13 240.000 11,167 -666 0.00% 2,680,080
2019-09-13 2019-09-11 235.350 11,833 +2,666 0.00% 2,784,897
2019-09-12 2019-09-10 243.750 9,167 -333 0.00% 2,234,456
2019-09-06 2019-09-04 244.500 9,500 +333 0.00% 2,322,750
2019-09-05 2019-09-03 242.100 9,167 -333 0.00% 2,219,331
2019-09-04 2019-09-02 248.850 9,500 -333 0.00% 2,364,075
2019-09-03 2019-08-30 247.800 9,833 -500 0.00% 2,436,617
2019-09-02 2019-08-29 247.800 10,333 -500 0.00% 2,560,517
2019-08-30 2019-08-28 237.000 10,833 +166 0.00% 2,567,421
2019-08-29 2019-08-27 241.200 10,667 +834 0.00% 2,572,880
2019-08-28 2019-08-26 241.950 9,833 +833 0.00% 2,379,094
2019-08-27 2019-08-23 254.400 9,000 -333 0.00% 2,289,600
2019-08-23 2019-08-21 247.500 9,333 +166 0.00% 2,309,918
2019-08-22 2019-08-20 249.000 9,167 +2,000 0.00% 2,282,583
2019-08-21 2019-08-19 247.200 7,167 -1,500 0.00% 1,771,682
2019-08-19 2019-08-15 237.000 8,667 +667 0.00% 2,054,079
2019-08-16 2019-08-14 242.100 8,000 -667 0.00% 1,936,800
2019-08-13 2019-08-09 236.400 8,667 +167 0.00% 2,048,879
2019-08-12 2019-08-08 238.200 8,500 -667 0.00% 2,024,700
2019-08-09 2019-08-07 238.650 9,167 +334 0.00% 2,187,705
2019-08-08 2019-08-06 238.650 8,833 +833 0.00% 2,107,995
2019-08-07 2019-08-05 235.950 8,000 -167 0.00% 1,887,600
2019-08-06 2019-08-02 243.450 8,167 -333 0.00% 1,988,256
2019-08-05 2019-08-01 251.100 8,500 +167 0.00% 2,134,350
2019-08-02 2019-07-31 253.050 8,333 -334 0.00% 2,108,666
2019-08-01 2019-07-30 250.350 8,667 +334 0.00% 2,169,783
2019-07-31 2019-07-29 249.900 8,333 -334 0.00% 2,082,417
2019-07-30 2019-07-26 246.000 8,667 +334 0.00% 2,132,082
2019-07-29 2019-07-25 248.100 8,333 -500 0.00% 2,067,417
2019-07-26 2019-07-24 246.450 8,833 -167 0.00% 2,176,893
2019-07-25 2019-07-23 246.000 9,000 +333 0.00% 2,214,000
2019-07-24 2019-07-22 245.400 8,667 +167 0.00% 2,126,882
2019-07-23 2019-07-19 246.150 8,500 -167 0.00% 2,092,275
2019-07-22 2019-07-18 236.700 8,667 -3,000 0.00% 2,051,479
2019-07-19 2019-07-17 229.050 11,667 -7,833 0.00% 2,672,326
2019-07-18 2019-07-16 226.050 19,500 -833 0.00% 4,407,975
2019-07-10 2019-07-08 220.350 20,333 +333 0.00% 4,480,377
2019-07-05 2019-07-03 223.200 20,000 +167 0.00% 4,464,000
2019-07-04 2019-07-02 224.250 19,833 -3,667 0.00% 4,447,550
2019-07-03 2019-06-28 210.450 23,500 -1,000 0.01% 4,945,575
2019-07-02 2019-06-27 208.200 24,500 -333 0.01% 5,100,900
2019-06-28 2019-06-26 204.300 24,833 -3,500 0.01% 5,073,382
2019-06-27 2019-06-25 199.500 28,333 +2,833 0.01% 5,652,434
2019-06-26 2019-06-24 207.900 25,500 +667 0.01% 5,301,450
2019-06-25 2019-06-21 207.150 24,833 +2,500 0.01% 5,144,156
2019-06-24 2019-06-20 220.050 22,333 -334 0.01% 4,914,377
2019-06-21 2019-06-19 212.400 22,667 +4,167 0.01% 4,814,471
2019-06-20 2019-06-18 218.850 18,500 +333 0.00% 4,048,725
2019-06-19 2019-06-17 220.500 18,167 +167 0.00% 4,005,824
2019-06-18 2019-06-14 219.600 18,000 +667 0.00% 3,952,800
2019-06-17 2019-06-13 222.300 17,333 +333 0.00% 3,853,126
2019-06-14 2019-06-12 223.050 17,000 +500 0.00% 3,791,850
2019-06-12 2019-06-10 222.900 16,500 -500 0.00% 3,677,850
2019-06-11 2019-06-06 217.350 17,000 +333 0.00% 3,694,950
2019-06-10 2019-06-05 215.100 16,667 -833 0.00% 3,585,072
2019-06-06 2019-06-04 213.750 17,500 +333 0.00% 3,740,625
2019-06-05 2019-06-03 220.950 17,167 +167 0.00% 3,793,049
2019-06-03 2019-05-30 226.650 17,000 +1,333 0.00% 3,853,050
2019-05-31 2019-05-29 231.900 15,667 -333 0.00% 3,633,177
2019-05-30 2019-05-28 235.050 16,000 -833 0.00% 3,760,800
2019-05-29 2019-05-27 227.700 16,833 -667 0.00% 3,832,874
2019-05-28 2019-05-24 218.700 17,500 -1,167 0.00% 3,827,250
2019-05-27 2019-05-23 211.500 18,667 -333 0.00% 3,948,071
2019-05-24 2019-05-22 210.600 19,000 +7,500 0.00% 4,001,400
2019-05-23 2019-05-21 211.200 11,500 +167 0.00% 2,428,800
2019-05-22 2019-05-20 211.050 11,333 +1,666 0.00% 2,391,830
2019-05-21 2019-05-17 226.200 9,667 -166 0.00% 2,186,675
2019-05-20 2019-05-16 231.150 9,833 -1,167 0.00% 2,272,898
2019-05-17 2019-05-15 229.500 11,000 +667 0.00% 2,524,500
2019-05-16 2019-05-14 224.100 10,333 +2,000 0.00% 2,315,625
2019-05-15 2019-05-10 237.150 8,333 -1,167 0.00% 1,976,171
2019-05-14 2019-05-09 225.450 9,500 +2,000 0.00% 2,141,775
2019-05-10 2019-05-08 240.300 7,500 +333 0.00% 1,802,250
2019-05-09 2019-05-07 244.500 7,167 -6,000 0.00% 1,752,332
2019-05-08 2019-05-06 237.900 13,167 +1,334 0.00% 3,132,429
2019-05-07 2019-05-03 249.750 11,833 -2,667 0.00% 2,955,292
2019-05-06 2019-05-02 244.500 14,500 -167 0.00% 3,545,250
2019-05-02 2019-04-29 237.900 14,667 +167 0.00% 3,489,279
2019-04-30 2019-04-26 237.300 14,500 +167 0.00% 3,440,850
2019-04-29 2019-04-25 235.350 14,333 -334 0.00% 3,373,272
2019-04-26 2019-04-24 238.800 14,667 -500 0.00% 3,502,480
2019-04-25 2019-04-23 240.000 15,167 +1,500 0.00% 3,640,080
2019-04-24 2019-04-18 240.750 13,667 +2,334 0.00% 3,290,330
2019-04-18 2019-04-16 251.550 11,333 -4,500 0.00% 2,850,816
2019-04-17 2019-04-15 245.400 15,833 -167 0.00% 3,885,418
2019-04-12 2019-04-10 249.600 16,000 -333 0.00% 3,993,600
2019-04-11 2019-04-09 248.100 16,333 +166 0.00% 4,052,217
2019-04-10 2019-04-08 241.200 16,167 -166 0.00% 3,899,480
2019-04-09 2019-04-04 238.500 16,333 +2,833 0.00% 3,895,421
2019-04-08 2019-04-03 237.600 13,500 -8,167 0.00% 3,207,600
2019-04-04 2019-04-02 231.450 21,667 +500 0.01% 5,014,827
2019-04-03 2019-04-01 231.450 21,167 +834 0.01% 4,899,102
2019-04-02 2019-03-29 229.050 20,333 -500 0.00% 4,657,274
2019-04-01 2019-03-28 227.100 20,833 -167 0.01% 4,731,174
2019-03-29 2019-03-27 231.300 21,000 -333 0.01% 4,857,300
2019-03-28 2019-03-26 220.200 21,333 +166 0.01% 4,697,527
2019-03-27 2019-03-25 221.850 21,167 +8,667 0.01% 4,695,899
2019-03-26 2019-03-22 234.000 12,500 +2,167 0.00% 2,925,000
2019-03-25 2019-03-21 234.450 10,333 +1,666 0.00% 2,422,572
2019-03-22 2019-03-20 242.550 8,667 +1,000 0.00% 2,102,181
2019-03-21 2019-03-19 250.050 7,667 -1,500 0.00% 1,917,133
2019-03-20 2019-03-18 243.000 9,167 +667 0.00% 2,227,581
2019-03-19 2019-03-15 237.900 8,500 +167 0.00% 2,022,150
2019-03-15 2019-03-13 239.400 8,333 -500 0.00% 1,994,920
2019-03-14 2019-03-12 237.600 8,833 -167 0.00% 2,098,721
2019-03-12 2019-03-08 230.250 9,000 -500 0.00% 2,072,250
2019-03-08 2019-03-06 240.000 9,500 -1,667 0.00% 2,280,000
2019-03-06 2019-03-04 241.350 11,167 -500 0.00% 2,695,155
2019-03-05 2019-03-01 233.400 11,667 -1,500 0.00% 2,723,078
2019-03-04 2019-02-28 223.500 13,167 -166 0.00% 2,942,825
2019-03-01 2019-02-27 225.000 13,333 -834 0.00% 2,999,925
2019-02-28 2019-02-26 227.550 14,167 +1,834 0.00% 3,223,701
2019-02-27 2019-02-25 228.300 12,333 -500 0.00% 2,815,624
2019-02-26 2019-02-22 232.650 12,833 -1,167 0.00% 2,985,597
2019-02-25 2019-02-21 217.950 14,000 -3,500 0.00% 3,051,300
2019-02-22 2019-02-20 207.000 17,500 +3,667 0.00% 3,622,500
2019-02-21 2019-02-19 200.850 13,833 -834 0.00% 2,778,358
2019-02-19 2019-02-15 206.550 14,667 +500 0.00% 3,029,469
2019-02-18 2019-02-14 212.100 14,167 -333 0.00% 3,004,821
2019-02-15 2019-02-13 210.600 14,500 -1,000 0.00% 3,053,700
2019-02-14 2019-02-12 210.000 15,500 +1,000 0.00% 3,255,000
2019-02-13 2019-02-11 207.000 14,500 -167 0.00% 3,001,500
2019-02-11 2019-02-04 202.650 14,667 -833 0.00% 2,972,268
2019-02-08 2019-01-31 202.350 15,500 +333 0.00% 3,136,425
2019-02-01 2019-01-30 199.350 15,167 -833 0.00% 3,023,541
2019-01-31 2019-01-29 195.150 16,000 -167 0.00% 3,122,400
2019-01-29 2019-01-25 192.000 16,167 +334 0.00% 3,104,064
2019-01-28 2019-01-24 189.150 15,833 -334 0.00% 2,994,812
2019-01-24 2019-01-22 181.500 16,167 -333 0.00% 2,934,311
2019-01-23 2019-01-21 187.500 16,500 -1,333 0.00% 3,093,750
2019-01-22 2019-01-18 184.350 17,833 +166 0.00% 3,287,514
2019-01-21 2019-01-17 180.000 17,667 -333 0.00% 3,180,060
2019-01-18 2019-01-16 175.650 18,000 +667 0.00% 3,161,700
2019-01-17 2019-01-15 173.100 17,333 -334 0.00% 3,000,342
2019-01-16 2019-01-14 170.550 17,667 +1,334 0.00% 3,013,107
2019-01-15 2019-01-11 173.400 16,333 -334 0.00% 2,832,142
2019-01-14 2019-01-10 174.600 16,667 -166 0.00% 2,910,058
2019-01-11 2019-01-09 163.500 16,833 -500 0.00% 2,752,196
2019-01-10 2019-01-08 156.900 17,333 -1,000 0.00% 2,719,548
2019-01-09 2019-01-07 152.850 18,333 -834 0.00% 2,802,199
2019-01-08 2019-01-04 148.350 19,167 -3,000 0.00% 2,843,424
2019-01-07 2019-01-03 137.250 22,167 +1,500 0.01% 3,042,421
2019-01-04 2019-01-02 146.100 20,667 +667 0.01% 3,019,449
2019-01-03 2018-12-31 150.450 20,000 -1,500 0.00% 3,009,000
2019-01-02 2018-12-27 149.100 21,500 -167 0.01% 3,205,650
2018-12-28 2018-12-24 148.200 21,667 +500 0.01% 3,211,049
2018-12-27 2018-12-20 151.350 21,167 +1,834 0.01% 3,203,625
2018-12-21 2018-12-19 159.000 19,333 -1,500 0.00% 3,073,947
2018-12-18 2018-12-14 170.850 20,833 -334 0.01% 3,559,318
2018-12-17 2018-12-13 170.700 21,167 -1,166 0.01% 3,613,207
2018-12-14 2018-12-12 163.800 22,333 -1,000 0.01% 3,658,145
2018-12-13 2018-12-11 157.050 23,333 -667 0.01% 3,664,448
2018-12-12 2018-12-10 149.700 24,000 +3,333 0.01% 3,592,800
2018-12-11 2018-12-07 177.000 20,667 +2,667 0.01% 3,658,059
2018-12-10 2018-12-06 187.050 18,000 +1,333 0.00% 3,366,900
2018-12-07 2018-12-05 199.200 16,667 +167 0.00% 3,320,066
2018-12-06 2018-12-04 202.800 16,500 -333 0.00% 3,346,200
2018-12-05 2018-12-03 202.650 16,833 -2,667 0.00% 3,411,207
2018-12-04 2018-11-30 196.800 19,500 -1,833 0.00% 3,837,600
2018-12-03 2018-11-29 192.450 21,333 -2,834 0.01% 4,105,536
2018-11-30 2018-11-28 186.450 24,167 +1,000 0.01% 4,505,937
2018-11-29 2018-11-27 179.850 23,167 +167 0.01% 4,166,585
2018-11-28 2018-11-26 179.400 23,000 +3,500 0.01% 4,126,200
2018-11-27 2018-11-23 185.400 19,500 +2,833 0.00% 3,615,300
2018-11-26 2018-11-22 195.450 16,667 +1,000 0.00% 3,257,565
2018-11-23 2018-11-21 197.400 15,667 +334 0.00% 3,092,666
2018-11-22 2018-11-20 196.650 15,333 +333 0.00% 3,015,234
2018-11-21 2018-11-19 203.100 15,000 -333 0.00% 3,046,500
2018-11-20 2018-11-16 197.400 15,333 +333 0.00% 3,026,734
2018-11-19 2018-11-15 196.200 15,000 -4,500 0.00% 2,943,000
2018-11-16 2018-11-14 189.750 19,500 -3,500 0.00% 3,700,125
2018-11-15 2018-11-13 189.150 23,000 +1,833 0.01% 4,350,450
2018-11-14 2018-11-12 186.000 21,167 +500 0.01% 3,937,062
2018-11-13 2018-11-09 190.650 20,667 -500 0.01% 3,940,164
2018-11-12 2018-11-08 195.900 21,167 +2,834 0.01% 4,146,615
2018-11-09 2018-11-07 195.000 18,333 +333 0.00% 3,574,935
2018-11-08 2018-11-06 188.400 18,000 +667 0.00% 3,391,200
2018-11-07 2018-11-05 186.150 17,333 +333 0.00% 3,226,538
2018-11-06 2018-11-02 192.300 17,000 -1,167 0.00% 3,269,100
2018-11-05 2018-11-01 172.200 18,167 -1,333 0.00% 3,128,357
2018-11-02 2018-10-31 167.550 19,500 +667 0.00% 3,267,225
2018-11-01 2018-10-30 163.350 18,833 -4,000 0.00% 3,076,371
2018-10-31 2018-10-29 159.000 22,833 +500 0.01% 3,630,447
2018-10-30 2018-10-26 167.700 22,333 -1,667 0.01% 3,745,244
2018-10-29 2018-10-25 180.600 24,000 +1,833 0.01% 4,334,400
2018-10-26 2018-10-24 188.100 22,167 +667 0.01% 4,169,613
2018-10-25 2018-10-23 189.000 21,500 +1,333 0.01% 4,063,500
2018-10-24 2018-10-22 202.200 20,167 -166 0.00% 4,077,767
2018-10-23 2018-10-19 191.100 20,333 +3,333 0.00% 3,885,636
2018-10-22 2018-10-18 189.000 17,000 -167 0.00% 3,213,000
2018-10-19 2018-10-16 191.850 17,167 +1,167 0.00% 3,293,489
2018-10-16 2018-10-12 195.000 16,000 -667 0.00% 3,120,000
2018-10-15 2018-10-11 187.200 16,667 +1,167 0.00% 3,120,062
2018-10-12 2018-10-10 203.850 15,500 +833 0.00% 3,159,675
2018-10-11 2018-10-09 208.500 14,667 -333 0.00% 3,058,070
2018-10-10 2018-10-08 205.800 15,000 +2,667 0.00% 3,087,000
2018-10-09 2018-10-05 218.400 12,333 +1,166 0.00% 2,693,527
2018-10-05 2018-10-03 229.350 11,167 -3,000 0.00% 2,561,151
2018-10-03 2018-09-28 237.450 14,167 +334 0.00% 3,363,954
2018-10-02 2018-09-27 238.050 13,833 -500 0.00% 3,292,946
2018-09-28 2018-09-26 232.200 14,333 -1,167 0.00% 3,328,123
2018-09-27 2018-09-24 234.150 15,500 -167 0.00% 3,629,325
2018-09-26 2018-09-21 234.900 15,667 -1,166 0.00% 3,680,178
2018-09-24 2018-09-20 229.050 16,833 +666 0.00% 3,855,599
2018-09-21 2018-09-19 226.350 16,167 -1,166 0.00% 3,659,400
2018-09-20 2018-09-18 214.500 17,333 -334 0.00% 3,717,929
2018-09-19 2018-09-17 213.450 17,667 -666 0.00% 3,771,021
2018-09-18 2018-09-14 213.000 18,333 -667 0.00% 3,904,929
2018-09-17 2018-09-13 209.700 19,000 +167 0.00% 3,984,300
2018-09-14 2018-09-12 199.650 18,833 +1,333 0.00% 3,760,008
2018-09-13 2018-09-11 210.150 17,500 +833 0.00% 3,677,625
2018-09-12 2018-09-10 218.850 16,667 -333 0.00% 3,647,573
2018-09-10 2018-09-06 222.150 17,000 +667 0.00% 3,776,550
2018-09-07 2018-09-05 231.300 16,333 +333 0.00% 3,777,823
2018-09-06 2018-09-04 232.500 16,000 +3,333 0.00% 3,720,000
2018-09-05 2018-09-03 234.000 12,667 -333 0.00% 2,964,078
2018-09-04 2018-08-31 232.500 13,000 +500 0.00% 3,022,500
2018-08-30 2018-08-28 241.050 12,500 -2,667 0.00% 3,013,125
2018-08-29 2018-08-27 243.600 15,167 -1,833 0.00% 3,694,681
2018-08-28 2018-08-24 228.900 17,000 +667 0.00% 3,891,300
2018-08-27 2018-08-23 229.350 16,333 -834 0.00% 3,745,974
2018-08-24 2018-08-22 217.500 17,167 -666 0.00% 3,733,823
2018-08-23 2018-08-21 211.500 17,833 +1,833 0.00% 3,771,680
2018-08-22 2018-08-20 193.950 16,000 -667 0.00% 3,103,200
2018-08-21 2018-08-17 187.500 16,667 +1,334 0.00% 3,125,063
2018-08-20 2018-08-16 205.350 15,333 +666 0.00% 3,148,632
2018-08-17 2018-08-15 222.300 14,667 -2,333 0.00% 3,260,474
2018-08-16 2018-08-14 237.450 17,000 -1,333 0.00% 4,036,650
2018-08-15 2018-08-13 237.000 18,333 -2,167 0.00% 4,344,921
2018-08-14 2018-08-10 230.100 20,500 +500 0.01% 4,717,050
2018-08-10 2018-08-08 226.200 20,000 +2,667 0.00% 4,524,000
2018-08-09 2018-08-07 225.000 17,333 +833 0.00% 3,899,925
2018-08-07 2018-08-03 221.100 16,500 -29,667 0.00% 3,648,150
2018-08-06 2018-08-02 230.100 46,167 +500 0.01% 10,623,027
2018-08-03 2018-08-01 237.300 45,667 +1,500 0.01% 10,836,779
2018-08-02 2018-07-31 239.400 44,167 +834 0.01% 10,573,580
2018-08-01 2018-07-30 253.650 43,333 +1,500 0.01% 10,991,415
2018-07-31 2018-07-27 256.350 41,833 -5,000 0.01% 10,723,890
2018-07-30 2018-07-26 243.750 46,833 -500 0.01% 11,415,544
2018-07-27 2018-07-25 240.750 47,333 +333 0.01% 11,395,420
2018-07-26 2018-07-24 233.850 47,000 +1,333 0.01% 10,990,950
2018-07-24 2018-07-20 235.200 45,667 +334 0.01% 10,740,878
2018-07-23 2018-07-19 233.250 45,333 +1,000 0.01% 10,573,922
2018-07-19 2018-07-17 235.350 44,333 +1,333 0.01% 10,433,772
2018-07-17 2018-07-13 247.350 43,000 -333 0.01% 10,636,050
2018-07-16 2018-07-12 239.700 43,333 -1,667 0.01% 10,386,920
2018-07-13 2018-07-11 229.350 45,000 -500 0.01% 10,320,750
2018-07-12 2018-07-10 228.150 45,500 +2,500 0.01% 10,380,825
2018-07-11 2018-07-09 242.250 43,000 -167 0.01% 10,416,750
2018-07-10 2018-07-06 232.950 43,167 -500 0.01% 10,055,753
2018-07-09 2018-07-05 223.500 43,667 -2,000 0.01% 9,759,575
2018-07-05 2018-07-03 249.000 45,667 +2,500 0.01% 11,371,083
2018-07-03 2018-06-28 249.750 43,167 +334 0.01% 10,780,958
2018-06-29 2018-06-27 257.700 42,833 -667 0.01% 11,038,064
2018-06-28 2018-06-26 259.950 43,500 -167 0.01% 11,307,825
2018-06-26 2018-06-22 269.250 43,667 -2,500 0.01% 11,757,340
2018-06-25 2018-06-21 260.100 46,167 -500 0.01% 12,008,037
2018-06-22 2018-06-20 253.500 46,667 +1,000 0.01% 11,830,085
2018-06-21 2018-06-19 253.650 45,667 -500 0.01% 11,583,435
2018-06-20 2018-06-15 263.700 46,167 -2,333 0.01% 12,174,238
2018-06-19 2018-06-14 259.200 48,500 +2,333 0.01% 12,571,200
2018-06-15 2018-06-13 265.500 46,167 +5,167 0.01% 12,257,339
2018-06-14 2018-06-12 279.750 41,000 -167 0.01% 11,469,750
2018-06-13 2018-06-11 275.850 41,167 +4,000 0.01% 11,355,917
2018-06-12 2018-06-08 287.100 37,167 +167 0.01% 10,670,646
2018-06-11 2018-06-07 285.300 37,000 -1,667 0.01% 10,556,100
2018-06-08 2018-06-06 285.600 38,667 -500 0.01% 11,043,295
2018-06-07 2018-06-05 285.750 39,167 +5,334 0.01% 11,191,970
2018-06-06 2018-06-04 286.650 33,833 -167 0.01% 9,698,229
2018-06-05 2018-06-01 271.950 34,000 -4,167 0.01% 9,246,300
2018-06-04 2018-05-31 263.850 38,167 +1,834 0.01% 10,070,363
2018-06-01 2018-05-30 261.000 36,333 -1,334 0.01% 9,482,913
2018-05-31 2018-05-29 251.850 37,667 +1,167 0.01% 9,486,434
2018-05-30 2018-05-28 254.850 36,500 -1,833 0.01% 9,302,025
2018-05-29 2018-05-25 248.250 38,333 +500 0.01% 9,516,167
2018-05-28 2018-05-24 240.300 37,833 -167 0.01% 9,091,270
2018-05-25 2018-05-23 237.750 38,000 -4,167 0.01% 9,034,500
2018-05-24 2018-05-21 233.550 42,167 +6,167 0.01% 9,848,103
2018-05-23 2018-05-18 240.000 36,000 +4,333 0.01% 8,640,000
2018-05-21 2018-05-17 247.200 31,667 +2,500 0.01% 7,828,082
2018-05-18 2018-05-16 249.900 29,167 -2,000 0.01% 7,288,833
2018-05-17 2018-05-15 244.950 31,167 -1,000 0.01% 7,634,357
2018-05-16 2018-05-14 237.600 32,167 -1,166 0.01% 7,642,879
2018-05-15 2018-05-11 230.700 33,333 -4,167 0.01% 7,689,923
2018-05-14 2018-05-10 227.400 37,500 +1,667 0.01% 8,527,500
2018-05-11 2018-05-09 228.450 35,833 +3,166 0.01% 8,186,049
2018-05-10 2018-05-08 225.750 32,667 -4,000 0.01% 7,374,575
2018-05-09 2018-05-07 211.500 36,667 +3,167 0.01% 7,755,071
2018-05-08 2018-05-04 210.000 33,500 -167 0.01% 7,035,000
2018-05-07 2018-05-03 211.200 33,667 +1,500 0.01% 7,110,470
2018-05-04 2018-05-02 214.650 32,167 +1,000 0.01% 6,904,647
2018-05-03 2018-04-30 215.250 31,167 +4,167 0.01% 6,708,697
2018-05-02 2018-04-27 217.200 27,000 -667 0.01% 5,864,400
2018-04-30 2018-04-26 218.400 27,667 -1,833 0.01% 6,042,473
2018-04-27 2018-04-25 226.350 29,500 -833 0.01% 6,677,325
2018-04-26 2018-04-24 217.200 30,333 -1,500 0.01% 6,588,328
2018-04-25 2018-04-23 215.100 31,833 +2,166 0.01% 6,847,278
2018-04-24 2018-04-20 229.500 29,667 +1,834 0.01% 6,808,577
2018-04-23 2018-04-19 228.600 27,833 +1,166 0.01% 6,362,624
2018-04-20 2018-04-18 219.900 26,667 -1,000 0.01% 5,864,073
2018-04-19 2018-04-17 222.000 27,667 -500 0.01% 6,142,074
2018-04-18 2018-04-16 235.800 28,167 -166 0.01% 6,641,779
2018-04-17 2018-04-13 237.300 28,333 +833 0.01% 6,723,421
2018-04-16 2018-04-12 246.300 27,500 +667 0.01% 6,773,250
2018-04-12 2018-04-10 249.000 26,833 +1,333 0.01% 6,681,417
2018-04-11 2018-04-09 249.900 25,500 -9,833 0.01% 6,372,450
2018-04-10 2018-04-06 243.300 35,333 +500 0.01% 8,596,519
2018-04-09 2018-04-04 249.300 34,833 +9,333 0.01% 8,683,867
2018-04-06 2018-04-03 234.600 25,500 -500 0.01% 5,982,300
2018-04-04 2018-03-29 226.350 26,000 -6,167 0.01% 5,885,100
2018-04-03 2018-03-28 225.000 32,167 +3,667 0.01% 7,237,575
2018-03-29 2018-03-27 241.800 28,500 +3,333 0.01% 6,891,300
2018-03-28 2018-03-26 222.000 25,167 +4,000 0.01% 5,587,074
2018-03-27 2018-03-23 212.700 21,167 +834 0.01% 4,502,221
2018-03-23 2018-03-21 225.150 20,333 +500 0.01% 4,577,975
2018-03-22 2018-03-20 227.100 19,833 -6,167 0.01% 4,504,074
2018-03-21 2018-03-19 213.600 26,000 -333 0.01% 5,553,600
2018-03-20 2018-03-16 210.000 26,333 -167 0.01% 5,529,930
2018-03-19 2018-03-15 213.000 26,500 +1,167 0.01% 5,644,500
2018-03-16 2018-03-14 199.950 25,333 -2,500 0.01% 5,065,333
2018-03-15 2018-03-13 192.450 27,833 -2,000 0.01% 5,356,461
2018-03-14 2018-03-12 197.250 29,833 +2,000 0.01% 5,884,559
2018-03-13 2018-03-09 192.150 27,833 -834 0.01% 5,348,111
2018-03-12 2018-03-08 195.150 28,667 +3,834 0.01% 5,594,365
2018-03-09 2018-03-07 185.700 24,833 -334 0.01% 4,611,488
2018-03-08 2018-03-06 176.250 25,167 +3,667 0.01% 4,435,684
2018-03-07 2018-03-05 175.500 21,500 +8,000 0.01% 3,773,250
2018-03-06 2018-03-02 162.900 13,500 -1,167 0.00% 2,199,150
2018-03-02 2018-02-28 163.500 14,667 -2,333 0.00% 2,398,055
2018-02-28 2018-02-26 162.000 17,000 -2,333 0.00% 2,754,000
2018-02-27 2018-02-23 154.950 19,333 -1,834 0.00% 2,995,648
2018-02-23 2018-02-21 152.700 21,167 +4,167 0.01% 3,232,201
2018-02-22 2018-02-20 154.050 17,000 -2,000 0.00% 2,618,850
2018-02-21 2018-02-15 151.200 19,000 +1,333 0.00% 2,872,800
2018-02-20 2018-02-13 150.000 17,667 +834 0.00% 2,650,050
2018-02-14 2018-02-12 146.700 16,833 -167 0.00% 2,469,401
2018-02-13 2018-02-09 146.850 17,000 -9,000 0.00% 2,496,450
2018-02-12 2018-02-08 143.550 26,000 +2,000 0.01% 3,732,300
2018-02-09 2018-02-07 143.550 24,000 -1,667 0.01% 3,445,200
2018-02-08 2018-02-06 144.600 25,667 -6,500 0.01% 3,711,448
2018-02-07 2018-02-05 154.050 32,167 +2,667 0.01% 4,955,326
2018-02-06 2018-02-02 163.050 29,500 +2,167 0.01% 4,809,975
2018-02-05 2018-02-01 159.750 27,333 +500 0.01% 4,366,447
2018-02-01 2018-01-30 159.750 26,833 -2,000 0.01% 4,286,572
2018-01-31 2018-01-29 170.400 28,833 -1,000 0.01% 4,913,143
2018-01-30 2018-01-26 161.700 29,833 -2,334 0.01% 4,823,996
2018-01-29 2018-01-25 155.250 32,167 -500 0.01% 4,993,927
2018-01-26 2018-01-24 158.100 32,667 +667 0.01% 5,164,653
2018-01-25 2018-01-23 158.250 32,000 -2,833 0.01% 5,064,000
2018-01-24 2018-01-22 158.250 34,833 -1,167 0.01% 5,512,322
2018-01-23 2018-01-19 153.150 36,000 -667 0.01% 5,513,400
2018-01-22 2018-01-18 152.250 36,667 +5,000 0.01% 5,582,551
2018-01-19 2018-01-17 156.600 31,667 +334 0.01% 4,959,052
2018-01-18 2018-01-16 163.350 31,333 +2,333 0.01% 5,118,246
2018-01-17 2018-01-15 165.000 29,000 -167 0.01% 4,785,000
2018-01-16 2018-01-12 160.050 29,167 -5,000 0.01% 4,668,178
2018-01-15 2018-01-11 154.200 34,167 +2,834 0.01% 5,268,551
2018-01-12 2018-01-10 159.450 31,333 +666 0.01% 4,996,047
2018-01-11 2018-01-09 151.950 30,667 +1,000 0.01% 4,659,851
2018-01-10 2018-01-08 147.750 29,667 +1,167 0.01% 4,383,299
2018-01-09 2018-01-05 151.200 28,500 +5,833 0.01% 4,309,200
2018-01-08 2018-01-04 144.000 22,667 -1,833 0.01% 3,264,048
2018-01-04 2018-01-02 132.300 24,500 -833 0.01% 3,241,350
2018-01-03 2017-12-29 131.100 25,333 -2,167 0.01% 3,321,156
2017-12-29 2017-12-27 130.050 27,500 -2,333 0.01% 3,576,375
2017-12-28 2017-12-22 129.750 29,833 +2,833 0.01% 3,870,832
2017-12-27 2017-12-21 129.150 27,000 -833 0.01% 3,487,050
2017-12-21 2017-12-19 126.750 27,833 -1,334 0.01% 3,527,833
2017-12-20 2017-12-18 123.000 29,167 +2,334 0.01% 3,587,541
2017-12-19 2017-12-15 126.000 26,833 +1,666 0.01% 3,380,958
2017-12-15 2017-12-13 124.800 25,167 +8,500 0.01% 3,140,842
2017-12-13 2017-12-11 132.750 16,667 -666 0.00% 2,212,544
2017-12-12 2017-12-08 129.000 17,333 -334 0.00% 2,235,957
2017-12-11 2017-12-07 123.300 17,667 +334 0.00% 2,178,341
2017-12-08 2017-12-06 128.100 17,333 +4,666 0.00% 2,220,357
2017-12-07 2017-12-05 137.400 12,667 -833 0.00% 1,740,446
2017-12-06 2017-12-04 138.900 13,500 -167 0.00% 1,875,150
2017-12-05 2017-12-01 141.000 13,667 +167 0.00% 1,927,047
2017-12-04 2017-11-30 139.350 13,500 +500 0.00% 1,881,225
2017-12-01 2017-11-29 143.850 13,000 -2,667 0.00% 1,870,050
2017-11-30 2017-11-28 137.850 15,667 -2,500 0.00% 2,159,696
2017-11-28 2017-11-24 131.850 18,167 +2,167 0.00% 2,395,319
2017-11-27 2017-11-23 132.150 16,000 -1,167 0.00% 2,114,400
2017-11-24 2017-11-22 136.200 17,167 -333 0.00% 2,338,145
2017-11-23 2017-11-21 135.750 17,500 -333 0.00% 2,375,625
2017-11-21 2017-11-17 131.700 17,833 -2,167 0.00% 2,348,606
2017-11-17 2017-11-15 131.100 20,000 -1,333 0.01% 2,622,000
2017-11-16 2017-11-14 129.600 21,333 +3,000 0.01% 2,764,757
2017-11-15 2017-11-13 133.500 18,333 -1,334 0.00% 2,447,456
2017-11-14 2017-11-10 135.750 19,667 -2,666 0.01% 2,669,795
2017-11-10 2017-11-08 128.100 22,333 +1,666 0.01% 2,860,857
2017-11-08 2017-11-06 131.250 20,667 -1,500 0.01% 2,712,544
2017-11-06 2017-11-02 132.000 22,167 +3,334 0.01% 2,926,044
2017-11-03 2017-11-01 134.400 18,833 -7,000 0.00% 2,531,155
2017-11-01 2017-10-30 128.100 25,833 -3,334 0.01% 3,309,207
2017-10-31 2017-10-27 129.300 29,167 +5,500 0.01% 3,771,293
2017-10-30 2017-10-26 136.500 23,667 +667 0.01% 3,230,546
2017-10-27 2017-10-25 144.900 23,000 +7,833 0.01% 3,332,700
2017-10-26 2017-10-24 128.100 15,167 -333 0.00% 1,942,893
2017-10-25 2017-10-23 121.650 15,500 +333 0.00% 1,885,575
2017-10-23 2017-10-19 119.250 15,167 +334 0.00% 1,808,665
2017-10-20 2017-10-18 121.500 14,833 +2,333 0.00% 1,802,210
2017-10-18 2017-10-16 119.100 12,500 -500 0.00% 1,488,750
2017-10-16 2017-10-12 115.800 13,000 +500 0.00% 1,505,400
2017-10-13 2017-10-11 117.150 12,500 -500 0.00% 1,464,375
2017-10-09 2017-10-04 117.600 13,000 -667 0.00% 1,528,800
2017-10-03 2017-09-28 116.700 13,667 -1,833 0.00% 1,594,939
2017-09-29 2017-09-27 117.000 15,500 -2,667 0.00% 1,813,500
2017-09-28 2017-09-26 113.700 18,167 +1,334 0.00% 2,065,588
2017-09-27 2017-09-25 112.500 16,833 +2,000 0.00% 1,893,713
2017-09-26 2017-09-22 117.000 14,833 +3,333 0.00% 1,735,461
2017-09-22 2017-09-20 121.950 11,500 -833 0.00% 1,402,425
2017-09-21 2017-09-19 116.700 12,333 -667 0.00% 1,439,261
2017-09-20 2017-09-18 113.100 13,000 -500 0.00% 1,470,300
2017-09-19 2017-09-15 112.950 13,500 -4,333 0.00% 1,524,825
2017-09-18 2017-09-14 110.700 17,833 +1,000 0.00% 1,974,113
2017-09-15 2017-09-13 112.050 16,833 -2,000 0.00% 1,886,138
2017-09-13 2017-09-11 109.650 18,833 +1,000 0.00% 2,065,038
2017-09-08 2017-09-06 109.200 17,833 +833 0.00% 1,947,364
2017-09-06 2017-09-04 111.000 17,000 -500 0.00% 1,887,000
2017-09-05 2017-09-01 113.100 17,500 +5,500 0.00% 1,979,250
2017-09-04 2017-08-31 115.800 12,000 +3,500 0.00% 1,389,600
2017-08-30 2017-08-28 113.250 8,500 +2,500 0.00% 962,625
2017-08-29 2017-08-25 118.200 6,000 -667 0.00% 709,200
2017-08-28 2017-08-24 119.250 6,667 -1,666 0.00% 795,040
2017-08-25 2017-08-22 111.750 8,333 -2,000 0.00% 931,213
2017-08-24 2017-08-21 106.500 10,333 +1,333 0.00% 1,100,465
2017-08-21 2017-08-17 109.350 9,000 -3,167 0.00% 984,150
2017-08-17 2017-08-15 98.100 12,167 -3,000 0.00% 1,193,583
2017-08-16 2017-08-14 96.300 15,167 +1,667 0.00% 1,460,582
2017-08-15 2017-08-11 94.350 13,500 +3,833 0.00% 1,273,725
2017-08-14 2017-08-10 98.550 9,667 +500 0.00% 952,683
2017-08-11 2017-08-09 101.400 9,167 +167 0.00% 929,534
2017-08-10 2017-08-08 101.250 9,000 -667 0.00% 911,250
2017-08-09 2017-08-07 98.700 9,667 +500 0.00% 954,133
2017-08-07 2017-08-03 98.250 9,167 +167 0.00% 900,658
2017-08-04 2017-08-02 101.550 9,000 +1,167 0.00% 913,950
2017-07-31 2017-07-27 105.600 7,833 +333 0.00% 827,165
2017-07-28 2017-07-26 104.100 7,500 +1,000 0.00% 780,750
2017-07-27 2017-07-25 108.300 6,500 -167 0.00% 703,950
2017-07-26 2017-07-24 108.300 6,667 +500 0.00% 722,036
2017-07-25 2017-07-21 112.200 6,167 +334 0.00% 691,937
2017-07-24 2017-07-20 114.600 5,833 +333 0.00% 668,462
2017-07-21 2017-07-19 111.000 5,500 -667 0.00% 610,500
2017-07-20 2017-07-18 107.850 6,167 +1,000 0.00% 665,111
2017-07-19 2017-07-17 105.900 5,167 -7,666 0.00% 547,185
2017-07-18 2017-07-14 96.600 12,833 +1,333 0.00% 1,239,668
2017-07-17 2017-07-13 96.600 11,500 -1,667 0.00% 1,110,900
2017-07-14 2017-07-12 94.050 13,167 +167 0.00% 1,238,356
2017-07-13 2017-07-11 92.550 13,000 -20,000 0.00% 1,203,150
2017-07-12 2017-07-10 89.700 33,000 +3,333 0.01% 2,960,100
2017-07-11 2017-07-07 99.900 29,667 +24,334 0.01% 2,963,733
2017-07-10 2017-07-06 96.300 5,333 -1,167 0.00% 513,568
2017-07-07 2017-07-05 90.750 6,500 -167 0.00% 589,875
2017-07-06 2017-07-04 89.100 6,667 -7,166 0.00% 594,030
2017-07-04 2017-06-30 88.050 13,833 -5,667 0.00% 1,217,996
2017-07-03 2017-06-29 84.300 19,500 -833 0.01% 1,643,850
2017-06-29 2017-06-27 82.200 20,333 +1,166 0.01% 1,671,373
2017-06-28 2017-06-26 84.750 19,167 -20,666 0.00% 1,624,403
2017-06-26 2017-06-22 82.800 39,833 -2,334 0.01% 3,298,172
2017-06-23 2017-06-21 78.300 42,167 +2,334 0.01% 3,301,676
2017-06-22 2017-06-20 80.850 39,833 +666 0.01% 3,220,498
2017-06-21 2017-06-19 83.700 39,167 -2,166 0.01% 3,278,278
2017-06-20 2017-06-16 83.550 41,333 +1,833 0.01% 3,453,372
2017-06-19 2017-06-15 84.750 39,500 -6,500 0.01% 3,347,625
2017-06-16 2017-06-14 85.500 46,000 +2,167 0.01% 3,933,000
2017-06-15 2017-06-13 84.750 43,833 0.01% 3,714,847

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top