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: CGS INTERNATIONAL SECURITIES HK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 1,344,680 +0 0.03% 50,909,585
2025-10-13 2025-10-09 40.960 1,344,680 +0 0.03% 55,078,093
2025-10-10 2025-10-08 42.000 1,344,680 -12,000 0.03% 56,476,560
2025-10-09 2025-10-06 42.000 1,356,680 -3,000 0.03% 56,980,560
2025-10-08 2025-10-03 42.180 1,359,680 -32,500 0.03% 57,351,302
2025-10-06 2025-10-02 42.080 1,392,180 -8,000 0.03% 58,582,934
2025-10-03 2025-09-30 40.980 1,400,180 -7,000 0.03% 57,379,376
2025-10-02 2025-09-29 39.600 1,407,180 +4,000 0.03% 55,724,328
2025-09-30 2025-09-26 39.060 1,403,180 +4,000 0.03% 54,808,211
2025-09-29 2025-09-25 40.000 1,399,180 -4,000 0.03% 55,967,200
2025-09-26 2025-09-24 39.960 1,403,180 +5,000 0.03% 56,071,073
2025-09-25 2025-09-23 39.500 1,398,180 +500 0.03% 55,228,110
2025-09-24 2025-09-22 40.080 1,397,680 -21,500 0.03% 56,019,014
2025-09-23 2025-09-19 37.780 1,419,180 +6,500 0.03% 53,616,620
2025-09-22 2025-09-18 38.900 1,412,680 -25,000 0.03% 54,953,252
2025-09-19 2025-09-17 39.220 1,437,680 +7,000 0.04% 56,385,810
2025-09-17 2025-09-15 38.840 1,430,680 -11,500 0.04% 55,567,611
2025-09-16 2025-09-12 36.480 1,442,180 +5,000 0.04% 52,610,726
2025-09-15 2025-09-11 36.000 1,437,180 +22,000 0.04% 51,738,480
2025-09-12 2025-09-10 37.600 1,415,180 +4,000 0.03% 53,210,768
2025-09-11 2025-09-09 37.660 1,411,180 +13,000 0.03% 53,145,039
2025-09-10 2025-09-08 38.980 1,398,180 -16,930 0.03% 54,501,056
2025-09-09 2025-09-05 36.940 1,415,110 -4,500 0.03% 52,274,163
2025-09-08 2025-09-04 35.280 1,419,610 +2,000 0.03% 50,083,841
2025-09-05 2025-09-03 36.580 1,417,610 -4,500 0.03% 51,856,174
2025-09-04 2025-09-02 35.740 1,422,110 -21,689 0.03% 50,826,211
2025-09-03 2025-09-01 35.980 1,443,799 -34,000 0.04% 51,947,888
2025-09-02 2025-08-29 33.200 1,477,799 -8,500 0.04% 49,062,927
2025-09-01 2025-08-28 31.040 1,486,299 +500 0.04% 46,134,721
2025-08-29 2025-08-27 31.760 1,485,799 +3,000 0.04% 47,188,976
2025-08-28 2025-08-26 32.620 1,482,799 +4,000 0.04% 48,368,903
2025-08-27 2025-08-25 33.280 1,478,799 +11,000 0.04% 49,214,431
2025-08-26 2025-08-22 32.920 1,467,799 -10,500 0.04% 48,319,943
2025-08-25 2025-08-21 31.320 1,478,299 +13,000 0.04% 46,300,325
2025-08-22 2025-08-20 30.620 1,465,299 -17,000 0.04% 44,867,455
2025-08-21 2025-08-19 29.780 1,482,299 +9,500 0.04% 44,142,864
2025-08-20 2025-08-18 31.000 1,472,799 +23,500 0.04% 45,656,769
2025-08-19 2025-08-15 30.940 1,449,299 -38,000 0.04% 44,841,311
2025-08-18 2025-08-14 30.820 1,487,299 -6,500 0.04% 45,838,555
2025-08-15 2025-08-13 30.800 1,493,799 +46,000 0.04% 46,009,009
2025-08-14 2025-08-12 29.560 1,447,799 +6,500 0.04% 42,796,938
2025-08-13 2025-08-11 29.720 1,441,299 +6,000 0.04% 42,835,406
2025-08-12 2025-08-08 29.360 1,435,299 -39,000 0.04% 42,140,379
2025-08-11 2025-08-07 30.020 1,474,299 +19,000 0.04% 44,258,456
2025-08-08 2025-08-06 31.620 1,455,299 +500 0.04% 46,016,554
2025-08-07 2025-08-05 31.860 1,454,799 -500 0.04% 46,349,896
2025-08-06 2025-08-04 31.220 1,455,299 +13,000 0.04% 45,434,435
2025-08-05 2025-08-01 31.350 1,442,299 +2,500 0.04% 45,216,074
2025-08-04 2025-07-31 32.200 1,439,799 +18,500 0.04% 46,361,528
2025-08-01 2025-07-30 33.400 1,421,299 -33,540 0.03% 47,471,387
2025-07-31 2025-07-29 33.600 1,454,839 -19,500 0.04% 48,882,590
2025-07-30 2025-07-28 32.000 1,474,339 +5,000 0.04% 47,178,848
2025-07-29 2025-07-25 31.500 1,469,339 -7,000 0.04% 46,284,178
2025-07-28 2025-07-24 29.850 1,476,339 -34,000 0.04% 44,068,719
2025-07-25 2025-07-23 28.750 1,510,339 +4,500 0.04% 43,422,246
2025-07-24 2025-07-22 28.000 1,505,839 +1,000 0.04% 42,163,492
2025-07-23 2025-07-21 28.000 1,504,839 +5,000 0.04% 42,135,492
2025-07-21 2025-07-17 28.300 1,499,839 +4,000 0.04% 42,445,444
2025-07-18 2025-07-16 27.200 1,495,839 +500 0.04% 40,686,821
2025-07-17 2025-07-15 27.300 1,495,339 -5,500 0.04% 40,822,755
2025-07-16 2025-07-14 26.750 1,500,839 +1,500 0.04% 40,147,443
2025-07-15 2025-07-11 26.650 1,499,339 -8,000 0.04% 39,957,384
2025-07-14 2025-07-10 25.700 1,507,339 -2,000 0.04% 38,738,612
2025-07-11 2025-07-09 25.900 1,509,339 -84 0.04% 39,091,880
2025-07-10 2025-07-08 25.700 1,509,423 +1,000 0.04% 38,792,171
2025-07-09 2025-07-07 25.050 1,508,423 +2,000 0.04% 37,785,996
2025-07-08 2025-07-04 26.200 1,506,423 +4,000 0.04% 39,468,283
2025-07-04 2025-07-02 25.650 1,502,423 -3,500 0.04% 38,537,150
2025-07-03 2025-06-30 25.650 1,505,923 +9,500 0.04% 38,626,925
2025-07-02 2025-06-27 25.150 1,496,423 +10,000 0.04% 37,635,038
2025-06-30 2025-06-26 25.000 1,486,423 +6,800 0.04% 37,160,575
2025-06-27 2025-06-25 25.700 1,479,623 -500 0.04% 38,026,311
2025-06-26 2025-06-24 25.400 1,480,123 -28,500 0.04% 37,595,124
2025-06-25 2025-06-23 24.500 1,508,623 +3,000 0.04% 36,961,264
2025-06-24 2025-06-20 24.100 1,505,623 +20,000 0.04% 36,285,514
2025-06-23 2025-06-19 24.100 1,485,623 +2,000 0.04% 35,803,514
2025-06-20 2025-06-18 24.850 1,483,623 +26,000 0.04% 36,868,032
2025-06-19 2025-06-17 25.700 1,457,623 +54,000 0.04% 37,460,911
2025-06-18 2025-06-16 26.500 1,403,623 +30,500 0.03% 37,196,010
2025-06-17 2025-06-13 28.000 1,373,123 -22,500 0.03% 38,447,444
2025-06-16 2025-06-12 27.750 1,395,623 -2,000 0.03% 38,728,538
2025-06-13 2025-06-11 26.650 1,397,623 +49,500 0.03% 37,246,653
2025-06-12 2025-06-10 26.550 1,348,123 +32,500 0.03% 35,792,666
2025-06-11 2025-06-09 26.000 1,315,623 -42,500 0.03% 34,206,198
2025-06-10 2025-06-06 24.650 1,358,123 +30,000 0.03% 33,477,732
2025-06-09 2025-06-05 24.900 1,328,123 -2,500 0.03% 33,070,263
2025-06-06 2025-06-04 25.200 1,330,623 -6,727 0.03% 33,531,700
2025-06-05 2025-06-03 24.700 1,337,350 -3,000 0.03% 33,032,545
2025-06-02 2025-05-29 25.750 1,340,350 -3,500 0.03% 34,514,012
2025-05-30 2025-05-28 23.400 1,343,850 -20,000 0.03% 31,446,090
2025-05-29 2025-05-27 23.700 1,363,850 -3,000 0.03% 32,323,245
2025-05-28 2025-05-26 23.100 1,366,850 -6,000 0.03% 31,574,235
2025-05-27 2025-05-23 23.850 1,372,850 +10,000 0.03% 32,742,473
2025-05-26 2025-05-22 24.050 1,362,850 +19,500 0.03% 32,776,542
2025-05-23 2025-05-21 24.700 1,343,350 -3,000 0.03% 33,180,745
2025-05-22 2025-05-20 24.150 1,346,350 -500 0.03% 32,514,352
2025-05-21 2025-05-19 23.750 1,346,850 -7,000 0.03% 31,987,688
2025-05-20 2025-05-16 23.550 1,353,850 +84 0.03% 31,883,168
2025-05-19 2025-05-15 23.850 1,353,766 -8,000 0.03% 32,287,319
2025-05-16 2025-05-14 23.800 1,361,766 -4,500 0.03% 32,410,031
2025-05-15 2025-05-13 23.150 1,366,266 +20,000 0.03% 31,629,058
2025-05-14 2025-05-12 23.250 1,346,266 +30,000 0.03% 31,300,684
2025-05-13 2025-05-09 23.100 1,316,266 -3,500 0.03% 30,405,745
2025-05-12 2025-05-08 22.550 1,319,766 -6,000 0.03% 29,760,723
2025-05-09 2025-05-07 21.700 1,325,766 +14,000 0.03% 28,769,122
2025-05-08 2025-05-06 23.250 1,311,766 +4,000 0.03% 30,498,560
2025-05-07 2025-05-02 24.100 1,307,766 +13,500 0.03% 31,517,161
2025-05-06 2025-04-30 22.800 1,294,266 -29,500 0.03% 29,509,265
2025-05-02 2025-04-29 23.100 1,323,766 -58,500 0.03% 30,578,995
2025-04-30 2025-04-28 22.850 1,382,266 -1,500 0.03% 31,584,778
2025-04-29 2025-04-25 22.800 1,383,766 -5,000 0.03% 31,549,865
2025-04-28 2025-04-24 22.850 1,388,766 -3,000 0.03% 31,733,303
2025-04-25 2025-04-23 22.700 1,391,766 -54,500 0.03% 31,593,088
2025-04-24 2025-04-22 21.550 1,446,266 -23,500 0.04% 31,167,032
2025-04-22 2025-04-16 20.200 1,469,766 -500 0.04% 29,689,273
2025-04-17 2025-04-15 21.200 1,470,266 +5,000 0.04% 31,169,639
2025-04-16 2025-04-14 21.200 1,465,266 +65,000 0.04% 31,063,639
2025-04-15 2025-04-11 19.940 1,400,266 +39,000 0.03% 27,921,304
2025-04-14 2025-04-10 19.220 1,361,266 -16,000 0.03% 26,163,533
2025-04-11 2025-04-09 18.500 1,377,266 -56,000 0.03% 25,479,421
2025-04-10 2025-04-08 17.820 1,433,266 +59,500 0.03% 25,540,800
2025-04-09 2025-04-07 18.280 1,373,766 -1,500 0.03% 25,112,442
2025-04-08 2025-04-03 24.850 1,375,266 +10,500 0.03% 34,175,360
2025-04-07 2025-04-02 26.250 1,364,766 +4,000 0.03% 35,825,108
2025-04-03 2025-04-01 26.800 1,360,766 +4,000 0.03% 36,468,529
2025-04-02 2025-03-31 27.050 1,356,766 -1,500 0.03% 36,700,520
2025-03-31 2025-03-27 27.750 1,358,266 -2,500 0.03% 37,691,882
2025-03-28 2025-03-26 26.200 1,360,766 +10,000 0.03% 35,652,069
2025-03-27 2025-03-25 25.900 1,350,766 +1,500 0.03% 34,984,839
2025-03-26 2025-03-24 26.350 1,349,266 +6,000 0.03% 35,553,159
2025-03-25 2025-03-21 26.350 1,343,266 +28,000 0.03% 35,395,059
2025-03-24 2025-03-20 27.650 1,315,266 +36,000 0.03% 36,367,105
2025-03-21 2025-03-19 28.500 1,279,266 -1,000 0.03% 36,459,081
2025-03-20 2025-03-18 27.950 1,280,266 +12,500 0.03% 35,783,435
2025-03-19 2025-03-17 26.600 1,267,766 +5,000 0.03% 33,722,576
2025-03-18 2025-03-14 26.650 1,262,766 -24,500 0.03% 33,652,714
2025-03-17 2025-03-13 23.300 1,287,266 +2,500 0.03% 29,993,298
2025-03-14 2025-03-12 23.600 1,284,766 +5,500 0.03% 30,320,478
2025-03-13 2025-03-11 24.100 1,279,266 +27,500 0.03% 30,830,311
2025-03-12 2025-03-10 23.750 1,251,766 +500 0.03% 29,729,442
2025-03-11 2025-03-07 23.750 1,251,266 -54,500 0.03% 29,717,568
2025-03-10 2025-03-06 23.550 1,305,766 +71,000 0.03% 30,750,789
2025-03-07 2025-03-05 23.100 1,234,766 -4,000 0.03% 28,523,095
2025-03-06 2025-03-04 22.600 1,238,766 +12,000 0.03% 27,996,112
2025-03-05 2025-03-03 22.400 1,226,766 +4,000 0.03% 27,479,558
2025-03-04 2025-02-28 22.450 1,222,766 -311,000 0.03% 27,451,097
2025-03-03 2025-02-27 23.650 1,533,766 -63,500 0.04% 36,273,566
2025-02-28 2025-02-26 23.750 1,597,266 +9,500 0.04% 37,935,068
2025-02-27 2025-02-25 23.350 1,587,766 -56,000 0.04% 37,074,336
2025-02-26 2025-02-24 23.650 1,643,766 -503,000 0.04% 38,875,066
2025-02-25 2025-02-21 26.000 2,146,766 +34,500 0.05% 55,815,916
2025-02-24 2025-02-20 24.300 2,112,266 -6,000 0.05% 51,328,064
2025-02-21 2025-02-19 24.300 2,118,266 +154,500 0.05% 51,473,864
2025-02-20 2025-02-18 24.200 1,963,766 +35,820 0.05% 47,523,137
2025-02-19 2025-02-17 23.450 1,927,946 +211,000 0.05% 45,210,334
2025-02-18 2025-02-14 23.300 1,716,946 +4,000 0.04% 40,004,842
2025-02-17 2025-02-13 20.850 1,712,946 +40,000 0.04% 35,714,924
2025-02-14 2025-02-12 21.450 1,672,946 +22,500 0.04% 35,884,692
2025-02-13 2025-02-11 21.400 1,650,446 +3,000 0.04% 35,319,544
2025-02-12 2025-02-10 21.800 1,647,446 +14,000 0.04% 35,914,323
2025-02-11 2025-02-07 21.300 1,633,446 -5,500 0.04% 34,792,400
2025-02-10 2025-02-06 21.150 1,638,946 -102,000 0.04% 34,663,708
2025-02-07 2025-02-05 20.100 1,740,946 +318,000 0.04% 34,993,015
2025-02-06 2025-02-04 19.680 1,422,946 +89,500 0.03% 28,003,577
2025-02-05 2025-02-03 18.480 1,333,446 -11,500 0.03% 24,642,082
2025-02-04 2025-01-28 18.420 1,344,946 +1,000 0.03% 24,773,905
2025-02-03 2025-01-24 18.240 1,343,946 +4,500 0.03% 24,513,575
2025-01-24 2025-01-22 17.640 1,339,446 +3,500 0.03% 23,627,827
2025-01-23 2025-01-21 18.200 1,335,946 +9,500 0.03% 24,314,217
2025-01-22 2025-01-20 18.700 1,326,446 -16,000 0.03% 24,804,540
2025-01-21 2025-01-17 17.960 1,342,446 -60,000 0.03% 24,110,330
2025-01-20 2025-01-16 17.740 1,402,446 +2,000 0.03% 24,879,392
2025-01-16 2025-01-14 17.600 1,400,446 +35,000 0.03% 24,647,850
2025-01-15 2025-01-13 16.900 1,365,446 -114,000 0.03% 23,076,037
2025-01-14 2025-01-10 17.200 1,479,446 +100,000 0.04% 25,446,471
2025-01-10 2025-01-08 16.480 1,379,446 -26,000 0.03% 22,733,270
2025-01-09 2025-01-07 16.180 1,405,446 +11,000 0.03% 22,740,116
2025-01-08 2025-01-06 16.600 1,394,446 -25,500 0.03% 23,147,804
2025-01-07 2025-01-03 17.000 1,419,946 +23,000 0.03% 24,139,082
2025-01-06 2025-01-02 16.820 1,396,946 +27,000 0.03% 23,496,632
2025-01-03 2024-12-31 17.560 1,369,946 +76,500 0.03% 24,056,252
2025-01-02 2024-12-27 17.340 1,293,446 +11,000 0.03% 22,428,354
2024-12-30 2024-12-24 17.460 1,282,446 -5,000 0.03% 22,391,507
2024-12-23 2024-12-19 16.960 1,287,446 -2,000 0.03% 21,835,084
2024-12-20 2024-12-18 17.300 1,289,446 +5,500 0.03% 22,307,416
2024-12-19 2024-12-17 16.840 1,283,946 -1,500 0.03% 21,621,651
2024-12-18 2024-12-16 17.280 1,285,446 -10,000 0.03% 22,212,507
2024-12-17 2024-12-13 17.800 1,295,446 -2,500 0.03% 23,058,939
2024-12-16 2024-12-12 18.160 1,297,946 +7,000 0.03% 23,570,699
2024-12-13 2024-12-11 18.420 1,290,946 -3,000 0.03% 23,779,225
2024-12-12 2024-12-10 18.260 1,293,946 -8,000 0.03% 23,627,454
2024-12-11 2024-12-09 19.000 1,301,946 -14,500 0.03% 24,736,974
2024-12-10 2024-12-06 17.340 1,316,446 -39,500 0.03% 22,827,174
2024-12-09 2024-12-05 16.440 1,355,946 +14,500 0.03% 22,291,752
2024-12-05 2024-12-03 16.720 1,341,446 +16,500 0.03% 22,428,977
2024-12-04 2024-12-02 15.500 1,324,946 -12,500 0.03% 20,536,663
2024-12-02 2024-11-28 14.660 1,337,446 +1,000 0.03% 19,606,958
2024-11-29 2024-11-27 14.800 1,336,446 +2,000 0.03% 19,779,401
2024-11-26 2024-11-22 14.400 1,334,446 +1,500 0.03% 19,216,022
2024-11-25 2024-11-21 15.000 1,332,946 +3,500 0.03% 19,994,190
2024-11-22 2024-11-20 15.360 1,329,446 -2,000 0.03% 20,420,291
2024-11-19 2024-11-15 15.020 1,331,446 +2,500 0.03% 19,998,319
2024-11-18 2024-11-14 15.180 1,328,946 -32,000 0.03% 20,173,400
2024-11-15 2024-11-13 16.080 1,360,946 +1,500 0.03% 21,884,012
2024-11-14 2024-11-12 16.640 1,359,446 -3,000 0.03% 22,621,181
2024-11-13 2024-11-11 16.820 1,362,446 -2,000 0.03% 22,916,342
2024-11-12 2024-11-08 17.120 1,364,446 +5,000 0.03% 23,359,316
2024-11-11 2024-11-07 17.540 1,359,446 -5,000 0.03% 23,844,683
2024-11-08 2024-11-06 17.180 1,364,446 -6,100 0.03% 23,441,182
2024-11-07 2024-11-05 17.300 1,370,546 +3,000 0.03% 23,710,446
2024-11-06 2024-11-04 16.760 1,367,546 -13,000 0.03% 22,920,071
2024-11-05 2024-11-01 16.320 1,380,546 +4,000 0.03% 22,530,511
2024-11-04 2024-10-31 16.340 1,376,546 +7,000 0.03% 22,492,762
2024-11-01 2024-10-30 16.360 1,369,546 +13,000 0.03% 22,405,773
2024-10-31 2024-10-29 17.080 1,356,546 +4,000 0.03% 23,169,806
2024-10-30 2024-10-28 17.420 1,352,546 +25,000 0.03% 23,561,351
2024-10-29 2024-10-25 17.440 1,327,546 -311 0.03% 23,152,402
2024-10-28 2024-10-24 16.460 1,327,857 +10,000 0.03% 21,856,526
2024-10-25 2024-10-23 16.860 1,317,857 +8,500 0.03% 22,219,069
2024-10-24 2024-10-22 16.440 1,309,357 +10,000 0.03% 21,525,829
2024-10-23 2024-10-21 16.340 1,299,357 -18,000 0.03% 21,231,493
2024-10-22 2024-10-18 16.500 1,317,357 +1,000 0.03% 21,736,390
2024-10-21 2024-10-17 15.180 1,316,357 +9,640 0.03% 19,982,299
2024-10-18 2024-10-16 15.680 1,306,717 +5,500 0.03% 20,489,323
2024-10-17 2024-10-15 16.140 1,301,217 +2,000 0.03% 21,001,642
2024-10-16 2024-10-14 17.320 1,299,217 +10,000 0.03% 22,502,438
2024-10-15 2024-10-10 18.020 1,289,217 +23,000 0.03% 23,231,690
2024-10-14 2024-10-09 17.900 1,266,217 -93,000 0.03% 22,665,284
2024-10-10 2024-10-08 19.060 1,359,217 -54,500 0.03% 25,906,676
2024-10-09 2024-10-07 22.850 1,413,717 -29,000 0.03% 32,303,433
2024-10-08 2024-10-04 21.450 1,442,717 -21,000 0.03% 30,946,280
2024-10-07 2024-10-03 18.740 1,463,717 +28,000 0.04% 27,430,057
2024-10-04 2024-10-02 20.150 1,435,717 +53,500 0.03% 28,929,698
2024-10-03 2024-09-30 17.500 1,382,217 +3,500 0.03% 24,188,798
2024-10-02 2024-09-27 15.980 1,378,717 -28,500 0.03% 22,031,898
2024-09-30 2024-09-26 13.860 1,407,217 +44,000 0.03% 19,504,028
2024-09-27 2024-09-25 13.400 1,363,217 -4,500 0.03% 18,267,108
2024-09-26 2024-09-24 12.860 1,367,717 +21,000 0.03% 17,588,841
2024-09-25 2024-09-23 12.700 1,346,717 +10,000 0.03% 17,103,306
2024-09-24 2024-09-20 13.380 1,336,717 -4,000 0.03% 17,885,273
2024-09-23 2024-09-19 12.120 1,340,717 -5,000 0.03% 16,249,490
2024-09-20 2024-09-17 11.520 1,345,717 +5,000 0.03% 15,502,660
2024-09-19 2024-09-16 11.460 1,340,717 +1,500 0.03% 15,364,617
2024-09-17 2024-09-13 11.540 1,339,217 +8,000 0.03% 15,454,564
2024-09-16 2024-09-12 11.680 1,331,217 -11,000 0.03% 15,548,615
2024-09-13 2024-09-11 11.300 1,342,217 -18,000 0.03% 15,167,052
2024-09-12 2024-09-10 10.900 1,360,217 +2,000 0.03% 14,826,365
2024-09-09 2024-09-04 11.080 1,358,217 +6,000 0.03% 15,049,044
2024-09-05 2024-09-03 11.000 1,352,217 +13,000 0.03% 14,874,387
2024-09-04 2024-09-02 10.880 1,339,217 -7,000 0.03% 14,570,681
2024-09-03 2024-08-30 11.220 1,346,217 -500 0.03% 15,104,555
2024-09-02 2024-08-29 10.760 1,346,717 -1,500 0.03% 14,490,675
2024-08-30 2024-08-28 10.520 1,348,217 +11,000 0.03% 14,183,243
2024-08-29 2024-08-27 10.720 1,337,217 +31,000 0.03% 14,334,966
2024-08-28 2024-08-26 10.960 1,306,217 -19,000 0.03% 14,316,138
2024-08-27 2024-08-23 10.260 1,325,217 -64,000 0.03% 13,596,726
2024-08-26 2024-08-22 10.400 1,389,217 +18,500 0.03% 14,447,857
2024-08-23 2024-08-21 11.360 1,370,717 +10,000 0.03% 15,571,345
2024-08-22 2024-08-20 11.700 1,360,717 +5,000 0.03% 15,920,389
2024-08-21 2024-08-19 11.920 1,355,717 -1,000 0.03% 16,160,147
2024-08-20 2024-08-16 11.760 1,356,717 -20,000 0.03% 15,954,992
2024-08-19 2024-08-15 11.300 1,376,717 -10,000 0.03% 15,556,902
2024-08-16 2024-08-14 11.220 1,386,717 +5,000 0.03% 15,558,965
2024-08-15 2024-08-13 11.720 1,381,717 -11,500 0.03% 16,193,723
2024-08-14 2024-08-12 11.780 1,393,217 +15,500 0.03% 16,412,096
2024-08-13 2024-08-09 11.360 1,377,717 +500 0.03% 15,650,865
2024-08-12 2024-08-08 11.200 1,377,217 +6,500 0.03% 15,424,830
2024-08-09 2024-08-07 11.240 1,370,717 +30,500 0.03% 15,406,859
2024-08-08 2024-08-06 11.440 1,340,217 -9,500 0.03% 15,332,082
2024-08-07 2024-08-05 11.100 1,349,717 -5,500 0.03% 14,981,859
2024-08-06 2024-08-02 11.400 1,355,217 +5,000 0.03% 15,449,474
2024-08-05 2024-08-01 11.420 1,350,217 +2,500 0.03% 15,419,478
2024-08-02 2024-07-31 11.520 1,347,717 -16,000 0.03% 15,525,700
2024-08-01 2024-07-30 10.500 1,363,717 -2,000 0.03% 14,319,028
2024-07-31 2024-07-29 10.560 1,365,717 +4,000 0.03% 14,421,972
2024-07-30 2024-07-26 10.560 1,361,717 +2,000 0.03% 14,379,732
2024-07-26 2024-07-24 10.800 1,359,717 +22,500 0.03% 14,684,944
2024-07-25 2024-07-23 11.060 1,337,217 -500 0.03% 14,789,620
2024-07-24 2024-07-22 11.240 1,337,717 -8,260 0.03% 15,035,939
2024-07-23 2024-07-19 10.820 1,345,977 +24,190 0.03% 14,563,471
2024-07-19 2024-07-17 11.280 1,321,787 +520 0.03% 14,909,757
2024-07-17 2024-07-15 11.080 1,321,267 +5,000 0.03% 14,639,638
2024-07-16 2024-07-12 11.460 1,316,267 -8,000 0.03% 15,084,420
2024-07-15 2024-07-11 11.120 1,324,267 -3,000 0.03% 14,725,849
2024-07-12 2024-07-10 10.660 1,327,267 +4,500 0.03% 14,148,666
2024-07-11 2024-07-09 10.840 1,322,767 +6,000 0.03% 14,338,794
2024-07-10 2024-07-08 10.780 1,316,767 +12,000 0.03% 14,194,748
2024-07-09 2024-07-05 11.260 1,304,767 -500 0.03% 14,691,676
2024-07-08 2024-07-04 11.180 1,305,267 -14,000 0.03% 14,592,885
2024-07-05 2024-07-03 11.300 1,319,267 -9,500 0.03% 14,907,717
2024-07-04 2024-07-02 11.180 1,328,767 +500 0.03% 14,855,615
2024-07-03 2024-06-28 11.540 1,328,267 +500 0.03% 15,328,201
2024-07-02 2024-06-27 11.680 1,327,767 +16,000 0.03% 15,508,319
2024-06-28 2024-06-26 12.200 1,311,767 +3,000 0.03% 16,003,557
2024-06-26 2024-06-24 11.840 1,308,767 -4,500 0.03% 15,495,801
2024-06-25 2024-06-21 11.600 1,313,267 +1,777 0.03% 15,233,897
2024-06-24 2024-06-20 11.720 1,311,490 +6,000 0.03% 15,370,663
2024-06-21 2024-06-19 11.940 1,305,490 +5,000 0.03% 15,587,551
2024-06-20 2024-06-18 11.680 1,300,490 +5,000 0.03% 15,189,723
2024-06-19 2024-06-17 11.900 1,295,490 +12,000 0.03% 15,416,331
2024-06-18 2024-06-14 11.740 1,283,490 -2,500 0.03% 15,068,173
2024-06-17 2024-06-13 12.280 1,285,990 +23,000 0.03% 15,791,957
2024-06-14 2024-06-12 12.540 1,262,990 -23,000 0.03% 15,837,895
2024-06-13 2024-06-11 10.980 1,285,990 +29,500 0.03% 14,120,170
2024-06-12 2024-06-07 11.380 1,256,490 -500 0.03% 14,298,856
2024-06-11 2024-06-06 11.560 1,256,990 -8,500 0.03% 14,530,804
2024-06-07 2024-06-05 11.780 1,265,490 +7,000 0.03% 14,907,472
2024-06-06 2024-06-04 11.780 1,258,490 +21,500 0.03% 14,825,012
2024-06-05 2024-06-03 11.320 1,236,990 +9,500 0.03% 14,002,727
2024-06-04 2024-05-31 11.140 1,227,490 +2,500 0.03% 13,674,239
2024-06-03 2024-05-30 11.200 1,224,990 +11,740 0.03% 13,719,888
2024-05-31 2024-05-29 11.420 1,213,250 +12,500 0.03% 13,855,315
2024-05-30 2024-05-28 11.740 1,200,750 +16,500 0.03% 14,096,805
2024-05-29 2024-05-27 11.860 1,184,250 +14,000 0.03% 14,045,205
2024-05-28 2024-05-24 12.440 1,170,250 -1,500 0.03% 14,557,910
2024-05-27 2024-05-23 12.880 1,171,750 +1,000 0.03% 15,092,140
2024-05-24 2024-05-22 13.160 1,170,750 +23,000 0.03% 15,407,070
2024-05-23 2024-05-21 13.180 1,147,750 +24,500 0.03% 15,127,345
2024-05-22 2024-05-20 14.040 1,123,250 +500 0.03% 15,770,430
2024-05-21 2024-05-17 14.060 1,122,750 +30,500 0.03% 15,785,865
2024-05-20 2024-05-16 14.560 1,092,250 +11,500 0.03% 15,903,160
2024-05-17 2024-05-14 14.500 1,080,750 +1,500 0.03% 15,670,875
2024-05-16 2024-05-13 14.140 1,079,250 +38,000 0.03% 15,260,595
2024-05-14 2024-05-10 14.660 1,041,250 +23,000 0.02% 15,264,725
2024-05-13 2024-05-09 14.580 1,018,250 -1,000 0.02% 14,846,085
2024-05-09 2024-05-07 14.420 1,019,250 +4,000 0.02% 14,697,585
2024-05-08 2024-05-06 14.860 1,015,250 -5,500 0.02% 15,086,615
2024-05-07 2024-05-03 13.960 1,020,750 +46,000 0.02% 14,249,670
2024-05-06 2024-05-02 14.560 974,750 +2,500 0.02% 14,192,360
2024-05-03 2024-04-30 13.740 972,250 -500 0.02% 13,358,715
2024-05-02 2024-04-29 13.960 972,750 +1,500 0.02% 13,579,590
2024-04-30 2024-04-26 13.480 971,250 -1,500 0.02% 13,092,450
2024-04-29 2024-04-25 12.740 972,750 +4,500 0.02% 12,392,835
2024-04-26 2024-04-24 12.900 968,250 +500 0.02% 12,490,425
2024-04-25 2024-04-23 12.980 967,750 -2,500 0.02% 12,561,395
2024-04-24 2024-04-22 12.800 970,250 +500 0.02% 12,419,200
2024-04-23 2024-04-19 12.620 969,750 +8,500 0.02% 12,238,245
2024-04-22 2024-04-18 13.240 961,250 -3,000 0.02% 12,726,950
2024-04-19 2024-04-17 13.320 964,250 -4,000 0.02% 12,843,810
2024-04-18 2024-04-16 13.040 968,250 +1,500 0.02% 12,625,980
2024-04-17 2024-04-15 13.580 966,750 -32,000 0.02% 13,128,465
2024-04-16 2024-04-12 13.900 998,750 +3,000 0.02% 13,882,625
2024-04-15 2024-04-11 14.100 995,750 +11,500 0.02% 14,040,075
2024-04-12 2024-04-10 14.340 984,250 +38,000 0.02% 14,114,145
2024-04-11 2024-04-09 14.400 946,250 -36,000 0.02% 13,626,000
2024-04-10 2024-04-08 14.080 982,250 -4,000 0.02% 13,830,080
2024-04-09 2024-04-05 13.360 986,250 +2,000 0.02% 13,176,300
2024-04-08 2024-04-03 14.040 984,250 +33,500 0.02% 13,818,870
2024-04-05 2024-04-02 14.200 950,750 +6,000 0.02% 13,500,650
2024-04-03 2024-03-28 14.300 944,750 -10,500 0.02% 13,509,925
2024-04-02 2024-03-27 13.760 955,250 +12,000 0.02% 13,144,240
2024-03-28 2024-03-26 13.560 943,250 +11,000 0.02% 12,790,470
2024-03-27 2024-03-25 14.020 932,250 -7,000 0.02% 13,070,145
2024-03-26 2024-03-22 13.040 939,250 +24,000 0.02% 12,247,820
2024-03-25 2024-03-21 14.200 915,250 -6,000 0.02% 12,996,550
2024-03-22 2024-03-20 13.920 921,250 +6,000 0.02% 12,823,800
2024-03-21 2024-03-19 13.920 915,250 +4,500 0.02% 12,740,280
2024-03-20 2024-03-18 14.760 910,750 +21,500 0.02% 13,442,670
2024-03-19 2024-03-15 14.440 889,250 +57,000 0.02% 12,840,770
2024-03-18 2024-03-14 16.080 832,250 +32,500 0.02% 13,382,580
2024-03-15 2024-03-13 18.500 799,750 +10,000 0.02% 14,795,375
2024-03-14 2024-03-12 18.600 789,750 -29,000 0.02% 14,689,350
2024-03-13 2024-03-11 17.700 818,750 +24,500 0.02% 14,491,875
2024-03-12 2024-03-08 17.440 794,250 +12,500 0.02% 13,851,720
2024-03-11 2024-03-07 17.080 781,750 +14,000 0.02% 13,352,290
2024-03-08 2024-03-06 21.750 767,750 -500 0.02% 16,698,562
2024-03-07 2024-03-05 19.940 768,250 -5,000 0.02% 15,318,905
2024-03-06 2024-03-04 21.000 773,250 -16,500 0.02% 16,238,250
2024-03-05 2024-03-01 18.800 789,750 +3,500 0.02% 14,847,300
2024-03-04 2024-02-29 19.040 786,250 -500 0.02% 14,970,200
2024-03-01 2024-02-28 18.460 786,750 +9,500 0.02% 14,523,405
2024-02-29 2024-02-27 18.900 777,250 +7,500 0.02% 14,690,025
2024-02-28 2024-02-26 18.760 769,750 -2,000 0.02% 14,440,510
2024-02-27 2024-02-23 18.240 771,750 +2,000 0.02% 14,076,720
2024-02-26 2024-02-22 18.420 769,750 +9,000 0.02% 14,178,795
2024-02-23 2024-02-21 18.100 760,750 -12,000 0.02% 13,769,575
2024-02-22 2024-02-20 17.220 772,750 +5,000 0.02% 13,306,755
2024-02-21 2024-02-19 16.600 767,750 +5,500 0.02% 12,744,650
2024-02-20 2024-02-16 17.280 762,250 +14,500 0.02% 13,171,680
2024-02-19 2024-02-15 15.420 747,750 +6,000 0.02% 11,530,305
2024-02-16 2024-02-14 15.720 741,750 +8,000 0.02% 11,660,310
2024-02-15 2024-02-09 17.320 733,750 +10,000 0.02% 12,708,550
2024-02-14 2024-02-07 19.180 723,750 -3,000 0.02% 13,881,525
2024-02-08 2024-02-06 18.160 726,750 -4,000 0.02% 13,197,780
2024-02-07 2024-02-05 17.300 730,750 +5,500 0.02% 12,641,975
2024-02-06 2024-02-02 16.780 725,250 +9,500 0.02% 12,169,695
2024-02-05 2024-02-01 21.150 715,750 +500 0.02% 15,138,112
2024-02-02 2024-01-31 20.500 715,250 +14,000 0.02% 14,662,625
2024-02-01 2024-01-30 22.350 701,250 -15,000 0.02% 15,672,938
2024-01-31 2024-01-29 23.150 716,250 -2,000 0.02% 16,581,187
2024-01-30 2024-01-26 24.550 718,250 +2,000 0.02% 17,633,038
2024-01-29 2024-01-25 30.000 716,250 -10,000 0.02% 21,487,500
2024-01-26 2024-01-24 29.400 726,250 +16,500 0.02% 21,351,750
2024-01-25 2024-01-23 28.450 709,750 -8,500 0.02% 20,192,388
2024-01-24 2024-01-22 27.000 718,250 +7,000 0.02% 19,392,750
2024-01-23 2024-01-19 28.350 711,250 +9,000 0.02% 20,163,938
2024-01-22 2024-01-18 29.100 702,250 +4,000 0.02% 20,435,475
2024-01-19 2024-01-17 28.850 698,250 -2,000 0.02% 20,144,512
2024-01-18 2024-01-16 30.450 700,250 -5,000 0.02% 21,322,612
2024-01-17 2024-01-15 30.500 705,250 -22,000 0.02% 21,510,125
2024-01-16 2024-01-12 29.500 727,250 +25,000 0.02% 21,453,875
2024-01-15 2024-01-11 30.450 702,250 -10,000 0.02% 21,383,512
2024-01-12 2024-01-10 28.000 712,250 +1,000 0.02% 19,943,000
2024-01-11 2024-01-09 26.350 711,250 -5,000 0.02% 18,741,438
2024-01-10 2024-01-08 26.350 716,250 +7,000 0.02% 18,873,188
2024-01-09 2024-01-05 27.550 709,250 +3,000 0.02% 19,539,838
2024-01-08 2024-01-04 28.250 706,250 +1,000 0.02% 19,951,562
2024-01-05 2024-01-03 28.550 705,250 +2,000 0.02% 20,134,888
2024-01-03 2023-12-29 29.600 703,250 -6,000 0.02% 20,816,200
2024-01-02 2023-12-28 28.900 709,250 -7,000 0.02% 20,497,325
2023-12-29 2023-12-27 27.500 716,250 +4,000 0.02% 19,696,875
2023-12-28 2023-12-22 26.950 712,250 +8,000 0.02% 19,195,138
2023-12-21 2023-12-19 28.400 704,250 +3,000 0.02% 20,000,700
2023-12-20 2023-12-18 29.300 701,250 -7,500 0.02% 20,546,625
2023-12-19 2023-12-15 29.500 708,750 -1,000 0.02% 20,908,125
2023-12-18 2023-12-14 28.950 709,750 -5,000 0.02% 20,547,262
2023-12-15 2023-12-13 28.000 714,750 +3,000 0.02% 20,013,000
2023-12-14 2023-12-12 28.600 711,750 -2,000 0.02% 20,356,050
2023-12-13 2023-12-11 28.600 713,750 -5,000 0.02% 20,413,250
2023-12-12 2023-12-08 29.350 718,750 -2,000 0.02% 21,095,312
2023-12-11 2023-12-07 29.950 720,750 -500 0.02% 21,586,462
2023-12-08 2023-12-06 30.700 721,250 +1,000 0.02% 22,142,375
2023-12-07 2023-12-05 30.350 720,250 +7,500 0.02% 21,859,588
2023-12-06 2023-12-04 33.150 712,750 +15,000 0.02% 23,627,662
2023-12-05 2023-12-01 43.500 697,750 +1,500 0.02% 30,352,125
2023-12-04 2023-11-30 43.500 696,250 +2,000 0.02% 30,286,875
2023-12-01 2023-11-29 44.700 694,250 -8,000 0.02% 31,032,975
2023-11-30 2023-11-28 45.550 702,250 -4,000 0.02% 31,987,487
2023-11-29 2023-11-27 46.050 706,250 -20,000 0.02% 32,522,812
2023-11-28 2023-11-24 44.900 726,250 +23,000 0.02% 32,608,625
2023-11-27 2023-11-23 46.800 703,250 +20,500 0.02% 32,912,100
2023-11-24 2023-11-22 47.400 682,750 +1,000 0.02% 32,362,350
2023-11-23 2023-11-21 48.550 681,750 -11,500 0.02% 33,098,962
2023-11-22 2023-11-20 48.000 693,250 +500 0.02% 33,276,000
2023-11-21 2023-11-17 47.250 692,750 +4,000 0.02% 32,732,438
2023-11-20 2023-11-16 47.750 688,750 +13,500 0.02% 32,887,812
2023-11-17 2023-11-15 50.700 675,250 -15,500 0.02% 34,235,175
2023-11-16 2023-11-14 47.800 690,750 +7,000 0.02% 33,017,850
2023-11-15 2023-11-13 48.800 683,750 +4,000 0.02% 33,367,000
2023-11-14 2023-11-10 48.850 679,750 +2,000 0.02% 33,205,788
2023-11-10 2023-11-08 51.000 677,750 +2,000 0.02% 34,565,250
2023-11-09 2023-11-07 49.150 675,750 +2,500 0.02% 33,213,112
2023-11-08 2023-11-06 50.100 673,250 -2,000 0.02% 33,729,825
2023-11-07 2023-11-03 47.950 675,250 -14,500 0.02% 32,378,238
2023-11-06 2023-11-02 47.000 689,750 +15,500 0.02% 32,418,250
2023-11-03 2023-11-01 47.900 674,250 -3,000 0.02% 32,296,575
2023-11-02 2023-10-31 48.600 677,250 +2,000 0.02% 32,914,350
2023-11-01 2023-10-30 50.500 675,250 -8,500 0.02% 34,100,125
2023-10-31 2023-10-27 47.750 683,750 -13,500 0.02% 32,649,062
2023-10-30 2023-10-26 44.500 697,250 -500 0.02% 31,027,625
2023-10-27 2023-10-25 45.650 697,750 +7,000 0.02% 31,852,288
2023-10-26 2023-10-24 46.150 690,750 -12,000 0.02% 31,878,112
2023-10-25 2023-10-20 46.100 702,750 +500 0.02% 32,396,775
2023-10-24 2023-10-19 45.950 702,250 +10,500 0.02% 32,268,388
2023-10-20 2023-10-18 47.350 691,750 +6,000 0.02% 32,754,362
2023-10-19 2023-10-17 50.050 685,750 -4,500 0.02% 34,321,788
2023-10-18 2023-10-16 49.000 690,250 -20,500 0.02% 33,822,250
2023-10-17 2023-10-13 49.100 710,750 -7,000 0.02% 34,897,825
2023-10-16 2023-10-12 49.650 717,750 -3,000 0.02% 35,636,288
2023-10-13 2023-10-11 46.950 720,750 +4,000 0.02% 33,839,212
2023-10-12 2023-10-10 44.750 716,750 -1,500 0.02% 32,074,562
2023-10-11 2023-10-09 44.900 718,250 -2,000 0.02% 32,249,425
2023-10-09 2023-10-05 42.900 720,250 -500 0.02% 30,898,725
2023-10-06 2023-10-04 43.650 720,750 +1,500 0.02% 31,460,738
2023-10-05 2023-10-03 44.450 719,250 -3,000 0.02% 31,970,663
2023-10-04 2023-09-29 45.650 722,250 -3,000 0.02% 32,970,712
2023-10-03 2023-09-28 44.100 725,250 +500 0.02% 31,983,525
2023-09-29 2023-09-27 44.550 724,750 -4,000 0.02% 32,287,612
2023-09-28 2023-09-26 42.950 728,750 -1,500 0.02% 31,299,813
2023-09-27 2023-09-25 43.700 730,250 -6,000 0.02% 31,911,925
2023-09-26 2023-09-22 42.650 736,250 -7,500 0.02% 31,401,062
2023-09-25 2023-09-21 40.750 743,750 +4,500 0.02% 30,307,812
2023-09-22 2023-09-20 41.950 739,250 +2,000 0.02% 31,011,538
2023-09-21 2023-09-19 43.400 737,250 +1,000 0.02% 31,996,650
2023-09-20 2023-09-18 43.600 736,250 +500 0.02% 32,100,500
2023-09-19 2023-09-15 43.900 735,750 -2,500 0.02% 32,299,425
2023-09-18 2023-09-14 41.900 738,250 -1,500 0.02% 30,932,675
2023-09-15 2023-09-13 41.900 739,750 -6,500 0.02% 30,995,525
2023-09-14 2023-09-12 42.500 746,250 -1,000 0.02% 31,715,625
2023-09-13 2023-09-11 42.700 747,250 -500 0.02% 31,907,575
2023-09-12 2023-09-07 41.850 747,750 +4,000 0.02% 31,293,338
2023-09-11 2023-09-06 42.800 743,750 -2,500 0.02% 31,832,500
2023-09-07 2023-09-05 43.700 746,250 -1,000 0.02% 32,611,125
2023-09-06 2023-09-04 44.950 747,250 +5,500 0.02% 33,588,888
2023-09-05 2023-08-31 44.150 741,750 +2,000 0.02% 32,748,262
2023-09-04 2023-08-30 46.250 739,750 +139,750 0.02% 34,213,438
2023-08-31 2023-08-29 45.950 600,000 +500 0.01% 27,570,000
2023-08-30 2023-08-28 45.250 599,500 -1,500 0.01% 27,127,375
2023-08-29 2023-08-25 44.350 601,000 -1,500 0.01% 26,654,350
2023-08-28 2023-08-24 44.600 602,500 +150,750 0.01% 26,871,500
2023-08-25 2023-08-23 41.100 451,750 -1,500 0.01% 18,566,925
2023-08-24 2023-08-22 40.550 453,250 +500 0.01% 18,379,288
2023-08-22 2023-08-18 40.050 452,750 -5,500 0.01% 18,132,638
2023-08-21 2023-08-17 41.250 458,250 -1,500 0.01% 18,902,812
2023-08-18 2023-08-16 41.850 459,750 -5,000 0.01% 19,240,538
2023-08-17 2023-08-15 41.700 464,750 +2,000 0.01% 19,380,075
2023-08-16 2023-08-14 42.550 462,750 +1,000 0.01% 19,690,012
2023-08-15 2023-08-11 43.350 461,750 +3,500 0.01% 20,016,862
2023-08-14 2023-08-10 43.850 458,250 +3,000 0.01% 20,094,262
2023-08-11 2023-08-09 43.850 455,250 -1,000 0.01% 19,962,712
2023-08-10 2023-08-08 43.250 456,250 +1,500 0.01% 19,732,812
2023-08-09 2023-08-07 43.850 454,750 +4,000 0.01% 19,940,788
2023-08-08 2023-08-04 44.950 450,750 +500 0.01% 20,261,212
2023-08-07 2023-08-03 45.350 450,250 -500 0.01% 20,418,838
2023-08-04 2023-08-02 43.850 450,750 -4,000 0.01% 19,765,388
2023-08-03 2023-08-01 44.600 454,750 +1,000 0.01% 20,281,850
2023-08-02 2023-07-31 44.100 453,750 -2,500 0.01% 20,010,375
2023-08-01 2023-07-28 43.300 456,250 +3,000 0.01% 19,755,625
2023-07-31 2023-07-27 41.900 453,250 +2,000 0.01% 18,991,175
2023-07-28 2023-07-26 42.050 451,250 -1,000 0.01% 18,975,062
2023-07-27 2023-07-25 41.700 452,250 +4,500 0.01% 18,858,825
2023-07-25 2023-07-21 40.700 447,750 -1,500 0.01% 18,223,425
2023-07-24 2023-07-20 40.450 449,250 -2,500 0.01% 18,172,162
2023-07-21 2023-07-19 40.050 451,750 -2,500 0.01% 18,092,588
2023-07-20 2023-07-18 40.850 454,250 -4,000 0.01% 18,556,112
2023-07-19 2023-07-14 40.900 458,250 -3,000 0.01% 18,742,425
2023-07-18 2023-07-13 40.700 461,250 -10,000 0.01% 18,772,875
2023-07-14 2023-07-12 37.500 471,250 +8,000 0.01% 17,671,875
2023-07-13 2023-07-11 38.450 463,250 -1,000 0.01% 17,811,962
2023-07-12 2023-07-10 38.000 464,250 -5,000 0.01% 17,641,500
2023-07-11 2023-07-07 37.800 469,250 +49,500 0.01% 17,737,650
2023-07-10 2023-07-06 38.200 419,750 +4,000 0.01% 16,034,450
2023-07-07 2023-07-05 39.050 415,750 -1,500 0.01% 16,235,037
2023-07-06 2023-07-04 39.400 417,250 -2,000 0.01% 16,439,650
2023-07-05 2023-07-03 38.100 419,250 +1,000 0.01% 15,973,425
2023-07-04 2023-06-30 37.550 418,250 -6,000 0.01% 15,705,287
2023-07-03 2023-06-29 35.950 424,250 +5,500 0.01% 15,251,788
2023-06-30 2023-06-28 37.800 418,750 +10,000 0.01% 15,828,750
2023-06-29 2023-06-27 38.250 408,750 -3,000 0.01% 15,634,688
2023-06-28 2023-06-26 38.450 411,750 -4,500 0.01% 15,831,788
2023-06-26 2023-06-21 37.750 416,250 -4,000 0.01% 15,713,438
2023-06-23 2023-06-20 38.750 420,250 +32,000 0.01% 16,284,688
2023-06-21 2023-06-19 46.700 388,250 +5,500 0.01% 18,131,275
2023-06-20 2023-06-16 47.450 382,750 +5,000 0.01% 18,161,488
2023-06-19 2023-06-15 47.300 377,750 -10,000 0.01% 17,867,575
2023-06-16 2023-06-14 44.150 387,750 +2,000 0.01% 17,119,162
2023-06-15 2023-06-13 44.800 385,750 -4,000 0.01% 17,281,600
2023-06-14 2023-06-12 44.100 389,750 +5,000 0.01% 17,187,975
2023-06-13 2023-06-09 44.850 384,750 -9,000 0.01% 17,256,038
2023-06-12 2023-06-08 43.550 393,750 +500 0.01% 17,147,812
2023-06-09 2023-06-07 43.600 393,250 +3,500 0.01% 17,145,700
2023-06-08 2023-06-06 43.350 389,750 +500 0.01% 16,895,662
2023-06-07 2023-06-05 43.850 389,250 +7,500 0.01% 17,068,612
2023-06-06 2023-06-02 44.450 381,750 -2,500 0.01% 16,968,788
2023-06-01 2023-05-30 41.700 384,250 +1,500 0.01% 16,023,225
2023-05-31 2023-05-29 42.000 382,750 +1,000 0.01% 16,075,500
2023-05-30 2023-05-25 42.950 381,750 -1,000 0.01% 16,396,163
2023-05-29 2023-05-24 44.350 382,750 -1,500 0.01% 16,974,962
2023-05-25 2023-05-23 44.850 384,250 -10,000 0.01% 17,233,612
2023-05-24 2023-05-22 44.550 394,250 -6,500 0.01% 17,563,838
2023-05-23 2023-05-19 42.150 400,750 +2,000 0.01% 16,891,612
2023-05-22 2023-05-18 43.600 398,750 +7,500 0.01% 17,385,500
2023-05-19 2023-05-17 44.850 391,250 +3,000 0.01% 17,547,562
2023-05-17 2023-05-15 46.250 388,250 +1,000 0.01% 17,956,562
2023-05-15 2023-05-11 46.600 387,250 -3,000 0.01% 18,045,850
2023-05-12 2023-05-10 45.250 390,250 +2,000 0.01% 17,658,812
2023-05-11 2023-05-09 45.050 388,250 -500 0.01% 17,490,662
2023-05-10 2023-05-08 47.400 388,750 +2,000 0.01% 18,426,750
2023-05-09 2023-05-05 47.450 386,750 +1,000 0.01% 18,351,288
2023-05-08 2023-05-04 46.850 385,750 -1,500 0.01% 18,072,388
2023-05-05 2023-05-03 45.650 387,250 +2,500 0.01% 17,677,962
2023-05-04 2023-05-02 46.500 384,750 -5,000 0.01% 17,890,875
2023-05-03 2023-04-28 46.450 389,750 +2,000 0.01% 18,103,888
2023-05-02 2023-04-27 47.400 387,750 -7,500 0.01% 18,379,350
2023-04-28 2023-04-26 46.800 395,250 -5,500 0.01% 18,497,700
2023-04-27 2023-04-25 46.300 400,750 +2,000 0.01% 18,554,725
2023-04-26 2023-04-24 49.850 398,750 +2,000 0.01% 19,877,688
2023-04-25 2023-04-21 50.350 396,750 +1,000 0.01% 19,976,362
2023-04-24 2023-04-20 52.150 395,750 +7,500 0.01% 20,638,362
2023-04-20 2023-04-18 54.350 388,250 -1,000 0.01% 21,101,388
2023-04-19 2023-04-17 54.100 389,250 +5,500 0.01% 21,058,425
2023-04-18 2023-04-14 54.800 383,750 -2,000 0.01% 21,029,500
2023-04-17 2023-04-13 53.850 385,750 -5,500 0.01% 20,772,638
2023-04-13 2023-04-11 50.000 391,250 -22,500 0.01% 19,562,500
2023-04-12 2023-04-06 47.350 413,750 -4,500 0.01% 19,591,062
2023-04-11 2023-04-04 46.500 418,250 +1,500 0.01% 19,448,625
2023-04-06 2023-04-03 47.300 416,750 +1,000 0.01% 19,712,275
2023-04-04 2023-03-31 48.600 415,750 +6,000 0.01% 20,205,450
2023-04-03 2023-03-30 49.300 409,750 -4,500 0.01% 20,200,675
2023-03-31 2023-03-29 48.450 414,250 +2,000 0.01% 20,070,412
2023-03-30 2023-03-28 48.300 412,250 +1,000 0.01% 19,911,675
2023-03-29 2023-03-27 49.050 411,250 -2,500 0.01% 20,171,812
2023-03-28 2023-03-24 48.900 413,750 +5,500 0.01% 20,232,375
2023-03-27 2023-03-23 50.700 408,250 -500 0.01% 20,698,275
2023-03-24 2023-03-22 49.900 408,750 +20,000 0.01% 20,396,625
2023-03-22 2023-03-20 45.150 388,750 -2,000 0.01% 17,552,062
2023-03-21 2023-03-17 48.000 390,750 +4,000 0.01% 18,756,000
2023-03-20 2023-03-16 48.800 386,750 +4,000 0.01% 18,873,400
2023-03-17 2023-03-15 50.650 382,750 -3,000 0.01% 19,386,288
2023-03-14 2023-03-10 52.000 385,750 -5,500 0.01% 20,059,000
2023-03-13 2023-03-09 53.200 391,250 -2,000 0.01% 20,814,500
2023-03-10 2023-03-08 53.300 393,250 +11,500 0.01% 20,960,225
2023-03-07 2023-03-03 57.750 381,750 +2,000 0.01% 22,046,062
2023-03-06 2023-03-02 57.600 379,750 +9,000 0.01% 21,873,600
2023-03-03 2023-03-01 58.300 370,750 -18,500 0.01% 21,614,725
2023-03-02 2023-02-28 54.700 389,250 -1,000 0.01% 21,291,975
2023-03-01 2023-02-27 53.450 390,250 -5,500 0.01% 20,858,862
2023-02-28 2023-02-24 53.300 395,750 +4,000 0.01% 21,093,475
2023-02-27 2023-02-23 54.800 391,750 -3,000 0.01% 21,467,900
2023-02-24 2023-02-22 54.900 394,750 +10,000 0.01% 21,671,775
2023-02-23 2023-02-21 56.050 384,750 +6,000 0.01% 21,565,238
2023-02-22 2023-02-20 58.500 378,750 -11,000 0.01% 22,156,875
2023-02-21 2023-02-17 56.650 389,750 +500 0.01% 22,079,338
2023-02-20 2023-02-16 57.850 389,250 +10,500 0.01% 22,518,112
2023-02-17 2023-02-15 60.450 378,750 -1,500 0.01% 22,895,438
2023-02-16 2023-02-14 62.000 380,250 +1,500 0.01% 23,575,500
2023-02-15 2023-02-13 64.550 378,750 -1,000 0.01% 24,448,312
2023-02-13 2023-02-09 65.700 379,750 -4,000 0.01% 24,949,575
2023-02-10 2023-02-08 65.200 383,750 -3,500 0.01% 25,020,500
2023-02-09 2023-02-07 64.450 387,250 +10,500 0.01% 24,958,262
2023-02-08 2023-02-06 63.500 376,750 +4,500 0.01% 23,923,625
2023-02-07 2023-02-03 65.950 372,250 +2,500 0.01% 24,549,888
2023-02-06 2023-02-02 68.100 369,750 -500 0.01% 25,179,975
2023-02-03 2023-02-01 67.050 370,250 +1,500 0.01% 24,825,262
2023-02-02 2023-01-31 65.250 368,750 +2,500 0.01% 24,060,938
2023-02-01 2023-01-30 67.000 366,250 +7,000 0.01% 24,538,750
2023-01-31 2023-01-27 70.950 359,250 +2,500 0.01% 25,488,788
2023-01-30 2023-01-26 71.400 356,750 +10,500 0.01% 25,471,950
2023-01-27 2023-01-20 71.350 346,250 -1,000 0.01% 24,704,937
2023-01-26 2023-01-19 70.400 347,250 -5,500 0.01% 24,446,400
2023-01-20 2023-01-18 69.350 352,750 +2,500 0.01% 24,463,212
2023-01-19 2023-01-17 69.400 350,250 +10,000 0.01% 24,307,350
2023-01-18 2023-01-16 73.900 340,250 +2,750 0.01% 25,144,475
2023-01-17 2023-01-13 72.600 337,500 -20,000 0.01% 24,502,500
2023-01-16 2023-01-12 68.250 357,500 +10,000 0.01% 24,399,375
2023-01-13 2023-01-11 69.950 347,500 -5,500 0.01% 24,307,625
2023-01-12 2023-01-10 67.400 353,000 -6,500 0.01% 23,792,200
2023-01-11 2023-01-09 67.650 359,500 -10,500 0.01% 24,320,175
2023-01-10 2023-01-06 66.050 370,000 +1,000 0.01% 24,438,500
2023-01-09 2023-01-05 67.500 369,000 +3,500 0.01% 24,907,500
2023-01-06 2023-01-04 66.200 365,500 +1,000 0.01% 24,196,100
2023-01-05 2023-01-03 62.550 364,500 -1,500 0.01% 22,799,475
2023-01-04 2022-12-30 59.850 366,000 -1,500 0.01% 21,905,100
2023-01-03 2022-12-29 59.550 367,500 -2,500 0.01% 21,884,625
2022-12-30 2022-12-28 57.800 370,000 -500 0.01% 21,386,000
2022-12-29 2022-12-23 54.050 370,500 +500 0.01% 20,025,525
2022-12-28 2022-12-22 52.350 370,000 -2,000 0.01% 19,369,500
2022-12-23 2022-12-21 51.250 372,000 -9,500 0.01% 19,065,000
2022-12-22 2022-12-20 50.000 381,500 -9,000 0.01% 19,075,000
2022-12-21 2022-12-19 50.200 390,500 +7,500 0.01% 19,603,100
2022-12-20 2022-12-16 51.300 383,000 -9,000 0.01% 19,647,900
2022-12-19 2022-12-15 48.650 392,000 +4,000 0.01% 19,070,800
2022-12-16 2022-12-14 50.800 388,000 +2,500 0.01% 19,710,400
2022-12-15 2022-12-13 51.350 385,500 +1,000 0.01% 19,795,425
2022-12-14 2022-12-12 51.850 384,500 +13,000 0.01% 19,936,325
2022-12-13 2022-12-09 53.900 371,500 +4,000 0.01% 20,023,850
2022-12-12 2022-12-08 55.550 367,500 -7,000 0.01% 20,414,625
2022-12-09 2022-12-07 50.800 374,500 -6,500 0.01% 19,024,600
2022-12-08 2022-12-06 53.100 381,000 +8,000 0.01% 20,231,100
2022-12-06 2022-12-02 51.800 373,000 +1,000 0.01% 19,321,400
2022-12-05 2022-12-01 50.650 372,000 +1,500 0.01% 18,841,800
2022-12-02 2022-11-30 50.150 370,500 +500 0.01% 18,580,575
2022-12-01 2022-11-29 48.950 370,000 -4,500 0.01% 18,111,500
2022-11-30 2022-11-28 47.350 374,500 +500 0.01% 17,732,575
2022-11-29 2022-11-25 47.750 374,000 +500 0.01% 17,858,500
2022-11-28 2022-11-24 48.550 373,500 +4,000 0.01% 18,133,425
2022-11-25 2022-11-23 48.300 369,500 -4,500 0.01% 17,846,850
2022-11-24 2022-11-22 49.000 374,000 -3,000 0.01% 18,326,000
2022-11-23 2022-11-21 50.800 377,000 +500 0.01% 19,151,600
2022-11-22 2022-11-18 51.650 376,500 +6,000 0.01% 19,446,225
2022-11-21 2022-11-17 52.300 370,500 +9,000 0.01% 19,377,150
2022-11-18 2022-11-16 54.050 361,500 +4,500 0.01% 19,539,075
2022-11-17 2022-11-15 54.000 357,000 +2,500 0.01% 19,278,000
2022-11-16 2022-11-14 51.550 354,500 +2,500 0.01% 18,274,475
2022-11-15 2022-11-11 50.950 352,000 -65,500 0.01% 17,934,400
2022-11-14 2022-11-10 43.750 417,500 +2,000 0.01% 18,265,625
2022-11-11 2022-11-09 44.600 415,500 +500 0.01% 18,531,300
2022-11-10 2022-11-08 46.800 415,000 -500 0.01% 19,422,000
2022-11-09 2022-11-07 47.000 415,500 -5,000 0.01% 19,528,500
2022-11-08 2022-11-04 43.350 420,500 -3,500 0.01% 18,228,675
2022-11-07 2022-11-03 39.250 424,000 -1,500 0.01% 16,642,000
2022-11-04 2022-11-02 39.900 425,500 +53,500 0.01% 16,977,450
2022-11-03 2022-11-01 37.950 372,000 +13,000 0.01% 14,117,400
2022-11-02 2022-10-31 35.500 359,000 +5,500 0.01% 12,744,500
2022-11-01 2022-10-28 38.800 353,500 +6,500 0.01% 13,715,800
2022-10-31 2022-10-27 39.750 347,000 +1,000 0.01% 13,793,250
2022-10-28 2022-10-26 40.000 346,000 +2,000 0.01% 13,840,000
2022-10-27 2022-10-25 38.700 344,000 -9,500 0.01% 13,312,800
2022-10-26 2022-10-24 38.900 353,500 +32,500 0.01% 13,751,150
2022-10-25 2022-10-21 42.150 321,000 +1,500 0.01% 13,530,150
2022-10-24 2022-10-20 42.700 319,500 +13,000 0.01% 13,642,650
2022-10-20 2022-10-18 50.400 306,500 +4,500 0.01% 15,447,600
2022-10-18 2022-10-14 51.150 302,000 -4,000 0.01% 15,447,300
2022-10-17 2022-10-13 47.100 306,000 +500 0.01% 14,412,600
2022-10-14 2022-10-12 47.000 305,500 +2,500 0.01% 14,358,500
2022-10-12 2022-10-10 47.000 303,000 +3,000 0.01% 14,241,000
2022-10-11 2022-10-07 48.200 300,000 +2,000 0.01% 14,460,000
2022-10-07 2022-10-05 50.350 298,000 -11,000 0.01% 15,004,300
2022-10-05 2022-09-30 47.400 309,000 +2,000 0.01% 14,646,600
2022-10-03 2022-09-29 47.700 307,000 +4,000 0.01% 14,643,900
2022-09-30 2022-09-28 48.350 303,000 +12,500 0.01% 14,650,050
2022-09-29 2022-09-27 48.900 290,500 -1,000 0.01% 14,205,450
2022-09-27 2022-09-23 46.400 291,500 +2,000 0.01% 13,525,600
2022-09-26 2022-09-22 47.650 289,500 -1,000 0.01% 13,794,675
2022-09-23 2022-09-21 48.400 290,500 +4,000 0.01% 14,060,200
2022-09-22 2022-09-20 49.450 286,500 +500 0.01% 14,167,425
2022-09-21 2022-09-19 49.250 286,000 +8,000 0.01% 14,085,500
2022-09-20 2022-09-16 51.850 278,000 +2,500 0.01% 14,414,300
2022-09-16 2022-09-14 50.800 275,500 +3,000 0.01% 13,995,400
2022-09-15 2022-09-13 53.400 272,500 +58,500 0.01% 14,551,500
2022-09-14 2022-09-09 66.700 214,000 -4,500 0.01% 14,273,800
2022-09-13 2022-09-08 62.950 218,500 -1,500 0.01% 13,754,575
2022-09-09 2022-09-07 63.300 220,000 -500 0.01% 13,926,000
2022-09-07 2022-09-05 64.000 220,500 +3,000 0.01% 14,112,000
2022-09-06 2022-09-02 66.450 217,500 +1,500 0.01% 14,452,875
2022-09-05 2022-09-01 67.950 216,000 +1,000 0.01% 14,677,200
2022-09-02 2022-08-31 69.700 215,000 +500 0.01% 14,985,500
2022-08-31 2022-08-29 70.850 214,500 +1,000 0.01% 15,197,325
2022-08-30 2022-08-26 72.050 213,500 -6,000 0.01% 15,382,675
2022-08-29 2022-08-25 68.450 219,500 -2,500 0.01% 15,024,775
2022-08-26 2022-08-24 65.500 222,000 -5,000 0.01% 14,541,000
2022-08-25 2022-08-23 66.250 227,000 +7,000 0.01% 15,038,750
2022-08-23 2022-08-19 68.200 220,000 +8,000 0.01% 15,004,000
2022-08-19 2022-08-17 69.750 212,000 -5,500 0.00% 14,787,000
2022-08-18 2022-08-16 70.000 217,500 +500 0.01% 15,225,000
2022-08-17 2022-08-15 70.300 217,000 -1,000 0.01% 15,255,100
2022-08-16 2022-08-12 70.850 218,000 -1,000 0.01% 15,445,300
2022-08-15 2022-08-11 71.950 219,000 +4,500 0.01% 15,757,050
2022-08-12 2022-08-10 67.600 214,500 +5,500 0.01% 14,500,200
2022-08-11 2022-08-09 74.500 209,000 +1,500 0.00% 15,570,500
2022-08-09 2022-08-05 74.150 207,500 +500 0.00% 15,386,125
2022-08-05 2022-08-03 71.750 207,000 -1,500 0.00% 14,852,250
2022-08-04 2022-08-02 71.100 208,500 -2,000 0.00% 14,824,350
2022-08-03 2022-08-01 73.800 210,500 -1,000 0.00% 15,534,900
2022-08-02 2022-07-29 74.550 211,500 -16,000 0.00% 15,767,325
2022-08-01 2022-07-28 76.950 227,500 +500 0.01% 17,506,125
2022-07-29 2022-07-27 77.800 227,000 +2,000 0.01% 17,660,600
2022-07-28 2022-07-26 81.150 225,000 -6,500 0.01% 18,258,750
2022-07-27 2022-07-25 78.900 231,500 +6,500 0.01% 18,265,350
2022-07-26 2022-07-22 81.850 225,000 +9,000 0.01% 18,416,250
2022-07-25 2022-07-21 80.450 216,000 -6,000 0.01% 17,377,200
2022-07-22 2022-07-20 79.550 222,000 -2,000 0.01% 17,660,100
2022-07-21 2022-07-19 77.550 224,000 -3,000 0.01% 17,371,200
2022-07-20 2022-07-18 76.350 227,000 +2,000 0.01% 17,331,450
2022-07-19 2022-07-15 76.000 225,000 +1,000 0.01% 17,100,000
2022-07-18 2022-07-14 79.450 224,000 -8,500 0.01% 17,796,800
2022-07-15 2022-07-13 75.750 232,500 +1,000 0.01% 17,611,875
2022-07-14 2022-07-12 74.850 231,500 +12,500 0.01% 17,327,775
2022-07-13 2022-07-11 77.050 219,000 +4,000 0.01% 16,873,950
2022-07-12 2022-07-08 80.000 215,000 +8,000 0.01% 17,200,000
2022-07-11 2022-07-07 82.700 207,000 +500 0.00% 17,118,900
2022-07-08 2022-07-06 83.250 206,500 +1,000 0.00% 17,191,125
2022-07-07 2022-07-05 82.600 205,500 -8,500 0.00% 16,974,300
2022-07-06 2022-07-04 77.550 214,000 -2,000 0.01% 16,595,700
2022-07-05 2022-06-30 71.800 216,000 +1,500 0.01% 15,508,800
2022-07-04 2022-06-29 72.650 214,500 +1,000 0.01% 15,583,425
2022-06-30 2022-06-28 75.050 213,500 +4,500 0.01% 16,023,175
2022-06-29 2022-06-27 76.650 209,000 +4,000 0.00% 16,019,850
2022-06-28 2022-06-24 77.200 205,000 -5,500 0.00% 15,826,000
2022-06-27 2022-06-23 69.950 210,500 -500 0.00% 14,724,475
2022-06-22 2022-06-20 67.700 211,000 -500 0.01% 14,284,700
2022-06-17 2022-06-15 68.000 211,500 -1,000 0.01% 14,382,000
2022-06-16 2022-06-14 65.000 212,500 -500 0.01% 13,812,500
2022-06-15 2022-06-13 65.000 213,000 -3,500 0.01% 13,845,000
2022-06-14 2022-06-10 69.000 216,500 -2,500 0.01% 14,938,500
2022-06-10 2022-06-08 69.850 219,000 -5,000 0.01% 15,297,150
2022-06-09 2022-06-07 64.650 224,000 -3,000 0.01% 14,481,600
2022-06-08 2022-06-06 62.900 227,000 +500 0.01% 14,278,300
2022-06-02 2022-05-31 58.000 226,500 -500 0.01% 13,137,000
2022-05-30 2022-05-26 50.650 227,000 +8,000 0.01% 11,497,550
2022-05-27 2022-05-25 53.300 219,000 +4,000 0.01% 11,672,700
2022-05-26 2022-05-24 53.100 215,000 +2,500 0.01% 11,416,500
2022-05-25 2022-05-23 56.250 212,500 -500 0.01% 11,953,125
2022-05-23 2022-05-19 52.200 213,000 +1,000 0.01% 11,118,600
2022-05-20 2022-05-18 52.950 212,000 +1,500 0.01% 11,225,400
2022-05-18 2022-05-16 53.050 210,500 +500 0.00% 11,167,025
2022-05-13 2022-05-11 52.600 210,000 +500 0.00% 11,046,000
2022-05-12 2022-05-10 49.400 209,500 -1,500 0.00% 10,349,300
2022-05-11 2022-05-06 50.400 211,000 +4,000 0.01% 10,634,400
2022-05-10 2022-05-05 54.200 207,000 +6,500 0.00% 11,219,400
2022-05-05 2022-05-03 60.400 200,500 -1,000 0.00% 12,110,200
2022-05-04 2022-04-29 60.000 201,500 -3,500 0.00% 12,090,000
2022-04-29 2022-04-27 55.050 205,000 +500 0.00% 11,285,250
2022-04-28 2022-04-26 55.500 204,500 -500 0.00% 11,349,750
2022-04-27 2022-04-25 53.650 205,000 +1,500 0.00% 10,998,250
2022-04-26 2022-04-22 56.800 203,500 +500 0.00% 11,558,800
2022-04-25 2022-04-21 56.000 203,000 +4,500 0.00% 11,368,000
2022-04-22 2022-04-20 60.100 198,500 +1,500 0.00% 11,929,850
2022-04-21 2022-04-19 60.250 197,000 +1,000 0.00% 11,869,250
2022-04-20 2022-04-14 63.600 196,000 -4,000 0.00% 12,465,600
2022-04-19 2022-04-13 61.400 200,000 +1,500 0.00% 12,280,000
2022-04-14 2022-04-12 62.650 198,500 -1,000 0.00% 12,436,025
2022-04-13 2022-04-11 61.650 199,500 +3,000 0.00% 12,299,175
2022-04-12 2022-04-08 65.250 196,500 +4,500 0.00% 12,821,625
2022-04-11 2022-04-07 65.000 192,000 +3,500 0.00% 12,480,000
2022-04-08 2022-04-06 68.600 188,500 +500 0.00% 12,931,100
2022-04-07 2022-04-04 69.550 188,000 -10,000 0.00% 13,075,400
2022-04-04 2022-03-31 65.050 198,000 +7,500 0.00% 12,879,900
2022-04-01 2022-03-30 69.200 190,500 -3,500 0.00% 13,182,600
2022-03-31 2022-03-29 67.850 194,000 +1,500 0.00% 13,162,900
2022-03-30 2022-03-28 65.050 192,500 -1,000 0.00% 12,522,125
2022-03-29 2022-03-25 63.600 193,500 +4,500 0.00% 12,306,600
2022-03-28 2022-03-24 69.400 189,000 -7,500 0.00% 13,116,600
2022-03-25 2022-03-23 65.300 196,500 +3,500 0.00% 12,831,450
2022-03-24 2022-03-22 58.350 193,000 -500 0.00% 11,261,550
2022-03-23 2022-03-21 55.600 193,500 +500 0.00% 10,758,600
2022-03-22 2022-03-18 53.550 193,000 -500 0.00% 10,335,150
2022-03-21 2022-03-17 56.600 193,500 -2,000 0.00% 10,952,100
2022-03-18 2022-03-16 47.250 195,500 +2,500 0.00% 9,237,375
2022-03-17 2022-03-15 40.950 193,000 +2,500 0.00% 7,903,350
2022-03-16 2022-03-14 44.900 190,500 -1,000 0.00% 8,553,450
2022-03-14 2022-03-10 54.000 191,500 +1,000 0.00% 10,341,000
2022-03-11 2022-03-09 52.000 190,500 +5,500 0.00% 9,906,000
2022-03-10 2022-03-08 55.900 185,000 -2,000 0.00% 10,341,500
2022-03-09 2022-03-07 56.250 187,000 +11,000 0.00% 10,518,750
2022-03-07 2022-03-03 63.250 176,000 +4,500 0.00% 11,132,000
2022-03-03 2022-03-01 67.350 171,500 -4,000 0.00% 11,550,525
2022-03-02 2022-02-28 64.250 175,500 -1,000 0.00% 11,275,875
2022-03-01 2022-02-25 64.200 176,500 -2,500 0.00% 11,331,300
2022-02-28 2022-02-24 61.750 179,000 -31,500 0.00% 11,053,250
2022-02-25 2022-02-23 62.100 210,500 +500 0.00% 13,072,050
2022-02-24 2022-02-22 59.200 210,000 -500 0.00% 12,432,000
2022-02-23 2022-02-21 62.450 210,500 -4,000 0.00% 13,145,725
2022-02-22 2022-02-18 62.550 214,500 -1,500 0.01% 13,416,975
2022-02-21 2022-02-17 64.800 216,000 -3,500 0.01% 13,996,800
2022-02-18 2022-02-16 61.100 219,500 +5,500 0.01% 13,411,450
2022-02-17 2022-02-15 61.650 214,000 -9,000 0.01% 13,193,100
2022-02-16 2022-02-14 56.000 223,000 +2,000 0.01% 12,488,000
2022-02-15 2022-02-11 56.700 221,000 +1,500 0.01% 12,530,700
2022-02-14 2022-02-10 58.300 219,500 +44,500 0.01% 12,796,850
2022-02-11 2022-02-09 61.600 175,000 +13,500 0.00% 10,780,000
2022-02-10 2022-02-08 62.250 161,500 +41,000 0.00% 10,053,375
2022-02-09 2022-02-07 80.600 120,500 +2,000 0.00% 9,712,300
2022-02-08 2022-02-04 79.550 118,500 -3,500 0.00% 9,426,675
2022-02-07 2022-01-31 75.950 122,000 +3,500 0.00% 9,265,900
2022-02-04 2022-01-27 77.200 118,500 +1,000 0.00% 9,148,200
2022-01-28 2022-01-26 79.700 117,500 +500 0.00% 9,364,750
2022-01-27 2022-01-25 85.550 117,000 +1,000 0.00% 10,009,350
2022-01-25 2022-01-21 89.600 116,000 +2,000 0.00% 10,393,600
2022-01-24 2022-01-20 91.350 114,000 -7,500 0.00% 10,413,900
2022-01-21 2022-01-19 86.850 121,500 +2,000 0.00% 10,552,275
2022-01-20 2022-01-18 89.200 119,500 +2,500 0.00% 10,659,400
2022-01-18 2022-01-14 92.300 117,000 +3,000 0.00% 10,799,100
2022-01-17 2022-01-13 91.250 114,000 -2,000 0.00% 10,402,500
2022-01-14 2022-01-12 92.750 116,000 -4,500 0.00% 10,759,000
2022-01-13 2022-01-11 87.650 120,500 -1,500 0.00% 10,561,825
2022-01-12 2022-01-10 82.700 122,000 -5,000 0.00% 10,089,400
2022-01-11 2022-01-07 80.750 127,000 -5,000 0.00% 10,255,250
2022-01-10 2022-01-06 78.350 132,000 -2,500 0.00% 10,342,200
2022-01-07 2022-01-05 79.300 134,500 +1,500 0.00% 10,665,850
2022-01-06 2022-01-04 82.850 133,000 -13,000 0.00% 11,019,050
2022-01-05 2022-01-03 87.200 146,000 +500 0.00% 12,731,200
2022-01-04 2021-12-31 92.550 145,500 +1,500 0.00% 13,466,025
2022-01-03 2021-12-29 87.450 144,000 -500 0.00% 12,592,800
2021-12-29 2021-12-24 87.150 144,500 +1,000 0.00% 12,593,175
2021-12-28 2021-12-22 88.000 143,500 -500 0.00% 12,628,000
2021-12-23 2021-12-21 88.700 144,000 +1,000 0.00% 12,772,800
2021-12-22 2021-12-20 85.150 143,000 -3,500 0.00% 12,176,450
2021-12-21 2021-12-17 89.150 146,500 +4,777 0.00% 13,060,475
2021-12-20 2021-12-16 88.050 141,723 +11,223 0.00% 12,478,710
2021-12-17 2021-12-15 79.100 130,500 -4,000 0.00% 10,322,550
2021-12-14 2021-12-10 100.500 134,500 +500 0.00% 13,517,250
2021-12-10 2021-12-08 101.800 134,000 -2,500 0.00% 13,641,200
2021-12-09 2021-12-07 97.000 136,500 +2,500 0.00% 13,240,500
2021-12-08 2021-12-06 95.900 134,000 -3,000 0.00% 12,850,600
2021-12-07 2021-12-03 103.200 137,000 +7,000 0.00% 14,138,400
2021-12-06 2021-12-02 102.500 130,000 +2,000 0.00% 13,325,000
2021-12-03 2021-12-01 107.700 128,000 -1,500 0.00% 13,785,600
2021-12-02 2021-11-30 106.200 129,500 -2,000 0.00% 13,752,900
2021-11-29 2021-11-25 104.100 131,500 -500 0.00% 13,689,150
2021-11-26 2021-11-24 104.000 132,000 -500 0.00% 13,728,000
2021-11-25 2021-11-23 101.300 132,500 -1,000 0.00% 13,422,250
2021-11-19 2021-11-17 112.400 133,500 -500 0.00% 15,005,400
2021-11-17 2021-11-15 107.700 134,000 -6,000 0.00% 14,431,800
2021-11-16 2021-11-12 105.000 140,000 -2,500 0.00% 14,700,000
2021-11-15 2021-11-11 105.700 142,500 -5,000 0.00% 15,062,250
2021-11-12 2021-11-10 104.000 147,500 -4,500 0.00% 15,340,000
2021-11-11 2021-11-09 102.600 152,000 +2,000 0.00% 15,595,200
2021-11-10 2021-11-08 93.100 150,000 +9,500 0.00% 13,965,000
2021-11-09 2021-11-05 101.900 140,500 -2,000 0.00% 14,316,950
2021-11-08 2021-11-04 104.800 142,500 +13,000 0.00% 14,934,000
2021-11-05 2021-11-03 110.200 129,500 +1,500 0.00% 14,270,900
2021-11-04 2021-11-02 112.000 128,000 +3,000 0.00% 14,336,000
2021-11-03 2021-11-01 111.500 125,000 +7,500 0.00% 13,937,500
2021-11-02 2021-10-29 118.400 117,500 -1,000 0.00% 13,912,000
2021-11-01 2021-10-28 115.200 118,500 +500 0.00% 13,651,200
2021-10-28 2021-10-26 120.000 118,000 -9,500 0.00% 14,160,000
2021-10-27 2021-10-25 117.700 127,500 -5,000 0.00% 15,006,750
2021-10-26 2021-10-22 113.300 132,500 +1,000 0.00% 15,012,250
2021-10-25 2021-10-21 113.100 131,500 +5,000 0.00% 14,872,650
2021-10-21 2021-10-19 117.900 126,500 -4,000 0.00% 14,914,350
2021-10-20 2021-10-18 114.900 130,500 +1,000 0.00% 14,994,450
2021-10-19 2021-10-15 109.400 129,500 +500 0.00% 14,167,300
2021-10-18 2021-10-12 108.400 129,000 +500 0.00% 13,983,600
2021-10-15 2021-10-11 112.100 128,500 +1,000 0.00% 14,404,850
2021-10-12 2021-10-08 112.000 127,500 +14,000 0.00% 14,280,000
2021-10-11 2021-10-07 119.000 113,500 -1,000 0.00% 13,506,500
2021-10-08 2021-10-06 115.600 114,500 -2,500 0.00% 13,236,200
2021-10-07 2021-10-05 117.800 117,000 -3,500 0.00% 13,782,600
2021-10-06 2021-10-04 115.600 120,500 +24,000 0.00% 13,929,800
2021-10-05 2021-09-30 126.500 96,500 +2,500 0.00% 12,207,250
2021-10-04 2021-09-29 125.800 94,000 +9,000 0.00% 11,825,200
2021-09-30 2021-09-28 125.600 85,000 -500 0.00% 10,676,000
2021-09-29 2021-09-27 121.900 85,500 -21,500 0.00% 10,422,450
2021-09-28 2021-09-24 117.800 107,000 +2,000 0.00% 12,604,600
2021-09-24 2021-09-21 121.500 105,000 +500 0.00% 12,757,500
2021-09-23 2021-09-20 121.300 104,500 -500 0.00% 12,675,850
2021-09-21 2021-09-17 123.100 105,000 -15,000 0.00% 12,925,500
2021-09-17 2021-09-15 117.400 120,000 -4,000 0.00% 14,088,000
2021-09-16 2021-09-14 117.300 124,000 +4,000 0.00% 14,545,200
2021-09-15 2021-09-13 115.200 120,000 +5,500 0.00% 13,824,000
2021-09-14 2021-09-10 118.600 114,500 +1,000 0.00% 13,579,700
2021-09-13 2021-09-09 119.800 113,500 -1,500 0.00% 13,597,300
2021-09-10 2021-09-08 122.000 115,000 +500 0.00% 14,030,000
2021-09-09 2021-09-07 120.100 114,500 +7,500 0.00% 13,751,450
2021-09-08 2021-09-06 120.300 107,000 -6,500 0.00% 12,872,100
2021-09-07 2021-09-03 115.800 113,500 -1,000 0.00% 13,143,300
2021-09-06 2021-09-02 114.000 114,500 +4,000 0.00% 13,053,000
2021-09-03 2021-09-01 116.800 110,500 +4,000 0.00% 12,906,400
2021-09-02 2021-08-31 120.400 106,500 +2,000 0.00% 12,822,600
2021-09-01 2021-08-30 119.800 104,500 -500 0.00% 12,519,100
2021-08-31 2021-08-27 116.000 105,000 +2,000 0.00% 12,180,000
2021-08-30 2021-08-26 116.900 103,000 +500 0.00% 12,040,700
2021-08-26 2021-08-24 121.700 102,500 -1,000 0.00% 12,474,250
2021-08-25 2021-08-23 113.000 103,500 -5,000 0.00% 11,695,500
2021-08-24 2021-08-20 105.300 108,500 +3,500 0.00% 11,425,050
2021-08-23 2021-08-19 113.800 105,000 -1,000 0.00% 11,949,000
2021-08-20 2021-08-18 112.600 106,000 +3,000 0.00% 11,935,600
2021-08-19 2021-08-17 113.700 103,000 +500 0.00% 11,711,100
2021-08-16 2021-08-12 120.100 102,500 +5,500 0.00% 12,310,250
2021-08-13 2021-08-11 123.500 97,000 +500 0.00% 11,979,500
2021-08-11 2021-08-09 125.500 96,500 +1,000 0.00% 12,110,750
2021-08-10 2021-08-06 123.500 95,500 +500 0.00% 11,794,250
2021-08-09 2021-08-05 129.800 95,000 +3,000 0.00% 12,331,000
2021-08-06 2021-08-04 131.300 92,000 -2,500 0.00% 12,079,600
2021-08-05 2021-08-03 126.200 94,500 -4,500 0.00% 11,925,900
2021-08-04 2021-08-02 121.100 99,000 -1,500 0.00% 11,988,900
2021-08-03 2021-07-30 118.500 100,500 +9,500 0.00% 11,909,250
2021-08-02 2021-07-29 124.600 91,000 +10,500 0.00% 11,338,600
2021-07-30 2021-07-28 119.100 80,500 +2,000 0.00% 9,587,550
2021-07-29 2021-07-27 107.900 78,500 +500 0.00% 8,470,150
2021-07-28 2021-07-26 117.000 78,000 +500 0.00% 9,126,000
2021-07-27 2021-07-23 129.700 77,500 -19,000 0.00% 10,051,750
2021-07-26 2021-07-22 133.800 96,500 +5,500 0.00% 12,911,700
2021-07-23 2021-07-21 131.800 91,000 -3,000 0.00% 11,993,800
2021-07-22 2021-07-20 138.000 94,000 -9,000 0.00% 12,972,000
2021-07-21 2021-07-19 139.600 103,000 +13,000 0.00% 14,378,800
2021-07-20 2021-07-16 139.900 90,000 +4,500 0.00% 12,591,000
2021-07-19 2021-07-15 137.700 85,500 +9,500 0.00% 11,773,350
2021-07-16 2021-07-14 139.800 76,000 -1,500 0.00% 10,624,800
2021-07-15 2021-07-13 131.300 77,500 +4,500 0.00% 10,175,750
2021-07-13 2021-07-09 134.400 73,000 -1,500 0.00% 9,811,200
2021-07-12 2021-07-08 128.000 74,500 +500 0.00% 9,536,000
2021-07-08 2021-07-06 126.400 74,000 +2,500 0.00% 9,353,600
2021-07-07 2021-07-05 138.000 71,500 +2,000 0.00% 9,867,000
2021-07-06 2021-07-02 139.500 69,500 +2,500 0.00% 9,695,250
2021-07-02 2021-06-29 144.100 67,000 +500 0.00% 9,654,700
2021-06-30 2021-06-28 145.600 66,500 -500 0.00% 9,682,400
2021-06-29 2021-06-25 142.300 67,000 -500 0.00% 9,534,100
2021-06-28 2021-06-24 138.800 67,500 +500 0.00% 9,369,000
2021-06-25 2021-06-23 139.000 67,000 -500 0.00% 9,313,000
2021-06-24 2021-06-22 135.100 67,500 +500 0.00% 9,119,250
2021-06-23 2021-06-21 137.400 67,000 -5,500 0.00% 9,205,800
2021-06-22 2021-06-18 132.100 72,500 -11,000 0.00% 9,577,250
2021-06-18 2021-06-16 116.900 83,500 +3,000 0.00% 9,761,150
2021-06-17 2021-06-15 121.000 80,500 +1,500 0.00% 9,740,500
2021-06-16 2021-06-11 124.800 79,000 -2,000 0.00% 9,859,200
2021-06-15 2021-06-10 124.000 81,000 -2,000 0.00% 10,044,000
2021-06-09 2021-06-07 119.600 83,000 +1,000 0.00% 9,926,800
2021-06-08 2021-06-04 121.100 82,000 -500 0.00% 9,930,200
2021-06-07 2021-06-03 119.300 82,500 -2,000 0.00% 9,842,250
2021-06-04 2021-06-02 120.900 84,500 -2,500 0.00% 10,216,050
2021-06-03 2021-06-01 124.700 87,000 -1,500 0.00% 10,848,900
2021-06-02 2021-05-31 121.300 88,500 -11,000 0.00% 10,735,050
2021-06-01 2021-05-28 115.100 99,500 +1,000 0.00% 11,452,450
2021-05-31 2021-05-27 121.200 98,500 -2,000 0.00% 11,938,200
2021-05-28 2021-05-26 118.500 100,500 -1,000 0.00% 11,909,250
2021-05-27 2021-05-25 116.300 101,500 -5,500 0.00% 11,804,450
2021-05-26 2021-05-24 109.800 107,000 +1,500 0.00% 11,748,600
2021-05-24 2021-05-20 108.200 105,500 -4,000 0.00% 11,415,100
2021-05-21 2021-05-18 109.900 109,500 -1,500 0.00% 12,034,050
2021-05-20 2021-05-17 107.900 111,000 -1,000 0.00% 11,976,900
2021-05-11 2021-05-07 101.800 112,000 -87,500 0.00% 11,401,600
2021-05-10 2021-05-06 106.300 199,500 -21,500 0.00% 21,206,850
2021-05-07 2021-05-05 103.300 221,000 +2,000 0.01% 22,829,300
2021-05-06 2021-05-04 107.700 219,000 -1,000 0.01% 23,586,300
2021-05-05 2021-05-03 108.200 220,000 -4,000 0.01% 23,804,000
2021-05-04 2021-04-30 109.500 224,000 +2,500 0.01% 24,528,000
2021-04-30 2021-04-28 110.200 221,500 -500 0.01% 24,409,300
2021-04-29 2021-04-27 107.900 222,000 -11,000 0.01% 23,953,800
2021-04-28 2021-04-26 114.800 233,000 -500 0.01% 26,748,400
2021-04-27 2021-04-23 115.000 233,500 -2,500 0.01% 26,852,500
2021-04-26 2021-04-22 110.200 236,000 +50,500 0.01% 26,007,200
2021-04-23 2021-04-21 107.600 185,500 -10,500 0.00% 19,959,800
2021-04-22 2021-04-20 108.600 196,000 -500 0.00% 21,285,600
2021-04-21 2021-04-19 108.300 196,500 +75,000 0.00% 21,280,950
2021-04-15 2021-04-13 102.100 121,500 -500 0.00% 12,405,150
2021-04-13 2021-04-09 102.000 122,000 +1,000 0.00% 12,444,000
2021-04-09 2021-04-07 106.600 121,000 -1,000 0.00% 12,898,600
2021-04-08 2021-04-01 105.100 122,000 -2,000 0.00% 12,822,200
2021-04-01 2021-03-30 98.250 124,000 +1,000 0.00% 12,183,000
2021-03-30 2021-03-26 98.000 123,000 -12,000 0.00% 12,054,000
2021-03-29 2021-03-25 91.900 135,000 -1,000 0.00% 12,406,500
2021-03-26 2021-03-24 87.950 136,000 -500 0.00% 11,961,200
2021-03-25 2021-03-23 87.400 136,500 +1,000 0.00% 11,930,100
2021-03-24 2021-03-22 90.350 135,500 +1,000 0.00% 12,242,425
2021-03-22 2021-03-18 95.250 134,500 -500 0.00% 12,811,125
2021-03-19 2021-03-17 92.800 135,000 -500 0.00% 12,528,000
2021-03-18 2021-03-16 91.250 135,500 +1,000 0.00% 12,364,375
2021-03-17 2021-03-15 86.500 134,500 -1,500 0.00% 11,634,250
2021-03-16 2021-03-12 91.200 136,000 +3,500 0.00% 12,403,200
2021-03-15 2021-03-11 94.350 132,500 +2,500 0.00% 12,501,375
2021-03-11 2021-03-09 83.150 130,000 +3,000 0.00% 10,809,500
2021-03-10 2021-03-08 80.850 127,000 +18,500 0.00% 10,267,950
2021-03-09 2021-03-05 89.500 108,500 +2,500 0.00% 9,710,750
2021-03-08 2021-03-04 92.000 106,000 +2,000 0.00% 9,752,000
2021-03-05 2021-03-03 102.400 104,000 -2,000 0.00% 10,649,600
2021-03-04 2021-03-02 99.800 106,000 -6,000 0.00% 10,578,800
2021-03-03 2021-03-01 102.300 112,000 +2,000 0.00% 11,457,600
2021-02-26 2021-02-24 102.200 110,000 +500 0.00% 11,242,000
2021-02-25 2021-02-23 107.200 109,500 +500 0.00% 11,738,400
2021-02-24 2021-02-22 107.900 109,000 +8,000 0.00% 11,761,100
2021-02-23 2021-02-19 117.200 101,000 -1,000 0.00% 11,837,200
2021-02-22 2021-02-18 116.400 102,000 +5,000 0.00% 11,872,800
2021-02-19 2021-02-17 122.700 97,000 +1,500 0.00% 11,901,900
2021-02-18 2021-02-16 124.000 95,500 +1,500 0.00% 11,842,000
2021-02-17 2021-02-11 124.400 94,000 +500 0.00% 11,693,600
2021-02-16 2021-02-09 121.800 93,500 +500 0.00% 11,388,300
2021-02-10 2021-02-08 118.900 93,000 -1,000 0.00% 11,057,700
2021-02-09 2021-02-05 120.700 94,000 -1,000 0.00% 11,345,800
2021-02-05 2021-02-03 117.600 95,000 +2,000 0.00% 11,172,000
2021-02-04 2021-02-02 120.400 93,000 -1,500 0.00% 11,197,200
2021-02-03 2021-02-01 115.900 94,500 +2,000 0.00% 10,952,550
2021-02-02 2021-01-29 109.100 92,500 -1,000 0.00% 10,091,750
2021-02-01 2021-01-28 107.300 93,500 +5,000 0.00% 10,032,550
2021-01-29 2021-01-27 111.800 88,500 +1,000 0.00% 9,894,300
2021-01-28 2021-01-26 115.500 87,500 +2,500 0.00% 10,106,250
2021-01-26 2021-01-22 121.300 85,000 -2,000 0.00% 10,310,500
2021-01-25 2021-01-21 114.400 87,000 +1,000 0.00% 9,952,800
2021-01-21 2021-01-19 110.800 86,000 -2,500 0.00% 9,528,800
2021-01-20 2021-01-18 104.600 88,500 -1,500 0.00% 9,257,100
2021-01-19 2021-01-15 103.000 90,000 +500 0.00% 9,270,000
2021-01-18 2021-01-14 104.700 89,500 -6,000 0.00% 9,370,650
2021-01-15 2021-01-13 98.700 95,500 +500 0.00% 9,425,850
2021-01-13 2021-01-11 97.100 95,000 -1,000 0.00% 9,224,500
2021-01-12 2021-01-08 95.000 96,000 +500 0.00% 9,120,000
2021-01-11 2021-01-07 94.950 95,500 +2,000 0.00% 9,067,725
2021-01-08 2021-01-06 98.000 93,500 +8,000 0.00% 9,163,000
2021-01-07 2021-01-05 101.900 85,500 -22,000 0.00% 8,712,450
2021-01-06 2021-01-04 103.200 107,500 -500 0.00% 11,094,000
2021-01-05 2020-12-31 102.800 108,000 -6,500 0.00% 11,102,400
2021-01-04 2020-12-29 94.350 114,500 +1,000 0.00% 10,803,075
2020-12-30 2020-12-28 96.400 113,500 -1,000 0.00% 10,941,400
2020-12-29 2020-12-24 91.450 114,500 +4,000 0.00% 10,471,025
2020-12-28 2020-12-22 92.200 110,500 -2,000 0.00% 10,188,100
2020-12-23 2020-12-21 90.650 112,500 -1,500 0.00% 10,198,125
2020-12-21 2020-12-17 87.350 114,000 -7,000 0.00% 9,957,900
2020-12-18 2020-12-16 82.000 121,000 -3,500 0.00% 9,922,000
2020-12-16 2020-12-14 78.200 124,500 +3,000 0.00% 9,735,900
2020-12-15 2020-12-11 81.500 121,500 -3,000 0.00% 9,902,250
2020-12-14 2020-12-10 79.250 124,500 +3,500 0.00% 9,866,625
2020-12-11 2020-12-09 79.400 121,000 +1,000 0.00% 9,607,400
2020-12-10 2020-12-08 81.600 120,000 -8,500 0.00% 9,792,000
2020-12-08 2020-12-04 79.050 128,500 -1,500 0.00% 10,157,925
2020-12-07 2020-12-03 78.300 130,000 +500 0.00% 10,179,000
2020-12-04 2020-12-02 76.450 129,500 +500 0.00% 9,900,275
2020-12-03 2020-12-01 77.600 129,000 -2,000 0.00% 10,010,400
2020-12-02 2020-11-30 76.900 131,000 +3,500 0.00% 10,073,900
2020-12-01 2020-11-27 76.100 127,500 -7,500 0.00% 9,702,750
2020-11-27 2020-11-25 75.100 135,000 +9,000 0.00% 10,138,500
2020-11-26 2020-11-24 78.050 126,000 -4,500 0.00% 9,834,300
2020-11-25 2020-11-23 81.450 130,500 -1,500 0.00% 10,629,225
2020-11-24 2020-11-20 83.350 132,000 +3,000 0.00% 11,002,200
2020-11-19 2020-11-17 80.800 129,000 +1,500 0.00% 10,423,200
2020-11-17 2020-11-13 733.800 127,500 -4,500 0.00% 93,559,500
2020-11-16 2020-11-12 694.200 132,000 +117,000 0.00% 91,634,400
2020-11-12 2020-11-10 685.200 15,000 +2,500 0.00% 10,278,000
2020-11-11 2020-11-09 721.200 12,500 -167 0.00% 9,015,000
2020-11-10 2020-11-06 705.000 12,667 +167 0.00% 8,930,235
2020-11-09 2020-11-05 713.400 12,500 -1,167 0.00% 8,917,500
2020-11-06 2020-11-04 665.400 13,667 -166 0.00% 9,094,022
2020-11-05 2020-11-03 647.400 13,833 +333 0.00% 8,955,484
2020-11-04 2020-11-02 647.400 13,500 +333 0.00% 8,739,900
2020-10-28 2020-10-23 655.800 13,167 +500 0.00% 8,634,919
2020-10-23 2020-10-21 675.000 12,667 -1,166 0.00% 8,550,225
2020-10-21 2020-10-19 600.600 13,833 +333 0.00% 8,308,100
2020-10-20 2020-10-16 613.200 13,500 -333 0.00% 8,278,200
2020-10-19 2020-10-15 602.400 13,833 +2,000 0.00% 8,332,999
2020-10-16 2020-10-14 613.200 11,833 +666 0.00% 7,255,996
2020-10-15 2020-10-12 643.200 11,167 -333 0.00% 7,182,614
2020-10-12 2020-10-08 617.400 11,500 -333 0.00% 7,100,100
2020-10-09 2020-10-07 608.400 11,833 +166 0.00% 7,199,197
2020-10-07 2020-10-05 582.000 11,667 +1,334 0.00% 6,790,194
2020-10-06 2020-09-30 565.800 10,333 -167 0.00% 5,846,411
2020-10-05 2020-09-29 554.400 10,500 +500 0.00% 5,821,200
2020-09-30 2020-09-28 548.100 10,000 -167 0.00% 5,481,000
2020-09-29 2020-09-25 531.900 10,167 +167 0.00% 5,407,827
2020-09-28 2020-09-24 545.700 10,000 +333 0.00% 5,457,000
2020-09-23 2020-09-21 566.400 9,667 +167 0.00% 5,475,389
2020-09-22 2020-09-18 573.300 9,500 -500 0.00% 5,446,350
2020-09-21 2020-09-17 555.000 10,000 +667 0.00% 5,550,000
2020-09-18 2020-09-16 577.800 9,333 +333 0.00% 5,392,607
2020-09-17 2020-09-15 580.200 9,000 +500 0.00% 5,221,800
2020-09-16 2020-09-14 561.000 8,500 -333 0.00% 4,768,500
2020-09-15 2020-09-11 552.900 8,833 -334 0.00% 4,883,766
2020-09-14 2020-09-10 534.000 9,167 +1,667 0.00% 4,895,178
2020-09-03 2020-09-01 594.900 7,500 -167 0.00% 4,461,750
2020-09-02 2020-08-31 604.200 7,667 +334 0.00% 4,632,401
2020-09-01 2020-08-28 606.600 7,333 -334 0.00% 4,448,198
2020-08-28 2020-08-26 565.500 7,667 -500 0.00% 4,335,689
2020-08-27 2020-08-25 534.000 8,167 +334 0.00% 4,361,178
2020-08-26 2020-08-24 554.700 7,833 -334 0.00% 4,344,965
2020-08-10 2020-08-06 524.100 8,167 +334 0.00% 4,280,325
2020-08-07 2020-08-05 517.500 7,833 +166 0.00% 4,053,578
2020-08-06 2020-08-04 494.100 7,667 +334 0.00% 3,788,265
2020-08-05 2020-08-03 485.400 7,333 +333 0.00% 3,559,438
2020-08-04 2020-07-31 478.800 7,000 -333 0.00% 3,351,600
2020-07-31 2020-07-29 468.000 7,333 +500 0.00% 3,431,844
2020-07-30 2020-07-28 450.000 6,833 -334 0.00% 3,074,850
2020-07-28 2020-07-24 435.600 7,167 +667 0.00% 3,121,945
2020-07-27 2020-07-23 463.200 6,500 +167 0.00% 3,010,800
2020-07-24 2020-07-22 454.500 6,333 -167 0.00% 2,878,349
2020-07-23 2020-07-21 457.500 6,500 +333 0.00% 2,973,750
2020-07-22 2020-07-20 435.000 6,167 +500 0.00% 2,682,645
2020-07-16 2020-07-14 445.500 5,667 +334 0.00% 2,524,649
2020-07-15 2020-07-13 469.200 5,333 -334 0.00% 2,502,244
2020-07-14 2020-07-10 436.200 5,667 -500 0.00% 2,471,945
2020-07-13 2020-07-09 429.000 6,167 -166 0.00% 2,645,643
2020-07-10 2020-07-08 423.300 6,333 -167 0.00% 2,680,759
2020-07-09 2020-07-07 420.000 6,500 +167 0.00% 2,730,000
2020-07-08 2020-07-06 418.500 6,333 +666 0.00% 2,650,361
2020-07-06 2020-07-02 426.000 5,667 +1,334 0.00% 2,414,142
2020-06-30 2020-06-26 448.500 4,333 -334 0.00% 1,943,351
2020-06-29 2020-06-24 436.500 4,667 -333 0.00% 2,037,146
2020-06-26 2020-06-23 437.400 5,000 -167 0.00% 2,187,000
2020-06-23 2020-06-19 415.800 5,167 -333 0.00% 2,148,439
2020-06-19 2020-06-17 404.100 5,500 -1,667 0.00% 2,222,550
2020-06-18 2020-06-16 392.400 7,167 -1,666 0.00% 2,812,331
2020-06-15 2020-06-11 384.600 8,833 -167 0.00% 3,397,172
2020-06-10 2020-06-08 375.000 9,000 -167 0.00% 3,375,000
2020-06-09 2020-06-05 393.300 9,167 +167 0.00% 3,605,381
2020-06-04 2020-06-02 387.900 9,000 -1,500 0.00% 3,491,100
2020-06-02 2020-05-29 365.400 10,500 +167 0.00% 3,836,700
2020-06-01 2020-05-28 363.000 10,333 +1,666 0.00% 3,750,879
2020-05-29 2020-05-27 373.500 8,667 -166 0.00% 3,237,125
2020-05-26 2020-05-22 376.500 8,833 +833 0.00% 3,325,625
2020-05-25 2020-05-21 399.000 8,000 -500 0.00% 3,192,000
2020-05-22 2020-05-20 401.100 8,500 +833 0.00% 3,409,350
2020-05-21 2020-05-19 407.100 7,667 +167 0.00% 3,121,236
2020-05-19 2020-05-15 405.300 7,500 +833 0.00% 3,039,750
2020-05-15 2020-05-13 404.700 6,667 +167 0.00% 2,698,135
2020-05-14 2020-05-12 389.400 6,500 +833 0.00% 2,531,100
2020-05-13 2020-05-11 381.000 5,667 +667 0.00% 2,159,127
2020-03-23 2020-03-19 273.600 5,000 +1,667 0.00% 1,368,000
2020-03-19 2020-03-17 293.550 3,333 -1,667 0.00% 978,402
2020-03-18 2020-03-16 284.700 5,000 +1,667 0.00% 1,423,500
2020-03-17 2020-03-13 331.800 3,333 -1,667 0.00% 1,105,889
2020-03-16 2020-03-12 332.700 5,000 +1,667 0.00% 1,663,500
2020-03-13 2020-03-11 366.300 3,333 -1,000 0.00% 1,220,878
2020-03-11 2020-03-09 351.300 4,333 -167 0.00% 1,522,183
2020-03-09 2020-03-05 361.800 4,500 +167 0.00% 1,628,100
2020-03-06 2020-03-04 358.200 4,333 -167 0.00% 1,552,081
2020-03-05 2020-03-03 353.100 4,500 +167 0.00% 1,588,950
2020-03-04 2020-03-02 350.400 4,333 -167 0.00% 1,518,283
2020-03-02 2020-02-27 344.100 4,500 +167 0.00% 1,548,450
2020-02-18 2020-02-14 351.000 4,333 +1,000 0.00% 1,520,883
2020-02-14 2020-02-12 344.100 3,333 +166 0.00% 1,146,885
2020-02-11 2020-02-07 324.600 3,167 -1,000 0.00% 1,028,008
2020-02-06 2020-02-04 308.100 4,167 -166 0.00% 1,283,853
2020-02-03 2020-01-30 296.400 4,333 +166 0.00% 1,284,301
2020-01-30 2020-01-24 313.500 4,167 +1,000 0.00% 1,306,355
2020-01-17 2020-01-15 299.700 3,167 -500 0.00% 949,150
2020-01-14 2020-01-10 292.800 3,667 +500 0.00% 1,073,698
2020-01-13 2020-01-09 309.600 3,167 -166 0.00% 980,503
2020-01-10 2020-01-08 301.500 3,333 +166 0.00% 1,004,900
2019-12-17 2019-12-13 284.550 3,167 -1,833 0.00% 901,170
2019-11-21 2019-11-19 265.500 5,000 -167 0.00% 1,327,500
2019-11-15 2019-11-13 256.950 5,167 +167 0.00% 1,327,661
2019-11-12 2019-11-08 268.350 5,000 -167 0.00% 1,341,750
2019-11-11 2019-11-07 261.600 5,167 +167 0.00% 1,351,687
2019-11-08 2019-11-06 254.400 5,000 -167 0.00% 1,272,000
2019-11-07 2019-11-05 258.150 5,167 +834 0.00% 1,333,861
2019-11-06 2019-11-04 260.100 4,333 +500 0.00% 1,127,013
2019-11-05 2019-11-01 259.350 3,833 +1,000 0.00% 994,089
2019-11-01 2019-10-30 264.000 2,833 +166 0.00% 747,912
2019-10-29 2019-10-25 245.550 2,667 -166 0.00% 654,882
2019-10-24 2019-10-22 246.900 2,833 +166 0.00% 699,468
2019-10-15 2019-10-11 247.500 2,667 -2,833 0.00% 660,083
2019-10-14 2019-10-10 243.600 5,500 -167 0.00% 1,339,800
2019-10-11 2019-10-09 238.050 5,667 +167 0.00% 1,349,029
2019-10-10 2019-10-08 241.950 5,500 -1,667 0.00% 1,330,725
2019-10-09 2019-10-04 239.850 7,167 -166 0.00% 1,719,005
2019-10-04 2019-10-02 236.400 7,333 +166 0.00% 1,733,521
2019-09-13 2019-09-11 235.350 7,167 +1,834 0.00% 1,686,753
2019-09-04 2019-09-02 248.850 5,333 -1,667 0.00% 1,327,117
2019-09-03 2019-08-30 247.800 7,000 -2,000 0.00% 1,734,600
2019-08-30 2019-08-28 237.000 9,000 +3,667 0.00% 2,133,000
2019-08-29 2019-08-27 241.200 5,333 +1,000 0.00% 1,286,320
2019-08-28 2019-08-26 241.950 4,333 +1,666 0.00% 1,048,369
2019-08-27 2019-08-23 254.400 2,667 -666 0.00% 678,485
2019-08-26 2019-08-22 248.250 3,333 +333 0.00% 827,417
2019-08-23 2019-08-21 247.500 3,000 +333 0.00% 742,500
2019-08-21 2019-08-19 247.200 2,667 -333 0.00% 659,282
2019-08-19 2019-08-15 237.000 3,000 +333 0.00% 711,000
2019-08-14 2019-08-12 239.700 2,667 -1,000 0.00% 639,280
2019-08-09 2019-08-07 238.650 3,667 +1,000 0.00% 875,130
2019-07-31 2019-07-29 249.900 2,667 -2,333 0.00% 666,483
2019-07-29 2019-07-25 248.100 5,000 -1,667 0.00% 1,240,500
2019-07-26 2019-07-24 246.450 6,667 -1,666 0.00% 1,643,082
2019-07-25 2019-07-23 246.000 8,333 -167 0.00% 2,049,918
2019-07-19 2019-07-17 229.050 8,500 -333 0.00% 1,946,925
2019-07-18 2019-07-16 226.050 8,833 -167 0.00% 1,996,700
2019-07-15 2019-07-11 220.200 9,000 +500 0.00% 1,981,800
2019-07-05 2019-07-03 223.200 8,500 -167 0.00% 1,897,200
2019-06-28 2019-06-26 204.300 8,667 -333 0.00% 1,770,668
2019-06-27 2019-06-25 199.500 9,000 +167 0.00% 1,795,500
2019-06-26 2019-06-24 207.900 8,833 +166 0.00% 1,836,381
2019-06-21 2019-06-19 212.400 8,667 -333 0.00% 1,840,871
2019-06-20 2019-06-18 218.850 9,000 +167 0.00% 1,969,650
2019-06-17 2019-06-13 222.300 8,833 +333 0.00% 1,963,576
2019-06-12 2019-06-10 222.900 8,500 -167 0.00% 1,894,650
2019-06-10 2019-06-05 215.100 8,667 -166 0.00% 1,864,272
2019-06-06 2019-06-04 213.750 8,833 +333 0.00% 1,888,054
2019-06-04 2019-05-31 222.300 8,500 -167 0.00% 1,889,550
2019-06-03 2019-05-30 226.650 8,667 +167 0.00% 1,964,376
2019-05-29 2019-05-27 227.700 8,500 -167 0.00% 1,935,450
2019-05-21 2019-05-17 226.200 8,667 +167 0.00% 1,960,475
2019-05-17 2019-05-15 229.500 8,500 -333 0.00% 1,950,750
2019-05-15 2019-05-10 237.150 8,833 -167 0.00% 2,094,746
2019-05-14 2019-05-09 225.450 9,000 +167 0.00% 2,029,050
2019-05-10 2019-05-08 240.300 8,833 +333 0.00% 2,122,570
2019-05-07 2019-05-03 249.750 8,500 -167 0.00% 2,122,875
2019-05-06 2019-05-02 244.500 8,667 -500 0.00% 2,119,082
2019-05-03 2019-04-30 236.700 9,167 -333 0.00% 2,169,829
2019-05-02 2019-04-29 237.900 9,500 -500 0.00% 2,260,050
2019-04-30 2019-04-26 237.300 10,000 +167 0.00% 2,373,000
2019-04-26 2019-04-24 238.800 9,833 -4,334 0.00% 2,348,120
2019-04-25 2019-04-23 240.000 14,167 +1,167 0.00% 3,400,080
2019-04-24 2019-04-18 240.750 13,000 +167 0.00% 3,129,750
2019-04-23 2019-04-17 250.950 12,833 +166 0.00% 3,220,441
2019-04-17 2019-04-15 245.400 12,667 -166 0.00% 3,108,482
2019-04-12 2019-04-10 249.600 12,833 +166 0.00% 3,203,117
2019-04-11 2019-04-09 248.100 12,667 -500 0.00% 3,142,683
2019-04-10 2019-04-08 241.200 13,167 -166 0.00% 3,175,880
2019-04-09 2019-04-04 238.500 13,333 +333 0.00% 3,179,921
2019-04-08 2019-04-03 237.600 13,000 -333 0.00% 3,088,800
2019-04-03 2019-04-01 231.450 13,333 +500 0.00% 3,085,923
2019-04-01 2019-03-28 227.100 12,833 +166 0.00% 2,914,374
2019-03-29 2019-03-27 231.300 12,667 +167 0.00% 2,929,877
2019-03-26 2019-03-22 234.000 12,500 +4,167 0.00% 2,925,000
2019-03-14 2019-03-12 237.600 8,333 +2,333 0.00% 1,979,921
2019-03-13 2019-03-11 240.450 6,000 -167 0.00% 1,442,700
2019-03-12 2019-03-08 230.250 6,167 +167 0.00% 1,419,952
2019-03-08 2019-03-06 240.000 6,000 +167 0.00% 1,440,000
2019-03-04 2019-02-28 223.500 5,833 -167 0.00% 1,303,676
2019-03-01 2019-02-27 225.000 6,000 +2,000 0.00% 1,350,000
2019-02-27 2019-02-25 228.300 4,000 +167 0.00% 913,200
2019-02-26 2019-02-22 232.650 3,833 -167 0.00% 891,747
2019-02-22 2019-02-20 207.000 4,000 +167 0.00% 828,000
2019-02-13 2019-02-11 207.000 3,833 -167 0.00% 793,431
2019-02-12 2019-02-08 207.300 4,000 +167 0.00% 829,200
2019-02-01 2019-01-30 199.350 3,833 -167 0.00% 764,109
2019-01-31 2019-01-29 195.150 4,000 -11,833 0.00% 780,600
2019-01-30 2019-01-28 186.300 15,833 +500 0.00% 2,949,688
2019-01-29 2019-01-25 192.000 15,333 -3,667 0.00% 2,943,936
2019-01-28 2019-01-24 189.150 19,000 -167 0.00% 3,593,850
2019-01-25 2019-01-23 182.100 19,167 +167 0.00% 3,490,311
2019-01-24 2019-01-22 181.500 19,000 +167 0.00% 3,448,500
2019-01-21 2019-01-17 180.000 18,833 +1,333 0.00% 3,389,940
2019-01-18 2019-01-16 175.650 17,500 -167 0.00% 3,073,875
2019-01-15 2019-01-11 173.400 17,667 +167 0.00% 3,063,458
2019-01-14 2019-01-10 174.600 17,500 -4,333 0.00% 3,055,500
2019-01-11 2019-01-09 163.500 21,833 -334 0.01% 3,569,696
2019-01-09 2019-01-07 152.850 22,167 +167 0.01% 3,388,226
2019-01-04 2019-01-02 146.100 22,000 +7,667 0.01% 3,214,200
2018-12-28 2018-12-24 148.200 14,333 +13,500 0.00% 2,124,151
2018-12-27 2018-12-20 151.350 833 +166 0.00% 126,075
2018-12-21 2018-12-19 159.000 667 +167 0.00% 106,053
2018-12-20 2018-12-18 167.550 500 -9,333 0.00% 83,775
2018-12-17 2018-12-13 170.700 9,833 -1,334 0.00% 1,678,493
2018-12-14 2018-12-12 163.800 11,167 +7,834 0.00% 1,829,155
2018-12-12 2018-12-10 149.700 3,333 +1,833 0.00% 498,950
2018-12-11 2018-12-07 177.000 1,500 +667 0.00% 265,500
2018-12-10 2018-12-06 187.050 833 +666 0.00% 155,813
2018-12-03 2018-11-29 192.450 167 -1,166 0.00% 32,139
2018-11-30 2018-11-28 186.450 1,333 +500 0.00% 248,538
2018-11-28 2018-11-26 179.400 833 +166 0.00% 149,440
2018-11-27 2018-11-23 185.400 667 +500 0.00% 123,662
2018-11-26 2018-11-22 195.450 167 -166 0.00% 32,640
2018-11-23 2018-11-21 197.400 333 +166 0.00% 65,734
2018-11-16 2018-11-14 189.750 167 -166 0.00% 31,688
2018-11-14 2018-11-12 186.000 333 +166 0.00% 61,938
2018-11-06 2018-11-02 192.300 167 -15,000 0.00% 32,114
2018-10-30 2018-10-26 167.700 15,167 -166 0.00% 2,543,506
2018-10-26 2018-10-24 188.100 15,333 +166 0.00% 2,884,137
2018-10-24 2018-10-22 202.200 15,167 -166 0.00% 3,066,767
2018-10-19 2018-10-16 191.850 15,333 +166 0.00% 2,941,636
2018-10-18 2018-10-15 195.000 15,167 -166 0.00% 2,957,565
2018-10-15 2018-10-11 187.200 15,333 +166 0.00% 2,870,338
2018-10-12 2018-10-10 203.850 15,167 -333 0.00% 3,091,793
2018-10-09 2018-10-05 218.400 15,500 +333 0.00% 3,385,200
2018-09-21 2018-09-19 226.350 15,167 -166 0.00% 3,433,050
2018-09-20 2018-09-18 214.500 15,333 +166 0.00% 3,288,929
2018-09-18 2018-09-14 213.000 15,167 -500 0.00% 3,230,571
2018-09-14 2018-09-12 199.650 15,667 +167 0.00% 3,127,917
2018-09-13 2018-09-11 210.150 15,500 +167 0.00% 3,257,325
2018-09-12 2018-09-10 218.850 15,333 -167 0.00% 3,355,627
2018-09-10 2018-09-06 222.150 15,500 +167 0.00% 3,443,325
2018-09-06 2018-09-04 232.500 15,333 +166 0.00% 3,564,923
2018-08-28 2018-08-24 228.900 15,167 -166 0.00% 3,471,726
2018-08-23 2018-08-21 211.500 15,333 -167 0.00% 3,242,930
2018-08-20 2018-08-16 205.350 15,500 +4,833 0.00% 3,182,925
2018-08-17 2018-08-15 222.300 10,667 +167 0.00% 2,371,274
2018-08-09 2018-08-07 225.000 10,500 -500 0.00% 2,362,500
2018-08-08 2018-08-06 219.150 11,000 +333 0.00% 2,410,650
2018-08-07 2018-08-03 221.100 10,667 +1,500 0.00% 2,358,474
2018-08-06 2018-08-02 230.100 9,167 +500 0.00% 2,109,327
2018-08-02 2018-07-31 239.400 8,667 +167 0.00% 2,074,880
2018-07-30 2018-07-26 243.750 8,500 -167 0.00% 2,071,875
2018-07-27 2018-07-25 240.750 8,667 +167 0.00% 2,086,580
2018-07-25 2018-07-23 240.450 8,500 -167 0.00% 2,043,825
2018-07-24 2018-07-20 235.200 8,667 +167 0.00% 2,038,478
2018-07-20 2018-07-18 237.300 8,500 -167 0.00% 2,017,050
2018-07-19 2018-07-17 235.350 8,667 +167 0.00% 2,039,778
2018-07-12 2018-07-10 228.150 8,500 -167 0.00% 1,939,275
2018-07-10 2018-07-06 232.950 8,667 -166 0.00% 2,018,978
2018-07-09 2018-07-05 223.500 8,833 +5,333 0.00% 1,974,176
2018-07-06 2018-07-04 236.100 3,500 +3,333 0.00% 826,350
2018-07-03 2018-06-28 249.750 167 +167 0.00% 41,708
2018-05-10 2018-05-08 225.750 0 -167
2018-04-30 2018-04-26 218.400 167 +167 0.00% 36,473
2018-04-27 2018-04-25 226.350 0 -167
2018-04-25 2018-04-23 215.100 167 +167 0.00% 35,922
2018-04-24 2018-04-20 229.500 0 -167
2018-04-23 2018-04-19 228.600 167 +167 0.00% 38,176
2018-03-29 2018-03-27 241.800 0 -167
2018-03-26 2018-03-22 218.700 167 +167 0.00% 36,523
2018-02-13 2018-02-09 146.850 0 -167
2018-02-09 2018-02-07 143.550 167 -166 0.00% 23,973
2018-02-08 2018-02-06 144.600 333 +166 0.00% 48,152
2018-02-07 2018-02-05 154.050 167 +167 0.00% 25,726
2018-01-09 2018-01-05 151.200 0 -167
2018-01-05 2018-01-03 133.350 167 -166 0.00% 22,269
2017-12-28 2017-12-22 129.750 333 -167 0.00% 43,207
2017-12-19 2017-12-15 126.000 500 -333 0.00% 63,000
2017-12-15 2017-12-13 124.800 833 +500 0.00% 103,958
2017-12-14 2017-12-12 134.250 333 -167 0.00% 44,705
2017-12-12 2017-12-08 129.000 500 -167 0.00% 64,500
2017-12-08 2017-12-06 128.100 667 +334 0.00% 85,443
2017-12-07 2017-12-05 137.400 333 -167 0.00% 45,754
2017-12-06 2017-12-04 138.900 500 +167 0.00% 69,450
2017-12-04 2017-11-30 139.350 333 +333 0.00% 46,404
2017-11-01 2017-10-30 128.100 0 -667
2017-10-31 2017-10-27 129.300 667 +667 0.00% 86,243
2017-10-30 2017-10-26 136.500 0 -333
2017-10-27 2017-10-25 144.900 333 +333 0.00% 48,252
2017-10-23 2017-10-19 119.250 0 -3,333
2017-09-27 2017-09-25 112.500 3,333 +3,333 0.00% 374,963
2017-06-15 2017-06-13 84.750 0

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