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: GUOSEN SECURITIES (HK) BROKERAGE CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 686,500 +0 0.02% 25,990,890
2025-10-13 2025-10-09 40.960 686,500 +0 0.02% 28,119,040
2025-10-10 2025-10-08 42.000 686,500 +1,000 0.02% 28,833,000
2025-10-09 2025-10-06 42.000 685,500 +34,000 0.02% 28,791,000
2025-10-08 2025-10-03 42.180 651,500 +2,500 0.02% 27,480,270
2025-10-06 2025-10-02 42.080 649,000 +3,000 0.02% 27,309,920
2025-10-03 2025-09-30 40.980 646,000 +1,000 0.02% 26,473,080
2025-10-02 2025-09-29 39.600 645,000 +2,000 0.02% 25,542,000
2025-09-30 2025-09-26 39.060 643,000 +2,500 0.02% 25,115,580
2025-09-29 2025-09-25 40.000 640,500 +500 0.02% 25,620,000
2025-09-26 2025-09-24 39.960 640,000 +3,000 0.02% 25,574,400
2025-09-25 2025-09-23 39.500 637,000 +8,000 0.02% 25,161,500
2025-09-24 2025-09-22 40.080 629,000 +67,000 0.02% 25,210,320
2025-09-23 2025-09-19 37.780 562,000 -56,500 0.01% 21,232,360
2025-09-22 2025-09-18 38.900 618,500 -17,500 0.02% 24,059,650
2025-09-19 2025-09-17 39.220 636,000 -68,000 0.02% 24,943,920
2025-09-18 2025-09-16 38.760 704,000 +500 0.02% 27,287,040
2025-09-17 2025-09-15 38.840 703,500 -25,000 0.02% 27,323,940
2025-09-16 2025-09-12 36.480 728,500 -3,500 0.02% 26,575,680
2025-09-15 2025-09-11 36.000 732,000 +2,500 0.02% 26,352,000
2025-09-12 2025-09-10 37.600 729,500 +2,500 0.02% 27,429,200
2025-09-11 2025-09-09 37.660 727,000 -27,500 0.02% 27,378,820
2025-09-10 2025-09-08 38.980 754,500 +1,000 0.02% 29,410,410
2025-09-09 2025-09-05 36.940 753,500 +74,000 0.02% 27,834,290
2025-09-08 2025-09-04 35.280 679,500 +1,000 0.02% 23,972,760
2025-09-05 2025-09-03 36.580 678,500 -12,500 0.02% 24,819,530
2025-09-04 2025-09-02 35.740 691,000 -8,500 0.02% 24,696,340
2025-09-03 2025-09-01 35.980 699,500 -14,500 0.02% 25,168,010
2025-09-02 2025-08-29 33.200 714,000 -1,500 0.02% 23,704,800
2025-09-01 2025-08-28 31.040 715,500 +2,000 0.02% 22,209,120
2025-08-29 2025-08-27 31.760 713,500 -1,500 0.02% 22,660,760
2025-08-28 2025-08-26 32.620 715,000 +3,000 0.02% 23,323,300
2025-08-27 2025-08-25 33.280 712,000 +500 0.02% 23,695,360
2025-08-26 2025-08-22 32.920 711,500 +30,000 0.02% 23,422,580
2025-08-25 2025-08-21 31.320 681,500 -8,500 0.02% 21,344,580
2025-08-22 2025-08-20 30.620 690,000 +31,000 0.02% 21,127,800
2025-08-21 2025-08-19 29.780 659,000 +33,000 0.02% 19,625,020
2025-08-20 2025-08-18 31.000 626,000 +5,000 0.02% 19,406,000
2025-08-19 2025-08-15 30.940 621,000 +35,500 0.02% 19,213,740
2025-08-18 2025-08-14 30.820 585,500 -1,000 0.01% 18,045,110
2025-08-15 2025-08-13 30.800 586,500 +49,000 0.01% 18,064,200
2025-08-14 2025-08-12 29.560 537,500 -5,000 0.01% 15,888,500
2025-08-13 2025-08-11 29.720 542,500 +17,000 0.01% 16,123,100
2025-08-12 2025-08-08 29.360 525,500 -16,000 0.01% 15,428,680
2025-08-11 2025-08-07 30.020 541,500 +20,500 0.01% 16,255,830
2025-08-08 2025-08-06 31.620 521,000 -8,000 0.01% 16,474,020
2025-08-07 2025-08-05 31.860 529,000 +3,000 0.01% 16,853,940
2025-08-06 2025-08-04 31.220 526,000 +62,500 0.01% 16,421,720
2025-08-05 2025-08-01 31.350 463,500 +2,500 0.01% 14,530,725
2025-08-04 2025-07-31 32.200 461,000 -42,000 0.01% 14,844,200
2025-08-01 2025-07-30 33.400 503,000 -85,500 0.01% 16,800,200
2025-07-31 2025-07-29 33.600 588,500 +5,000 0.01% 19,773,600
2025-07-30 2025-07-28 32.000 583,500 -13,500 0.01% 18,672,000
2025-07-29 2025-07-25 31.500 597,000 -4,000 0.01% 18,805,500
2025-07-28 2025-07-24 29.850 601,000 +7,000 0.01% 17,939,850
2025-07-25 2025-07-23 28.750 594,000 -15,000 0.01% 17,077,500
2025-07-24 2025-07-22 28.000 609,000 +35,000 0.01% 17,052,000
2025-07-23 2025-07-21 28.000 574,000 +7,000 0.01% 16,072,000
2025-07-22 2025-07-18 28.550 567,000 -6,500 0.01% 16,187,850
2025-07-21 2025-07-17 28.300 573,500 +15,500 0.01% 16,230,050
2025-07-18 2025-07-16 27.200 558,000 +1,000 0.01% 15,177,600
2025-07-17 2025-07-15 27.300 557,000 +6,000 0.01% 15,206,100
2025-07-16 2025-07-14 26.750 551,000 -9,000 0.01% 14,739,250
2025-07-15 2025-07-11 26.650 560,000 +18,000 0.01% 14,924,000
2025-07-14 2025-07-10 25.700 542,000 -21,000 0.01% 13,929,400
2025-07-11 2025-07-09 25.900 563,000 +12,000 0.01% 14,581,700
2025-07-10 2025-07-08 25.700 551,000 -25,500 0.01% 14,160,700
2025-07-09 2025-07-07 25.050 576,500 +3,500 0.01% 14,441,325
2025-07-08 2025-07-04 26.200 573,000 -17,500 0.01% 15,012,600
2025-07-07 2025-07-03 25.800 590,500 -3,500 0.01% 15,234,900
2025-07-04 2025-07-02 25.650 594,000 -1,500 0.01% 15,236,100
2025-07-03 2025-06-30 25.650 595,500 +5,000 0.01% 15,274,575
2025-06-30 2025-06-26 25.000 590,500 +6,000 0.01% 14,762,500
2025-06-27 2025-06-25 25.700 584,500 +2,000 0.01% 15,021,650
2025-06-26 2025-06-24 25.400 582,500 +6,000 0.01% 14,795,500
2025-06-25 2025-06-23 24.500 576,500 -20,500 0.01% 14,124,250
2025-06-24 2025-06-20 24.100 597,000 +2,500 0.01% 14,387,700
2025-06-23 2025-06-19 24.100 594,500 -9,000 0.01% 14,327,450
2025-06-20 2025-06-18 24.850 603,500 +9,000 0.01% 14,996,975
2025-06-19 2025-06-17 25.700 594,500 -25,500 0.01% 15,278,650
2025-06-18 2025-06-16 26.500 620,000 +40,000 0.02% 16,430,000
2025-06-17 2025-06-13 28.000 580,000 +21,500 0.01% 16,240,000
2025-06-16 2025-06-12 27.750 558,500 -3,000 0.01% 15,498,375
2025-06-13 2025-06-11 26.650 561,500 +2,500 0.01% 14,963,975
2025-06-12 2025-06-10 26.550 559,000 -19,500 0.01% 14,841,450
2025-06-11 2025-06-09 26.000 578,500 -20,500 0.01% 15,041,000
2025-06-10 2025-06-06 24.650 599,000 +1,500 0.01% 14,765,350
2025-06-09 2025-06-05 24.900 597,500 +3,000 0.01% 14,877,750
2025-06-06 2025-06-04 25.200 594,500 +5,000 0.01% 14,981,400
2025-06-04 2025-06-02 24.950 589,500 -10,000 0.01% 14,708,025
2025-06-03 2025-05-30 24.950 599,500 +11,000 0.01% 14,957,525
2025-06-02 2025-05-29 25.750 588,500 -10,500 0.01% 15,153,875
2025-05-30 2025-05-28 23.400 599,000 -4,500 0.01% 14,016,600
2025-05-27 2025-05-23 23.850 603,500 +4,000 0.01% 14,393,475
2025-05-26 2025-05-22 24.050 599,500 -1,500 0.01% 14,417,975
2025-05-23 2025-05-21 24.700 601,000 +4,000 0.01% 14,844,700
2025-05-22 2025-05-20 24.150 597,000 -18,000 0.01% 14,417,550
2025-05-21 2025-05-19 23.750 615,000 -3,500 0.02% 14,606,250
2025-05-20 2025-05-16 23.550 618,500 -500 0.02% 14,565,675
2025-05-19 2025-05-15 23.850 619,000 -1,500 0.02% 14,763,150
2025-05-16 2025-05-14 23.800 620,500 -7,000 0.02% 14,767,900
2025-05-15 2025-05-13 23.150 627,500 -1,000 0.02% 14,526,625
2025-05-13 2025-05-09 23.100 628,500 -4,500 0.02% 14,518,350
2025-05-12 2025-05-08 22.550 633,000 -2,500 0.02% 14,274,150
2025-05-09 2025-05-07 21.700 635,500 -1,000 0.02% 13,790,350
2025-05-07 2025-05-02 24.100 636,500 -5,500 0.02% 15,339,650
2025-05-06 2025-04-30 22.800 642,000 -3,000 0.02% 14,637,600
2025-05-02 2025-04-29 23.100 645,000 +5,500 0.02% 14,899,500
2025-04-30 2025-04-28 22.850 639,500 -3,000 0.02% 14,612,575
2025-04-29 2025-04-25 22.800 642,500 -2,000 0.02% 14,649,000
2025-04-28 2025-04-24 22.850 644,500 -4,500 0.02% 14,726,825
2025-04-25 2025-04-23 22.700 649,000 -1,500 0.02% 14,732,300
2025-04-24 2025-04-22 21.550 650,500 +8,000 0.02% 14,018,275
2025-04-23 2025-04-17 20.500 642,500 +500 0.02% 13,171,250
2025-04-22 2025-04-16 20.200 642,000 -49,000 0.02% 12,968,400
2025-04-17 2025-04-15 21.200 691,000 -1,000 0.02% 14,649,200
2025-04-16 2025-04-14 21.200 692,000 +5,000 0.02% 14,670,400
2025-04-15 2025-04-11 19.940 687,000 -6,000 0.02% 13,698,780
2025-04-14 2025-04-10 19.220 693,000 -12,000 0.02% 13,319,460
2025-04-11 2025-04-09 18.500 705,000 +35,500 0.02% 13,042,500
2025-04-10 2025-04-08 17.820 669,500 +52,500 0.02% 11,930,490
2025-04-09 2025-04-07 18.280 617,000 +13,000 0.02% 11,278,760
2025-04-08 2025-04-03 24.850 604,000 -30,500 0.01% 15,009,400
2025-04-07 2025-04-02 26.250 634,500 +22,500 0.02% 16,655,625
2025-04-03 2025-04-01 26.800 612,000 -27,000 0.01% 16,401,600
2025-04-02 2025-03-31 27.050 639,000 -10,500 0.02% 17,284,950
2025-04-01 2025-03-28 26.800 649,500 -6,000 0.02% 17,406,600
2025-03-31 2025-03-27 27.750 655,500 +1,500 0.02% 18,190,125
2025-03-28 2025-03-26 26.200 654,000 -500 0.02% 17,134,800
2025-03-26 2025-03-24 26.350 654,500 +3,500 0.02% 17,246,075
2025-03-25 2025-03-21 26.350 651,000 -15,500 0.02% 17,153,850
2025-03-21 2025-03-19 28.500 666,500 +14,000 0.02% 18,995,250
2025-03-19 2025-03-17 26.600 652,500 -4,000 0.02% 17,356,500
2025-03-18 2025-03-14 26.650 656,500 -36,000 0.02% 17,495,725
2025-03-17 2025-03-13 23.300 692,500 +1,000 0.02% 16,135,250
2025-03-13 2025-03-11 24.100 691,500 +7,500 0.02% 16,665,150
2025-03-11 2025-03-07 23.750 684,000 +13,000 0.02% 16,245,000
2025-03-10 2025-03-06 23.550 671,000 +10,000 0.02% 15,802,050
2025-03-06 2025-03-04 22.600 661,000 +17,000 0.02% 14,938,600
2025-03-05 2025-03-03 22.400 644,000 -9,500 0.02% 14,425,600
2025-03-04 2025-02-28 22.450 653,500 +1,500 0.02% 14,671,075
2025-03-03 2025-02-27 23.650 652,000 +9,500 0.02% 15,419,800
2025-02-28 2025-02-26 23.750 642,500 +7,000 0.02% 15,259,375
2025-02-27 2025-02-25 23.350 635,500 -31,000 0.02% 14,838,925
2025-02-26 2025-02-24 23.650 666,500 -17,000 0.02% 15,762,725
2025-02-25 2025-02-21 26.000 683,500 +17,000 0.02% 17,771,000
2025-02-24 2025-02-20 24.300 666,500 +16,000 0.02% 16,195,950
2025-02-21 2025-02-19 24.300 650,500 +4,000 0.02% 15,807,150
2025-02-20 2025-02-18 24.200 646,500 +13,500 0.02% 15,645,300
2025-02-19 2025-02-17 23.450 633,000 -8,000 0.02% 14,843,850
2025-02-18 2025-02-14 23.300 641,000 -17,000 0.02% 14,935,300
2025-02-17 2025-02-13 20.850 658,000 -14,500 0.02% 13,719,300
2025-02-14 2025-02-12 21.450 672,500 -30,500 0.02% 14,425,125
2025-02-13 2025-02-11 21.400 703,000 -20,500 0.02% 15,044,200
2025-02-12 2025-02-10 21.800 723,500 +11,000 0.02% 15,772,300
2025-02-11 2025-02-07 21.300 712,500 -6,000 0.02% 15,176,250
2025-02-10 2025-02-06 21.150 718,500 +9,000 0.02% 15,196,275
2025-02-07 2025-02-05 20.100 709,500 -22,500 0.02% 14,260,950
2025-02-06 2025-02-04 19.680 732,000 -9,000 0.02% 14,405,760
2025-02-05 2025-02-03 18.480 741,000 -3,000 0.02% 13,693,680
2025-01-24 2025-01-22 17.640 744,000 -2,000 0.02% 13,124,160
2025-01-23 2025-01-21 18.200 746,000 -2,000 0.02% 13,577,200
2025-01-22 2025-01-20 18.700 748,000 -13,500 0.02% 13,987,600
2025-01-21 2025-01-17 17.960 761,500 -9,000 0.02% 13,676,540
2025-01-20 2025-01-16 17.740 770,500 -34,500 0.02% 13,668,670
2025-01-17 2025-01-15 17.420 805,000 +1,000 0.02% 14,023,100
2025-01-16 2025-01-14 17.600 804,000 -10,500 0.02% 14,150,400
2025-01-15 2025-01-13 16.900 814,500 +500 0.02% 13,765,050
2025-01-13 2025-01-09 16.920 814,000 -30,500 0.02% 13,772,880
2025-01-10 2025-01-08 16.480 844,500 -10,500 0.02% 13,917,360
2025-01-09 2025-01-07 16.180 855,000 -15,500 0.02% 13,833,900
2025-01-08 2025-01-06 16.600 870,500 +6,500 0.02% 14,450,300
2025-01-07 2025-01-03 17.000 864,000 +2,000 0.02% 14,688,000
2025-01-06 2025-01-02 16.820 862,000 -500 0.02% 14,498,840
2025-01-03 2024-12-31 17.560 862,500 +28,000 0.02% 15,145,500
2025-01-02 2024-12-27 17.340 834,500 -5,000 0.02% 14,470,230
2024-12-30 2024-12-24 17.460 839,500 -18,500 0.02% 14,657,670
2024-12-27 2024-12-20 17.020 858,000 +36,500 0.02% 14,603,160
2024-12-23 2024-12-19 16.960 821,500 +30,000 0.02% 13,932,640
2024-12-19 2024-12-17 16.840 791,500 +3,000 0.02% 13,328,860
2024-12-18 2024-12-16 17.280 788,500 -82,000 0.02% 13,625,280
2024-12-17 2024-12-13 17.800 870,500 -3,500 0.02% 15,494,900
2024-12-16 2024-12-12 18.160 874,000 -10,000 0.02% 15,871,840
2024-12-13 2024-12-11 18.420 884,000 -46,000 0.02% 16,283,280
2024-12-12 2024-12-10 18.260 930,000 -73,000 0.02% 16,981,800
2024-12-11 2024-12-09 19.000 1,003,000 -20,500 0.02% 19,057,000
2024-12-10 2024-12-06 17.340 1,023,500 -44,000 0.02% 17,747,490
2024-12-09 2024-12-05 16.440 1,067,500 -71,500 0.03% 17,549,700
2024-12-06 2024-12-04 16.820 1,139,000 -13,000 0.03% 19,157,980
2024-12-05 2024-12-03 16.720 1,152,000 -11,000 0.03% 19,261,440
2024-12-04 2024-12-02 15.500 1,163,000 -12,500 0.03% 18,026,500
2024-12-03 2024-11-29 15.000 1,175,500 -25,500 0.03% 17,632,500
2024-12-02 2024-11-28 14.660 1,201,000 +29,500 0.03% 17,606,660
2024-11-29 2024-11-27 14.800 1,171,500 -2,000 0.03% 17,338,200
2024-11-28 2024-11-26 14.300 1,173,500 +3,500 0.03% 16,781,050
2024-11-27 2024-11-25 14.420 1,170,000 -9,500 0.03% 16,871,400
2024-11-26 2024-11-22 14.400 1,179,500 +30,000 0.03% 16,984,800
2024-11-25 2024-11-21 15.000 1,149,500 -169,500 0.03% 17,242,500
2024-11-22 2024-11-20 15.360 1,319,000 +3,000 0.03% 20,259,840
2024-11-21 2024-11-19 15.200 1,316,000 +236,000 0.03% 20,003,200
2024-11-20 2024-11-18 14.860 1,080,000 +1,000 0.03% 16,048,800
2024-11-19 2024-11-15 15.020 1,079,000 -500 0.03% 16,206,580
2024-11-18 2024-11-14 15.180 1,079,500 -254,500 0.03% 16,386,810
2024-11-15 2024-11-13 16.080 1,334,000 +221,500 0.03% 21,450,720
2024-11-14 2024-11-12 16.640 1,112,500 -18,500 0.03% 18,512,000
2024-11-13 2024-11-11 16.820 1,131,000 -234,000 0.03% 19,023,420
2024-11-12 2024-11-08 17.120 1,365,000 -7,000 0.03% 23,368,800
2024-11-11 2024-11-07 17.540 1,372,000 -31,500 0.03% 24,064,880
2024-11-08 2024-11-06 17.180 1,403,500 +100,000 0.03% 24,112,130
2024-11-07 2024-11-05 17.300 1,303,500 +26,000 0.03% 22,550,550
2024-11-06 2024-11-04 16.760 1,277,500 +15,000 0.03% 21,410,900
2024-11-05 2024-11-01 16.320 1,262,500 +20,500 0.03% 20,604,000
2024-11-04 2024-10-31 16.340 1,242,000 -31,500 0.03% 20,294,280
2024-11-01 2024-10-30 16.360 1,273,500 +8,000 0.03% 20,834,460
2024-10-31 2024-10-29 17.080 1,265,500 +10,000 0.03% 21,614,740
2024-10-30 2024-10-28 17.420 1,255,500 +3,500 0.03% 21,870,810
2024-10-29 2024-10-25 17.440 1,252,000 -17,500 0.03% 21,834,880
2024-10-28 2024-10-24 16.460 1,269,500 +21,000 0.03% 20,895,970
2024-10-25 2024-10-23 16.860 1,248,500 -3,000 0.03% 21,049,710
2024-10-24 2024-10-22 16.440 1,251,500 -40,500 0.03% 20,574,660
2024-10-23 2024-10-21 16.340 1,292,000 -3,500 0.03% 21,111,280
2024-10-22 2024-10-18 16.500 1,295,500 +126,000 0.03% 21,375,750
2024-10-21 2024-10-17 15.180 1,169,500 -62,500 0.03% 17,753,010
2024-10-18 2024-10-16 15.680 1,232,000 +46,500 0.03% 19,317,760
2024-10-17 2024-10-15 16.140 1,185,500 -211,000 0.03% 19,133,970
2024-10-16 2024-10-14 17.320 1,396,500 -49,500 0.03% 24,187,380
2024-10-15 2024-10-10 18.020 1,446,000 -28,000 0.03% 26,056,920
2024-10-14 2024-10-09 17.900 1,474,000 -192,000 0.04% 26,384,600
2024-10-10 2024-10-08 19.060 1,666,000 -35,000 0.04% 31,753,960
2024-10-09 2024-10-07 22.850 1,701,000 -15,000 0.04% 38,867,850
2024-10-08 2024-10-04 21.450 1,716,000 -30,500 0.04% 36,808,200
2024-10-07 2024-10-03 18.740 1,746,500 +91,000 0.04% 32,729,410
2024-10-04 2024-10-02 20.150 1,655,500 +185,500 0.04% 33,358,325
2024-10-03 2024-09-30 17.500 1,470,000 +14,000 0.04% 25,725,000
2024-10-02 2024-09-27 15.980 1,456,000 +243,000 0.04% 23,266,880
2024-09-30 2024-09-26 13.860 1,213,000 +70,000 0.03% 16,812,180
2024-09-27 2024-09-25 13.400 1,143,000 +339,000 0.03% 15,316,200
2024-09-26 2024-09-24 12.860 804,000 +28,000 0.02% 10,339,440
2024-09-25 2024-09-23 12.700 776,000 +43,000 0.02% 9,855,200
2024-09-24 2024-09-20 13.380 733,000 -8,000 0.02% 9,807,540
2024-09-23 2024-09-19 12.120 741,000 -1,500 0.02% 8,980,920
2024-09-17 2024-09-13 11.540 742,500 +16,500 0.02% 8,568,450
2024-09-12 2024-09-10 10.900 726,000 -34,500 0.02% 7,913,400
2024-09-11 2024-09-09 11.340 760,500 -60,000 0.02% 8,624,070
2024-09-09 2024-09-04 11.080 820,500 +3,000 0.02% 9,091,140
2024-09-03 2024-08-30 11.220 817,500 -38,500 0.02% 9,172,350
2024-08-29 2024-08-27 10.720 856,000 +19,000 0.02% 9,176,320
2024-08-28 2024-08-26 10.960 837,000 -26,000 0.02% 9,173,520
2024-08-27 2024-08-23 10.260 863,000 +9,500 0.02% 8,854,380
2024-08-26 2024-08-22 10.400 853,500 -406,500 0.02% 8,876,400
2024-08-23 2024-08-21 11.360 1,260,000 +12,500 0.03% 14,313,600
2024-08-22 2024-08-20 11.700 1,247,500 +14,000 0.03% 14,595,750
2024-08-21 2024-08-19 11.920 1,233,500 +8,500 0.03% 14,703,320
2024-08-20 2024-08-16 11.760 1,225,000 -34,500 0.03% 14,406,000
2024-08-19 2024-08-15 11.300 1,259,500 +19,500 0.03% 14,232,350
2024-08-16 2024-08-14 11.220 1,240,000 +161,500 0.03% 13,912,800
2024-08-15 2024-08-13 11.720 1,078,500 -17,000 0.03% 12,640,020
2024-08-13 2024-08-09 11.360 1,095,500 +148,500 0.03% 12,444,880
2024-08-09 2024-08-07 11.240 947,000 +21,000 0.02% 10,644,280
2024-08-07 2024-08-05 11.100 926,000 +2,000 0.02% 10,278,600
2024-08-06 2024-08-02 11.400 924,000 +64,500 0.02% 10,533,600
2024-08-02 2024-07-31 11.520 859,500 -51,500 0.02% 9,901,440
2024-07-31 2024-07-29 10.560 911,000 +13,000 0.02% 9,620,160
2024-07-30 2024-07-26 10.560 898,000 +6,000 0.02% 9,482,880
2024-07-29 2024-07-25 10.660 892,000 +4,000 0.02% 9,508,720
2024-07-26 2024-07-24 10.800 888,000 +61,000 0.02% 9,590,400
2024-07-25 2024-07-23 11.060 827,000 +500 0.02% 9,146,620
2024-07-24 2024-07-22 11.240 826,500 -83,500 0.02% 9,289,860
2024-07-23 2024-07-19 10.820 910,000 +50,000 0.02% 9,846,200
2024-07-19 2024-07-17 11.280 860,000 +2,000 0.02% 9,700,800
2024-07-15 2024-07-11 11.120 858,000 -6,000 0.02% 9,540,960
2024-07-12 2024-07-10 10.660 864,000 -3,000 0.02% 9,210,240
2024-07-11 2024-07-09 10.840 867,000 -1,500 0.02% 9,398,280
2024-07-10 2024-07-08 10.780 868,500 -305,500 0.02% 9,362,430
2024-07-04 2024-07-02 11.180 1,174,000 +4,000 0.03% 13,125,320
2024-07-03 2024-06-28 11.540 1,170,000 +109,000 0.03% 13,501,800
2024-07-02 2024-06-27 11.680 1,061,000 -11,500 0.03% 12,392,480
2024-06-28 2024-06-26 12.200 1,072,500 +305,000 0.03% 13,084,500
2024-06-27 2024-06-25 11.880 767,500 +10,000 0.02% 9,117,900
2024-06-26 2024-06-24 11.840 757,500 +3,000 0.02% 8,968,800
2024-06-24 2024-06-20 11.720 754,500 +51,500 0.02% 8,842,740
2024-06-20 2024-06-18 11.680 703,000 +13,000 0.02% 8,211,040
2024-06-19 2024-06-17 11.900 690,000 -41,000 0.02% 8,211,000
2024-06-18 2024-06-14 11.740 731,000 -16,000 0.02% 8,581,940
2024-06-17 2024-06-13 12.280 747,000 +53,000 0.02% 9,173,160
2024-06-14 2024-06-12 12.540 694,000 -39,500 0.02% 8,702,760
2024-06-13 2024-06-11 10.980 733,500 +78,500 0.02% 8,053,830
2024-06-12 2024-06-07 11.380 655,000 -92,000 0.02% 7,453,900
2024-06-11 2024-06-06 11.560 747,000 +50,500 0.02% 8,635,320
2024-06-07 2024-06-05 11.780 696,500 -43,500 0.02% 8,204,770
2024-06-06 2024-06-04 11.780 740,000 -7,500 0.02% 8,717,200
2024-06-05 2024-06-03 11.320 747,500 +10,000 0.02% 8,461,700
2024-06-04 2024-05-31 11.140 737,500 +100,500 0.02% 8,215,750
2024-06-03 2024-05-30 11.200 637,000 +45,000 0.01% 7,134,400
2024-05-31 2024-05-29 11.420 592,000 -98,500 0.01% 6,760,640
2024-05-30 2024-05-28 11.740 690,500 -37,500 0.02% 8,106,470
2024-05-29 2024-05-27 11.860 728,000 +200,000 0.02% 8,634,080
2024-05-28 2024-05-24 12.440 528,000 +1,500 0.01% 6,568,320
2024-05-27 2024-05-23 12.880 526,500 +1,000 0.01% 6,781,320
2024-05-24 2024-05-22 13.160 525,500 -181,000 0.01% 6,915,580
2024-05-23 2024-05-21 13.180 706,500 +123,000 0.02% 9,311,670
2024-05-22 2024-05-20 14.040 583,500 -84,500 0.01% 8,192,340
2024-05-21 2024-05-17 14.060 668,000 -45,000 0.02% 9,392,080
2024-05-20 2024-05-16 14.560 713,000 -77,000 0.02% 10,381,280
2024-05-17 2024-05-14 14.500 790,000 -25,000 0.02% 11,455,000
2024-05-16 2024-05-13 14.140 815,000 +150,500 0.02% 11,524,100
2024-05-14 2024-05-10 14.660 664,500 +119,000 0.02% 9,741,570
2024-05-13 2024-05-09 14.580 545,500 -5,500 0.01% 7,953,390
2024-05-10 2024-05-08 14.120 551,000 -39,000 0.01% 7,780,120
2024-05-09 2024-05-07 14.420 590,000 +57,500 0.01% 8,507,800
2024-05-08 2024-05-06 14.860 532,500 -118,500 0.01% 7,912,950
2024-05-07 2024-05-03 13.960 651,000 -36,000 0.02% 9,087,960
2024-05-06 2024-05-02 14.560 687,000 -31,000 0.02% 10,002,720
2024-05-03 2024-04-30 13.740 718,000 +72,500 0.02% 9,865,320
2024-05-02 2024-04-29 13.960 645,500 -33,500 0.02% 9,011,180
2024-04-30 2024-04-26 13.480 679,000 +81,500 0.02% 9,152,920
2024-04-29 2024-04-25 12.740 597,500 -5,000 0.01% 7,612,150
2024-04-26 2024-04-24 12.900 602,500 -3,500 0.01% 7,772,250
2024-04-25 2024-04-23 12.980 606,000 +30,000 0.01% 7,865,880
2024-04-24 2024-04-22 12.800 576,000 +55,000 0.01% 7,372,800
2024-04-23 2024-04-19 12.620 521,000 -12,500 0.01% 6,575,020
2024-04-22 2024-04-18 13.240 533,500 +50,500 0.01% 7,063,540
2024-04-18 2024-04-16 13.040 483,000 +10,000 0.01% 6,298,320
2024-04-17 2024-04-15 13.580 473,000 +6,500 0.01% 6,423,340
2024-04-16 2024-04-12 13.900 466,500 +7,000 0.01% 6,484,350
2024-04-15 2024-04-11 14.100 459,500 -51,000 0.01% 6,478,950
2024-04-12 2024-04-10 14.340 510,500 -42,500 0.01% 7,320,570
2024-04-11 2024-04-09 14.400 553,000 -25,000 0.01% 7,963,200
2024-04-10 2024-04-08 14.080 578,000 +18,500 0.01% 8,138,240
2024-04-09 2024-04-05 13.360 559,500 -8,000 0.01% 7,474,920
2024-04-05 2024-04-02 14.200 567,500 +9,000 0.01% 8,058,500
2024-04-03 2024-03-28 14.300 558,500 -3,500 0.01% 7,986,550
2024-04-02 2024-03-27 13.760 562,000 +5,000 0.01% 7,733,120
2024-03-28 2024-03-26 13.560 557,000 +5,000 0.01% 7,552,920
2024-03-27 2024-03-25 14.020 552,000 -8,000 0.01% 7,739,040
2024-03-26 2024-03-22 13.040 560,000 -11,000 0.01% 7,302,400
2024-03-25 2024-03-21 14.200 571,000 +1,500 0.01% 8,108,200
2024-03-22 2024-03-20 13.920 569,500 +17,500 0.01% 7,927,440
2024-03-21 2024-03-19 13.920 552,000 -6,500 0.01% 7,683,840
2024-03-20 2024-03-18 14.760 558,500 +18,000 0.01% 8,243,460
2024-03-19 2024-03-15 14.440 540,500 +53,500 0.01% 7,804,820
2024-03-18 2024-03-14 16.080 487,000 -70,500 0.01% 7,830,960
2024-03-15 2024-03-13 18.500 557,500 +26,000 0.01% 10,313,750
2024-03-14 2024-03-12 18.600 531,500 -17,500 0.01% 9,885,900
2024-03-13 2024-03-11 17.700 549,000 +136,000 0.01% 9,717,300
2024-03-12 2024-03-08 17.440 413,000 +82,500 0.01% 7,202,720
2024-03-11 2024-03-07 17.080 330,500 -109,000 0.01% 5,644,940
2024-03-08 2024-03-06 21.750 439,500 -69,500 0.01% 9,559,125
2024-03-07 2024-03-05 19.940 509,000 -9,500 0.01% 10,149,460
2024-03-06 2024-03-04 21.000 518,500 -70,000 0.01% 10,888,500
2024-03-05 2024-03-01 18.800 588,500 +152,000 0.01% 11,063,800
2024-03-04 2024-02-29 19.040 436,500 -18,500 0.01% 8,310,960
2024-03-01 2024-02-28 18.460 455,000 -84,000 0.01% 8,399,300
2024-02-29 2024-02-27 18.900 539,000 -22,000 0.01% 10,187,100
2024-02-28 2024-02-26 18.760 561,000 +62,000 0.01% 10,524,360
2024-02-27 2024-02-23 18.240 499,000 -49,000 0.01% 9,101,760
2024-02-26 2024-02-22 18.420 548,000 +1,500 0.01% 10,094,160
2024-02-23 2024-02-21 18.100 546,500 -10,500 0.01% 9,891,650
2024-02-22 2024-02-20 17.220 557,000 -2,000 0.01% 9,591,540
2024-02-21 2024-02-19 16.600 559,000 +5,000 0.01% 9,279,400
2024-02-20 2024-02-16 17.280 554,000 +3,000 0.01% 9,573,120
2024-02-19 2024-02-15 15.420 551,000 +105,500 0.01% 8,496,420
2024-02-16 2024-02-14 15.720 445,500 -101,000 0.01% 7,003,260
2024-02-15 2024-02-09 17.320 546,500 -2,000 0.01% 9,465,380
2024-02-14 2024-02-07 19.180 548,500 +1,000 0.01% 10,520,230
2024-02-08 2024-02-06 18.160 547,500 +17,500 0.01% 9,942,600
2024-02-07 2024-02-05 17.300 530,000 +5,000 0.01% 9,169,000
2024-02-06 2024-02-02 16.780 525,000 -79,500 0.01% 8,809,500
2024-02-05 2024-02-01 21.150 604,500 -1,000 0.01% 12,785,175
2024-02-02 2024-01-31 20.500 605,500 -6,000 0.01% 12,412,750
2024-02-01 2024-01-30 22.350 611,500 +9,500 0.01% 13,667,025
2024-01-31 2024-01-29 23.150 602,000 +30,500 0.01% 13,936,300
2024-01-30 2024-01-26 24.550 571,500 -171,500 0.01% 14,030,325
2024-01-29 2024-01-25 30.000 743,000 -49,000 0.02% 22,290,000
2024-01-26 2024-01-24 29.400 792,000 +24,500 0.02% 23,284,800
2024-01-25 2024-01-23 28.450 767,500 -17,000 0.02% 21,835,375
2024-01-24 2024-01-22 27.000 784,500 -1,500 0.02% 21,181,500
2024-01-23 2024-01-19 28.350 786,000 +2,000 0.02% 22,283,100
2024-01-22 2024-01-18 29.100 784,000 -2,000 0.02% 22,814,400
2024-01-19 2024-01-17 28.850 786,000 +2,500 0.02% 22,676,100
2024-01-18 2024-01-16 30.450 783,500 +5,000 0.02% 23,857,575
2024-01-17 2024-01-15 30.500 778,500 +4,500 0.02% 23,744,250
2024-01-16 2024-01-12 29.500 774,000 -1,000 0.02% 22,833,000
2024-01-15 2024-01-11 30.450 775,000 -14,500 0.02% 23,598,750
2024-01-12 2024-01-10 28.000 789,500 -1,500 0.02% 22,106,000
2024-01-11 2024-01-09 26.350 791,000 +17,500 0.02% 20,842,850
2024-01-10 2024-01-08 26.350 773,500 -19,000 0.02% 20,381,725
2024-01-08 2024-01-04 28.250 792,500 +500 0.02% 22,388,125
2024-01-05 2024-01-03 28.550 792,000 -10,000 0.02% 22,611,600
2024-01-04 2024-01-02 28.700 802,000 -10,000 0.02% 23,017,400
2024-01-03 2023-12-29 29.600 812,000 -3,500 0.02% 24,035,200
2024-01-02 2023-12-28 28.900 815,500 -6,500 0.02% 23,567,950
2023-12-29 2023-12-27 27.500 822,000 +2,000 0.02% 22,605,000
2023-12-28 2023-12-22 26.950 820,000 -12,500 0.02% 22,099,000
2023-12-27 2023-12-21 28.450 832,500 -4,000 0.02% 23,684,625
2023-12-22 2023-12-20 28.700 836,500 +19,500 0.02% 24,007,550
2023-12-21 2023-12-19 28.400 817,000 -20,000 0.02% 23,202,800
2023-12-20 2023-12-18 29.300 837,000 +21,500 0.02% 24,524,100
2023-12-19 2023-12-15 29.500 815,500 +83,000 0.02% 24,057,250
2023-12-18 2023-12-14 28.950 732,500 +21,500 0.02% 21,205,875
2023-12-15 2023-12-13 28.000 711,000 -7,000 0.02% 19,908,000
2023-12-13 2023-12-11 28.600 718,000 +2,500 0.02% 20,534,800
2023-12-12 2023-12-08 29.350 715,500 +82,500 0.02% 20,999,925
2023-12-11 2023-12-07 29.950 633,000 +23,000 0.01% 18,958,350
2023-12-08 2023-12-06 30.700 610,000 +44,000 0.01% 18,727,000
2023-12-07 2023-12-05 30.350 566,000 +281,000 0.01% 17,178,100
2023-12-06 2023-12-04 33.150 285,000 +12,500 0.01% 9,447,750
2023-12-05 2023-12-01 43.500 272,500 -4,500 0.01% 11,853,750
2023-12-04 2023-11-30 43.500 277,000 +10,000 0.01% 12,049,500
2023-12-01 2023-11-29 44.700 267,000 +1,000 0.01% 11,934,900
2023-11-30 2023-11-28 45.550 266,000 +1,000 0.01% 12,116,300
2023-11-29 2023-11-27 46.050 265,000 -3,500 0.01% 12,203,250
2023-11-27 2023-11-23 46.800 268,500 -13,000 0.01% 12,565,800
2023-11-24 2023-11-22 47.400 281,500 +10,500 0.01% 13,343,100
2023-11-23 2023-11-21 48.550 271,000 -19,000 0.01% 13,157,050
2023-11-22 2023-11-20 48.000 290,000 +3,000 0.01% 13,920,000
2023-11-21 2023-11-17 47.250 287,000 +1,000 0.01% 13,560,750
2023-11-20 2023-11-16 47.750 286,000 +34,500 0.01% 13,656,500
2023-11-17 2023-11-15 50.700 251,500 -26,000 0.01% 12,751,050
2023-11-16 2023-11-14 47.800 277,500 +6,000 0.01% 13,264,500
2023-11-15 2023-11-13 48.800 271,500 +5,500 0.01% 13,249,200
2023-11-14 2023-11-10 48.850 266,000 +19,000 0.01% 12,994,100
2023-11-13 2023-11-09 50.400 247,000 +8,500 0.01% 12,448,800
2023-11-10 2023-11-08 51.000 238,500 +6,500 0.01% 12,163,500
2023-11-09 2023-11-07 49.150 232,000 +12,500 0.01% 11,402,800
2023-11-08 2023-11-06 50.100 219,500 -20,000 0.01% 10,996,950
2023-11-07 2023-11-03 47.950 239,500 -500 0.01% 11,484,025
2023-11-06 2023-11-02 47.000 240,000 +500 0.01% 11,280,000
2023-11-03 2023-11-01 47.900 239,500 +15,500 0.01% 11,472,050
2023-11-02 2023-10-31 48.600 224,000 +1,500 0.01% 10,886,400
2023-11-01 2023-10-30 50.500 222,500 -9,500 0.01% 11,236,250
2023-10-31 2023-10-27 47.750 232,000 -8,500 0.01% 11,078,000
2023-10-30 2023-10-26 44.500 240,500 +4,500 0.01% 10,702,250
2023-10-27 2023-10-25 45.650 236,000 -1,000 0.01% 10,773,400
2023-10-26 2023-10-24 46.150 237,000 +3,500 0.01% 10,937,550
2023-10-25 2023-10-20 46.100 233,500 +1,000 0.01% 10,764,350
2023-10-24 2023-10-19 45.950 232,500 +2,000 0.01% 10,683,375
2023-10-20 2023-10-18 47.350 230,500 +13,000 0.01% 10,914,175
2023-10-19 2023-10-17 50.050 217,500 +6,000 0.01% 10,885,875
2023-10-18 2023-10-16 49.000 211,500 -2,000 0.00% 10,363,500
2023-10-17 2023-10-13 49.100 213,500 +10,000 0.01% 10,482,850
2023-10-16 2023-10-12 49.650 203,500 -15,500 0.00% 10,103,775
2023-10-13 2023-10-11 46.950 219,000 -2,000 0.01% 10,282,050
2023-10-12 2023-10-10 44.750 221,000 +1,000 0.01% 9,889,750
2023-10-11 2023-10-09 44.900 220,000 +500 0.01% 9,878,000
2023-10-09 2023-10-05 42.900 219,500 +500 0.01% 9,416,550
2023-10-04 2023-09-29 45.650 219,000 -9,000 0.01% 9,997,350
2023-10-03 2023-09-28 44.100 228,000 +2,500 0.01% 10,054,800
2023-09-29 2023-09-27 44.550 225,500 -10,000 0.01% 10,046,025
2023-09-27 2023-09-25 43.700 235,500 -13,000 0.01% 10,291,350
2023-09-26 2023-09-22 42.650 248,500 -1,000 0.01% 10,598,525
2023-09-25 2023-09-21 40.750 249,500 +1,000 0.01% 10,167,125
2023-09-22 2023-09-20 41.950 248,500 +5,000 0.01% 10,424,575
2023-09-19 2023-09-15 43.900 243,500 -500 0.01% 10,689,650
2023-09-18 2023-09-14 41.900 244,000 +500 0.01% 10,223,600
2023-09-11 2023-09-06 42.800 243,500 +13,000 0.01% 10,421,800
2023-09-04 2023-08-30 46.250 230,500 -9,000 0.01% 10,660,625
2023-08-31 2023-08-29 45.950 239,500 -2,000 0.01% 11,005,025
2023-08-30 2023-08-28 45.250 241,500 -31,000 0.01% 10,927,875
2023-08-28 2023-08-24 44.600 272,500 -13,500 0.01% 12,153,500
2023-08-24 2023-08-22 40.550 286,000 -4,000 0.01% 11,597,300
2023-08-10 2023-08-08 43.250 290,000 +500 0.01% 12,542,500
2023-08-08 2023-08-04 44.950 289,500 -1,000 0.01% 13,013,025
2023-08-07 2023-08-03 45.350 290,500 +6,000 0.01% 13,174,175
2023-08-04 2023-08-02 43.850 284,500 -500 0.01% 12,475,325
2023-08-03 2023-08-01 44.600 285,000 -10,000 0.01% 12,711,000
2023-08-02 2023-07-31 44.100 295,000 -2,000 0.01% 13,009,500
2023-07-31 2023-07-27 41.900 297,000 +1,500 0.01% 12,444,300
2023-07-21 2023-07-19 40.050 295,500 -500 0.01% 11,834,775
2023-07-14 2023-07-12 37.500 296,000 -5,500 0.01% 11,100,000
2023-07-13 2023-07-11 38.450 301,500 -500 0.01% 11,592,675
2023-07-10 2023-07-06 38.200 302,000 +1,000 0.01% 11,536,400
2023-06-28 2023-06-26 38.450 301,000 +4,000 0.01% 11,573,450
2023-06-27 2023-06-23 37.750 297,000 +1,500 0.01% 11,211,750
2023-06-26 2023-06-21 37.750 295,500 +6,500 0.01% 11,155,125
2023-06-23 2023-06-20 38.750 289,000 +6,000 0.01% 11,198,750
2023-06-21 2023-06-19 46.700 283,000 +11,000 0.01% 13,216,100
2023-06-20 2023-06-16 47.450 272,000 +9,000 0.01% 12,906,400
2023-06-19 2023-06-15 47.300 263,000 -10,500 0.01% 12,439,900
2023-06-14 2023-06-12 44.100 273,500 +20,000 0.01% 12,061,350
2023-06-13 2023-06-09 44.850 253,500 -9,500 0.01% 11,369,475
2023-06-07 2023-06-05 43.850 263,000 +8,000 0.01% 11,532,550
2023-06-06 2023-06-02 44.450 255,000 -1,500 0.01% 11,334,750
2023-06-05 2023-06-01 41.750 256,500 +1,000 0.01% 10,708,875
2023-06-01 2023-05-30 41.700 255,500 +1,500 0.01% 10,654,350
2023-05-30 2023-05-25 42.950 254,000 -4,500 0.01% 10,909,300
2023-05-24 2023-05-22 44.550 258,500 -2,000 0.01% 11,516,175
2023-05-22 2023-05-18 43.600 260,500 +500 0.01% 11,357,800
2023-05-19 2023-05-17 44.850 260,000 +1,000 0.01% 11,661,000
2023-05-17 2023-05-15 46.250 259,000 +3,500 0.01% 11,978,750
2023-05-11 2023-05-09 45.050 255,500 -5,000 0.01% 11,510,275
2023-05-09 2023-05-05 47.450 260,500 -6,000 0.01% 12,360,725
2023-05-04 2023-05-02 46.500 266,500 +7,000 0.01% 12,392,250
2023-05-03 2023-04-28 46.450 259,500 +5,500 0.01% 12,053,775
2023-04-26 2023-04-24 49.850 254,000 +500 0.01% 12,661,900
2023-04-25 2023-04-21 50.350 253,500 +1,000 0.01% 12,763,725
2023-04-24 2023-04-20 52.150 252,500 +500 0.01% 13,167,875
2023-04-21 2023-04-19 53.550 252,000 -500 0.01% 13,494,600
2023-04-19 2023-04-17 54.100 252,500 -1,000 0.01% 13,660,250
2023-04-17 2023-04-13 53.850 253,500 -10,500 0.01% 13,650,975
2023-04-13 2023-04-11 50.000 264,000 +500 0.01% 13,200,000
2023-04-12 2023-04-06 47.350 263,500 +500 0.01% 12,476,725
2023-04-11 2023-04-04 46.500 263,000 +500 0.01% 12,229,500
2023-04-06 2023-04-03 47.300 262,500 +500 0.01% 12,416,250
2023-04-04 2023-03-31 48.600 262,000 -6,000 0.01% 12,733,200
2023-04-03 2023-03-30 49.300 268,000 +1,000 0.01% 13,212,400
2023-03-29 2023-03-27 49.050 267,000 -699,000 0.01% 13,096,350
2023-03-28 2023-03-24 48.900 966,000 +2,000 0.02% 47,237,400
2023-03-27 2023-03-23 50.700 964,000 -2,000 0.02% 48,874,800
2023-03-24 2023-03-22 49.900 966,000 -1,000 0.02% 48,203,400
2023-03-23 2023-03-21 49.150 967,000 +1,000 0.02% 47,528,050
2023-03-22 2023-03-20 45.150 966,000 +4,000 0.02% 43,614,900
2023-03-21 2023-03-17 48.000 962,000 +1,500 0.02% 46,176,000
2023-03-20 2023-03-16 48.800 960,500 +5,000 0.02% 46,872,400
2023-03-17 2023-03-15 50.650 955,500 -500 0.02% 48,396,075
2023-03-16 2023-03-14 49.850 956,000 -4,500 0.02% 47,656,600
2023-03-15 2023-03-13 50.200 960,500 +1,500 0.02% 48,217,100
2023-03-14 2023-03-10 52.000 959,000 +500 0.02% 49,868,000
2023-03-13 2023-03-09 53.200 958,500 +1,500 0.02% 50,992,200
2023-03-10 2023-03-08 53.300 957,000 -5,500 0.02% 51,008,100
2023-03-09 2023-03-07 55.650 962,500 +2,000 0.02% 53,563,125
2023-03-06 2023-03-02 57.600 960,500 -1,000 0.02% 55,324,800
2023-03-03 2023-03-01 58.300 961,500 -223,500 0.02% 56,055,450
2023-03-01 2023-02-27 53.450 1,185,000 -10,000 0.03% 63,338,250
2023-02-28 2023-02-24 53.300 1,195,000 +500 0.03% 63,693,500
2023-02-27 2023-02-23 54.800 1,194,500 +392,000 0.03% 65,458,600
2023-02-24 2023-02-22 54.900 802,500 -14,000 0.02% 44,057,250
2023-02-23 2023-02-21 56.050 816,500 +500 0.02% 45,764,825
2023-02-22 2023-02-20 58.500 816,000 +500 0.02% 47,736,000
2023-02-20 2023-02-16 57.850 815,500 +4,000 0.02% 47,176,675
2023-02-17 2023-02-15 60.450 811,500 +1,500 0.02% 49,055,175
2023-02-16 2023-02-14 62.000 810,000 +530,500 0.02% 50,220,000
2023-02-14 2023-02-10 64.550 279,500 +3,000 0.01% 18,041,725
2023-02-13 2023-02-09 65.700 276,500 -146,500 0.01% 18,166,050
2023-02-08 2023-02-06 63.500 423,000 +142,500 0.01% 26,860,500
2023-02-07 2023-02-03 65.950 280,500 -368,500 0.01% 18,498,975
2023-02-06 2023-02-02 68.100 649,000 +48,500 0.02% 44,196,900
2023-02-03 2023-02-01 67.050 600,500 +175,500 0.01% 40,263,525
2023-02-02 2023-01-31 65.250 425,000 +122,500 0.01% 27,731,250
2023-02-01 2023-01-30 67.000 302,500 +31,000 0.01% 20,267,500
2023-01-31 2023-01-27 70.950 271,500 -18,000 0.01% 19,262,925
2023-01-30 2023-01-26 71.400 289,500 -401,000 0.01% 20,670,300
2023-01-27 2023-01-20 71.350 690,500 +7,000 0.02% 49,267,175
2023-01-26 2023-01-19 70.400 683,500 +500 0.02% 48,118,400
2023-01-20 2023-01-18 69.350 683,000 -30,000 0.02% 47,366,050
2023-01-19 2023-01-17 69.400 713,000 +21,500 0.02% 49,482,200
2023-01-18 2023-01-16 73.900 691,500 +13,000 0.02% 51,101,850
2023-01-17 2023-01-13 72.600 678,500 +39,000 0.02% 49,259,100
2023-01-16 2023-01-12 68.250 639,500 -73,000 0.02% 43,645,875
2023-01-13 2023-01-11 69.950 712,500 +104,500 0.02% 49,839,375
2023-01-12 2023-01-10 67.400 608,000 -15,500 0.01% 40,979,200
2023-01-11 2023-01-09 67.650 623,500 -64,000 0.01% 42,179,775
2023-01-10 2023-01-06 66.050 687,500 +263,000 0.02% 45,409,375
2023-01-09 2023-01-05 67.500 424,500 -40,500 0.01% 28,653,750
2023-01-06 2023-01-04 66.200 465,000 -281,500 0.01% 30,783,000
2023-01-05 2023-01-03 62.550 746,500 +294,500 0.02% 46,693,575
2023-01-04 2022-12-30 59.850 452,000 -299,500 0.01% 27,052,200
2023-01-03 2022-12-29 59.550 751,500 +98,000 0.02% 44,751,825
2022-12-30 2022-12-28 57.800 653,500 +73,500 0.02% 37,772,300
2022-12-29 2022-12-23 54.050 580,000 +199,500 0.01% 31,349,000
2022-12-28 2022-12-22 52.350 380,500 +21,500 0.01% 19,919,175
2022-12-23 2022-12-21 51.250 359,000 +63,500 0.01% 18,398,750
2022-12-22 2022-12-20 50.000 295,500 +20,000 0.01% 14,775,000
2022-12-20 2022-12-16 51.300 275,500 +1,500 0.01% 14,133,150
2022-12-19 2022-12-15 48.650 274,000 -12,500 0.01% 13,330,100
2022-12-16 2022-12-14 50.800 286,500 +19,500 0.01% 14,554,200
2022-12-14 2022-12-12 51.850 267,000 +9,000 0.01% 13,843,950
2022-12-13 2022-12-09 53.900 258,000 -68,500 0.01% 13,906,200
2022-12-12 2022-12-08 55.550 326,500 -10,000 0.01% 18,137,075
2022-12-09 2022-12-07 50.800 336,500 +10,500 0.01% 17,094,200
2022-12-08 2022-12-06 53.100 326,000 -131,500 0.01% 17,310,600
2022-12-07 2022-12-05 55.050 457,500 +112,500 0.01% 25,185,375
2022-12-06 2022-12-02 51.800 345,000 -500 0.01% 17,871,000
2022-12-05 2022-12-01 50.650 345,500 +25,500 0.01% 17,499,575
2022-12-02 2022-11-30 50.150 320,000 +50,500 0.01% 16,048,000
2022-12-01 2022-11-29 48.950 269,500 -16,000 0.01% 13,192,025
2022-11-30 2022-11-28 47.350 285,500 -597,500 0.01% 13,518,425
2022-11-29 2022-11-25 47.750 883,000 +76,000 0.02% 42,163,250
2022-11-25 2022-11-23 48.300 807,000 +524,000 0.02% 38,978,100
2022-11-24 2022-11-22 49.000 283,000 -2,000 0.01% 13,867,000
2022-11-23 2022-11-21 50.800 285,000 -3,500 0.01% 14,478,000
2022-11-22 2022-11-18 51.650 288,500 +6,000 0.01% 14,901,025
2022-11-21 2022-11-17 52.300 282,500 +12,500 0.01% 14,774,750
2022-11-18 2022-11-16 54.050 270,000 -628,000 0.01% 14,593,500
2022-11-17 2022-11-15 54.000 898,000 +611,000 0.02% 48,492,000
2022-11-16 2022-11-14 51.550 287,000 -580,500 0.01% 14,794,850
2022-11-15 2022-11-11 50.950 867,500 -512,500 0.02% 44,199,125
2022-11-14 2022-11-10 43.750 1,380,000 -6,000 0.03% 60,375,000
2022-11-11 2022-11-09 44.600 1,386,000 +311,000 0.03% 61,815,600
2022-11-10 2022-11-08 46.800 1,075,000 +1,500 0.03% 50,310,000
2022-11-09 2022-11-07 47.000 1,073,500 -93,000 0.03% 50,454,500
2022-11-08 2022-11-04 43.350 1,166,500 -254,500 0.03% 50,567,775
2022-11-07 2022-11-03 39.250 1,421,000 -11,500 0.03% 55,774,250
2022-11-04 2022-11-02 39.900 1,432,500 -21,000 0.03% 57,156,750
2022-11-03 2022-11-01 37.950 1,453,500 +3,500 0.03% 55,160,325
2022-11-02 2022-10-31 35.500 1,450,000 +33,500 0.03% 51,475,000
2022-11-01 2022-10-28 38.800 1,416,500 -27,500 0.03% 54,960,200
2022-10-31 2022-10-27 39.750 1,444,000 -1,500 0.03% 57,399,000
2022-10-28 2022-10-26 40.000 1,445,500 +150,500 0.03% 57,820,000
2022-10-27 2022-10-25 38.700 1,295,000 +3,500 0.03% 50,116,500
2022-10-26 2022-10-24 38.900 1,291,500 +3,500 0.03% 50,239,350
2022-10-25 2022-10-21 42.150 1,288,000 -2,000 0.03% 54,289,200
2022-10-24 2022-10-20 42.700 1,290,000 -499,000 0.03% 55,083,000
2022-10-21 2022-10-19 47.200 1,789,000 +3,500 0.04% 84,440,800
2022-10-20 2022-10-18 50.400 1,785,500 +10,000 0.04% 89,989,200
2022-10-19 2022-10-17 50.150 1,775,500 +13,500 0.04% 89,041,325
2022-10-18 2022-10-14 51.150 1,762,000 +501,500 0.04% 90,126,300
2022-10-17 2022-10-13 47.100 1,260,500 -11,500 0.03% 59,369,550
2022-10-14 2022-10-12 47.000 1,272,000 +500 0.03% 59,784,000
2022-10-13 2022-10-11 46.250 1,271,500 +500 0.03% 58,806,875
2022-10-12 2022-10-10 47.000 1,271,000 +8,000 0.03% 59,737,000
2022-10-11 2022-10-07 48.200 1,263,000 +1,500 0.03% 60,876,600
2022-10-10 2022-10-06 49.750 1,261,500 +500 0.03% 62,759,625
2022-10-07 2022-10-05 50.350 1,261,000 -2,500 0.03% 63,491,350
2022-10-06 2022-10-03 48.300 1,263,500 +1,000 0.03% 61,027,050
2022-10-05 2022-09-30 47.400 1,262,500 -9,000 0.03% 59,842,500
2022-09-29 2022-09-27 48.900 1,271,500 +129,500 0.03% 62,176,350
2022-09-28 2022-09-26 47.950 1,142,000 +4,500 0.03% 54,758,900
2022-09-27 2022-09-23 46.400 1,137,500 +336,000 0.03% 52,780,000
2022-09-26 2022-09-22 47.650 801,500 +616,500 0.02% 38,191,475
2022-09-23 2022-09-21 48.400 185,000 -1,000 0.00% 8,954,000
2022-09-22 2022-09-20 49.450 186,000 +1,000 0.00% 9,197,700
2022-09-20 2022-09-16 51.850 185,000 -400,000 0.00% 9,592,250
2022-09-19 2022-09-15 54.150 585,000 -400,500 0.01% 31,677,750
2022-09-16 2022-09-14 50.800 985,500 +611,500 0.02% 50,063,400
2022-09-15 2022-09-13 53.400 374,000 -255,500 0.01% 19,971,600
2022-09-14 2022-09-09 66.700 629,500 +6,000 0.01% 41,987,650
2022-09-13 2022-09-08 62.950 623,500 +71,000 0.01% 39,249,325
2022-09-09 2022-09-07 63.300 552,500 -2,000 0.01% 34,973,250
2022-09-08 2022-09-06 64.100 554,500 +500 0.01% 35,543,450
2022-09-07 2022-09-05 64.000 554,000 -3,000 0.01% 35,456,000
2022-09-06 2022-09-02 66.450 557,000 +40,000 0.01% 37,012,650
2022-09-05 2022-09-01 67.950 517,000 +1,500 0.01% 35,130,150
2022-09-02 2022-08-31 69.700 515,500 -33,000 0.01% 35,930,350
2022-08-31 2022-08-29 70.850 548,500 -66,500 0.01% 38,861,225
2022-08-30 2022-08-26 72.050 615,000 -2,000 0.01% 44,310,750
2022-08-25 2022-08-23 66.250 617,000 +4,000 0.01% 40,876,250
2022-08-23 2022-08-19 68.200 613,000 +110,000 0.01% 41,806,600
2022-08-22 2022-08-18 71.700 503,000 -3,000 0.01% 36,065,100
2022-08-17 2022-08-15 70.300 506,000 -67,000 0.01% 35,571,800
2022-08-16 2022-08-12 70.850 573,000 -2,000 0.01% 40,597,050
2022-08-15 2022-08-11 71.950 575,000 -22,500 0.01% 41,371,250
2022-08-12 2022-08-10 67.600 597,500 -52,000 0.01% 40,391,000
2022-08-11 2022-08-09 74.500 649,500 +3,500 0.02% 48,387,750
2022-08-10 2022-08-08 73.950 646,000 +3,000 0.02% 47,771,700
2022-08-09 2022-08-05 74.150 643,000 +5,000 0.02% 47,678,450
2022-08-08 2022-08-04 74.850 638,000 -6,500 0.01% 47,754,300
2022-08-05 2022-08-03 71.750 644,500 +15,500 0.02% 46,242,875
2022-08-04 2022-08-02 71.100 629,000 -37,000 0.01% 44,721,900
2022-08-02 2022-07-29 74.550 666,000 -2,000 0.02% 49,650,300
2022-08-01 2022-07-28 76.950 668,000 +111,000 0.02% 51,402,600
2022-07-29 2022-07-27 77.800 557,000 +9,500 0.01% 43,334,600
2022-07-28 2022-07-26 81.150 547,500 +9,500 0.01% 44,429,625
2022-07-27 2022-07-25 78.900 538,000 +3,500 0.01% 42,448,200
2022-07-26 2022-07-22 81.850 534,500 +4,000 0.01% 43,748,825
2022-07-25 2022-07-21 80.450 530,500 -6,000 0.01% 42,678,725
2022-07-22 2022-07-20 79.550 536,500 +3,500 0.01% 42,678,575
2022-07-21 2022-07-19 77.550 533,000 +1,500 0.01% 41,334,150
2022-07-20 2022-07-18 76.350 531,500 +7,000 0.01% 40,580,025
2022-07-19 2022-07-15 76.000 524,500 -200,500 0.01% 39,862,000
2022-07-18 2022-07-14 79.450 725,000 -25,500 0.02% 57,601,250
2022-07-15 2022-07-13 75.750 750,500 -157,500 0.02% 56,850,375
2022-07-14 2022-07-12 74.850 908,000 +39,500 0.02% 67,963,800
2022-07-13 2022-07-11 77.050 868,500 -393,500 0.02% 66,917,925
2022-07-12 2022-07-08 80.000 1,262,000 +247,000 0.03% 100,960,000
2022-07-11 2022-07-07 82.700 1,015,000 +100,500 0.02% 83,940,500
2022-07-08 2022-07-06 83.250 914,500 -204,500 0.02% 76,132,125
2022-07-07 2022-07-05 82.600 1,119,000 -2,500 0.03% 92,429,400
2022-07-06 2022-07-04 77.550 1,121,500 -226,000 0.03% 86,972,325
2022-07-05 2022-06-30 71.800 1,347,500 -18,500 0.03% 96,750,500
2022-07-04 2022-06-29 72.650 1,366,000 +116,000 0.03% 99,239,900
2022-06-30 2022-06-28 75.050 1,250,000 +17,000 0.03% 93,812,500
2022-06-29 2022-06-27 76.650 1,233,000 -500 0.03% 94,509,450
2022-06-28 2022-06-24 77.200 1,233,500 +308,000 0.03% 95,226,200
2022-06-27 2022-06-23 69.950 925,500 +300,500 0.02% 64,738,725
2022-06-24 2022-06-22 69.100 625,000 -5,000 0.01% 43,187,500
2022-06-23 2022-06-21 71.100 630,000 +5,000 0.01% 44,793,000
2022-06-22 2022-06-20 67.700 625,000 -1,000 0.01% 42,312,500
2022-06-21 2022-06-17 67.000 626,000 -538,500 0.01% 41,942,000
2022-06-20 2022-06-16 65.150 1,164,500 +50,500 0.03% 75,867,175
2022-06-17 2022-06-15 68.000 1,114,000 +39,000 0.03% 75,752,000
2022-06-16 2022-06-14 65.000 1,075,000 -188,000 0.03% 69,875,000
2022-06-15 2022-06-13 65.000 1,263,000 -13,500 0.03% 82,095,000
2022-06-14 2022-06-10 69.000 1,276,500 +655,500 0.03% 88,078,500
2022-06-13 2022-06-09 71.100 621,000 -501,500 0.01% 44,153,100
2022-06-10 2022-06-08 69.850 1,122,500 +8,500 0.03% 78,406,625
2022-06-09 2022-06-07 64.650 1,114,000 -91,500 0.03% 72,020,100
2022-06-08 2022-06-06 62.900 1,205,500 +266,000 0.03% 75,825,950
2022-06-07 2022-06-02 57.000 939,500 +17,000 0.02% 53,551,500
2022-06-06 2022-06-01 56.850 922,500 -198,000 0.02% 52,444,125
2022-06-02 2022-05-31 58.000 1,120,500 -500 0.03% 64,989,000
2022-05-31 2022-05-27 54.300 1,121,000 +81,500 0.03% 60,870,300
2022-05-30 2022-05-26 50.650 1,039,500 -5,500 0.02% 52,650,675
2022-05-25 2022-05-23 56.250 1,045,000 -4,000 0.02% 58,781,250
2022-05-24 2022-05-20 56.300 1,049,000 +409,000 0.02% 59,058,700
2022-05-23 2022-05-19 52.200 640,000 +9,500 0.02% 33,408,000
2022-05-20 2022-05-18 52.950 630,500 -500,000 0.01% 33,384,975
2022-05-19 2022-05-17 54.300 1,130,500 -10,500 0.03% 61,386,150
2022-05-17 2022-05-13 51.900 1,141,000 +11,000 0.03% 59,217,900
2022-05-16 2022-05-12 51.100 1,130,000 -99,000 0.03% 57,743,000
2022-05-12 2022-05-10 49.400 1,229,000 +402,000 0.03% 60,712,600
2022-05-11 2022-05-06 50.400 827,000 -400,500 0.02% 41,680,800
2022-05-10 2022-05-05 54.200 1,227,500 +24,000 0.03% 66,530,500
2022-05-06 2022-05-04 57.300 1,203,500 +6,500 0.03% 68,960,550
2022-05-05 2022-05-03 60.400 1,197,000 -609,000 0.03% 72,298,800
2022-05-04 2022-04-29 60.000 1,806,000 +97,500 0.04% 108,360,000
2022-05-03 2022-04-28 55.200 1,708,500 +500 0.04% 94,309,200
2022-04-29 2022-04-27 55.050 1,708,000 +431,000 0.04% 94,025,400
2022-04-27 2022-04-25 53.650 1,277,000 +301,000 0.03% 68,511,050
2022-04-26 2022-04-22 56.800 976,000 -242,500 0.02% 55,436,800
2022-04-25 2022-04-21 56.000 1,218,500 +212,000 0.03% 68,236,000
2022-04-22 2022-04-20 60.100 1,006,500 +517,000 0.02% 60,490,650
2022-04-21 2022-04-19 60.250 489,500 -21,000 0.01% 29,492,375
2022-04-20 2022-04-14 63.600 510,500 -289,000 0.01% 32,467,800
2022-04-19 2022-04-13 61.400 799,500 +288,000 0.02% 49,089,300
2022-04-14 2022-04-12 62.650 511,500 -500 0.01% 32,045,475
2022-04-13 2022-04-11 61.650 512,000 -562,000 0.01% 31,564,800
2022-04-11 2022-04-07 65.000 1,074,000 +503,500 0.03% 69,810,000
2022-04-08 2022-04-06 68.600 570,500 -700,000 0.01% 39,136,300
2022-04-07 2022-04-04 69.550 1,270,500 +19,000 0.03% 88,363,275
2022-04-06 2022-04-01 65.850 1,251,500 -154,500 0.03% 82,411,275
2022-04-04 2022-03-31 65.050 1,406,000 +16,000 0.03% 91,460,300
2022-04-01 2022-03-30 69.200 1,390,000 +2,500 0.03% 96,188,000
2022-03-31 2022-03-29 67.850 1,387,500 -299,500 0.03% 94,141,875
2022-03-30 2022-03-28 65.050 1,687,000 +14,000 0.04% 109,739,350
2022-03-29 2022-03-25 63.600 1,673,000 +336,500 0.04% 106,402,800
2022-03-28 2022-03-24 69.400 1,336,500 +320,500 0.03% 92,753,100
2022-03-25 2022-03-23 65.300 1,016,000 -438,000 0.02% 66,344,800
2022-03-23 2022-03-21 55.600 1,454,000 +2,000 0.03% 80,842,400
2022-03-22 2022-03-18 53.550 1,452,000 +301,000 0.03% 77,754,600
2022-03-21 2022-03-17 56.600 1,151,000 -480,500 0.03% 65,146,600
2022-03-18 2022-03-16 47.250 1,631,500 +154,000 0.04% 77,088,375
2022-03-17 2022-03-15 40.950 1,477,500 +10,000 0.04% 60,503,625
2022-03-16 2022-03-14 44.900 1,467,500 +473,500 0.03% 65,890,750
2022-03-15 2022-03-11 53.250 994,000 -298,000 0.02% 52,930,500
2022-03-14 2022-03-10 54.000 1,292,000 -1,000 0.03% 69,768,000
2022-03-11 2022-03-09 52.000 1,293,000 -16,500 0.03% 67,236,000
2022-03-10 2022-03-08 55.900 1,309,500 +4,500 0.03% 73,201,050
2022-03-09 2022-03-07 56.250 1,305,000 +253,000 0.03% 73,406,250
2022-03-08 2022-03-04 61.950 1,052,000 -4,000 0.02% 65,171,400
2022-03-07 2022-03-03 63.250 1,056,000 +256,000 0.03% 66,792,000
2022-03-04 2022-03-02 66.050 800,000 -108,000 0.02% 52,840,000
2022-03-03 2022-03-01 67.350 908,000 -148,500 0.02% 61,153,800
2022-03-02 2022-02-28 64.250 1,056,500 -6,000 0.03% 67,880,125
2022-03-01 2022-02-25 64.200 1,062,500 -4,500 0.03% 68,212,500
2022-02-28 2022-02-24 61.750 1,067,000 +3,000 0.03% 65,887,250
2022-02-25 2022-02-23 62.100 1,064,000 +49,000 0.03% 66,074,400
2022-02-24 2022-02-22 59.200 1,015,000 -500 0.02% 60,088,000
2022-02-23 2022-02-21 62.450 1,015,500 -500 0.02% 63,417,975
2022-02-22 2022-02-18 62.550 1,016,000 +47,000 0.02% 63,550,800
2022-02-21 2022-02-17 64.800 969,000 -171,500 0.02% 62,791,200
2022-02-18 2022-02-16 61.100 1,140,500 +305,500 0.03% 69,684,550
2022-02-17 2022-02-15 61.650 835,000 +26,500 0.02% 51,477,750
2022-02-16 2022-02-14 56.000 808,500 +327,500 0.02% 45,276,000
2022-02-14 2022-02-10 58.300 481,000 +4,000 0.01% 28,042,300
2022-02-11 2022-02-09 61.600 477,000 -17,500 0.01% 29,383,200
2022-02-10 2022-02-08 62.250 494,500 +48,500 0.01% 30,782,625
2022-02-04 2022-01-27 77.200 446,000 +1,000 0.01% 34,431,200
2022-01-19 2022-01-17 90.200 445,000 +500 0.01% 40,139,000
2022-01-14 2022-01-12 92.750 444,500 +1,000 0.01% 41,227,375
2022-01-13 2022-01-11 87.650 443,500 -1,000 0.01% 38,872,775
2022-01-10 2022-01-06 78.350 444,500 -16,500 0.01% 34,826,575
2022-01-07 2022-01-05 79.300 461,000 -3,000 0.01% 36,557,300
2022-01-06 2022-01-04 82.850 464,000 +12,000 0.01% 38,442,400
2022-01-05 2022-01-03 87.200 452,000 -1,000 0.01% 39,414,400
2022-01-04 2021-12-31 92.550 453,000 +12,500 0.01% 41,925,150
2022-01-03 2021-12-29 87.450 440,500 +1,500 0.01% 38,521,725
2021-12-30 2021-12-28 88.850 439,000 -500 0.01% 39,005,150
2021-12-29 2021-12-24 87.150 439,500 +15,000 0.01% 38,302,425
2021-12-28 2021-12-22 88.000 424,500 -301,000 0.01% 37,356,000
2021-12-23 2021-12-21 88.700 725,500 +23,000 0.02% 64,351,850
2021-12-22 2021-12-20 85.150 702,500 +319,500 0.02% 59,817,875
2021-12-21 2021-12-17 89.150 383,000 +500 0.01% 34,144,450
2021-12-20 2021-12-16 88.050 382,500 -330,000 0.01% 33,679,125
2021-12-17 2021-12-15 79.100 712,500 +379,500 0.02% 56,358,750
2021-12-15 2021-12-13 98.200 333,000 +500 0.01% 32,700,600
2021-12-13 2021-12-09 105.000 332,500 -1,000 0.01% 34,912,500
2021-12-10 2021-12-08 101.800 333,500 -1,000 0.01% 33,950,300
2021-12-09 2021-12-07 97.000 334,500 +500 0.01% 32,446,500
2021-12-08 2021-12-06 95.900 334,000 +4,000 0.01% 32,030,600
2021-12-07 2021-12-03 103.200 330,000 +1,000 0.01% 34,056,000
2021-12-03 2021-12-01 107.700 329,000 +1,000 0.01% 35,433,300
2021-11-25 2021-11-23 101.300 328,000 +500 0.01% 33,226,400
2021-11-24 2021-11-22 105.700 327,500 +500 0.01% 34,616,750
2021-11-22 2021-11-18 111.300 327,000 -1,500 0.01% 36,395,100
2021-11-19 2021-11-17 112.400 328,500 -1,000 0.01% 36,923,400
2021-11-18 2021-11-16 110.200 329,500 -500 0.01% 36,310,900
2021-11-17 2021-11-15 107.700 330,000 -1,000 0.01% 35,541,000
2021-11-16 2021-11-12 105.000 331,000 -1,000 0.01% 34,755,000
2021-11-15 2021-11-11 105.700 332,000 -1,000 0.01% 35,092,400
2021-11-12 2021-11-10 104.000 333,000 +500 0.01% 34,632,000
2021-11-11 2021-11-09 102.600 332,500 -3,500 0.01% 34,114,500
2021-11-10 2021-11-08 93.100 336,000 +3,500 0.01% 31,281,600
2021-11-08 2021-11-04 104.800 332,500 +181,500 0.01% 34,846,000
2021-11-05 2021-11-03 110.200 151,000 +500 0.00% 16,640,200
2021-11-04 2021-11-02 112.000 150,500 -1,500 0.00% 16,856,000
2021-11-03 2021-11-01 111.500 152,000 +2,500 0.00% 16,948,000
2021-11-01 2021-10-28 115.200 149,500 +1,500 0.00% 17,222,400
2021-10-29 2021-10-27 117.500 148,000 +1,500 0.00% 17,390,000
2021-10-28 2021-10-26 120.000 146,500 -1,500 0.00% 17,580,000
2021-10-27 2021-10-25 117.700 148,000 -3,500 0.00% 17,419,600
2021-10-26 2021-10-22 113.300 151,500 +1,000 0.00% 17,164,950
2021-10-25 2021-10-21 113.100 150,500 +2,500 0.00% 17,021,550
2021-10-22 2021-10-20 116.700 148,000 -4,000 0.00% 17,271,600
2021-10-21 2021-10-19 117.900 152,000 -500 0.00% 17,920,800
2021-10-20 2021-10-18 114.900 152,500 -4,000 0.00% 17,522,250
2021-10-19 2021-10-15 109.400 156,500 +5,000 0.00% 17,121,100
2021-10-18 2021-10-12 108.400 151,500 +4,500 0.00% 16,422,600
2021-10-15 2021-10-11 112.100 147,000 -8,500 0.00% 16,478,700
2021-10-12 2021-10-08 112.000 155,500 +4,500 0.00% 17,416,000
2021-10-11 2021-10-07 119.000 151,000 -1,000 0.00% 17,969,000
2021-10-08 2021-10-06 115.600 152,000 +2,500 0.00% 17,571,200
2021-10-07 2021-10-05 117.800 149,500 -1,500 0.00% 17,611,100
2021-10-06 2021-10-04 115.600 151,000 +1,500 0.00% 17,455,600
2021-10-04 2021-09-29 125.800 149,500 +3,000 0.00% 18,807,100
2021-09-30 2021-09-28 125.600 146,500 -2,500 0.00% 18,400,400
2021-09-29 2021-09-27 121.900 149,000 -32,000 0.00% 18,163,100
2021-09-21 2021-09-17 123.100 181,000 -3,000 0.00% 22,281,100
2021-09-17 2021-09-15 117.400 184,000 +3,000 0.00% 21,601,600
2021-09-15 2021-09-13 115.200 181,000 -5,000 0.00% 20,851,200
2021-09-14 2021-09-10 118.600 186,000 +500 0.00% 22,059,600
2021-09-13 2021-09-09 119.800 185,500 -500 0.00% 22,222,900
2021-09-09 2021-09-07 120.100 186,000 -500 0.00% 22,338,600
2021-09-08 2021-09-06 120.300 186,500 +33,500 0.00% 22,435,950
2021-09-06 2021-09-02 114.000 153,000 -1,000 0.00% 17,442,000
2021-09-03 2021-09-01 116.800 154,000 +1,500 0.00% 17,987,200
2021-09-01 2021-08-30 119.800 152,500 -500 0.00% 18,269,500
2021-08-31 2021-08-27 116.000 153,000 +1,000 0.00% 17,748,000
2021-08-30 2021-08-26 116.900 152,000 +500 0.00% 17,768,800
2021-08-27 2021-08-25 121.100 151,500 -500 0.00% 18,346,650
2021-08-26 2021-08-24 121.700 152,000 -2,000 0.00% 18,498,400
2021-08-25 2021-08-23 113.000 154,000 -3,500 0.00% 17,402,000
2021-08-24 2021-08-20 105.300 157,500 +3,000 0.00% 16,584,750
2021-08-19 2021-08-17 113.700 154,500 +3,500 0.00% 17,566,650
2021-08-17 2021-08-13 122.400 151,000 +1,000 0.00% 18,482,400
2021-08-13 2021-08-11 123.500 150,000 -7,000 0.00% 18,525,000
2021-08-12 2021-08-10 127.500 157,000 -1,000 0.00% 20,017,500
2021-08-11 2021-08-09 125.500 158,000 +1,500 0.00% 19,829,000
2021-08-10 2021-08-06 123.500 156,500 +1,500 0.00% 19,327,750
2021-08-06 2021-08-04 131.300 155,000 +500 0.00% 20,351,500
2021-08-05 2021-08-03 126.200 154,500 -500 0.00% 19,497,900
2021-08-04 2021-08-02 121.100 155,000 -500 0.00% 18,770,500
2021-08-03 2021-07-30 118.500 155,500 +500 0.00% 18,426,750
2021-08-02 2021-07-29 124.600 155,000 -92,500 0.00% 19,313,000
2021-07-30 2021-07-28 119.100 247,500 +84,500 0.01% 29,477,250
2021-07-29 2021-07-27 107.900 163,000 -195,000 0.00% 17,587,700
2021-07-28 2021-07-26 117.000 358,000 +201,000 0.01% 41,886,000
2021-07-27 2021-07-23 129.700 157,000 +500 0.00% 20,362,900
2021-07-26 2021-07-22 133.800 156,500 +1,500 0.00% 20,939,700
2021-07-23 2021-07-21 131.800 155,000 +1,000 0.00% 20,429,000
2021-07-21 2021-07-19 139.600 154,000 +500 0.00% 21,498,400
2021-07-16 2021-07-14 139.800 153,500 -2,500 0.00% 21,459,300
2021-07-15 2021-07-13 131.300 156,000 -500 0.00% 20,482,800
2021-07-14 2021-07-12 135.500 156,500 -1,500 0.00% 21,205,750
2021-07-13 2021-07-09 134.400 158,000 -500 0.00% 21,235,200
2021-07-12 2021-07-08 128.000 158,500 +500 0.00% 20,288,000
2021-07-09 2021-07-07 134.500 158,000 -3,500 0.00% 21,251,000
2021-07-08 2021-07-06 126.400 161,500 -201,500 0.00% 20,413,600
2021-07-07 2021-07-05 138.000 363,000 -97,500 0.01% 50,094,000
2021-07-06 2021-07-02 139.500 460,500 +99,500 0.01% 64,239,750
2021-07-05 2021-06-30 142.300 361,000 -33,500 0.01% 51,370,300
2021-07-02 2021-06-29 144.100 394,500 +50,000 0.01% 56,847,450
2021-06-30 2021-06-28 145.600 344,500 -71,500 0.01% 50,159,200
2021-06-29 2021-06-25 142.300 416,000 -1,500 0.01% 59,196,800
2021-06-28 2021-06-24 138.800 417,500 +11,500 0.01% 57,949,000
2021-06-25 2021-06-23 139.000 406,000 +34,500 0.01% 56,434,000
2021-06-24 2021-06-22 135.100 371,500 +1,000 0.01% 50,189,650
2021-06-23 2021-06-21 137.400 370,500 +43,000 0.01% 50,906,700
2021-06-22 2021-06-18 132.100 327,500 +147,000 0.01% 43,262,750
2021-06-18 2021-06-16 116.900 180,500 +1,500 0.00% 21,100,450
2021-06-16 2021-06-11 124.800 179,000 -1,000 0.00% 22,339,200
2021-06-15 2021-06-10 124.000 180,000 +4,000 0.00% 22,320,000
2021-06-11 2021-06-09 122.400 176,000 -9,000 0.00% 21,542,400
2021-06-10 2021-06-08 119.500 185,000 -4,000 0.00% 22,107,500
2021-06-09 2021-06-07 119.600 189,000 -97,500 0.00% 22,604,400
2021-06-08 2021-06-04 121.100 286,500 +500 0.01% 34,695,150
2021-06-07 2021-06-03 119.300 286,000 +50,000 0.01% 34,119,800
2021-06-04 2021-06-02 120.900 236,000 +500 0.01% 28,532,400
2021-06-03 2021-06-01 124.700 235,500 -188,500 0.01% 29,366,850
2021-06-02 2021-05-31 121.300 424,000 +500 0.01% 51,431,200
2021-06-01 2021-05-28 115.100 423,500 +84,500 0.01% 48,744,850
2021-05-31 2021-05-27 121.200 339,000 +158,000 0.01% 41,086,800
2021-05-28 2021-05-26 118.500 181,000 -1,500 0.00% 21,448,500
2021-05-27 2021-05-25 116.300 182,500 -51,500 0.00% 21,224,750
2021-05-26 2021-05-24 109.800 234,000 +50,000 0.01% 25,693,200
2021-05-25 2021-05-21 110.700 184,000 -121,000 0.00% 20,368,800
2021-05-24 2021-05-20 108.200 305,000 +21,000 0.01% 33,001,000
2021-05-21 2021-05-18 109.900 284,000 -98,000 0.01% 31,211,600
2021-05-20 2021-05-17 107.900 382,000 -100,000 0.01% 41,217,800
2021-05-18 2021-05-14 105.500 482,000 -1,500 0.01% 50,851,000
2021-05-17 2021-05-13 103.500 483,500 -100,000 0.01% 50,042,250
2021-05-14 2021-05-12 106.600 583,500 +500 0.01% 62,201,100
2021-05-13 2021-05-11 103.600 583,000 +102,000 0.01% 60,398,800
2021-05-10 2021-05-06 106.300 481,000 -4,000 0.01% 51,130,300
2021-05-07 2021-05-05 103.300 485,000 +500 0.01% 50,100,500
2021-05-06 2021-05-04 107.700 484,500 +2,500 0.01% 52,180,650
2021-05-05 2021-05-03 108.200 482,000 -2,000 0.01% 52,152,400
2021-05-04 2021-04-30 109.500 484,000 -500 0.01% 52,998,000
2021-04-29 2021-04-27 107.900 484,500 +158,000 0.01% 52,277,550
2021-04-28 2021-04-26 114.800 326,500 +50,000 0.01% 37,482,200
2021-04-27 2021-04-23 115.000 276,500 +14,500 0.01% 31,797,500
2021-04-26 2021-04-22 110.200 262,000 -1,000 0.01% 28,872,400
2021-04-23 2021-04-21 107.600 263,000 +1,000 0.01% 28,298,800
2021-04-22 2021-04-20 108.600 262,000 -2,000 0.01% 28,453,200
2021-04-21 2021-04-19 108.300 264,000 -2,500 0.01% 28,591,200
2021-04-20 2021-04-16 105.000 266,500 +500 0.01% 27,982,500
2021-04-16 2021-04-14 107.000 266,000 -7,500 0.01% 28,462,000
2021-04-15 2021-04-13 102.100 273,500 +3,000 0.01% 27,924,350
2021-04-14 2021-04-12 102.700 270,500 -500 0.01% 27,780,350
2021-04-13 2021-04-09 102.000 271,000 +80,500 0.01% 27,642,000
2021-04-09 2021-04-07 106.600 190,500 -1,000 0.00% 20,307,300
2021-04-08 2021-04-01 105.100 191,500 -2,500 0.00% 20,126,650
2021-04-01 2021-03-30 98.250 194,000 -1,500 0.00% 19,060,500
2021-03-31 2021-03-29 96.250 195,500 +500 0.00% 18,816,875
2021-03-30 2021-03-26 98.000 195,000 -4,000 0.00% 19,110,000
2021-03-29 2021-03-25 91.900 199,000 +3,000 0.00% 18,288,100
2021-03-26 2021-03-24 87.950 196,000 +7,000 0.00% 17,238,200
2021-03-23 2021-03-19 90.200 189,000 +1,000 0.00% 17,047,800
2021-03-19 2021-03-17 92.800 188,000 -5,000 0.00% 17,446,400
2021-03-18 2021-03-16 91.250 193,000 -500 0.00% 17,611,250
2021-03-17 2021-03-15 86.500 193,500 +5,000 0.00% 16,737,750
2021-03-15 2021-03-11 94.350 188,500 -1,000 0.00% 17,784,975
2021-03-12 2021-03-10 87.900 189,500 -1,500 0.00% 16,657,050
2021-03-11 2021-03-09 83.150 191,000 -500 0.00% 15,881,650
2021-03-10 2021-03-08 80.850 191,500 +5,000 0.00% 15,482,775
2021-03-09 2021-03-05 89.500 186,500 +5,000 0.00% 16,691,750
2021-03-08 2021-03-04 92.000 181,500 +3,500 0.00% 16,698,000
2021-03-04 2021-03-02 99.800 178,000 +1,000 0.00% 17,764,400
2021-03-03 2021-03-01 102.300 177,000 +2,000 0.00% 18,107,100
2021-03-02 2021-02-26 96.050 175,000 +3,000 0.00% 16,808,750
2021-03-01 2021-02-25 104.300 172,000 -4,500 0.00% 17,939,600
2021-02-26 2021-02-24 102.200 176,500 -102,000 0.00% 18,038,300
2021-02-25 2021-02-23 107.200 278,500 +101,000 0.01% 29,855,200
2021-02-24 2021-02-22 107.900 177,500 -186,000 0.00% 19,152,250
2021-02-23 2021-02-19 117.200 363,500 +2,500 0.01% 42,602,200
2021-02-22 2021-02-18 116.400 361,000 -1,500 0.01% 42,020,400
2021-02-19 2021-02-17 122.700 362,500 -4,500 0.01% 44,478,750
2021-02-18 2021-02-16 124.000 367,000 +4,500 0.01% 45,508,000
2021-02-17 2021-02-11 124.400 362,500 -3,500 0.01% 45,095,000
2021-02-16 2021-02-09 121.800 366,000 +3,000 0.01% 44,578,800
2021-02-10 2021-02-08 118.900 363,000 -1,500 0.01% 43,160,700
2021-02-09 2021-02-05 120.700 364,500 -8,000 0.01% 43,995,150
2021-02-08 2021-02-04 117.000 372,500 -99,500 0.01% 43,582,500
2021-02-05 2021-02-03 117.600 472,000 +136,500 0.01% 55,507,200
2021-02-04 2021-02-02 120.400 335,500 +500 0.01% 40,394,200
2021-02-02 2021-01-29 109.100 335,000 -500 0.01% 36,548,500
2021-02-01 2021-01-28 107.300 335,500 +2,500 0.01% 35,999,150
2021-01-29 2021-01-27 111.800 333,000 +1,500 0.01% 37,229,400
2021-01-28 2021-01-26 115.500 331,500 -10,500 0.01% 38,288,250
2021-01-27 2021-01-25 120.900 342,000 +7,500 0.01% 41,347,800
2021-01-26 2021-01-22 121.300 334,500 -3,500 0.01% 40,574,850
2021-01-25 2021-01-21 114.400 338,000 -36,000 0.01% 38,667,200
2021-01-22 2021-01-20 116.600 374,000 +48,000 0.01% 43,608,400
2021-01-21 2021-01-19 110.800 326,000 -4,000 0.01% 36,120,800
2021-01-20 2021-01-18 104.600 330,000 -1,000 0.01% 34,518,000
2021-01-19 2021-01-15 103.000 331,000 -500 0.01% 34,093,000
2021-01-18 2021-01-14 104.700 331,500 -3,000 0.01% 34,708,050
2021-01-15 2021-01-13 98.700 334,500 +1,500 0.01% 33,015,150
2021-01-14 2021-01-12 98.500 333,000 -5,500 0.01% 32,800,500
2021-01-13 2021-01-11 97.100 338,500 +12,500 0.01% 32,868,350
2021-01-11 2021-01-07 94.950 326,000 +4,500 0.01% 30,953,700
2021-01-08 2021-01-06 98.000 321,500 +2,500 0.01% 31,507,000
2021-01-07 2021-01-05 101.900 319,000 +1,500 0.01% 32,506,100
2021-01-06 2021-01-04 103.200 317,500 +4,000 0.01% 32,766,000
2021-01-05 2020-12-31 102.800 313,500 -500 0.01% 32,227,800
2021-01-04 2020-12-29 94.350 314,000 +3,500 0.01% 29,625,900
2020-12-30 2020-12-28 96.400 310,500 -500 0.01% 29,932,200
2020-12-29 2020-12-24 91.450 311,000 +1,000 0.01% 28,440,950
2020-12-23 2020-12-21 90.650 310,000 -3,500 0.01% 28,101,500
2020-12-22 2020-12-18 87.450 313,500 -500 0.01% 27,415,575
2020-12-21 2020-12-17 87.350 314,000 -3,500 0.01% 27,427,900
2020-12-17 2020-12-15 81.000 317,500 -6,500 0.01% 25,717,500
2020-12-16 2020-12-14 78.200 324,000 +7,000 0.01% 25,336,800
2020-12-15 2020-12-11 81.500 317,000 -1,000 0.01% 25,835,500
2020-12-11 2020-12-09 79.400 318,000 +1,000 0.01% 25,249,200
2020-12-10 2020-12-08 81.600 317,000 +1,500 0.01% 25,867,200
2020-12-08 2020-12-04 79.050 315,500 -1,500 0.01% 24,940,275
2020-12-07 2020-12-03 78.300 317,000 +4,000 0.01% 24,821,100
2020-12-04 2020-12-02 76.450 313,000 +11,500 0.01% 23,928,850
2020-12-03 2020-12-01 77.600 301,500 -3,000 0.01% 23,396,400
2020-12-01 2020-11-27 76.100 304,500 +1,500 0.01% 23,172,450
2020-11-27 2020-11-25 75.100 303,000 -15,000 0.01% 22,755,300
2020-11-20 2020-11-18 79.250 318,000 +9,000 0.01% 25,201,500
2020-11-19 2020-11-17 80.800 309,000 +1,500 0.01% 24,967,200
2020-11-18 2020-11-16 84.000 307,500 +1,500 0.01% 25,830,000
2020-11-17 2020-11-13 733.800 306,000 -1,500 0.01% 224,542,800
2020-11-16 2020-11-12 694.200 307,500 +273,333 0.01% 213,466,500
2020-11-13 2020-11-11 670.200 34,167 +1,167 0.01% 22,898,723
2020-11-12 2020-11-10 685.200 33,000 -2,667 0.01% 22,611,600
2020-11-11 2020-11-09 721.200 35,667 +3,000 0.01% 25,723,040
2020-11-10 2020-11-06 705.000 32,667 -1,500 0.01% 23,030,235
2020-11-09 2020-11-05 713.400 34,167 +1,167 0.01% 24,374,738
2020-11-06 2020-11-04 665.400 33,000 -833 0.01% 21,958,200
2020-11-05 2020-11-03 647.400 33,833 +2,833 0.01% 21,903,484
2020-11-04 2020-11-02 647.400 31,000 +167 0.01% 20,069,400
2020-11-03 2020-10-30 649.800 30,833 -1,667 0.01% 20,035,283
2020-11-02 2020-10-29 661.800 32,500 +167 0.01% 21,508,500
2020-10-29 2020-10-27 674.400 32,333 -167 0.01% 21,805,375
2020-10-28 2020-10-23 655.800 32,500 +167 0.01% 21,313,500
2020-10-27 2020-10-22 669.600 32,333 -334 0.01% 21,650,177
2020-10-20 2020-10-16 613.200 32,667 -833 0.01% 20,031,404
2020-10-19 2020-10-15 602.400 33,500 +167 0.01% 20,180,400
2020-10-16 2020-10-14 613.200 33,333 -2,667 0.01% 20,439,796
2020-10-15 2020-10-12 643.200 36,000 +1,000 0.01% 23,155,200
2020-10-08 2020-10-06 610.800 35,000 -333 0.01% 21,378,000
2020-09-22 2020-09-18 573.300 35,333 -334 0.01% 20,256,409
2020-09-18 2020-09-16 577.800 35,667 +167 0.01% 20,608,393
2020-09-16 2020-09-14 561.000 35,500 +167 0.01% 19,915,500
2020-09-15 2020-09-11 552.900 35,333 +166 0.01% 19,535,616
2020-09-14 2020-09-10 534.000 35,167 -333 0.01% 18,779,178
2020-09-10 2020-09-08 539.400 35,500 -167 0.01% 19,148,700
2020-09-09 2020-09-07 544.500 35,667 +1,667 0.01% 19,420,682
2020-09-08 2020-09-04 564.600 34,000 +167 0.01% 19,196,400
2020-09-04 2020-09-02 583.200 33,833 +1,333 0.01% 19,731,406
2020-09-02 2020-08-31 604.200 32,500 +500 0.01% 19,636,500
2020-09-01 2020-08-28 606.600 32,000 -167 0.01% 19,411,200
2020-08-31 2020-08-27 588.000 32,167 -1,000 0.01% 18,914,196
2020-08-28 2020-08-26 565.500 33,167 -333 0.01% 18,755,939
2020-08-24 2020-08-20 529.200 33,500 +167 0.01% 17,728,200
2020-08-20 2020-08-18 527.400 33,333 -667 0.01% 17,579,824
2020-08-17 2020-08-13 491.700 34,000 -167 0.01% 16,717,800
2020-08-14 2020-08-12 467.400 34,167 +167 0.01% 15,969,656
2020-08-13 2020-08-11 492.000 34,000 +667 0.01% 16,728,000
2020-08-12 2020-08-10 499.200 33,333 -167 0.01% 16,639,834
2020-08-11 2020-08-07 510.000 33,500 +500 0.01% 17,085,000
2020-08-03 2020-07-30 480.000 33,000 -667 0.01% 15,840,000
2020-07-31 2020-07-29 468.000 33,667 -1,500 0.01% 15,756,156
2020-07-30 2020-07-28 450.000 35,167 -666 0.01% 15,825,150
2020-07-28 2020-07-24 435.600 35,833 +1,666 0.01% 15,608,855
2020-07-27 2020-07-23 463.200 34,167 -500 0.01% 15,826,154
2020-07-23 2020-07-21 457.500 34,667 -666 0.01% 15,860,153
2020-07-20 2020-07-16 421.800 35,333 +333 0.01% 14,903,459
2020-07-17 2020-07-15 446.100 35,000 -1,000 0.01% 15,613,500
2020-07-16 2020-07-14 445.500 36,000 +167 0.01% 16,038,000
2020-07-15 2020-07-13 469.200 35,833 -1,334 0.01% 16,812,844
2020-07-14 2020-07-10 436.200 37,167 -1,500 0.01% 16,212,245
2020-07-13 2020-07-09 429.000 38,667 -333 0.01% 16,588,143
2020-07-10 2020-07-08 423.300 39,000 -333 0.01% 16,508,700
2020-07-09 2020-07-07 420.000 39,333 +833 0.01% 16,519,860
2020-07-06 2020-07-02 426.000 38,500 -333 0.01% 16,401,000
2020-07-03 2020-06-30 425.400 38,833 +2,666 0.01% 16,519,558
2020-06-30 2020-06-26 448.500 36,167 -166 0.01% 16,220,900
2020-06-26 2020-06-23 437.400 36,333 -334 0.01% 15,892,054
2020-06-24 2020-06-22 415.200 36,667 +167 0.01% 15,224,138
2020-06-23 2020-06-19 415.800 36,500 -167 0.01% 15,176,700
2020-06-22 2020-06-18 408.300 36,667 -333 0.01% 14,971,136
2020-06-19 2020-06-17 404.100 37,000 -500 0.01% 14,951,700
2020-06-18 2020-06-16 392.400 37,500 -833 0.01% 14,715,000
2020-06-17 2020-06-15 381.000 38,333 +666 0.01% 14,604,873
2020-06-12 2020-06-10 384.000 37,667 -666 0.01% 14,464,128
2020-06-11 2020-06-09 377.100 38,333 +1,333 0.01% 14,455,374
2020-06-10 2020-06-08 375.000 37,000 +167 0.01% 13,875,000
2020-06-08 2020-06-04 397.500 36,833 -167 0.01% 14,641,118
2020-06-05 2020-06-03 396.600 37,000 -1,833 0.01% 14,674,200
2020-06-03 2020-06-01 381.300 38,833 +333 0.01% 14,807,023
2020-05-29 2020-05-27 373.500 38,500 -38,167 0.01% 14,379,750
2020-05-28 2020-05-26 387.000 76,667 +38,834 0.02% 29,670,129
2020-05-27 2020-05-25 379.500 37,833 +166 0.01% 14,357,624
2020-05-26 2020-05-22 376.500 37,667 -1,500 0.01% 14,181,626
2020-05-25 2020-05-21 399.000 39,167 +834 0.01% 15,627,633
2020-05-22 2020-05-20 401.100 38,333 -33,334 0.01% 15,375,366
2020-05-21 2020-05-19 407.100 71,667 +33,334 0.02% 29,175,636
2020-05-15 2020-05-13 404.700 38,333 -834 0.01% 15,513,365
2020-05-14 2020-05-12 389.400 39,167 -500 0.01% 15,251,630
2020-05-13 2020-05-11 381.000 39,667 -666 0.01% 15,113,127
2020-05-12 2020-05-08 374.400 40,333 +500 0.01% 15,100,675
2020-05-11 2020-05-07 361.500 39,833 -834 0.01% 14,399,630
2020-05-08 2020-05-06 356.400 40,667 +1,500 0.01% 14,493,719
2020-05-06 2020-05-04 350.100 39,167 -333 0.01% 13,712,367
2020-04-29 2020-04-27 353.100 39,500 -1,000 0.01% 13,947,450
2020-04-28 2020-04-24 346.200 40,500 -1,500 0.01% 14,021,100
2020-04-24 2020-04-22 360.000 42,000 +833 0.01% 15,120,000
2020-04-23 2020-04-21 355.500 41,167 +1,667 0.01% 14,634,869
2020-04-22 2020-04-20 359.700 39,500 -333 0.01% 14,208,150
2020-04-17 2020-04-15 340.800 39,833 +166 0.01% 13,575,086
2020-04-16 2020-04-14 343.200 39,667 -333 0.01% 13,613,714
2020-04-15 2020-04-09 344.100 40,000 +167 0.01% 13,764,000
2020-04-08 2020-04-06 342.000 39,833 -167 0.01% 13,622,886
2020-04-06 2020-04-02 330.900 40,000 -167 0.01% 13,236,000
2020-04-03 2020-04-01 316.500 40,167 -666 0.01% 12,712,856
2020-04-02 2020-03-31 301.500 40,833 +166 0.01% 12,311,150
2020-04-01 2020-03-30 291.000 40,667 +1,334 0.01% 11,834,097
2020-03-31 2020-03-27 300.000 39,333 +166 0.01% 11,799,900
2020-03-30 2020-03-26 311.400 39,167 +500 0.01% 12,196,604
2020-03-26 2020-03-24 289.650 38,667 +167 0.01% 11,199,897
2020-03-25 2020-03-23 278.850 38,500 -500 0.01% 10,735,725
2020-03-24 2020-03-20 292.650 39,000 +167 0.01% 11,413,350
2020-03-23 2020-03-19 273.600 38,833 +1,833 0.01% 10,624,709
2020-03-20 2020-03-18 286.200 37,000 -6,833 0.01% 10,589,400
2020-03-19 2020-03-17 293.550 43,833 +666 0.01% 12,867,177
2020-03-18 2020-03-16 284.700 43,167 +1,667 0.01% 12,289,645
2020-03-17 2020-03-13 331.800 41,500 -1,000 0.01% 13,769,700
2020-03-16 2020-03-12 332.700 42,500 +3,500 0.01% 14,139,750
2020-03-13 2020-03-11 366.300 39,000 -167 0.01% 14,285,700
2020-03-11 2020-03-09 351.300 39,167 -833 0.01% 13,759,367
2020-03-10 2020-03-06 362.100 40,000 -167 0.01% 14,484,000
2020-03-09 2020-03-05 361.800 40,167 -333 0.01% 14,532,421
2020-03-06 2020-03-04 358.200 40,500 -167 0.01% 14,507,100
2020-03-05 2020-03-03 353.100 40,667 -1,166 0.01% 14,359,518
2020-03-04 2020-03-02 350.400 41,833 -1,000 0.01% 14,658,283
2020-03-03 2020-02-28 342.000 42,833 +1,666 0.01% 14,648,886
2020-02-28 2020-02-26 346.500 41,167 +1,667 0.01% 14,264,366
2020-02-27 2020-02-25 358.200 39,500 -333 0.01% 14,148,900
2020-02-25 2020-02-21 350.400 39,833 +166 0.01% 13,957,483
2020-02-24 2020-02-20 354.000 39,667 +167 0.01% 14,042,118
2020-02-20 2020-02-18 356.700 39,500 -167 0.01% 14,089,650
2020-02-19 2020-02-17 350.100 39,667 -2,000 0.01% 13,887,417
2020-02-18 2020-02-14 351.000 41,667 +1,834 0.01% 14,625,117
2020-02-17 2020-02-13 347.700 39,833 -1,000 0.01% 13,849,934
2020-02-14 2020-02-12 344.100 40,833 -667 0.01% 14,050,635
2020-02-13 2020-02-11 333.900 41,500 -167 0.01% 13,856,850
2020-02-12 2020-02-10 331.500 41,667 -666 0.01% 13,812,611
2020-02-11 2020-02-07 324.600 42,333 +1,333 0.01% 13,741,292
2020-02-10 2020-02-06 320.100 41,000 -500 0.01% 13,124,100
2020-02-07 2020-02-05 311.100 41,500 -667 0.01% 12,910,650
2020-02-04 2020-01-31 298.350 42,167 -1,333 0.01% 12,580,524
2020-02-03 2020-01-30 296.400 43,500 +833 0.01% 12,893,400
2020-01-29 2020-01-22 313.500 42,667 -2,666 0.01% 13,376,105
2020-01-23 2020-01-21 312.000 45,333 +166 0.01% 14,143,896
2020-01-22 2020-01-20 318.600 45,167 +167 0.01% 14,390,206
2020-01-21 2020-01-17 318.000 45,000 -333 0.01% 14,310,000
2020-01-20 2020-01-16 316.500 45,333 -1,000 0.01% 14,347,895
2020-01-17 2020-01-15 299.700 46,333 -334 0.01% 13,886,000
2020-01-16 2020-01-14 296.850 46,667 +167 0.01% 13,853,099
2020-01-15 2020-01-13 297.000 46,500 -167 0.01% 13,810,500
2020-01-14 2020-01-10 292.800 46,667 +1,834 0.01% 13,664,098
2020-01-13 2020-01-09 309.600 44,833 -834 0.01% 13,880,297
2020-01-09 2020-01-07 303.000 45,667 -1,000 0.01% 13,837,101
2020-01-08 2020-01-06 292.650 46,667 -3,166 0.01% 13,657,098
2020-01-07 2020-01-03 304.800 49,833 -1,334 0.01% 15,189,098
2020-01-06 2020-01-02 302.100 51,167 -333 0.01% 15,457,551
2019-12-30 2019-12-24 296.400 51,500 -167 0.01% 15,264,600
2019-12-27 2019-12-20 298.800 51,667 -6,666 0.01% 15,438,100
2019-12-20 2019-12-18 298.950 58,333 +7,000 0.01% 17,438,650
2019-12-19 2019-12-17 294.300 51,333 -1,667 0.01% 15,107,302
2019-12-18 2019-12-16 288.000 53,000 +167 0.01% 15,264,000
2019-12-17 2019-12-13 284.550 52,833 -1,500 0.01% 15,033,630
2019-12-16 2019-12-12 277.350 54,333 -21,000 0.01% 15,069,258
2019-12-13 2019-12-11 274.650 75,333 +1,000 0.02% 20,690,208
2019-12-12 2019-12-10 274.350 74,333 +20,166 0.02% 20,393,259
2019-12-11 2019-12-09 274.200 54,167 -1,333 0.01% 14,852,591
2019-12-10 2019-12-06 275.400 55,500 -1,167 0.01% 15,284,700
2019-12-04 2019-12-02 262.350 56,667 +334 0.01% 14,866,587
2019-12-03 2019-11-29 265.350 56,333 +1,666 0.01% 14,947,962
2019-12-02 2019-11-28 272.100 54,667 -1,666 0.01% 14,874,891
2019-11-29 2019-11-27 273.000 56,333 +166 0.01% 15,378,909
2019-11-27 2019-11-25 263.400 56,167 +3,167 0.01% 14,794,388
2019-11-26 2019-11-22 274.350 53,000 -1,167 0.01% 14,540,550
2019-11-25 2019-11-21 268.200 54,167 -166 0.01% 14,527,589
2019-11-22 2019-11-20 268.200 54,333 -1,834 0.01% 14,572,111
2019-11-20 2019-11-18 257.250 56,167 +1,000 0.01% 14,448,961
2019-11-19 2019-11-15 257.100 55,167 +834 0.01% 14,183,436
2019-11-18 2019-11-14 257.400 54,333 -1,334 0.01% 13,985,314
2019-11-15 2019-11-13 256.950 55,667 +334 0.01% 14,303,636
2019-11-14 2019-11-12 255.600 55,333 +2,333 0.01% 14,143,115
2019-11-13 2019-11-11 259.050 53,000 +2,000 0.01% 13,729,650
2019-11-12 2019-11-08 268.350 51,000 -333 0.01% 13,685,850
2019-11-11 2019-11-07 261.600 51,333 +166 0.01% 13,428,713
2019-11-08 2019-11-06 254.400 51,167 +667 0.01% 13,016,885
2019-11-07 2019-11-05 258.150 50,500 +667 0.01% 13,036,575
2019-11-05 2019-11-01 259.350 49,833 +2,666 0.01% 12,924,189
2019-11-04 2019-10-31 277.500 47,167 -1,666 0.01% 13,088,843
2019-11-01 2019-10-30 264.000 48,833 +1,166 0.01% 12,891,912
2019-10-31 2019-10-29 273.450 47,667 -5,166 0.01% 13,034,541
2019-10-30 2019-10-28 259.050 52,833 -6,334 0.01% 13,686,389
2019-10-29 2019-10-25 245.550 59,167 -166 0.01% 14,528,457
2019-10-28 2019-10-24 240.450 59,333 +166 0.01% 14,266,620
2019-10-25 2019-10-23 240.150 59,167 +167 0.01% 14,208,955
2019-10-24 2019-10-22 246.900 59,000 -1,167 0.01% 14,567,100
2019-10-23 2019-10-21 245.700 60,167 -500 0.01% 14,783,032
2019-10-22 2019-10-18 249.000 60,667 -1,166 0.01% 15,106,083
2019-10-18 2019-10-16 246.450 61,833 +666 0.01% 15,238,743
2019-10-17 2019-10-15 244.050 61,167 +167 0.01% 14,927,806
2019-10-16 2019-10-14 245.250 61,000 +333 0.01% 14,960,250
2019-10-15 2019-10-11 247.500 60,667 -333 0.01% 15,015,083
2019-10-14 2019-10-10 243.600 61,000 -500 0.01% 14,859,600
2019-10-11 2019-10-09 238.050 61,500 +167 0.01% 14,640,075
2019-10-10 2019-10-08 241.950 61,333 -167 0.01% 14,839,519
2019-10-09 2019-10-04 239.850 61,500 -167 0.01% 14,750,775
2019-10-08 2019-10-03 235.950 61,667 -1,500 0.01% 14,550,329
2019-09-30 2019-09-26 240.000 63,167 -1,666 0.02% 15,160,080
2019-09-27 2019-09-25 236.250 64,833 +500 0.02% 15,316,796
2019-09-26 2019-09-24 240.000 64,333 +333 0.02% 15,439,920
2019-09-24 2019-09-20 239.700 64,000 -500 0.02% 15,340,800
2019-09-23 2019-09-19 234.750 64,500 -2,167 0.02% 15,141,375
2019-09-20 2019-09-18 234.300 66,667 +500 0.02% 15,620,078
2019-09-13 2019-09-11 235.350 66,167 +500 0.02% 15,572,403
2019-09-06 2019-09-04 244.500 65,667 +2,000 0.02% 16,055,582
2019-09-03 2019-08-30 247.800 63,667 -166 0.02% 15,776,683
2019-09-02 2019-08-29 247.800 63,833 -500 0.02% 15,817,817
2019-08-30 2019-08-28 237.000 64,333 +166 0.02% 15,246,921
2019-08-29 2019-08-27 241.200 64,167 -1,833 0.02% 15,477,080
2019-08-28 2019-08-26 241.950 66,000 +2,667 0.02% 15,968,700
2019-08-27 2019-08-23 254.400 63,333 -1,000 0.02% 16,111,915
2019-08-23 2019-08-21 247.500 64,333 +500 0.02% 15,922,418
2019-08-22 2019-08-20 249.000 63,833 +3,166 0.02% 15,894,417
2019-08-20 2019-08-16 239.700 60,667 -666 0.01% 14,541,880
2019-08-16 2019-08-14 242.100 61,333 -167 0.01% 14,848,719
2019-08-15 2019-08-13 238.200 61,500 -167 0.01% 14,649,300
2019-08-14 2019-08-12 239.700 61,667 +167 0.01% 14,781,580
2019-08-13 2019-08-09 236.400 61,500 -167 0.01% 14,538,600
2019-08-08 2019-08-06 238.650 61,667 +667 0.01% 14,716,830
2019-08-07 2019-08-05 235.950 61,000 -167 0.01% 14,392,950
2019-08-06 2019-08-02 243.450 61,167 -333 0.01% 14,891,106
2019-08-02 2019-07-31 253.050 61,500 -2,000 0.01% 15,562,575
2019-07-24 2019-07-22 245.400 63,500 -667 0.02% 15,582,900
2019-07-23 2019-07-19 246.150 64,167 -4,333 0.02% 15,794,707
2019-07-22 2019-07-18 236.700 68,500 -6,167 0.02% 16,213,950
2019-07-19 2019-07-17 229.050 74,667 -1,833 0.02% 17,102,476
2019-07-16 2019-07-12 215.100 76,500 +1,000 0.02% 16,455,150
2019-07-08 2019-07-04 224.550 75,500 -1,000 0.02% 16,953,525
2019-07-04 2019-07-02 224.250 76,500 +4,000 0.02% 17,155,125
2019-07-03 2019-06-28 210.450 72,500 -8,667 0.02% 15,257,625
2019-06-28 2019-06-26 204.300 81,167 -333 0.02% 16,582,418
2019-06-27 2019-06-25 199.500 81,500 -1,500 0.02% 16,259,250
2019-06-26 2019-06-24 207.900 83,000 +4,167 0.02% 17,255,700
2019-06-25 2019-06-21 207.150 78,833 +3,500 0.02% 16,330,256
2019-06-24 2019-06-20 220.050 75,333 -334 0.02% 16,577,027
2019-06-21 2019-06-19 212.400 75,667 +12,167 0.02% 16,071,671
2019-06-17 2019-06-13 222.300 63,500 -167 0.02% 14,116,050
2019-06-11 2019-06-06 217.350 63,667 -2,833 0.02% 13,838,022
2019-06-06 2019-06-04 213.750 66,500 +500 0.02% 14,214,375
2019-06-05 2019-06-03 220.950 66,000 +2,667 0.02% 14,582,700
2019-06-03 2019-05-30 226.650 63,333 -500 0.02% 14,354,424
2019-05-29 2019-05-27 227.700 63,833 -3,834 0.02% 14,534,774
2019-05-28 2019-05-24 218.700 67,667 +4,334 0.02% 14,798,773
2019-05-23 2019-05-21 211.200 63,333 -7,000 0.02% 13,375,930
2019-05-22 2019-05-20 211.050 70,333 -5,000 0.02% 14,843,780
2019-05-20 2019-05-16 231.150 75,333 -167 0.02% 17,413,223
2019-05-15 2019-05-10 237.150 75,500 +500 0.02% 17,904,825
2019-05-14 2019-05-09 225.450 75,000 +500 0.02% 16,908,750
2019-05-10 2019-05-08 240.300 74,500 +333 0.02% 17,902,350
2019-05-08 2019-05-06 237.900 74,167 +500 0.02% 17,644,329
2019-05-07 2019-05-03 249.750 73,667 -1,000 0.02% 18,398,333
2019-05-06 2019-05-02 244.500 74,667 +1,000 0.02% 18,256,082
2019-05-02 2019-04-29 237.900 73,667 -166 0.02% 17,525,379
2019-04-29 2019-04-25 235.350 73,833 +3,000 0.02% 17,376,597
2019-04-23 2019-04-17 250.950 70,833 -667 0.02% 17,775,541
2019-04-18 2019-04-16 251.550 71,500 -333 0.02% 17,985,825
2019-04-17 2019-04-15 245.400 71,833 +333 0.02% 17,627,818
2019-04-16 2019-04-12 244.800 71,500 -333 0.02% 17,503,200
2019-04-12 2019-04-10 249.600 71,833 -1,000 0.02% 17,929,517
2019-04-11 2019-04-09 248.100 72,833 -167 0.02% 18,069,867
2019-04-10 2019-04-08 241.200 73,000 +167 0.02% 17,607,600
2019-04-08 2019-04-03 237.600 72,833 +2,833 0.02% 17,305,121
2019-03-29 2019-03-27 231.300 70,000 -333 0.02% 16,191,000
2019-03-27 2019-03-25 221.850 70,333 +3,666 0.02% 15,603,376
2019-03-26 2019-03-22 234.000 66,667 -166 0.02% 15,600,078
2019-03-25 2019-03-21 234.450 66,833 +14,000 0.02% 15,668,997
2019-03-22 2019-03-20 242.550 52,833 +6,666 0.01% 12,814,644
2019-03-21 2019-03-19 250.050 46,167 -500 0.01% 11,544,058
2019-03-12 2019-03-08 230.250 46,667 -10,666 0.01% 10,745,077
2019-03-08 2019-03-06 240.000 57,333 -1,500 0.01% 13,759,920
2019-03-06 2019-03-04 241.350 58,833 +333 0.01% 14,199,345
2019-03-05 2019-03-01 233.400 58,500 -167 0.01% 13,653,900
2019-03-04 2019-02-28 223.500 58,667 +167 0.01% 13,112,075
2019-03-01 2019-02-27 225.000 58,500 -167 0.01% 13,162,500
2019-02-28 2019-02-26 227.550 58,667 +167 0.01% 13,349,676
2019-02-27 2019-02-25 228.300 58,500 +3,000 0.01% 13,355,550
2019-02-26 2019-02-22 232.650 55,500 +167 0.01% 12,912,075
2019-02-25 2019-02-21 217.950 55,333 +5,166 0.01% 12,059,827
2019-02-22 2019-02-20 207.000 50,167 +19,834 0.01% 10,384,569
2019-02-20 2019-02-18 207.600 30,333 +333 0.01% 6,297,131
2019-02-19 2019-02-15 206.550 30,000 -500 0.01% 6,196,500
2019-02-15 2019-02-13 210.600 30,500 +1,500 0.01% 6,423,300
2019-02-14 2019-02-12 210.000 29,000 +167 0.01% 6,090,000
2019-02-13 2019-02-11 207.000 28,833 +333 0.01% 5,968,431
2019-02-11 2019-02-04 202.650 28,500 +667 0.01% 5,775,525
2019-02-08 2019-01-31 202.350 27,833 -667 0.01% 5,632,008
2019-01-31 2019-01-29 195.150 28,500 -167 0.01% 5,561,775
2019-01-29 2019-01-25 192.000 28,667 -166 0.01% 5,504,064
2019-01-24 2019-01-22 181.500 28,833 +1,000 0.01% 5,233,190
2019-01-23 2019-01-21 187.500 27,833 +1,333 0.01% 5,218,688
2019-01-22 2019-01-18 184.350 26,500 -667 0.01% 4,885,275
2019-01-17 2019-01-15 173.100 27,167 +167 0.01% 4,702,608
2019-01-14 2019-01-10 174.600 27,000 -1,333 0.01% 4,714,200
2019-01-11 2019-01-09 163.500 28,333 -334 0.01% 4,632,446
2019-01-10 2019-01-08 156.900 28,667 -333 0.01% 4,497,852
2019-01-09 2019-01-07 152.850 29,000 -833 0.01% 4,432,650
2019-01-08 2019-01-04 148.350 29,833 +4,666 0.01% 4,425,726
2019-01-07 2019-01-03 137.250 25,167 +667 0.01% 3,454,171
2019-01-04 2019-01-02 146.100 24,500 +1,000 0.01% 3,579,450
2019-01-02 2018-12-27 149.100 23,500 -3,500 0.01% 3,503,850
2018-12-28 2018-12-24 148.200 27,000 -14,167 0.01% 4,001,400
2018-12-27 2018-12-20 151.350 41,167 +2,334 0.01% 6,230,625
2018-12-20 2018-12-18 167.550 38,833 -334 0.01% 6,506,469
2018-12-19 2018-12-17 169.500 39,167 -166 0.01% 6,638,807
2018-12-18 2018-12-14 170.850 39,333 -5,000 0.01% 6,720,043
2018-12-17 2018-12-13 170.700 44,333 +1,166 0.01% 7,567,643
2018-12-14 2018-12-12 163.800 43,167 -333 0.01% 7,070,755
2018-12-13 2018-12-11 157.050 43,500 +667 0.01% 6,831,675
2018-12-12 2018-12-10 149.700 42,833 +8,000 0.01% 6,412,100
2018-12-11 2018-12-07 177.000 34,833 +1,166 0.01% 6,165,441
2018-12-10 2018-12-06 187.050 33,667 -1,333 0.01% 6,297,412
2018-12-06 2018-12-04 202.800 35,000 -667 0.01% 7,098,000
2018-12-05 2018-12-03 202.650 35,667 +4,834 0.01% 7,227,918
2018-12-04 2018-11-30 196.800 30,833 -9,500 0.01% 6,067,934
2018-12-03 2018-11-29 192.450 40,333 -1,000 0.01% 7,762,086
2018-11-29 2018-11-27 179.850 41,333 +333 0.01% 7,433,740
2018-11-28 2018-11-26 179.400 41,000 +3,333 0.01% 7,355,400
2018-11-27 2018-11-23 185.400 37,667 +2,167 0.01% 6,983,462
2018-11-26 2018-11-22 195.450 35,500 -667 0.01% 6,938,475
2018-11-23 2018-11-21 197.400 36,167 +667 0.01% 7,139,366
2018-11-22 2018-11-20 196.650 35,500 +167 0.01% 6,981,075
2018-11-21 2018-11-19 203.100 35,333 -1,834 0.01% 7,176,132
2018-11-19 2018-11-15 196.200 37,167 +167 0.01% 7,292,165
2018-11-16 2018-11-14 189.750 37,000 -10,667 0.01% 7,020,750
2018-11-15 2018-11-13 189.150 47,667 +7,834 0.01% 9,016,213
2018-11-13 2018-11-09 190.650 39,833 -10,000 0.01% 7,594,161
2018-11-12 2018-11-08 195.900 49,833 +8,333 0.01% 9,762,285
2018-11-09 2018-11-07 195.000 41,500 -1,500 0.01% 8,092,500
2018-11-08 2018-11-06 188.400 43,000 +3,333 0.01% 8,101,200
2018-11-06 2018-11-02 192.300 39,667 +9,834 0.01% 7,627,964
2018-11-05 2018-11-01 172.200 29,833 -3,334 0.01% 5,137,243
2018-11-02 2018-10-31 167.550 33,167 +5,167 0.01% 5,557,131
2018-11-01 2018-10-30 163.350 28,000 -167 0.01% 4,573,800
2018-10-31 2018-10-29 159.000 28,167 -5,333 0.01% 4,478,553
2018-10-30 2018-10-26 167.700 33,500 +1,333 0.01% 5,617,950
2018-10-29 2018-10-25 180.600 32,167 +4,667 0.01% 5,809,360
2018-10-26 2018-10-24 188.100 27,500 -667 0.01% 5,172,750
2018-10-25 2018-10-23 189.000 28,167 +1,000 0.01% 5,323,563
2018-10-23 2018-10-19 191.100 27,167 +167 0.01% 5,191,614
2018-10-22 2018-10-18 189.000 27,000 -5,000 0.01% 5,103,000
2018-10-19 2018-10-16 191.850 32,000 +167 0.01% 6,139,200
2018-10-18 2018-10-15 195.000 31,833 +1,166 0.01% 6,207,435
2018-10-16 2018-10-12 195.000 30,667 +3,334 0.01% 5,980,065
2018-10-12 2018-10-10 203.850 27,333 +833 0.01% 5,571,832
2018-10-09 2018-10-05 218.400 26,500 -2,333 0.01% 5,787,600
2018-10-05 2018-10-03 229.350 28,833 -5,000 0.01% 6,612,849
2018-10-02 2018-09-27 238.050 33,833 +3,333 0.01% 8,053,946
2018-09-28 2018-09-26 232.200 30,500 -833 0.01% 7,082,100
2018-09-26 2018-09-21 234.900 31,333 -334 0.01% 7,360,122
2018-09-24 2018-09-20 229.050 31,667 +667 0.01% 7,253,326
2018-09-21 2018-09-19 226.350 31,000 +1,500 0.01% 7,016,850
2018-09-20 2018-09-18 214.500 29,500 +167 0.01% 6,327,750
2018-09-17 2018-09-13 209.700 29,333 -334 0.01% 6,151,130
2018-09-13 2018-09-11 210.150 29,667 +834 0.01% 6,234,520
2018-09-12 2018-09-10 218.850 28,833 +166 0.01% 6,310,102
2018-09-11 2018-09-07 223.500 28,667 +167 0.01% 6,407,075
2018-09-06 2018-09-04 232.500 28,500 +167 0.01% 6,626,250
2018-09-05 2018-09-03 234.000 28,333 -2,000 0.01% 6,629,922
2018-09-04 2018-08-31 232.500 30,333 +333 0.01% 7,052,423
2018-09-03 2018-08-30 235.950 30,000 -1,500 0.01% 7,078,500
2018-08-30 2018-08-28 241.050 31,500 +667 0.01% 7,593,075
2018-08-29 2018-08-27 243.600 30,833 +166 0.01% 7,510,919
2018-08-27 2018-08-23 229.350 30,667 +1,334 0.01% 7,033,476
2018-08-24 2018-08-22 217.500 29,333 -1,667 0.01% 6,379,928
2018-08-23 2018-08-21 211.500 31,000 +167 0.01% 6,556,500
2018-08-22 2018-08-20 193.950 30,833 +1,666 0.01% 5,980,060
2018-08-21 2018-08-17 187.500 29,167 -11,333 0.01% 5,468,813
2018-08-20 2018-08-16 205.350 40,500 -6,500 0.01% 8,316,675
2018-08-17 2018-08-15 222.300 47,000 -1,000 0.01% 10,448,100
2018-08-15 2018-08-13 237.000 48,000 +1,500 0.01% 11,376,000
2018-08-14 2018-08-10 230.100 46,500 -167 0.01% 10,699,650
2018-08-13 2018-08-09 227.250 46,667 +3,000 0.01% 10,605,076
2018-08-10 2018-08-08 226.200 43,667 +167 0.01% 9,877,475
2018-08-09 2018-08-07 225.000 43,500 +1,667 0.01% 9,787,500
2018-08-07 2018-08-03 221.100 41,833 +666 0.01% 9,249,276
2018-08-06 2018-08-02 230.100 41,167 +667 0.01% 9,472,527
2018-08-03 2018-08-01 237.300 40,500 -2,500 0.01% 9,610,650
2018-08-02 2018-07-31 239.400 43,000 -21,500 0.01% 10,294,200
2018-08-01 2018-07-30 253.650 64,500 +20,167 0.02% 16,360,425
2018-07-31 2018-07-27 256.350 44,333 -29,500 0.01% 11,364,765
2018-07-30 2018-07-26 243.750 73,833 +28,833 0.02% 17,996,794
2018-07-27 2018-07-25 240.750 45,000 +500 0.01% 10,833,750
2018-07-26 2018-07-24 233.850 44,500 +500 0.01% 10,406,325
2018-07-25 2018-07-23 240.450 44,000 -1,167 0.01% 10,579,800
2018-07-24 2018-07-20 235.200 45,167 +834 0.01% 10,623,278
2018-07-19 2018-07-17 235.350 44,333 +333 0.01% 10,433,772
2018-07-17 2018-07-13 247.350 44,000 -3,500 0.01% 10,883,400
2018-07-16 2018-07-12 239.700 47,500 -667 0.01% 11,385,750
2018-07-13 2018-07-11 229.350 48,167 -16,833 0.01% 11,047,101
2018-07-12 2018-07-10 228.150 65,000 +500 0.02% 14,829,750
2018-07-11 2018-07-09 242.250 64,500 -5,833 0.02% 15,625,125
2018-07-10 2018-07-06 232.950 70,333 -1,167 0.02% 16,384,072
2018-07-09 2018-07-05 223.500 71,500 -167 0.02% 15,980,250
2018-07-06 2018-07-04 236.100 71,667 -34,666 0.02% 16,920,579
2018-07-05 2018-07-03 249.000 106,333 +4,000 0.03% 26,476,917
2018-07-04 2018-06-29 262.050 102,333 +30,500 0.03% 26,816,363
2018-07-03 2018-06-28 249.750 71,833 +833 0.02% 17,940,292
2018-06-29 2018-06-27 257.700 71,000 -333 0.02% 18,296,700
2018-06-28 2018-06-26 259.950 71,333 -11,667 0.02% 18,543,013
2018-06-27 2018-06-25 260.400 83,000 -38,500 0.02% 21,613,200
2018-06-26 2018-06-22 269.250 121,500 -167 0.03% 32,713,875
2018-06-25 2018-06-21 260.100 121,667 +1,500 0.03% 31,645,587
2018-06-22 2018-06-20 253.500 120,167 -166 0.03% 30,462,335
2018-06-21 2018-06-19 253.650 120,333 -500 0.03% 30,522,465
2018-06-20 2018-06-15 263.700 120,833 +166 0.03% 31,863,662
2018-06-19 2018-06-14 259.200 120,667 +15,667 0.03% 31,276,886
2018-06-15 2018-06-13 265.500 105,000 +40,500 0.03% 27,877,500
2018-06-13 2018-06-11 275.850 64,500 +7,333 0.02% 17,792,325
2018-06-12 2018-06-08 287.100 57,167 -333 0.01% 16,412,646
2018-06-11 2018-06-07 285.300 57,500 -333 0.01% 16,404,750
2018-06-08 2018-06-06 285.600 57,833 -2,500 0.01% 16,517,105
2018-06-07 2018-06-05 285.750 60,333 +333 0.01% 17,240,155
2018-06-06 2018-06-04 286.650 60,000 -5,833 0.01% 17,199,000
2018-06-05 2018-06-01 271.950 65,833 -3,500 0.02% 17,903,284
2018-06-04 2018-05-31 263.850 69,333 +5,166 0.02% 18,293,512
2018-06-01 2018-05-30 261.000 64,167 -7,833 0.02% 16,747,587
2018-05-31 2018-05-29 251.850 72,000 -6,667 0.02% 18,133,200
2018-05-30 2018-05-28 254.850 78,667 +2,500 0.02% 20,048,285
2018-05-29 2018-05-25 248.250 76,167 +3,000 0.02% 18,908,458
2018-05-28 2018-05-24 240.300 73,167 +3,000 0.02% 17,582,030
2018-05-25 2018-05-23 237.750 70,167 -500 0.02% 16,682,204
2018-05-24 2018-05-21 233.550 70,667 +11,667 0.02% 16,504,278
2018-05-23 2018-05-18 240.000 59,000 -167 0.01% 14,160,000
2018-05-21 2018-05-17 247.200 59,167 -2,500 0.01% 14,626,082
2018-05-18 2018-05-16 249.900 61,667 -1,666 0.02% 15,410,583
2018-05-17 2018-05-15 244.950 63,333 -3,500 0.02% 15,513,418
2018-05-16 2018-05-14 237.600 66,833 -1,167 0.02% 15,879,521
2018-05-15 2018-05-11 230.700 68,000 +4,000 0.02% 15,687,600
2018-05-11 2018-05-09 228.450 64,000 +333 0.02% 14,620,800
2018-05-10 2018-05-08 225.750 63,667 -1,833 0.02% 14,372,825
2018-05-09 2018-05-07 211.500 65,500 -2,333 0.02% 13,853,250
2018-05-07 2018-05-03 211.200 67,833 -43,334 0.02% 14,326,330
2018-05-04 2018-05-02 214.650 111,167 -500 0.03% 23,861,997
2018-05-03 2018-04-30 215.250 111,667 +834 0.03% 24,036,322
2018-05-02 2018-04-27 217.200 110,833 +4,000 0.03% 24,072,928
2018-04-30 2018-04-26 218.400 106,833 +2,666 0.03% 23,332,327
2018-04-27 2018-04-25 226.350 104,167 +27,000 0.03% 23,578,200
2018-04-26 2018-04-24 217.200 77,167 -166 0.02% 16,760,672
2018-04-25 2018-04-23 215.100 77,333 +2,500 0.02% 16,634,328
2018-04-23 2018-04-19 228.600 74,833 -167 0.02% 17,106,824
2018-04-20 2018-04-18 219.900 75,000 -2,000 0.02% 16,492,500
2018-04-19 2018-04-17 222.000 77,000 +2,167 0.02% 17,094,000
2018-04-18 2018-04-16 235.800 74,833 -13,667 0.02% 17,645,621
2018-04-17 2018-04-13 237.300 88,500 -1,500 0.02% 21,001,050
2018-04-16 2018-04-12 246.300 90,000 +6,000 0.02% 22,167,000
2018-04-13 2018-04-11 255.300 84,000 +2,333 0.02% 21,445,200
2018-04-12 2018-04-10 249.000 81,667 -7,000 0.02% 20,335,083
2018-04-11 2018-04-09 249.900 88,667 +11,167 0.02% 22,157,883
2018-04-10 2018-04-06 243.300 77,500 +333 0.02% 18,855,750
2018-04-09 2018-04-04 249.300 77,167 -3,666 0.02% 19,237,733
2018-04-06 2018-04-03 234.600 80,833 -2,334 0.02% 18,963,422
2018-04-04 2018-03-29 226.350 83,167 -2,500 0.02% 18,824,850
2018-04-03 2018-03-28 225.000 85,667 +2,167 0.02% 19,275,075
2018-03-29 2018-03-27 241.800 83,500 +11,500 0.02% 20,190,300
2018-03-27 2018-03-23 212.700 72,000 +5,833 0.02% 15,314,400
2018-03-26 2018-03-22 218.700 66,167 +2,834 0.02% 14,470,723
2018-03-23 2018-03-21 225.150 63,333 -6,834 0.02% 14,259,425
2018-03-22 2018-03-20 227.100 70,167 +167 0.02% 15,934,926
2018-03-21 2018-03-19 213.600 70,000 +500 0.02% 14,952,000
2018-03-20 2018-03-16 210.000 69,500 -1,500 0.02% 14,595,000
2018-03-19 2018-03-15 213.000 71,000 -1,667 0.02% 15,123,000
2018-03-16 2018-03-14 199.950 72,667 +9,000 0.02% 14,529,767
2018-03-15 2018-03-13 192.450 63,667 -500 0.02% 12,252,714
2018-03-14 2018-03-12 197.250 64,167 -500 0.02% 12,656,941
2018-03-13 2018-03-09 192.150 64,667 -6,166 0.02% 12,425,764
2018-03-12 2018-03-08 195.150 70,833 +9,500 0.02% 13,823,060
2018-03-09 2018-03-07 185.700 61,333 +11,666 0.02% 11,389,538
2018-03-08 2018-03-06 176.250 49,667 +1,000 0.01% 8,753,809
2018-03-07 2018-03-05 175.500 48,667 -4,166 0.01% 8,541,059
2018-03-06 2018-03-02 162.900 52,833 -167 0.01% 8,606,496
2018-03-02 2018-02-28 163.500 53,000 -1,500 0.01% 8,665,500
2018-03-01 2018-02-27 157.800 54,500 -667 0.01% 8,600,100
2018-02-28 2018-02-26 162.000 55,167 -1,833 0.01% 8,937,054
2018-02-27 2018-02-23 154.950 57,000 +833 0.01% 8,832,150
2018-02-23 2018-02-21 152.700 56,167 -833 0.01% 8,576,701
2018-02-21 2018-02-15 151.200 57,000 +6,833 0.01% 8,618,400
2018-02-20 2018-02-13 150.000 50,167 +334 0.01% 7,525,050
2018-02-13 2018-02-09 146.850 49,833 -834 0.01% 7,317,976
2018-02-12 2018-02-08 143.550 50,667 +667 0.01% 7,273,248
2018-02-09 2018-02-07 143.550 50,000 -167 0.01% 7,177,500
2018-02-08 2018-02-06 144.600 50,167 +6,667 0.01% 7,254,148
2018-02-07 2018-02-05 154.050 43,500 -19,500 0.01% 6,701,175
2018-02-06 2018-02-02 163.050 63,000 +333 0.02% 10,272,150
2018-02-05 2018-02-01 159.750 62,667 -333 0.02% 10,011,053
2018-02-02 2018-01-31 161.550 63,000 -333 0.02% 10,177,650
2018-02-01 2018-01-30 159.750 63,333 +1,166 0.02% 10,117,447
2018-01-31 2018-01-29 170.400 62,167 -1,333 0.02% 10,593,257
2018-01-30 2018-01-26 161.700 63,500 -1,000 0.02% 10,267,950
2018-01-29 2018-01-25 155.250 64,500 +1,000 0.02% 10,013,625
2018-01-26 2018-01-24 158.100 63,500 +1,667 0.02% 10,039,350
2018-01-25 2018-01-23 158.250 61,833 +4,333 0.02% 9,785,072
2018-01-22 2018-01-18 152.250 57,500 +1,000 0.01% 8,754,375
2018-01-19 2018-01-17 156.600 56,500 +1,000 0.01% 8,847,900
2018-01-18 2018-01-16 163.350 55,500 -9,500 0.01% 9,065,925
2018-01-17 2018-01-15 165.000 65,000 -333 0.02% 10,725,000
2018-01-16 2018-01-12 160.050 65,333 +13,833 0.02% 10,456,547
2018-01-15 2018-01-11 154.200 51,500 +1,500 0.01% 7,941,300
2018-01-12 2018-01-10 159.450 50,000 +2,667 0.01% 7,972,500
2018-01-11 2018-01-09 151.950 47,333 +1,000 0.01% 7,192,249
2018-01-10 2018-01-08 147.750 46,333 -2,167 0.01% 6,845,701
2018-01-09 2018-01-05 151.200 48,500 -1,500 0.01% 7,333,200
2018-01-08 2018-01-04 144.000 50,000 -2,333 0.01% 7,200,000
2018-01-04 2018-01-02 132.300 52,333 -334 0.01% 6,923,656
2018-01-02 2017-12-28 130.500 52,667 +167 0.01% 6,873,044
2017-12-29 2017-12-27 130.050 52,500 -333 0.01% 6,827,625
2017-12-28 2017-12-22 129.750 52,833 +1,833 0.01% 6,855,082
2017-12-27 2017-12-21 129.150 51,000 -667 0.01% 6,586,650
2017-12-21 2017-12-19 126.750 51,667 -166 0.01% 6,548,792
2017-12-20 2017-12-18 123.000 51,833 -834 0.01% 6,375,459
2017-12-19 2017-12-15 126.000 52,667 +667 0.01% 6,636,042
2017-12-18 2017-12-14 128.250 52,000 +8,833 0.01% 6,669,000
2017-12-15 2017-12-13 124.800 43,167 +1,834 0.01% 5,387,242
2017-12-14 2017-12-12 134.250 41,333 +1,000 0.01% 5,548,955
2017-12-13 2017-12-11 132.750 40,333 -1,667 0.01% 5,354,206
2017-12-11 2017-12-07 123.300 42,000 +7,167 0.01% 5,178,600
2017-12-08 2017-12-06 128.100 34,833 -834 0.01% 4,462,107
2017-12-07 2017-12-05 137.400 35,667 -4,000 0.01% 4,900,646
2017-12-06 2017-12-04 138.900 39,667 -666 0.01% 5,509,746
2017-12-05 2017-12-01 141.000 40,333 +4,666 0.01% 5,686,953
2017-12-04 2017-11-30 139.350 35,667 +834 0.01% 4,970,196
2017-12-01 2017-11-29 143.850 34,833 -667 0.01% 5,010,727
2017-11-27 2017-11-23 132.150 35,500 +167 0.01% 4,691,325
2017-11-23 2017-11-21 135.750 35,333 +166 0.01% 4,796,455
2017-11-22 2017-11-20 132.150 35,167 +667 0.01% 4,647,319
2017-11-20 2017-11-16 129.900 34,500 +833 0.01% 4,481,550
2017-11-17 2017-11-15 131.100 33,667 +1,000 0.01% 4,413,744
2017-11-16 2017-11-14 129.600 32,667 +167 0.01% 4,233,643
2017-11-15 2017-11-13 133.500 32,500 +1,000 0.01% 4,338,750
2017-11-14 2017-11-10 135.750 31,500 +4,000 0.01% 4,276,125
2017-11-13 2017-11-09 130.200 27,500 +1,333 0.01% 3,580,500
2017-11-10 2017-11-08 128.100 26,167 +834 0.01% 3,351,993
2017-11-09 2017-11-07 130.950 25,333 +333 0.01% 3,317,356
2017-11-08 2017-11-06 131.250 25,000 +2,000 0.01% 3,281,250
2017-11-07 2017-11-03 132.150 23,000 -5,167 0.01% 3,039,450
2017-11-06 2017-11-02 132.000 28,167 -500 0.01% 3,718,044
2017-11-03 2017-11-01 134.400 28,667 +1,334 0.01% 3,852,845
2017-11-02 2017-10-31 132.600 27,333 +500 0.01% 3,624,356
2017-10-31 2017-10-27 129.300 26,833 +1,000 0.01% 3,469,507
2017-10-30 2017-10-26 136.500 25,833 +2,500 0.01% 3,526,205
2017-10-27 2017-10-25 144.900 23,333 -2,334 0.01% 3,380,952
2017-10-26 2017-10-24 128.100 25,667 -166 0.01% 3,287,943
2017-10-25 2017-10-23 121.650 25,833 +666 0.01% 3,142,584
2017-10-20 2017-10-18 121.500 25,167 -333 0.01% 3,057,791
2017-10-19 2017-10-17 119.100 25,500 +667 0.01% 3,037,050
2017-10-16 2017-10-12 115.800 24,833 -167 0.01% 2,875,661
2017-10-12 2017-10-10 117.000 25,000 -500 0.01% 2,925,000
2017-10-11 2017-10-09 118.500 25,500 -333 0.01% 3,021,750
2017-10-06 2017-10-03 117.600 25,833 +333 0.01% 3,037,961
2017-10-04 2017-09-29 118.350 25,500 -333 0.01% 3,017,925
2017-10-03 2017-09-28 116.700 25,833 -667 0.01% 3,014,711
2017-09-29 2017-09-27 117.000 26,500 -1,000 0.01% 3,100,500
2017-09-28 2017-09-26 113.700 27,500 +500 0.01% 3,126,750
2017-09-27 2017-09-25 112.500 27,000 -500 0.01% 3,037,500
2017-09-26 2017-09-22 117.000 27,500 -333 0.01% 3,217,500
2017-09-25 2017-09-21 118.500 27,833 +2,666 0.01% 3,298,211
2017-09-22 2017-09-20 121.950 25,167 +3,834 0.01% 3,069,116
2017-09-21 2017-09-19 116.700 21,333 -2,667 0.01% 2,489,561
2017-09-18 2017-09-14 110.700 24,000 +1,333 0.01% 2,656,800
2017-09-15 2017-09-13 112.050 22,667 +4,834 0.01% 2,539,837
2017-09-14 2017-09-12 109.800 17,833 -4,334 0.00% 1,958,063
2017-09-11 2017-09-07 109.650 22,167 +1,667 0.01% 2,430,612
2017-09-08 2017-09-06 109.200 20,500 +2,167 0.01% 2,238,600
2017-09-07 2017-09-05 109.500 18,333 -3,500 0.00% 2,007,464
2017-09-05 2017-09-01 113.100 21,833 +333 0.01% 2,469,312
2017-09-04 2017-08-31 115.800 21,500 -2,667 0.01% 2,489,700
2017-09-01 2017-08-30 118.350 24,167 +4,334 0.01% 2,860,164
2017-08-31 2017-08-29 115.500 19,833 +2,166 0.01% 2,290,712
2017-08-30 2017-08-28 113.250 17,667 -4,333 0.00% 2,000,788
2017-08-29 2017-08-25 118.200 22,000 +2,000 0.01% 2,600,400
2017-08-28 2017-08-24 119.250 20,000 +500 0.01% 2,385,000
2017-08-25 2017-08-22 111.750 19,500 +333 0.01% 2,179,125
2017-08-24 2017-08-21 106.500 19,167 -3,166 0.00% 2,041,286
2017-08-22 2017-08-18 107.700 22,333 +4,333 0.01% 2,405,264
2017-08-21 2017-08-17 109.350 18,000 +5,000 0.00% 1,968,300
2017-08-18 2017-08-16 99.900 13,000 +6,833 0.00% 1,298,700
2017-08-17 2017-08-15 98.100 6,167 +1,000 0.00% 604,983
2017-08-14 2017-08-10 98.550 5,167 +334 0.00% 509,208
2017-08-11 2017-08-09 101.400 4,833 -667 0.00% 490,066
2017-08-10 2017-08-08 101.250 5,500 +167 0.00% 556,875
2017-08-09 2017-08-07 98.700 5,333 -2,000 0.00% 526,367
2017-08-08 2017-08-04 99.150 7,333 +2,500 0.00% 727,067
2017-08-07 2017-08-03 98.250 4,833 -167 0.00% 474,842
2017-08-02 2017-07-31 105.000 5,000 +167 0.00% 525,000
2017-08-01 2017-07-28 103.200 4,833 -667 0.00% 498,766
2017-07-31 2017-07-27 105.600 5,500 +333 0.00% 580,800
2017-07-28 2017-07-26 104.100 5,167 -166 0.00% 537,885
2017-07-26 2017-07-24 108.300 5,333 +833 0.00% 577,564
2017-07-25 2017-07-21 112.200 4,500 +333 0.00% 504,900
2017-07-21 2017-07-19 111.000 4,167 -1,833 0.00% 462,537
2017-07-20 2017-07-18 107.850 6,000 +500 0.00% 647,100
2017-07-19 2017-07-17 105.900 5,500 +1,000 0.00% 582,450
2017-07-18 2017-07-14 96.600 4,500 +167 0.00% 434,700
2017-07-17 2017-07-13 96.600 4,333 +166 0.00% 418,568
2017-07-14 2017-07-12 94.050 4,167 +167 0.00% 391,906
2017-07-13 2017-07-11 92.550 4,000 +1,167 0.00% 370,200
2017-07-12 2017-07-10 89.700 2,833 -2,667 0.00% 254,120
2017-07-11 2017-07-07 99.900 5,500 +833 0.00% 549,450
2017-07-10 2017-07-06 96.300 4,667 -1,666 0.00% 449,432
2017-07-07 2017-07-05 90.750 6,333 +1,000 0.00% 574,720
2017-07-06 2017-07-04 89.100 5,333 -1,000 0.00% 475,170
2017-07-05 2017-07-03 89.700 6,333 -1,667 0.00% 568,070
2017-07-04 2017-06-30 88.050 8,000 -333 0.00% 704,400
2017-06-28 2017-06-26 84.750 8,333 +333 0.00% 706,222
2017-06-27 2017-06-23 83.850 8,000 +167 0.00% 670,800
2017-06-23 2017-06-21 78.300 7,833 -334 0.00% 613,324
2017-06-22 2017-06-20 80.850 8,167 -1,833 0.00% 660,302
2017-06-20 2017-06-16 83.550 10,000 -3,000 0.00% 835,500
2017-06-19 2017-06-15 84.750 13,000 -1,167 0.00% 1,101,750
2017-06-16 2017-06-14 85.500 14,167 +1,334 0.00% 1,211,279
2017-06-15 2017-06-13 84.750 12,833 0.00% 1,087,597

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