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: SDICS INTERNATIONAL SECURITIES (HONG

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 485,500 +0 0.01% 18,381,030
2025-10-13 2025-10-09 40.960 485,500 +0 0.01% 19,886,080
2025-10-10 2025-10-08 42.000 485,500 +2,500 0.01% 20,391,000
2025-10-09 2025-10-06 42.000 483,000 +3,000 0.01% 20,286,000
2025-10-08 2025-10-03 42.180 480,000 +500 0.01% 20,246,400
2025-10-06 2025-10-02 42.080 479,500 -41,000 0.01% 20,177,360
2025-10-03 2025-09-30 40.980 520,500 +8,500 0.01% 21,330,090
2025-09-30 2025-09-26 39.060 512,000 -15,000 0.01% 19,998,720
2025-09-29 2025-09-25 40.000 527,000 -3,000 0.01% 21,080,000
2025-09-24 2025-09-22 40.080 530,000 -500 0.01% 21,242,400
2025-09-23 2025-09-19 37.780 530,500 -7,000 0.01% 20,042,290
2025-09-22 2025-09-18 38.900 537,500 +13,000 0.01% 20,908,750
2025-09-19 2025-09-17 39.220 524,500 -5,500 0.01% 20,570,890
2025-09-18 2025-09-16 38.760 530,000 -3,500 0.01% 20,542,800
2025-09-17 2025-09-15 38.840 533,500 +500 0.01% 20,721,140
2025-09-16 2025-09-12 36.480 533,000 +10,500 0.01% 19,443,840
2025-09-15 2025-09-11 36.000 522,500 -24,500 0.01% 18,810,000
2025-09-12 2025-09-10 37.600 547,000 +3,500 0.01% 20,567,200
2025-09-10 2025-09-08 38.980 543,500 +17,000 0.01% 21,185,630
2025-09-09 2025-09-05 36.940 526,500 +7,500 0.01% 19,448,910
2025-09-08 2025-09-04 35.280 519,000 -6,000 0.01% 18,310,320
2025-09-05 2025-09-03 36.580 525,000 +500 0.01% 19,204,500
2025-09-04 2025-09-02 35.740 524,500 -42,500 0.01% 18,745,630
2025-09-03 2025-09-01 35.980 567,000 -68,500 0.01% 20,400,660
2025-09-02 2025-08-29 33.200 635,500 -2,000 0.02% 21,098,600
2025-09-01 2025-08-28 31.040 637,500 +1,000 0.02% 19,788,000
2025-08-29 2025-08-27 31.760 636,500 -10,000 0.02% 20,215,240
2025-08-28 2025-08-26 32.620 646,500 -2,000 0.02% 21,088,830
2025-08-27 2025-08-25 33.280 648,500 -27,500 0.02% 21,582,080
2025-08-26 2025-08-22 32.920 676,000 +5,500 0.02% 22,253,920
2025-08-25 2025-08-21 31.320 670,500 +3,000 0.02% 21,000,060
2025-08-20 2025-08-18 31.000 667,500 +12,500 0.02% 20,692,500
2025-08-19 2025-08-15 30.940 655,000 -119,500 0.02% 20,265,700
2025-08-18 2025-08-14 30.820 774,500 -19,000 0.02% 23,870,090
2025-08-15 2025-08-13 30.800 793,500 +10,000 0.02% 24,439,800
2025-08-14 2025-08-12 29.560 783,500 +12,000 0.02% 23,160,260
2025-08-13 2025-08-11 29.720 771,500 +21,500 0.02% 22,928,980
2025-08-12 2025-08-08 29.360 750,000 +35,000 0.02% 22,020,000
2025-08-11 2025-08-07 30.020 715,000 -12,000 0.02% 21,464,300
2025-08-08 2025-08-06 31.620 727,000 +4,500 0.02% 22,987,740
2025-08-07 2025-08-05 31.860 722,500 -8,000 0.02% 23,018,850
2025-08-06 2025-08-04 31.220 730,500 +43,000 0.02% 22,806,210
2025-08-05 2025-08-01 31.350 687,500 +10,000 0.02% 21,553,125
2025-08-04 2025-07-31 32.200 677,500 +72,000 0.02% 21,815,500
2025-08-01 2025-07-30 33.400 605,500 -38,000 0.01% 20,223,700
2025-07-31 2025-07-29 33.600 643,500 +42,000 0.02% 21,621,600
2025-07-30 2025-07-28 32.000 601,500 +4,500 0.01% 19,248,000
2025-07-29 2025-07-25 31.500 597,000 +10,500 0.01% 18,805,500
2025-07-28 2025-07-24 29.850 586,500 -8,000 0.01% 17,507,025
2025-07-25 2025-07-23 28.750 594,500 -12,500 0.01% 17,091,875
2025-07-24 2025-07-22 28.000 607,000 +500 0.01% 16,996,000
2025-07-23 2025-07-21 28.000 606,500 +1,000 0.01% 16,982,000
2025-07-22 2025-07-18 28.550 605,500 +54,000 0.01% 17,287,025
2025-07-21 2025-07-17 28.300 551,500 -17,500 0.01% 15,607,450
2025-07-18 2025-07-16 27.200 569,000 +2,000 0.01% 15,476,800
2025-07-17 2025-07-15 27.300 567,000 -27,000 0.01% 15,479,100
2025-07-16 2025-07-14 26.750 594,000 -10,000 0.01% 15,889,500
2025-07-15 2025-07-11 26.650 604,000 +12,000 0.01% 16,096,600
2025-07-14 2025-07-10 25.700 592,000 +8,000 0.01% 15,214,400
2025-07-11 2025-07-09 25.900 584,000 -500 0.01% 15,125,600
2025-07-09 2025-07-07 25.050 584,500 +6,000 0.01% 14,641,725
2025-07-08 2025-07-04 26.200 578,500 -500 0.01% 15,156,700
2025-07-07 2025-07-03 25.800 579,000 -30,000 0.01% 14,938,200
2025-07-04 2025-07-02 25.650 609,000 -20,500 0.01% 15,620,850
2025-07-03 2025-06-30 25.650 629,500 -27,000 0.02% 16,146,675
2025-07-02 2025-06-27 25.150 656,500 -2,000 0.02% 16,510,975
2025-06-26 2025-06-24 25.400 658,500 -12,000 0.02% 16,725,900
2025-06-24 2025-06-20 24.100 670,500 +6,500 0.02% 16,159,050
2025-06-23 2025-06-19 24.100 664,000 +13,500 0.02% 16,002,400
2025-06-20 2025-06-18 24.850 650,500 +11,000 0.02% 16,164,925
2025-06-19 2025-06-17 25.700 639,500 +6,500 0.02% 16,435,150
2025-06-18 2025-06-16 26.500 633,000 +60,000 0.02% 16,774,500
2025-06-17 2025-06-13 28.000 573,000 -32,500 0.01% 16,044,000
2025-06-16 2025-06-12 27.750 605,500 -16,500 0.01% 16,802,625
2025-06-11 2025-06-09 26.000 622,000 -23,000 0.02% 16,172,000
2025-06-10 2025-06-06 24.650 645,000 -17,000 0.02% 15,899,250
2025-06-09 2025-06-05 24.900 662,000 -26,000 0.02% 16,483,800
2025-06-06 2025-06-04 25.200 688,000 +16,500 0.02% 17,337,600
2025-06-05 2025-06-03 24.700 671,500 +4,500 0.02% 16,586,050
2025-06-04 2025-06-02 24.950 667,000 -18,000 0.02% 16,641,650
2025-06-03 2025-05-30 24.950 685,000 +1,000 0.02% 17,090,750
2025-06-02 2025-05-29 25.750 684,000 -30,500 0.02% 17,613,000
2025-05-30 2025-05-28 23.400 714,500 -20,000 0.02% 16,719,300
2025-05-29 2025-05-27 23.700 734,500 +9,000 0.02% 17,407,650
2025-05-27 2025-05-23 23.850 725,500 +5,000 0.02% 17,303,175
2025-05-26 2025-05-22 24.050 720,500 +8,000 0.02% 17,328,025
2025-05-23 2025-05-21 24.700 712,500 -63,000 0.02% 17,598,750
2025-05-22 2025-05-20 24.150 775,500 +4,000 0.02% 18,728,325
2025-05-21 2025-05-19 23.750 771,500 +2,000 0.02% 18,323,125
2025-05-20 2025-05-16 23.550 769,500 -53,000 0.02% 18,121,725
2025-05-16 2025-05-14 23.800 822,500 +8,500 0.02% 19,575,500
2025-05-15 2025-05-13 23.150 814,000 +25,500 0.02% 18,844,100
2025-05-14 2025-05-12 23.250 788,500 +107,000 0.02% 18,332,625
2025-05-13 2025-05-09 23.100 681,500 -14,500 0.02% 15,742,650
2025-05-12 2025-05-08 22.550 696,000 +7,000 0.02% 15,694,800
2025-05-09 2025-05-07 21.700 689,000 -11,500 0.02% 14,951,300
2025-05-08 2025-05-06 23.250 700,500 +1,000 0.02% 16,286,625
2025-05-07 2025-05-02 24.100 699,500 +9,000 0.02% 16,857,950
2025-05-06 2025-04-30 22.800 690,500 -2,000 0.02% 15,743,400
2025-04-30 2025-04-28 22.850 692,500 -30,000 0.02% 15,823,625
2025-04-29 2025-04-25 22.800 722,500 -427,500 0.02% 16,473,000
2025-04-28 2025-04-24 22.850 1,150,000 -1,000 0.03% 26,277,500
2025-04-25 2025-04-23 22.700 1,151,000 -74,500 0.03% 26,127,700
2025-04-24 2025-04-22 21.550 1,225,500 +125,000 0.03% 26,409,525
2025-04-23 2025-04-17 20.500 1,100,500 -22,000 0.03% 22,560,250
2025-04-22 2025-04-16 20.200 1,122,500 -22,500 0.03% 22,674,500
2025-04-16 2025-04-14 21.200 1,145,000 +32,000 0.03% 24,274,000
2025-04-15 2025-04-11 19.940 1,113,000 +11,000 0.03% 22,193,220
2025-04-14 2025-04-10 19.220 1,102,000 +5,000 0.03% 21,180,440
2025-04-11 2025-04-09 18.500 1,097,000 -2,000 0.03% 20,294,500
2025-04-10 2025-04-08 17.820 1,099,000 +13,000 0.03% 19,584,180
2025-04-09 2025-04-07 18.280 1,086,000 +42,500 0.03% 19,852,080
2025-04-08 2025-04-03 24.850 1,043,500 +421,500 0.03% 25,930,975
2025-04-07 2025-04-02 26.250 622,000 +27,000 0.02% 16,327,500
2025-04-03 2025-04-01 26.800 595,000 -13,500 0.01% 15,946,000
2025-04-02 2025-03-31 27.050 608,500 +9,000 0.01% 16,459,925
2025-04-01 2025-03-28 26.800 599,500 -9,000 0.01% 16,066,600
2025-03-31 2025-03-27 27.750 608,500 -6,000 0.01% 16,885,875
2025-03-28 2025-03-26 26.200 614,500 -228,000 0.01% 16,099,900
2025-03-27 2025-03-25 25.900 842,500 -46,500 0.02% 21,820,750
2025-03-25 2025-03-21 26.350 889,000 +9,000 0.02% 23,425,150
2025-03-24 2025-03-20 27.650 880,000 -45,000 0.02% 24,332,000
2025-03-21 2025-03-19 28.500 925,000 -11,000 0.02% 26,362,500
2025-03-20 2025-03-18 27.950 936,000 +500 0.02% 26,161,200
2025-03-19 2025-03-17 26.600 935,500 -81,500 0.02% 24,884,300
2025-03-18 2025-03-14 26.650 1,017,000 -24,500 0.02% 27,103,050
2025-03-17 2025-03-13 23.300 1,041,500 -50,000 0.03% 24,266,950
2025-03-13 2025-03-11 24.100 1,091,500 +26,000 0.03% 26,305,150
2025-03-12 2025-03-10 23.750 1,065,500 -12,000 0.03% 25,305,625
2025-03-11 2025-03-07 23.750 1,077,500 -22,000 0.03% 25,590,625
2025-03-10 2025-03-06 23.550 1,099,500 +5,000 0.03% 25,893,225
2025-03-07 2025-03-05 23.100 1,094,500 +10,000 0.03% 25,282,950
2025-03-05 2025-03-03 22.400 1,084,500 +47,500 0.03% 24,292,800
2025-03-04 2025-02-28 22.450 1,037,000 -7,000 0.03% 23,280,650
2025-03-03 2025-02-27 23.650 1,044,000 +10,000 0.03% 24,690,600
2025-02-28 2025-02-26 23.750 1,034,000 +4,500 0.03% 24,557,500
2025-02-27 2025-02-25 23.350 1,029,500 +69,500 0.03% 24,038,825
2025-02-26 2025-02-24 23.650 960,000 +111,000 0.02% 22,704,000
2025-02-25 2025-02-21 26.000 849,000 -11,500 0.02% 22,074,000
2025-02-24 2025-02-20 24.300 860,500 -1,000 0.02% 20,910,150
2025-02-21 2025-02-19 24.300 861,500 -141,000 0.02% 20,934,450
2025-02-20 2025-02-18 24.200 1,002,500 +24,000 0.02% 24,260,500
2025-02-19 2025-02-17 23.450 978,500 -248,500 0.02% 22,945,825
2025-02-18 2025-02-14 23.300 1,227,000 +179,500 0.03% 28,589,100
2025-02-17 2025-02-13 20.850 1,047,500 -11,000 0.03% 21,840,375
2025-02-14 2025-02-12 21.450 1,058,500 +2,000 0.03% 22,704,825
2025-02-13 2025-02-11 21.400 1,056,500 -50,500 0.03% 22,609,100
2025-02-12 2025-02-10 21.800 1,107,000 -11,000 0.03% 24,132,600
2025-02-11 2025-02-07 21.300 1,118,000 -134,500 0.03% 23,813,400
2025-02-10 2025-02-06 21.150 1,252,500 +86,000 0.03% 26,490,375
2025-02-07 2025-02-05 20.100 1,166,500 +71,000 0.03% 23,446,650
2025-02-06 2025-02-04 19.680 1,095,500 -4,000 0.03% 21,559,440
2025-02-05 2025-02-03 18.480 1,099,500 -1,000 0.03% 20,318,760
2025-02-04 2025-01-28 18.420 1,100,500 +4,000 0.03% 20,271,210
2025-02-03 2025-01-24 18.240 1,096,500 +8,000 0.03% 20,000,160
2025-01-27 2025-01-23 17.560 1,088,500 +109,000 0.03% 19,114,060
2025-01-24 2025-01-22 17.640 979,500 +4,000 0.02% 17,278,380
2025-01-23 2025-01-21 18.200 975,500 +2,000 0.02% 17,754,100
2025-01-22 2025-01-20 18.700 973,500 -50,000 0.02% 18,204,450
2025-01-21 2025-01-17 17.960 1,023,500 +41,000 0.02% 18,382,060
2025-01-20 2025-01-16 17.740 982,500 -15,500 0.02% 17,429,550
2025-01-15 2025-01-13 16.900 998,000 -11,000 0.02% 16,866,200
2025-01-13 2025-01-09 16.920 1,009,000 -10,000 0.02% 17,072,280
2025-01-08 2025-01-06 16.600 1,019,000 -40,000 0.02% 16,915,400
2025-01-07 2025-01-03 17.000 1,059,000 -6,500 0.03% 18,003,000
2025-01-06 2025-01-02 16.820 1,065,500 -4,000 0.03% 17,921,710
2025-01-03 2024-12-31 17.560 1,069,500 +500 0.03% 18,780,420
2025-01-02 2024-12-27 17.340 1,069,000 +7,500 0.03% 18,536,460
2024-12-30 2024-12-24 17.460 1,061,500 +8,000 0.03% 18,533,790
2024-12-27 2024-12-20 17.020 1,053,500 -27,500 0.03% 17,930,570
2024-12-23 2024-12-19 16.960 1,081,000 +500 0.03% 18,333,760
2024-12-20 2024-12-18 17.300 1,080,500 -1,000 0.03% 18,692,650
2024-12-19 2024-12-17 16.840 1,081,500 +3,500 0.03% 18,212,460
2024-12-18 2024-12-16 17.280 1,078,000 -105,000 0.03% 18,627,840
2024-12-16 2024-12-12 18.160 1,183,000 +58,000 0.03% 21,483,280
2024-12-13 2024-12-11 18.420 1,125,000 -99,500 0.03% 20,722,500
2024-12-12 2024-12-10 18.260 1,224,500 +15,500 0.03% 22,359,370
2024-12-11 2024-12-09 19.000 1,209,000 +50,500 0.03% 22,971,000
2024-12-10 2024-12-06 17.340 1,158,500 +156,000 0.03% 20,088,390
2024-12-09 2024-12-05 16.440 1,002,500 -1,000 0.02% 16,481,100
2024-12-06 2024-12-04 16.820 1,003,500 +500 0.02% 16,878,870
2024-12-05 2024-12-03 16.720 1,003,000 -22,000 0.02% 16,770,160
2024-12-04 2024-12-02 15.500 1,025,000 +17,000 0.02% 15,887,500
2024-12-03 2024-11-29 15.000 1,008,000 -15,000 0.02% 15,120,000
2024-11-29 2024-11-27 14.800 1,023,000 +25,500 0.02% 15,140,400
2024-11-28 2024-11-26 14.300 997,500 -10,500 0.02% 14,264,250
2024-11-27 2024-11-25 14.420 1,008,000 +5,000 0.02% 14,535,360
2024-11-26 2024-11-22 14.400 1,003,000 +1,000 0.02% 14,443,200
2024-11-19 2024-11-15 15.020 1,002,000 -1,500 0.02% 15,050,040
2024-11-18 2024-11-14 15.180 1,003,500 +12,000 0.02% 15,233,130
2024-11-14 2024-11-12 16.640 991,500 -34,000 0.02% 16,498,560
2024-11-13 2024-11-11 16.820 1,025,500 +8,500 0.02% 17,248,910
2024-11-12 2024-11-08 17.120 1,017,000 -7,000 0.02% 17,411,040
2024-11-11 2024-11-07 17.540 1,024,000 +34,000 0.02% 17,960,960
2024-11-08 2024-11-06 17.180 990,000 +27,500 0.02% 17,008,200
2024-11-07 2024-11-05 17.300 962,500 +3,000 0.02% 16,651,250
2024-11-06 2024-11-04 16.760 959,500 +28,000 0.02% 16,081,220
2024-11-04 2024-10-31 16.340 931,500 -1,000 0.02% 15,220,710
2024-10-31 2024-10-29 17.080 932,500 -53,000 0.02% 15,927,100
2024-10-29 2024-10-25 17.440 985,500 +2,000 0.02% 17,187,120
2024-10-28 2024-10-24 16.460 983,500 -9,000 0.02% 16,188,410
2024-10-25 2024-10-23 16.860 992,500 +5,000 0.02% 16,733,550
2024-10-24 2024-10-22 16.440 987,500 +10,000 0.02% 16,234,500
2024-10-23 2024-10-21 16.340 977,500 +2,500 0.02% 15,972,350
2024-10-22 2024-10-18 16.500 975,000 +28,000 0.02% 16,087,500
2024-10-21 2024-10-17 15.180 947,000 +60,000 0.02% 14,375,460
2024-10-18 2024-10-16 15.680 887,000 +18,500 0.02% 13,908,160
2024-10-17 2024-10-15 16.140 868,500 -7,500 0.02% 14,017,590
2024-10-16 2024-10-14 17.320 876,000 -37,500 0.02% 15,172,320
2024-10-15 2024-10-10 18.020 913,500 -251,500 0.02% 16,461,270
2024-10-14 2024-10-09 17.900 1,165,000 -40,000 0.03% 20,853,500
2024-10-10 2024-10-08 19.060 1,205,000 -470,000 0.03% 22,967,300
2024-10-09 2024-10-07 22.850 1,675,000 +44,500 0.04% 38,273,750
2024-10-08 2024-10-04 21.450 1,630,500 +583,500 0.04% 34,974,225
2024-10-07 2024-10-03 18.740 1,047,000 -3,084,500 0.03% 19,620,780
2024-10-04 2024-10-02 20.150 4,131,500 -118,000 0.10% 83,249,725
2024-10-03 2024-09-30 17.500 4,249,500 +255,000 0.10% 74,366,250
2024-10-02 2024-09-27 15.980 3,994,500 +61,500 0.10% 63,832,110
2024-09-30 2024-09-26 13.860 3,933,000 -69,000 0.09% 54,511,380
2024-09-27 2024-09-25 13.400 4,002,000 +54,500 0.10% 53,626,800
2024-09-26 2024-09-24 12.860 3,947,500 +5,000 0.10% 50,764,850
2024-09-25 2024-09-23 12.700 3,942,500 -112,000 0.09% 50,069,750
2024-09-24 2024-09-20 13.380 4,054,500 -143,000 0.10% 54,249,210
2024-09-23 2024-09-19 12.120 4,197,500 -11,000 0.10% 50,873,700
2024-09-17 2024-09-13 11.540 4,208,500 -12,000 0.10% 48,566,090
2024-09-16 2024-09-12 11.680 4,220,500 -72,000 0.10% 49,295,440
2024-09-13 2024-09-11 11.300 4,292,500 +90,000 0.10% 48,505,250
2024-09-12 2024-09-10 10.900 4,202,500 -3,000 0.10% 45,807,250
2024-09-11 2024-09-09 11.340 4,205,500 -2,000 0.10% 47,690,370
2024-09-10 2024-09-05 11.060 4,207,500 -4,000 0.10% 46,534,950
2024-09-09 2024-09-04 11.080 4,211,500 -10,000 0.10% 46,663,420
2024-09-05 2024-09-03 11.000 4,221,500 -16,000 0.10% 46,436,500
2024-09-04 2024-09-02 10.880 4,237,500 -59,000 0.10% 46,104,000
2024-09-03 2024-08-30 11.220 4,296,500 -99,000 0.10% 48,206,730
2024-09-02 2024-08-29 10.760 4,395,500 -10,000 0.11% 47,295,580
2024-08-30 2024-08-28 10.520 4,405,500 +3,000 0.11% 46,345,860
2024-08-28 2024-08-26 10.960 4,402,500 -14,000 0.11% 48,251,400
2024-08-27 2024-08-23 10.260 4,416,500 -57,500 0.11% 45,313,290
2024-08-26 2024-08-22 10.400 4,474,000 +21,000 0.11% 46,529,600
2024-08-23 2024-08-21 11.360 4,453,000 -16,000 0.11% 50,586,080
2024-08-22 2024-08-20 11.700 4,469,000 -48,000 0.11% 52,287,300
2024-08-21 2024-08-19 11.920 4,517,000 +100,000 0.11% 53,842,640
2024-08-20 2024-08-16 11.760 4,417,000 +21,500 0.11% 51,943,920
2024-08-19 2024-08-15 11.300 4,395,500 +10,000 0.11% 49,669,150
2024-08-16 2024-08-14 11.220 4,385,500 +3,500 0.11% 49,205,310
2024-08-15 2024-08-13 11.720 4,382,000 +10,000 0.11% 51,357,040
2024-08-14 2024-08-12 11.780 4,372,000 +30,000 0.11% 51,502,160
2024-08-13 2024-08-09 11.360 4,342,000 -500 0.10% 49,325,120
2024-08-09 2024-08-07 11.240 4,342,500 +500 0.10% 48,809,700
2024-08-07 2024-08-05 11.100 4,342,000 -58,500 0.10% 48,196,200
2024-08-06 2024-08-02 11.400 4,400,500 +112,000 0.11% 50,165,700
2024-08-05 2024-08-01 11.420 4,288,500 -10,500 0.10% 48,974,670
2024-08-02 2024-07-31 11.520 4,299,000 -29,500 0.10% 49,524,480
2024-08-01 2024-07-30 10.500 4,328,500 -500 0.10% 45,449,250
2024-07-31 2024-07-29 10.560 4,329,000 +500 0.10% 45,714,240
2024-07-29 2024-07-25 10.660 4,328,500 +500 0.10% 46,141,810
2024-07-26 2024-07-24 10.800 4,328,000 +500 0.10% 46,742,400
2024-07-25 2024-07-23 11.060 4,327,500 +500 0.10% 47,862,150
2024-07-24 2024-07-22 11.240 4,327,000 +106,000 0.10% 48,635,480
2024-07-23 2024-07-19 10.820 4,221,000 +2,000 0.10% 45,671,220
2024-07-22 2024-07-18 11.240 4,219,000 +1,000 0.10% 47,421,560
2024-07-16 2024-07-12 11.460 4,218,000 -5,000 0.10% 48,338,280
2024-07-15 2024-07-11 11.120 4,223,000 +25,000 0.10% 46,959,760
2024-07-12 2024-07-10 10.660 4,198,000 +1,000 0.10% 44,750,680
2024-07-10 2024-07-08 10.780 4,197,000 +7,500 0.10% 45,243,660
2024-07-09 2024-07-05 11.260 4,189,500 -39,500 0.10% 47,173,770
2024-07-08 2024-07-04 11.180 4,229,000 -1,000 0.10% 47,280,220
2024-07-05 2024-07-03 11.300 4,230,000 +3,500 0.10% 47,799,000
2024-07-04 2024-07-02 11.180 4,226,500 +2,000 0.10% 47,252,270
2024-07-03 2024-06-28 11.540 4,224,500 +10,000 0.10% 48,750,730
2024-07-02 2024-06-27 11.680 4,214,500 +5,500 0.10% 49,225,360
2024-06-27 2024-06-25 11.880 4,209,000 +10,000 0.10% 50,002,920
2024-06-26 2024-06-24 11.840 4,199,000 -134,500 0.10% 49,716,160
2024-06-24 2024-06-20 11.720 4,333,500 +26,000 0.10% 50,788,620
2024-06-21 2024-06-19 11.940 4,307,500 +4,500 0.10% 51,431,550
2024-06-20 2024-06-18 11.680 4,303,000 -6,000 0.10% 50,259,040
2024-06-19 2024-06-17 11.900 4,309,000 +2,000 0.10% 51,277,100
2024-06-18 2024-06-14 11.740 4,307,000 -58,000 0.10% 50,564,180
2024-06-17 2024-06-13 12.280 4,365,000 +39,000 0.11% 53,602,200
2024-06-14 2024-06-12 12.540 4,326,000 +43,500 0.10% 54,248,040
2024-06-13 2024-06-11 10.980 4,282,500 +9,500 0.10% 47,021,850
2024-06-12 2024-06-07 11.380 4,273,000 +500 0.10% 48,626,740
2024-06-07 2024-06-05 11.780 4,272,500 -10,000 0.10% 50,330,050
2024-06-06 2024-06-04 11.780 4,282,500 +20,000 0.10% 50,447,850
2024-06-04 2024-05-31 11.140 4,262,500 +410,000 0.10% 47,484,250
2024-06-03 2024-05-30 11.200 3,852,500 -8,500 0.09% 43,148,000
2024-05-31 2024-05-29 11.420 3,861,000 +2,000 0.09% 44,092,620
2024-05-30 2024-05-28 11.740 3,859,000 +5,500 0.09% 45,304,660
2024-05-29 2024-05-27 11.860 3,853,500 +3,500 0.09% 45,702,510
2024-05-28 2024-05-24 12.440 3,850,000 -267,500 0.09% 47,894,000
2024-05-27 2024-05-23 12.880 4,117,500 -119,500 0.10% 53,033,400
2024-05-24 2024-05-22 13.160 4,237,000 +120,000 0.10% 55,758,920
2024-05-23 2024-05-21 13.180 4,117,000 +342,000 0.10% 54,262,060
2024-05-22 2024-05-20 14.040 3,775,000 +183,000 0.09% 53,001,000
2024-05-21 2024-05-17 14.060 3,592,000 -13,500 0.08% 50,503,520
2024-05-20 2024-05-16 14.560 3,605,500 -43,500 0.08% 52,496,080
2024-05-17 2024-05-14 14.500 3,649,000 +223,500 0.09% 52,910,500
2024-05-16 2024-05-13 14.140 3,425,500 +37,500 0.08% 48,436,570
2024-05-14 2024-05-10 14.660 3,388,000 +10,000 0.08% 49,668,080
2024-05-13 2024-05-09 14.580 3,378,000 +4,500 0.08% 49,251,240
2024-05-10 2024-05-08 14.120 3,373,500 +78,500 0.08% 47,633,820
2024-05-09 2024-05-07 14.420 3,295,000 +13,000 0.08% 47,513,900
2024-05-08 2024-05-06 14.860 3,282,000 +52,500 0.08% 48,770,520
2024-05-07 2024-05-03 13.960 3,229,500 +16,500 0.08% 45,083,820
2024-05-06 2024-05-02 14.560 3,213,000 +3,000 0.08% 46,781,280
2024-05-03 2024-04-30 13.740 3,210,000 +500 0.08% 44,105,400
2024-05-02 2024-04-29 13.960 3,209,500 -11,000 0.08% 44,804,620
2024-04-30 2024-04-26 13.480 3,220,500 -2,000 0.08% 43,412,340
2024-04-29 2024-04-25 12.740 3,222,500 +24,500 0.08% 41,054,650
2024-04-26 2024-04-24 12.900 3,198,000 +1,000 0.08% 41,254,200
2024-04-25 2024-04-23 12.980 3,197,000 +4,000 0.08% 41,497,060
2024-04-24 2024-04-22 12.800 3,193,000 +10,000 0.07% 40,870,400
2024-04-23 2024-04-19 12.620 3,183,000 -50,500 0.07% 40,169,460
2024-04-22 2024-04-18 13.240 3,233,500 -10,000 0.08% 42,811,540
2024-04-18 2024-04-16 13.040 3,243,500 -500 0.08% 42,295,240
2024-04-17 2024-04-15 13.580 3,244,000 +500 0.08% 44,053,520
2024-04-15 2024-04-11 14.100 3,243,500 +500 0.08% 45,733,350
2024-04-11 2024-04-09 14.400 3,243,000 +2,500 0.08% 46,699,200
2024-04-10 2024-04-08 14.080 3,240,500 -10,000 0.08% 45,626,240
2024-04-09 2024-04-05 13.360 3,250,500 -418,500 0.08% 43,426,680
2024-04-05 2024-04-02 14.200 3,669,000 +600,000 0.09% 52,099,800
2024-04-03 2024-03-28 14.300 3,069,000 +474,000 0.07% 43,886,700
2024-04-02 2024-03-27 13.760 2,595,000 -441,000 0.06% 35,707,200
2024-03-28 2024-03-26 13.560 3,036,000 +111,000 0.07% 41,168,160
2024-03-27 2024-03-25 14.020 2,925,000 +288,500 0.07% 41,008,500
2024-03-26 2024-03-22 13.040 2,636,500 -39,000 0.06% 34,379,960
2024-03-25 2024-03-21 14.200 2,675,500 +974,500 0.06% 37,992,100
2024-03-22 2024-03-20 13.920 1,701,000 +1,000 0.04% 23,677,920
2024-03-20 2024-03-18 14.760 1,700,000 +7,000 0.04% 25,092,000
2024-03-19 2024-03-15 14.440 1,693,000 +126,000 0.04% 24,446,920
2024-03-18 2024-03-14 16.080 1,567,000 -28,500 0.04% 25,197,360
2024-03-15 2024-03-13 18.500 1,595,500 -40,000 0.04% 29,516,750
2024-03-14 2024-03-12 18.600 1,635,500 +386,500 0.04% 30,420,300
2024-03-13 2024-03-11 17.700 1,249,000 +11,500 0.03% 22,107,300
2024-03-12 2024-03-08 17.440 1,237,500 -3,000 0.03% 21,582,000
2024-03-11 2024-03-07 17.080 1,240,500 +138,000 0.03% 21,187,740
2024-03-08 2024-03-06 21.750 1,102,500 +230,500 0.03% 23,979,375
2024-03-07 2024-03-05 19.940 872,000 +500 0.02% 17,387,680
2024-03-06 2024-03-04 21.000 871,500 -77,000 0.02% 18,301,500
2024-03-05 2024-03-01 18.800 948,500 -17,000 0.02% 17,831,800
2024-03-04 2024-02-29 19.040 965,500 +21,500 0.02% 18,383,120
2024-03-01 2024-02-28 18.460 944,000 +3,500 0.02% 17,426,240
2024-02-29 2024-02-27 18.900 940,500 +3,500 0.02% 17,775,450
2024-02-28 2024-02-26 18.760 937,000 +113,500 0.02% 17,578,120
2024-02-27 2024-02-23 18.240 823,500 +500 0.02% 15,020,640
2024-02-26 2024-02-22 18.420 823,000 +40,000 0.02% 15,159,660
2024-02-23 2024-02-21 18.100 783,000 -299,000 0.02% 14,172,300
2024-02-22 2024-02-20 17.220 1,082,000 +17,000 0.03% 18,632,040
2024-02-21 2024-02-19 16.600 1,065,000 +10,000 0.03% 17,679,000
2024-02-20 2024-02-16 17.280 1,055,000 -17,500 0.02% 18,230,400
2024-02-19 2024-02-15 15.420 1,072,500 +9,000 0.03% 16,537,950
2024-02-16 2024-02-14 15.720 1,063,500 +22,000 0.02% 16,718,220
2024-02-15 2024-02-09 17.320 1,041,500 +300,000 0.02% 18,038,780
2024-02-14 2024-02-07 19.180 741,500 +10,500 0.02% 14,221,970
2024-02-08 2024-02-06 18.160 731,000 -365,000 0.02% 13,274,960
2024-02-07 2024-02-05 17.300 1,096,000 +1,000 0.03% 18,960,800
2024-02-06 2024-02-02 16.780 1,095,000 +88,500 0.03% 18,374,100
2024-02-05 2024-02-01 21.150 1,006,500 -20,000 0.02% 21,287,475
2024-02-02 2024-01-31 20.500 1,026,500 +332,500 0.02% 21,043,250
2024-02-01 2024-01-30 22.350 694,000 -328,000 0.02% 15,510,900
2024-01-31 2024-01-29 23.150 1,022,000 +164,500 0.02% 23,659,300
2024-01-30 2024-01-26 24.550 857,500 +138,500 0.02% 21,051,625
2024-01-25 2024-01-23 28.450 719,000 +1,000 0.02% 20,455,550
2024-01-23 2024-01-19 28.350 718,000 +5,000 0.02% 20,355,300
2024-01-22 2024-01-18 29.100 713,000 -50,000 0.02% 20,748,300
2024-01-19 2024-01-17 28.850 763,000 -4,500 0.02% 22,012,550
2024-01-18 2024-01-16 30.450 767,500 +4,000 0.02% 23,370,375
2024-01-17 2024-01-15 30.500 763,500 -85,000 0.02% 23,286,750
2024-01-15 2024-01-11 30.450 848,500 -33,000 0.02% 25,836,825
2024-01-11 2024-01-09 26.350 881,500 -210,000 0.02% 23,227,525
2024-01-10 2024-01-08 26.350 1,091,500 +210,000 0.03% 28,761,025
2024-01-09 2024-01-05 27.550 881,500 +40,000 0.02% 24,285,325
2024-01-08 2024-01-04 28.250 841,500 +2,000 0.02% 23,772,375
2024-01-03 2023-12-29 29.600 839,500 +9,500 0.02% 24,849,200
2024-01-02 2023-12-28 28.900 830,000 -19,500 0.02% 23,987,000
2023-12-29 2023-12-27 27.500 849,500 +197,500 0.02% 23,361,250
2023-12-28 2023-12-22 26.950 652,000 +500 0.02% 17,571,400
2023-12-20 2023-12-18 29.300 651,500 -500 0.02% 19,088,950
2023-12-18 2023-12-14 28.950 652,000 +500 0.02% 18,875,400
2023-12-15 2023-12-13 28.000 651,500 +100,500 0.02% 18,242,000
2023-12-13 2023-12-11 28.600 551,000 +500 0.01% 15,758,600
2023-12-12 2023-12-08 29.350 550,500 +84,000 0.01% 16,157,175
2023-12-11 2023-12-07 29.950 466,500 -4,000 0.01% 13,971,675
2023-12-08 2023-12-06 30.700 470,500 +23,500 0.01% 14,444,350
2023-12-07 2023-12-05 30.350 447,000 +73,500 0.01% 13,566,450
2023-12-06 2023-12-04 33.150 373,500 +66,500 0.01% 12,381,525
2023-11-29 2023-11-27 46.050 307,000 +58,000 0.01% 14,137,350
2023-11-28 2023-11-24 44.900 249,000 -28,000 0.01% 11,180,100
2023-11-23 2023-11-21 48.550 277,000 +11,000 0.01% 13,448,350
2023-11-20 2023-11-16 47.750 266,000 -2,000 0.01% 12,701,500
2023-11-17 2023-11-15 50.700 268,000 +27,000 0.01% 13,587,600
2023-11-15 2023-11-13 48.800 241,000 +2,000 0.01% 11,760,800
2023-11-08 2023-11-06 50.100 239,000 +2,000 0.01% 11,973,900
2023-11-06 2023-11-02 47.000 237,000 +4,000 0.01% 11,139,000
2023-11-02 2023-10-31 48.600 233,000 -66,000 0.01% 11,323,800
2023-11-01 2023-10-30 50.500 299,000 -2,500 0.01% 15,099,500
2023-10-24 2023-10-19 45.950 301,500 -6,000 0.01% 13,853,925
2023-10-20 2023-10-18 47.350 307,500 +21,000 0.01% 14,560,125
2023-10-19 2023-10-17 50.050 286,500 -43,500 0.01% 14,339,325
2023-10-18 2023-10-16 49.000 330,000 -1,500 0.01% 16,170,000
2023-10-16 2023-10-12 49.650 331,500 +500 0.01% 16,458,975
2023-10-13 2023-10-11 46.950 331,000 +1,000 0.01% 15,540,450
2023-10-12 2023-10-10 44.750 330,000 +2,000 0.01% 14,767,500
2023-10-10 2023-10-06 43.700 328,000 -2,000 0.01% 14,333,600
2023-10-09 2023-10-05 42.900 330,000 +2,000 0.01% 14,157,000
2023-10-03 2023-09-28 44.100 328,000 -1,500 0.01% 14,464,800
2023-09-29 2023-09-27 44.550 329,500 -500 0.01% 14,679,225
2023-09-28 2023-09-26 42.950 330,000 -2,000 0.01% 14,173,500
2023-09-27 2023-09-25 43.700 332,000 -20,000 0.01% 14,508,400
2023-09-25 2023-09-21 40.750 352,000 +500 0.01% 14,344,000
2023-09-22 2023-09-20 41.950 351,500 +1,500 0.01% 14,745,425
2023-09-21 2023-09-19 43.400 350,000 +10,000 0.01% 15,190,000
2023-09-19 2023-09-15 43.900 340,000 -5,000 0.01% 14,926,000
2023-09-13 2023-09-11 42.700 345,000 -2,000 0.01% 14,731,500
2023-09-12 2023-09-07 41.850 347,000 +2,000 0.01% 14,521,950
2023-09-11 2023-09-06 42.800 345,000 +10,000 0.01% 14,766,000
2023-09-07 2023-09-05 43.700 335,000 +500 0.01% 14,639,500
2023-09-06 2023-09-04 44.950 334,500 -5,000 0.01% 15,035,775
2023-09-05 2023-08-31 44.150 339,500 +500 0.01% 14,988,925
2023-08-30 2023-08-28 45.250 339,000 -88,000 0.01% 15,339,750
2023-08-28 2023-08-24 44.600 427,000 -9,500 0.01% 19,044,200
2023-08-22 2023-08-18 40.050 436,500 +500 0.01% 17,481,825
2023-08-21 2023-08-17 41.250 436,000 -5,500 0.01% 17,985,000
2023-08-18 2023-08-16 41.850 441,500 +500 0.01% 18,476,775
2023-08-16 2023-08-14 42.550 441,000 +500 0.01% 18,764,550
2023-08-11 2023-08-09 43.850 440,500 -2,000 0.01% 19,315,925
2023-08-10 2023-08-08 43.250 442,500 +2,000 0.01% 19,138,125
2023-08-09 2023-08-07 43.850 440,500 -3,500 0.01% 19,315,925
2023-08-07 2023-08-03 45.350 444,000 -1,500 0.01% 20,135,400
2023-08-04 2023-08-02 43.850 445,500 -50,000 0.01% 19,535,175
2023-08-03 2023-08-01 44.600 495,500 -32,500 0.01% 22,099,300
2023-08-02 2023-07-31 44.100 528,000 +3,500 0.01% 23,284,800
2023-08-01 2023-07-28 43.300 524,500 +29,000 0.01% 22,710,850
2023-07-31 2023-07-27 41.900 495,500 +50,000 0.01% 20,761,450
2023-07-21 2023-07-19 40.050 445,500 -10,500 0.01% 17,842,275
2023-07-20 2023-07-18 40.850 456,000 -56,000 0.01% 18,627,600
2023-07-19 2023-07-14 40.900 512,000 -48,000 0.01% 20,940,800
2023-07-18 2023-07-13 40.700 560,000 +27,500 0.01% 22,792,000
2023-07-13 2023-07-11 38.450 532,500 +48,500 0.01% 20,474,625
2023-07-11 2023-07-07 37.800 484,000 +500 0.01% 18,295,200
2023-07-10 2023-07-06 38.200 483,500 +2,000 0.01% 18,469,700
2023-07-06 2023-07-04 39.400 481,500 -38,000 0.01% 18,971,100
2023-07-05 2023-07-03 38.100 519,500 -500 0.01% 19,792,950
2023-07-03 2023-06-29 35.950 520,000 -14,500 0.01% 18,694,000
2023-06-30 2023-06-28 37.800 534,500 +500 0.01% 20,204,100
2023-06-29 2023-06-27 38.250 534,000 +21,000 0.01% 20,425,500
2023-06-28 2023-06-26 38.450 513,000 -5,000 0.01% 19,724,850
2023-06-27 2023-06-23 37.750 518,000 +3,000 0.01% 19,554,500
2023-06-26 2023-06-21 37.750 515,000 +25,500 0.01% 19,441,250
2023-06-23 2023-06-20 38.750 489,500 +5,000 0.01% 18,968,125
2023-06-21 2023-06-19 46.700 484,500 +1,000 0.01% 22,626,150
2023-06-20 2023-06-16 47.450 483,500 +45,000 0.01% 22,942,075
2023-06-19 2023-06-15 47.300 438,500 +138,500 0.01% 20,741,050
2023-06-16 2023-06-14 44.150 300,000 +3,000 0.01% 13,245,000
2023-06-15 2023-06-13 44.800 297,000 -2,000 0.01% 13,305,600
2023-06-13 2023-06-09 44.850 299,000 -1,000 0.01% 13,410,150
2023-06-08 2023-06-06 43.350 300,000 +2,000 0.01% 13,005,000
2023-06-06 2023-06-02 44.450 298,000 -40,000 0.01% 13,246,100
2023-06-01 2023-05-30 41.700 338,000 +500 0.01% 14,094,600
2023-05-29 2023-05-24 44.350 337,500 +2,000 0.01% 14,968,125
2023-05-24 2023-05-22 44.550 335,500 -2,500 0.01% 14,946,525
2023-05-23 2023-05-19 42.150 338,000 +3,000 0.01% 14,246,700
2023-05-22 2023-05-18 43.600 335,000 +2,500 0.01% 14,606,000
2023-05-12 2023-05-10 45.250 332,500 +500 0.01% 15,045,625
2023-05-03 2023-04-28 46.450 332,000 -20,000 0.01% 15,421,400
2023-04-27 2023-04-25 46.300 352,000 +500 0.01% 16,297,600
2023-04-24 2023-04-20 52.150 351,500 -500 0.01% 18,330,725
2023-04-19 2023-04-17 54.100 352,000 +1,000 0.01% 19,043,200
2023-04-18 2023-04-14 54.800 351,000 -4,500 0.01% 19,234,800
2023-04-17 2023-04-13 53.850 355,500 -5,000 0.01% 19,143,675
2023-04-14 2023-04-12 49.950 360,500 +500 0.01% 18,006,975
2023-04-13 2023-04-11 50.000 360,000 -500 0.01% 18,000,000
2023-04-12 2023-04-06 47.350 360,500 +500 0.01% 17,069,675
2023-04-11 2023-04-04 46.500 360,000 -10,500 0.01% 16,740,000
2023-04-06 2023-04-03 47.300 370,500 -500 0.01% 17,524,650
2023-03-31 2023-03-29 48.450 371,000 +30,000 0.01% 17,974,950
2023-03-30 2023-03-28 48.300 341,000 +1,000 0.01% 16,470,300
2023-03-29 2023-03-27 49.050 340,000 +1,000 0.01% 16,677,000
2023-03-28 2023-03-24 48.900 339,000 -1,000 0.01% 16,577,100
2023-03-27 2023-03-23 50.700 340,000 -3,000 0.01% 17,238,000
2023-03-24 2023-03-22 49.900 343,000 -1,000 0.01% 17,115,700
2023-03-22 2023-03-20 45.150 344,000 +500 0.01% 15,531,600
2023-03-21 2023-03-17 48.000 343,500 +1,000 0.01% 16,488,000
2023-03-20 2023-03-16 48.800 342,500 -22,000 0.01% 16,714,000
2023-03-16 2023-03-14 49.850 364,500 -2,000 0.01% 18,170,325
2023-03-14 2023-03-10 52.000 366,500 +2,000 0.01% 19,058,000
2023-03-07 2023-03-03 57.750 364,500 +4,000 0.01% 21,049,875
2023-03-06 2023-03-02 57.600 360,500 +4,000 0.01% 20,764,800
2023-03-02 2023-02-28 54.700 356,500 +1,000 0.01% 19,500,550
2023-02-24 2023-02-22 54.900 355,500 -500 0.01% 19,516,950
2023-02-23 2023-02-21 56.050 356,000 +500 0.01% 19,953,800
2023-02-21 2023-02-17 56.650 355,500 +2,000 0.01% 20,139,075
2023-02-20 2023-02-16 57.850 353,500 -2,500 0.01% 20,449,975
2023-02-17 2023-02-15 60.450 356,000 +16,000 0.01% 21,520,200
2023-02-16 2023-02-14 62.000 340,000 -1,500 0.01% 21,080,000
2023-02-14 2023-02-10 64.550 341,500 -1,500 0.01% 22,043,825
2023-02-13 2023-02-09 65.700 343,000 +5,500 0.01% 22,535,100
2023-02-10 2023-02-08 65.200 337,500 -8,500 0.01% 22,005,000
2023-02-09 2023-02-07 64.450 346,000 -9,000 0.01% 22,299,700
2023-02-08 2023-02-06 63.500 355,000 +1,000 0.01% 22,542,500
2023-02-06 2023-02-02 68.100 354,000 -1,500 0.01% 24,107,400
2023-02-03 2023-02-01 67.050 355,500 +2,500 0.01% 23,836,275
2023-02-02 2023-01-31 65.250 353,000 +1,500 0.01% 23,033,250
2023-02-01 2023-01-30 67.000 351,500 +500 0.01% 23,550,500
2023-01-31 2023-01-27 70.950 351,000 +500 0.01% 24,903,450
2023-01-30 2023-01-26 71.400 350,500 +3,500 0.01% 25,025,700
2023-01-27 2023-01-20 71.350 347,000 +2,500 0.01% 24,758,450
2023-01-26 2023-01-19 70.400 344,500 +10,000 0.01% 24,252,800
2023-01-20 2023-01-18 69.350 334,500 -500 0.01% 23,197,575
2023-01-19 2023-01-17 69.400 335,000 -20,000 0.01% 23,249,000
2023-01-18 2023-01-16 73.900 355,000 -3,000 0.01% 26,234,500
2023-01-17 2023-01-13 72.600 358,000 -3,000 0.01% 25,990,800
2023-01-16 2023-01-12 68.250 361,000 -500 0.01% 24,638,250
2023-01-13 2023-01-11 69.950 361,500 -30,500 0.01% 25,286,925
2023-01-11 2023-01-09 67.650 392,000 +2,000 0.01% 26,518,800
2023-01-10 2023-01-06 66.050 390,000 -500 0.01% 25,759,500
2023-01-09 2023-01-05 67.500 390,500 +39,000 0.01% 26,358,750
2023-01-06 2023-01-04 66.200 351,500 +27,000 0.01% 23,269,300
2023-01-05 2023-01-03 62.550 324,500 -1,000 0.01% 20,297,475
2023-01-03 2022-12-29 59.550 325,500 -23,500 0.01% 19,383,525
2022-12-30 2022-12-28 57.800 349,000 +7,500 0.01% 20,172,200
2022-12-23 2022-12-21 51.250 341,500 -1,500 0.01% 17,501,875
2022-12-21 2022-12-19 50.200 343,000 -24,000 0.01% 17,218,600
2022-12-20 2022-12-16 51.300 367,000 +3,000 0.01% 18,827,100
2022-12-19 2022-12-15 48.650 364,000 -1,500 0.01% 17,708,600
2022-12-14 2022-12-12 51.850 365,500 -1,500 0.01% 18,951,175
2022-12-13 2022-12-09 53.900 367,000 +17,500 0.01% 19,781,300
2022-12-12 2022-12-08 55.550 349,500 +9,500 0.01% 19,414,725
2022-12-09 2022-12-07 50.800 340,000 +500 0.01% 17,272,000
2022-12-08 2022-12-06 53.100 339,500 +500 0.01% 18,027,450
2022-12-07 2022-12-05 55.050 339,000 -1,000 0.01% 18,661,950
2022-12-06 2022-12-02 51.800 340,000 +2,000 0.01% 17,612,000
2022-12-05 2022-12-01 50.650 338,000 -500 0.01% 17,119,700
2022-12-02 2022-11-30 50.150 338,500 +500 0.01% 16,975,775
2022-12-01 2022-11-29 48.950 338,000 -14,500 0.01% 16,545,100
2022-11-30 2022-11-28 47.350 352,500 +19,500 0.01% 16,690,875
2022-11-28 2022-11-24 48.550 333,000 +500 0.01% 16,167,150
2022-11-25 2022-11-23 48.300 332,500 +500 0.01% 16,059,750
2022-11-24 2022-11-22 49.000 332,000 +500 0.01% 16,268,000
2022-11-22 2022-11-18 51.650 331,500 -1,500 0.01% 17,121,975
2022-11-21 2022-11-17 52.300 333,000 -1,000 0.01% 17,415,900
2022-11-18 2022-11-16 54.050 334,000 +20,500 0.01% 18,052,700
2022-11-17 2022-11-15 54.000 313,500 -3,000 0.01% 16,929,000
2022-11-16 2022-11-14 51.550 316,500 -22,000 0.01% 16,315,575
2022-11-15 2022-11-11 50.950 338,500 -67,000 0.01% 17,246,575
2022-11-14 2022-11-10 43.750 405,500 -2,000 0.01% 17,740,625
2022-11-11 2022-11-09 44.600 407,500 +1,000 0.01% 18,174,500
2022-11-10 2022-11-08 46.800 406,500 -5,500 0.01% 19,024,200
2022-11-09 2022-11-07 47.000 412,000 +100,000 0.01% 19,364,000
2022-11-08 2022-11-04 43.350 312,000 +5,000 0.01% 13,525,200
2022-11-07 2022-11-03 39.250 307,000 +2,500 0.01% 12,049,750
2022-11-04 2022-11-02 39.900 304,500 +1,000 0.01% 12,149,550
2022-11-02 2022-10-31 35.500 303,500 -7,000 0.01% 10,774,250
2022-11-01 2022-10-28 38.800 310,500 +1,500 0.01% 12,047,400
2022-10-28 2022-10-26 40.000 309,000 +5,500 0.01% 12,360,000
2022-10-27 2022-10-25 38.700 303,500 +1,000 0.01% 11,745,450
2022-10-26 2022-10-24 38.900 302,500 +9,500 0.01% 11,767,250
2022-10-25 2022-10-21 42.150 293,000 +1,000 0.01% 12,349,950
2022-10-24 2022-10-20 42.700 292,000 +6,000 0.01% 12,468,400
2022-10-20 2022-10-18 50.400 286,000 +5,000 0.01% 14,414,400
2022-10-18 2022-10-14 51.150 281,000 +5,000 0.01% 14,373,150
2022-10-14 2022-10-12 47.000 276,000 +500 0.01% 12,972,000
2022-10-13 2022-10-11 46.250 275,500 -1,000 0.01% 12,741,875
2022-10-07 2022-10-05 50.350 276,500 -10,000 0.01% 13,921,775
2022-10-03 2022-09-29 47.700 286,500 +500 0.01% 13,666,050
2022-09-30 2022-09-28 48.350 286,000 -1,000 0.01% 13,828,100
2022-09-29 2022-09-27 48.900 287,000 +12,000 0.01% 14,034,300
2022-09-27 2022-09-23 46.400 275,000 -1,000 0.01% 12,760,000
2022-09-26 2022-09-22 47.650 276,000 -14,000 0.01% 13,151,400
2022-09-23 2022-09-21 48.400 290,000 -18,000 0.01% 14,036,000
2022-09-22 2022-09-20 49.450 308,000 +2,500 0.01% 15,230,600
2022-09-20 2022-09-16 51.850 305,500 +2,000 0.01% 15,840,175
2022-09-19 2022-09-15 54.150 303,500 +1,000 0.01% 16,434,525
2022-09-16 2022-09-14 50.800 302,500 +4,000 0.01% 15,367,000
2022-09-15 2022-09-13 53.400 298,500 +21,000 0.01% 15,939,900
2022-09-14 2022-09-09 66.700 277,500 -1,500 0.01% 18,509,250
2022-09-09 2022-09-07 63.300 279,000 +1,500 0.01% 17,660,700
2022-09-06 2022-09-02 66.450 277,500 +1,000 0.01% 18,439,875
2022-08-23 2022-08-19 68.200 276,500 -9,000 0.01% 18,857,300
2022-08-18 2022-08-16 70.000 285,500 -1,500 0.01% 19,985,000
2022-08-17 2022-08-15 70.300 287,000 +1,500 0.01% 20,176,100
2022-08-15 2022-08-11 71.950 285,500 -500 0.01% 20,541,725
2022-08-12 2022-08-10 67.600 286,000 +3,000 0.01% 19,333,600
2022-08-11 2022-08-09 74.500 283,000 -7,000 0.01% 21,083,500
2022-08-09 2022-08-05 74.150 290,000 +2,500 0.01% 21,503,500
2022-08-08 2022-08-04 74.850 287,500 -3,000 0.01% 21,519,375
2022-08-03 2022-08-01 73.800 290,500 +8,500 0.01% 21,438,900
2022-08-02 2022-07-29 74.550 282,000 +500 0.01% 21,023,100
2022-07-25 2022-07-21 80.450 281,500 -1,500 0.01% 22,646,675
2022-07-22 2022-07-20 79.550 283,000 +500 0.01% 22,512,650
2022-07-21 2022-07-19 77.550 282,500 +500 0.01% 21,907,875
2022-07-20 2022-07-18 76.350 282,000 +7,000 0.01% 21,530,700
2022-07-18 2022-07-14 79.450 275,000 -19,500 0.01% 21,848,750
2022-07-15 2022-07-13 75.750 294,500 -500 0.01% 22,308,375
2022-07-14 2022-07-12 74.850 295,000 +10,000 0.01% 22,080,750
2022-07-12 2022-07-08 80.000 285,000 -32,500 0.01% 22,800,000
2022-07-08 2022-07-06 83.250 317,500 +10,500 0.01% 26,431,875
2022-07-07 2022-07-05 82.600 307,000 -21,000 0.01% 25,358,200
2022-07-06 2022-07-04 77.550 328,000 -3,000 0.01% 25,436,400
2022-07-05 2022-06-30 71.800 331,000 +2,500 0.01% 23,765,800
2022-07-04 2022-06-29 72.650 328,500 +3,000 0.01% 23,865,525
2022-06-30 2022-06-28 75.050 325,500 +12,000 0.01% 24,428,775
2022-06-29 2022-06-27 76.650 313,500 +13,000 0.01% 24,029,775
2022-06-28 2022-06-24 77.200 300,500 +500 0.01% 23,198,600
2022-06-27 2022-06-23 69.950 300,000 +500 0.01% 20,985,000
2022-06-24 2022-06-22 69.100 299,500 -500 0.01% 20,695,450
2022-06-23 2022-06-21 71.100 300,000 +11,000 0.01% 21,330,000
2022-06-17 2022-06-15 68.000 289,000 -1,500 0.01% 19,652,000
2022-06-16 2022-06-14 65.000 290,500 +1,500 0.01% 18,882,500
2022-06-15 2022-06-13 65.000 289,000 -40,000 0.01% 18,785,000
2022-06-14 2022-06-10 69.000 329,000 +6,500 0.01% 22,701,000
2022-06-13 2022-06-09 71.100 322,500 -51,000 0.01% 22,929,750
2022-06-10 2022-06-08 69.850 373,500 +49,500 0.01% 26,088,975
2022-06-09 2022-06-07 64.650 324,000 +19,500 0.01% 20,946,600
2022-06-08 2022-06-06 62.900 304,500 +22,000 0.01% 19,153,050
2022-06-06 2022-06-01 56.850 282,500 -5,000 0.01% 16,060,125
2022-05-30 2022-05-26 50.650 287,500 -3,000 0.01% 14,561,875
2022-05-24 2022-05-20 56.300 290,500 +4,500 0.01% 16,355,150
2022-05-23 2022-05-19 52.200 286,000 -10,000 0.01% 14,929,200
2022-05-17 2022-05-13 51.900 296,000 -1,000 0.01% 15,362,400
2022-05-16 2022-05-12 51.100 297,000 +1,500 0.01% 15,176,700
2022-05-13 2022-05-11 52.600 295,500 -2,500 0.01% 15,543,300
2022-05-12 2022-05-10 49.400 298,000 +1,000 0.01% 14,721,200
2022-05-04 2022-04-29 60.000 297,000 -500 0.01% 17,820,000
2022-04-28 2022-04-26 55.500 297,500 -1,000 0.01% 16,511,250
2022-04-25 2022-04-21 56.000 298,500 +1,500 0.01% 16,716,000
2022-04-20 2022-04-14 63.600 297,000 +500 0.01% 18,889,200
2022-04-19 2022-04-13 61.400 296,500 -2,000 0.01% 18,205,100
2022-04-14 2022-04-12 62.650 298,500 -2,000 0.01% 18,701,025
2022-04-12 2022-04-08 65.250 300,500 -4,000 0.01% 19,607,625
2022-04-11 2022-04-07 65.000 304,500 +1,500 0.01% 19,792,500
2022-04-08 2022-04-06 68.600 303,000 +11,500 0.01% 20,785,800
2022-04-07 2022-04-04 69.550 291,500 -3,000 0.01% 20,273,825
2022-04-06 2022-04-01 65.850 294,500 +500 0.01% 19,392,825
2022-04-04 2022-03-31 65.050 294,000 +2,500 0.01% 19,124,700
2022-04-01 2022-03-30 69.200 291,500 +7,000 0.01% 20,171,800
2022-03-31 2022-03-29 67.850 284,500 -35,000 0.01% 19,303,325
2022-03-30 2022-03-28 65.050 319,500 +1,000 0.01% 20,783,475
2022-03-29 2022-03-25 63.600 318,500 -1,500 0.01% 20,256,600
2022-03-28 2022-03-24 69.400 320,000 -20,500 0.01% 22,208,000
2022-03-25 2022-03-23 65.300 340,500 -12,500 0.01% 22,234,650
2022-03-24 2022-03-22 58.350 353,000 +2,500 0.01% 20,597,550
2022-03-23 2022-03-21 55.600 350,500 +11,500 0.01% 19,487,800
2022-03-22 2022-03-18 53.550 339,000 +6,000 0.01% 18,153,450
2022-03-21 2022-03-17 56.600 333,000 -9,000 0.01% 18,847,800
2022-03-17 2022-03-15 40.950 342,000 -1,500 0.01% 14,004,900
2022-03-16 2022-03-14 44.900 343,500 +7,500 0.01% 15,423,150
2022-03-15 2022-03-11 53.250 336,000 -500 0.01% 17,892,000
2022-03-14 2022-03-10 54.000 336,500 -500 0.01% 18,171,000
2022-03-11 2022-03-09 52.000 337,000 +5,500 0.01% 17,524,000
2022-03-10 2022-03-08 55.900 331,500 +7,000 0.01% 18,530,850
2022-03-09 2022-03-07 56.250 324,500 +8,000 0.01% 18,253,125
2022-03-08 2022-03-04 61.950 316,500 -3,500 0.01% 19,607,175
2022-03-07 2022-03-03 63.250 320,000 -4,500 0.01% 20,240,000
2022-03-03 2022-03-01 67.350 324,500 +6,500 0.01% 21,855,075
2022-03-02 2022-02-28 64.250 318,000 -500 0.01% 20,431,500
2022-03-01 2022-02-25 64.200 318,500 -9,000 0.01% 20,447,700
2022-02-28 2022-02-24 61.750 327,500 -1,000 0.01% 20,223,125
2022-02-25 2022-02-23 62.100 328,500 -500 0.01% 20,399,850
2022-02-24 2022-02-22 59.200 329,000 -9,000 0.01% 19,476,800
2022-02-23 2022-02-21 62.450 338,000 -11,500 0.01% 21,108,100
2022-02-22 2022-02-18 62.550 349,500 +500 0.01% 21,861,225
2022-02-21 2022-02-17 64.800 349,000 +22,500 0.01% 22,615,200
2022-02-18 2022-02-16 61.100 326,500 +3,000 0.01% 19,949,150
2022-02-17 2022-02-15 61.650 323,500 -35,000 0.01% 19,943,775
2022-02-16 2022-02-14 56.000 358,500 -4,500 0.01% 20,076,000
2022-02-15 2022-02-11 56.700 363,000 -25,500 0.01% 20,582,100
2022-02-14 2022-02-10 58.300 388,500 +37,000 0.01% 22,649,550
2022-02-11 2022-02-09 61.600 351,500 +7,500 0.01% 21,652,400
2022-02-10 2022-02-08 62.250 344,000 +67,000 0.01% 21,414,000
2022-02-09 2022-02-07 80.600 277,000 +1,500 0.01% 22,326,200
2022-02-08 2022-02-04 79.550 275,500 -2,500 0.01% 21,916,025
2022-02-07 2022-01-31 75.950 278,000 +1,500 0.01% 21,114,100
2022-02-04 2022-01-27 77.200 276,500 +4,500 0.01% 21,345,800
2022-01-28 2022-01-26 79.700 272,000 +1,000 0.01% 21,678,400
2022-01-27 2022-01-25 85.550 271,000 -4,000 0.01% 23,184,050
2022-01-26 2022-01-24 87.650 275,000 +500 0.01% 24,103,750
2022-01-25 2022-01-21 89.600 274,500 -5,500 0.01% 24,595,200
2022-01-24 2022-01-20 91.350 280,000 -1,000 0.01% 25,578,000
2022-01-21 2022-01-19 86.850 281,000 +1,000 0.01% 24,404,850
2022-01-19 2022-01-17 90.200 280,000 +1,000 0.01% 25,256,000
2022-01-14 2022-01-12 92.750 279,000 -4,500 0.01% 25,877,250
2022-01-13 2022-01-11 87.650 283,500 -500 0.01% 24,848,775
2022-01-12 2022-01-10 82.700 284,000 -500 0.01% 23,486,800
2022-01-11 2022-01-07 80.750 284,500 +2,000 0.01% 22,973,375
2022-01-10 2022-01-06 78.350 282,500 +1,500 0.01% 22,133,875
2022-01-07 2022-01-05 79.300 281,000 -1,000 0.01% 22,283,300
2022-01-06 2022-01-04 82.850 282,000 +2,500 0.01% 23,363,700
2022-01-05 2022-01-03 87.200 279,500 +2,500 0.01% 24,372,400
2022-01-04 2021-12-31 92.550 277,000 -500 0.01% 25,636,350
2021-12-29 2021-12-24 87.150 277,500 +1,500 0.01% 24,184,125
2021-12-21 2021-12-17 89.150 276,000 +6,500 0.01% 24,605,400
2021-12-20 2021-12-16 88.050 269,500 -500 0.01% 23,729,475
2021-12-17 2021-12-15 79.100 270,000 -9,500 0.01% 21,357,000
2021-12-14 2021-12-10 100.500 279,500 +2,500 0.01% 28,089,750
2021-12-13 2021-12-09 105.000 277,000 -1,000 0.01% 29,085,000
2021-12-10 2021-12-08 101.800 278,000 -2,000 0.01% 28,300,400
2021-12-08 2021-12-06 95.900 280,000 +5,000 0.01% 26,852,000
2021-12-06 2021-12-02 102.500 275,000 -6,000 0.01% 28,187,500
2021-12-03 2021-12-01 107.700 281,000 -500 0.01% 30,263,700
2021-11-26 2021-11-24 104.000 281,500 +1,000 0.01% 29,276,000
2021-11-25 2021-11-23 101.300 280,500 +4,500 0.01% 28,414,650
2021-11-24 2021-11-22 105.700 276,000 +1,000 0.01% 29,173,200
2021-11-18 2021-11-16 110.200 275,000 -4,000 0.01% 30,305,000
2021-11-17 2021-11-15 107.700 279,000 +2,000 0.01% 30,048,300
2021-11-16 2021-11-12 105.000 277,000 +7,500 0.01% 29,085,000
2021-11-15 2021-11-11 105.700 269,500 +500 0.01% 28,486,150
2021-11-12 2021-11-10 104.000 269,000 +4,000 0.01% 27,976,000
2021-11-11 2021-11-09 102.600 265,000 -6,000 0.01% 27,189,000
2021-11-10 2021-11-08 93.100 271,000 -7,500 0.01% 25,230,100
2021-11-09 2021-11-05 101.900 278,500 -4,000 0.01% 28,379,150
2021-11-08 2021-11-04 104.800 282,500 +3,500 0.01% 29,606,000
2021-11-05 2021-11-03 110.200 279,000 +3,500 0.01% 30,745,800
2021-11-04 2021-11-02 112.000 275,500 -3,500 0.01% 30,856,000
2021-11-03 2021-11-01 111.500 279,000 +6,000 0.01% 31,108,500
2021-11-02 2021-10-29 118.400 273,000 -500 0.01% 32,323,200
2021-11-01 2021-10-28 115.200 273,500 +10,500 0.01% 31,507,200
2021-10-28 2021-10-26 120.000 263,000 -2,500 0.01% 31,560,000
2021-10-27 2021-10-25 117.700 265,500 -1,500 0.01% 31,249,350
2021-10-25 2021-10-21 113.100 267,000 +2,000 0.01% 30,197,700
2021-10-22 2021-10-20 116.700 265,000 +2,500 0.01% 30,925,500
2021-10-21 2021-10-19 117.900 262,500 -4,000 0.01% 30,948,750
2021-10-20 2021-10-18 114.900 266,500 -1,500 0.01% 30,620,850
2021-10-19 2021-10-15 109.400 268,000 +2,000 0.01% 29,319,200
2021-10-18 2021-10-12 108.400 266,000 +1,000 0.01% 28,834,400
2021-10-12 2021-10-08 112.000 265,000 +5,000 0.01% 29,680,000
2021-10-11 2021-10-07 119.000 260,000 -2,500 0.01% 30,940,000
2021-10-08 2021-10-06 115.600 262,500 +4,000 0.01% 30,345,000
2021-10-06 2021-10-04 115.600 258,500 +5,000 0.01% 29,882,600
2021-10-05 2021-09-30 126.500 253,500 -1,000 0.01% 32,067,750
2021-10-04 2021-09-29 125.800 254,500 +1,500 0.01% 32,016,100
2021-09-30 2021-09-28 125.600 253,000 -8,000 0.01% 31,776,800
2021-09-29 2021-09-27 121.900 261,000 -3,000 0.01% 31,815,900
2021-09-27 2021-09-23 120.500 264,000 +1,000 0.01% 31,812,000
2021-09-23 2021-09-20 121.300 263,000 -1,000 0.01% 31,901,900
2021-09-21 2021-09-17 123.100 264,000 -2,000 0.01% 32,498,400
2021-09-20 2021-09-16 116.400 266,000 -1,500 0.01% 30,962,400
2021-09-17 2021-09-15 117.400 267,500 +1,000 0.01% 31,404,500
2021-09-16 2021-09-14 117.300 266,500 -3,000 0.01% 31,260,450
2021-09-15 2021-09-13 115.200 269,500 +7,500 0.01% 31,046,400
2021-09-14 2021-09-10 118.600 262,000 +500 0.01% 31,073,200
2021-09-13 2021-09-09 119.800 261,500 -2,000 0.01% 31,327,700
2021-09-10 2021-09-08 122.000 263,500 -11,000 0.01% 32,147,000
2021-09-09 2021-09-07 120.100 274,500 -4,000 0.01% 32,967,450
2021-09-08 2021-09-06 120.300 278,500 +500 0.01% 33,503,550
2021-09-07 2021-09-03 115.800 278,000 -500 0.01% 32,192,400
2021-09-06 2021-09-02 114.000 278,500 -10,500 0.01% 31,749,000
2021-09-03 2021-09-01 116.800 289,000 +8,500 0.01% 33,755,200
2021-09-02 2021-08-31 120.400 280,500 +2,000 0.01% 33,772,200
2021-09-01 2021-08-30 119.800 278,500 -500 0.01% 33,364,300
2021-08-31 2021-08-27 116.000 279,000 +3,000 0.01% 32,364,000
2021-08-27 2021-08-25 121.100 276,000 +1,000 0.01% 33,423,600
2021-08-25 2021-08-23 113.000 275,000 +2,500 0.01% 31,075,000
2021-08-24 2021-08-20 105.300 272,500 -500 0.01% 28,694,250
2021-08-23 2021-08-19 113.800 273,000 +1,000 0.01% 31,067,400
2021-08-19 2021-08-17 113.700 272,000 -8,000 0.01% 30,926,400
2021-08-18 2021-08-16 121.000 280,000 +1,000 0.01% 33,880,000
2021-08-17 2021-08-13 122.400 279,000 -1,000 0.01% 34,149,600
2021-08-16 2021-08-12 120.100 280,000 +2,000 0.01% 33,628,000
2021-08-13 2021-08-11 123.500 278,000 +2,000 0.01% 34,333,000
2021-08-12 2021-08-10 127.500 276,000 +5,500 0.01% 35,190,000
2021-08-10 2021-08-06 123.500 270,500 +11,000 0.01% 33,406,750
2021-08-09 2021-08-05 129.800 259,500 +1,500 0.01% 33,683,100
2021-08-06 2021-08-04 131.300 258,000 -3,500 0.01% 33,875,400
2021-08-05 2021-08-03 126.200 261,500 -14,000 0.01% 33,001,300
2021-08-04 2021-08-02 121.100 275,500 +1,000 0.01% 33,363,050
2021-08-03 2021-07-30 118.500 274,500 +1,500 0.01% 32,528,250
2021-08-02 2021-07-29 124.600 273,000 +500 0.01% 34,015,800
2021-07-30 2021-07-28 119.100 272,500 -17,000 0.01% 32,454,750
2021-07-29 2021-07-27 107.900 289,500 -500 0.01% 31,237,050
2021-07-28 2021-07-26 117.000 290,000 +1,000 0.01% 33,930,000
2021-07-27 2021-07-23 129.700 289,000 -3,000 0.01% 37,483,300
2021-07-26 2021-07-22 133.800 292,000 -1,000 0.01% 39,069,600
2021-07-23 2021-07-21 131.800 293,000 +12,500 0.01% 38,617,400
2021-07-22 2021-07-20 138.000 280,500 -500 0.01% 38,709,000
2021-07-20 2021-07-16 139.900 281,000 +1,000 0.01% 39,311,900
2021-07-19 2021-07-15 137.700 280,000 +1,500 0.01% 38,556,000
2021-07-15 2021-07-13 131.300 278,500 +500 0.01% 36,567,050
2021-07-14 2021-07-12 135.500 278,000 +3,000 0.01% 37,669,000
2021-07-13 2021-07-09 134.400 275,000 -1,500 0.01% 36,960,000
2021-07-09 2021-07-07 134.500 276,500 -9,000 0.01% 37,189,250
2021-07-08 2021-07-06 126.400 285,500 +2,000 0.01% 36,087,200
2021-07-07 2021-07-05 138.000 283,500 -2,000 0.01% 39,123,000
2021-07-06 2021-07-02 139.500 285,500 -2,000 0.01% 39,827,250
2021-07-05 2021-06-30 142.300 287,500 -9,000 0.01% 40,911,250
2021-07-02 2021-06-29 144.100 296,500 +500 0.01% 42,725,650
2021-06-30 2021-06-28 145.600 296,000 -4,500 0.01% 43,097,600
2021-06-29 2021-06-25 142.300 300,500 -3,000 0.01% 42,761,150
2021-06-28 2021-06-24 138.800 303,500 -2,000 0.01% 42,125,800
2021-06-25 2021-06-23 139.000 305,500 +500 0.01% 42,464,500
2021-06-24 2021-06-22 135.100 305,000 +2,000 0.01% 41,205,500
2021-06-23 2021-06-21 137.400 303,000 -6,000 0.01% 41,632,200
2021-06-22 2021-06-18 132.100 309,000 -9,000 0.01% 40,818,900
2021-06-21 2021-06-17 120.800 318,000 +500 0.01% 38,414,400
2021-06-17 2021-06-15 121.000 317,500 -2,000 0.01% 38,417,500
2021-06-16 2021-06-11 124.800 319,500 -500 0.01% 39,873,600
2021-06-11 2021-06-09 122.400 320,000 -2,000 0.01% 39,168,000
2021-06-10 2021-06-08 119.500 322,000 -30,000 0.01% 38,479,000
2021-06-09 2021-06-07 119.600 352,000 +500 0.01% 42,099,200
2021-06-07 2021-06-03 119.300 351,500 +1,000 0.01% 41,933,950
2021-06-04 2021-06-02 120.900 350,500 +1,000 0.01% 42,375,450
2021-06-03 2021-06-01 124.700 349,500 -7,500 0.01% 43,582,650
2021-06-02 2021-05-31 121.300 357,000 -2,000 0.01% 43,304,100
2021-06-01 2021-05-28 115.100 359,000 -36,500 0.01% 41,320,900
2021-05-31 2021-05-27 121.200 395,500 -2,000 0.01% 47,934,600
2021-05-28 2021-05-26 118.500 397,500 -1,000 0.01% 47,103,750
2021-05-27 2021-05-25 116.300 398,500 +35,500 0.01% 46,345,550
2021-05-25 2021-05-21 110.700 363,000 -1,000 0.01% 40,184,100
2021-05-24 2021-05-20 108.200 364,000 -20,000 0.01% 39,384,800
2021-05-21 2021-05-18 109.900 384,000 -6,000 0.01% 42,201,600
2021-05-20 2021-05-17 107.900 390,000 -12,500 0.01% 42,081,000
2021-05-18 2021-05-14 105.500 402,500 -3,000 0.01% 42,463,750
2021-05-17 2021-05-13 103.500 405,500 -9,500 0.01% 41,969,250
2021-05-14 2021-05-12 106.600 415,000 +12,000 0.01% 44,239,000
2021-05-13 2021-05-11 103.600 403,000 -3,000 0.01% 41,750,800
2021-05-12 2021-05-10 103.200 406,000 -4,000 0.01% 41,899,200
2021-05-11 2021-05-07 101.800 410,000 +2,000 0.01% 41,738,000
2021-05-10 2021-05-06 106.300 408,000 +13,000 0.01% 43,370,400
2021-05-07 2021-05-05 103.300 395,000 +500 0.01% 40,803,500
2021-05-06 2021-05-04 107.700 394,500 +1,000 0.01% 42,487,650
2021-05-05 2021-05-03 108.200 393,500 +500 0.01% 42,576,700
2021-05-04 2021-04-30 109.500 393,000 +1,000 0.01% 43,033,500
2021-05-03 2021-04-29 111.800 392,000 -50,000 0.01% 43,825,600
2021-04-30 2021-04-28 110.200 442,000 -13,500 0.01% 48,708,400
2021-04-29 2021-04-27 107.900 455,500 +74,500 0.01% 49,148,450
2021-04-28 2021-04-26 114.800 381,000 +6,000 0.01% 43,738,800
2021-04-27 2021-04-23 115.000 375,000 -26,500 0.01% 43,125,000
2021-04-26 2021-04-22 110.200 401,500 +4,000 0.01% 44,245,300
2021-04-23 2021-04-21 107.600 397,500 +1,000 0.01% 42,771,000
2021-04-22 2021-04-20 108.600 396,500 -500 0.01% 43,059,900
2021-04-20 2021-04-16 105.000 397,000 +4,500 0.01% 41,685,000
2021-04-19 2021-04-15 104.800 392,500 +5,500 0.01% 41,134,000
2021-04-16 2021-04-14 107.000 387,000 -3,000 0.01% 41,409,000
2021-04-14 2021-04-12 102.700 390,000 -8,000 0.01% 40,053,000
2021-04-13 2021-04-09 102.000 398,000 +22,000 0.01% 40,596,000
2021-04-12 2021-04-08 107.200 376,000 +5,000 0.01% 40,307,200
2021-04-09 2021-04-07 106.600 371,000 -3,000 0.01% 39,548,600
2021-04-08 2021-04-01 105.100 374,000 -8,500 0.01% 39,307,400
2021-03-31 2021-03-29 96.250 382,500 +8,500 0.01% 36,815,625
2021-03-30 2021-03-26 98.000 374,000 -2,500 0.01% 36,652,000
2021-03-29 2021-03-25 91.900 376,500 +6,000 0.01% 34,600,350
2021-03-26 2021-03-24 87.950 370,500 +8,500 0.01% 32,585,475
2021-03-25 2021-03-23 87.400 362,000 +500 0.01% 31,638,800
2021-03-24 2021-03-22 90.350 361,500 +1,500 0.01% 32,661,525
2021-03-23 2021-03-19 90.200 360,000 +4,000 0.01% 32,472,000
2021-03-22 2021-03-18 95.250 356,000 +3,500 0.01% 33,909,000
2021-03-19 2021-03-17 92.800 352,500 +3,500 0.01% 32,712,000
2021-03-18 2021-03-16 91.250 349,000 +1,500 0.01% 31,846,250
2021-03-17 2021-03-15 86.500 347,500 +12,000 0.01% 30,058,750
2021-03-16 2021-03-12 91.200 335,500 +2,500 0.01% 30,597,600
2021-03-15 2021-03-11 94.350 333,000 +500 0.01% 31,418,550
2021-03-12 2021-03-10 87.900 332,500 -8,000 0.01% 29,226,750
2021-03-11 2021-03-09 83.150 340,500 +12,000 0.01% 28,312,575
2021-03-10 2021-03-08 80.850 328,500 +500 0.01% 26,559,225
2021-03-09 2021-03-05 89.500 328,000 +6,000 0.01% 29,356,000
2021-03-08 2021-03-04 92.000 322,000 +29,500 0.01% 29,624,000
2021-03-05 2021-03-03 102.400 292,500 +2,500 0.01% 29,952,000
2021-03-04 2021-03-02 99.800 290,000 +500 0.01% 28,942,000
2021-03-03 2021-03-01 102.300 289,500 -13,500 0.01% 29,615,850
2021-03-02 2021-02-26 96.050 303,000 -7,000 0.01% 29,103,150
2021-03-01 2021-02-25 104.300 310,000 +6,500 0.01% 32,333,000
2021-02-26 2021-02-24 102.200 303,500 -35,500 0.01% 31,017,700
2021-02-25 2021-02-23 107.200 339,000 +11,500 0.01% 36,340,800
2021-02-23 2021-02-19 117.200 327,500 +10,000 0.01% 38,383,000
2021-02-22 2021-02-18 116.400 317,500 -32,000 0.01% 36,957,000
2021-02-19 2021-02-17 122.700 349,500 +16,000 0.01% 42,883,650
2021-02-18 2021-02-16 124.000 333,500 +1,000 0.01% 41,354,000
2021-02-17 2021-02-11 124.400 332,500 -25,500 0.01% 41,363,000
2021-02-16 2021-02-09 121.800 358,000 -1,000 0.01% 43,604,400
2021-02-10 2021-02-08 118.900 359,000 -9,500 0.01% 42,685,100
2021-02-09 2021-02-05 120.700 368,500 -4,000 0.01% 44,477,950
2021-02-08 2021-02-04 117.000 372,500 +80,500 0.01% 43,582,500
2021-02-05 2021-02-03 117.600 292,000 +17,500 0.01% 34,339,200
2021-02-04 2021-02-02 120.400 274,500 +10,500 0.01% 33,049,800
2021-02-03 2021-02-01 115.900 264,000 +15,000 0.01% 30,597,600
2021-02-02 2021-01-29 109.100 249,000 -5,500 0.01% 27,165,900
2021-02-01 2021-01-28 107.300 254,500 -12,500 0.01% 27,307,850
2021-01-29 2021-01-27 111.800 267,000 +1,500 0.01% 29,850,600
2021-01-28 2021-01-26 115.500 265,500 +3,500 0.01% 30,665,250
2021-01-27 2021-01-25 120.900 262,000 +6,500 0.01% 31,675,800
2021-01-26 2021-01-22 121.300 255,500 -10,000 0.01% 30,992,150
2021-01-25 2021-01-21 114.400 265,500 -2,500 0.01% 30,373,200
2021-01-22 2021-01-20 116.600 268,000 +10,000 0.01% 31,248,800
2021-01-21 2021-01-19 110.800 258,000 +18,500 0.01% 28,586,400
2021-01-20 2021-01-18 104.600 239,500 +5,000 0.01% 25,051,700
2021-01-19 2021-01-15 103.000 234,500 +1,000 0.01% 24,153,500
2021-01-18 2021-01-14 104.700 233,500 +19,000 0.01% 24,447,450
2021-01-15 2021-01-13 98.700 214,500 +500 0.01% 21,171,150
2021-01-14 2021-01-12 98.500 214,000 -13,000 0.01% 21,079,000
2021-01-13 2021-01-11 97.100 227,000 -500 0.01% 22,041,700
2021-01-12 2021-01-08 95.000 227,500 +14,500 0.01% 21,612,500
2021-01-11 2021-01-07 94.950 213,000 +3,500 0.01% 20,224,350
2021-01-08 2021-01-06 98.000 209,500 +40,000 0.01% 20,531,000
2021-01-07 2021-01-05 101.900 169,500 +48,500 0.00% 17,272,050
2021-01-06 2021-01-04 103.200 121,000 +500 0.00% 12,487,200
2021-01-05 2020-12-31 102.800 120,500 -11,500 0.00% 12,387,400
2021-01-04 2020-12-29 94.350 132,000 -2,500 0.00% 12,454,200
2020-12-30 2020-12-28 96.400 134,500 +16,500 0.00% 12,965,800
2020-12-29 2020-12-24 91.450 118,000 +5,500 0.00% 10,791,100
2020-12-28 2020-12-22 92.200 112,500 +3,000 0.00% 10,372,500
2020-12-23 2020-12-21 90.650 109,500 +4,500 0.00% 9,926,175
2020-12-22 2020-12-18 87.450 105,000 +1,500 0.00% 9,182,250
2020-12-21 2020-12-17 87.350 103,500 -3,500 0.00% 9,040,725
2020-12-18 2020-12-16 82.000 107,000 -13,569 0.00% 8,774,000
2020-12-17 2020-12-15 81.000 120,569 +4,569 0.00% 9,766,089
2020-12-16 2020-12-14 78.200 116,000 +7,500 0.00% 9,071,200
2020-12-14 2020-12-10 79.250 108,500 +2,000 0.00% 8,598,625
2020-12-10 2020-12-08 81.600 106,500 +1,000 0.00% 8,690,400
2020-12-09 2020-12-07 80.950 105,500 +1,000 0.00% 8,540,225
2020-12-07 2020-12-03 78.300 104,500 +8,500 0.00% 8,182,350
2020-12-04 2020-12-02 76.450 96,000 +2,000 0.00% 7,339,200
2020-12-03 2020-12-01 77.600 94,000 +10,000 0.00% 7,294,400
2020-12-02 2020-11-30 76.900 84,000 +4,500 0.00% 6,459,600
2020-12-01 2020-11-27 76.100 79,500 -1,500 0.00% 6,049,950
2020-11-30 2020-11-26 74.950 81,000 -13,500 0.00% 6,070,950
2020-11-27 2020-11-25 75.100 94,500 -54,000 0.00% 7,096,950
2020-11-26 2020-11-24 78.050 148,500 +6,000 0.00% 11,590,425
2020-11-20 2020-11-18 79.250 142,500 +4,500 0.00% 11,293,125
2020-11-19 2020-11-17 80.800 138,000 +27,000 0.00% 11,150,400
2020-11-18 2020-11-16 84.000 111,000 +3,000 0.00% 9,324,000
2020-11-17 2020-11-13 733.800 108,000 +12,000 0.00% 79,250,400
2020-11-16 2020-11-12 694.200 96,000 +85,333 0.00% 66,643,200
2020-11-13 2020-11-11 670.200 10,667 -1,333 0.00% 7,149,023
2020-11-12 2020-11-10 685.200 12,000 -500 0.00% 8,222,400
2020-11-09 2020-11-05 713.400 12,500 -2,333 0.00% 8,917,500
2020-11-04 2020-11-02 647.400 14,833 -167 0.00% 9,602,884
2020-11-02 2020-10-29 661.800 15,000 -167 0.00% 9,927,000
2020-10-29 2020-10-27 674.400 15,167 +3,334 0.00% 10,228,625
2020-10-28 2020-10-23 655.800 11,833 +333 0.00% 7,760,081
2020-10-23 2020-10-21 675.000 11,500 -12,833 0.00% 7,762,500
2020-10-21 2020-10-19 600.600 24,333 +166 0.01% 14,614,400
2020-10-19 2020-10-15 602.400 24,167 +167 0.01% 14,558,201
2020-10-16 2020-10-14 613.200 24,000 +1,833 0.01% 14,716,800
2020-10-08 2020-10-06 610.800 22,167 -1,000 0.00% 13,539,604
2020-10-06 2020-09-30 565.800 23,167 -4,666 0.01% 13,107,889
2020-09-30 2020-09-28 548.100 27,833 -3,000 0.01% 15,255,267
2020-09-29 2020-09-25 531.900 30,833 -2,334 0.01% 16,400,073
2020-09-28 2020-09-24 545.700 33,167 -10,166 0.01% 18,099,232
2020-09-24 2020-09-22 563.700 43,333 +5,666 0.01% 24,426,812
2020-09-23 2020-09-21 566.400 37,667 +10,334 0.01% 21,334,589
2020-09-22 2020-09-18 573.300 27,333 +4,666 0.01% 15,670,009
2020-09-21 2020-09-17 555.000 22,667 +667 0.01% 12,580,185
2020-09-18 2020-09-16 577.800 22,000 -3,833 0.00% 12,711,600
2020-09-11 2020-09-09 535.800 25,833 +666 0.01% 13,841,321
2020-09-10 2020-09-08 539.400 25,167 +3,834 0.01% 13,575,080
2020-09-09 2020-09-07 544.500 21,333 +2,833 0.00% 11,615,819
2020-09-08 2020-09-04 564.600 18,500 +6,333 0.00% 10,445,100
2020-09-07 2020-09-03 577.500 12,167 +167 0.00% 7,026,443
2020-09-04 2020-09-02 583.200 12,000 +3,667 0.00% 6,998,400
2020-09-03 2020-09-01 594.900 8,333 +166 0.00% 4,957,302
2020-09-02 2020-08-31 604.200 8,167 +334 0.00% 4,934,501
2020-09-01 2020-08-28 606.600 7,833 +833 0.00% 4,751,498
2020-08-31 2020-08-27 588.000 7,000 -5,167 0.00% 4,116,000
2020-08-28 2020-08-26 565.500 12,167 -11,000 0.00% 6,880,439
2020-08-27 2020-08-25 534.000 23,167 +1,000 0.01% 12,371,178
2020-08-26 2020-08-24 554.700 22,167 -166 0.00% 12,296,035
2020-08-25 2020-08-21 534.900 22,333 +500 0.00% 11,945,922
2020-08-24 2020-08-20 529.200 21,833 +4,666 0.00% 11,554,024
2020-08-20 2020-08-18 527.400 17,167 +167 0.00% 9,053,876
2020-08-19 2020-08-17 507.000 17,000 -333 0.00% 8,619,000
2020-08-18 2020-08-14 484.200 17,333 +833 0.00% 8,392,639
2020-08-17 2020-08-13 491.700 16,500 -333 0.00% 8,113,050
2020-08-14 2020-08-12 467.400 16,833 +1,000 0.00% 7,867,744
2020-08-13 2020-08-11 492.000 15,833 +333 0.00% 7,789,836
2020-08-10 2020-08-06 524.100 15,500 +667 0.00% 8,123,550
2020-08-03 2020-07-30 480.000 14,833 +7,166 0.00% 7,119,840
2020-07-31 2020-07-29 468.000 7,667 -500 0.00% 3,588,156
2020-07-30 2020-07-28 450.000 8,167 +3,500 0.00% 3,675,150
2020-07-29 2020-07-27 431.100 4,667 +500 0.00% 2,011,944
2020-07-24 2020-07-22 454.500 4,167 -3,333 0.00% 1,893,902
2020-07-23 2020-07-21 457.500 7,500 +2,833 0.00% 3,431,250
2020-07-22 2020-07-20 435.000 4,667 -2,500 0.00% 2,030,145
2020-07-21 2020-07-17 426.900 7,167 +3,334 0.00% 3,059,592
2020-07-20 2020-07-16 421.800 3,833 -14,167 0.00% 1,616,759
2020-07-16 2020-07-14 445.500 18,000 +500 0.00% 8,019,000
2020-07-15 2020-07-13 469.200 17,500 -833 0.00% 8,211,000
2020-07-14 2020-07-10 436.200 18,333 +17,333 0.00% 7,996,855
2020-07-13 2020-07-09 429.000 1,000 -7,833 0.00% 429,000
2020-07-10 2020-07-08 423.300 8,833 -500 0.00% 3,739,009
2020-07-09 2020-07-07 420.000 9,333 +4,333 0.00% 3,919,860
2020-07-08 2020-07-06 418.500 5,000 -12,500 0.00% 2,092,500
2020-07-07 2020-07-03 422.700 17,500 +3,667 0.00% 7,397,250
2020-07-06 2020-07-02 426.000 13,833 +166 0.00% 5,892,858
2020-07-03 2020-06-30 425.400 13,667 +167 0.00% 5,813,942
2020-06-29 2020-06-24 436.500 13,500 +500 0.00% 5,892,750
2020-06-23 2020-06-19 415.800 13,000 +3,167 0.00% 5,405,400
2020-06-18 2020-06-16 392.400 9,833 -334 0.00% 3,858,469
2020-06-17 2020-06-15 381.000 10,167 +3,334 0.00% 3,873,627
2020-06-12 2020-06-10 384.000 6,833 +5,000 0.00% 2,623,872
2020-06-11 2020-06-09 377.100 1,833 -334 0.00% 691,224
2020-06-10 2020-06-08 375.000 2,167 -8,333 0.00% 812,625
2020-06-08 2020-06-04 397.500 10,500 +8,500 0.00% 4,173,750
2020-06-05 2020-06-03 396.600 2,000 -333 0.00% 793,200
2020-06-04 2020-06-02 387.900 2,333 -334 0.00% 904,971
2020-06-03 2020-06-01 381.300 2,667 +667 0.00% 1,016,927
2020-05-28 2020-05-26 387.000 2,000 +167 0.00% 774,000
2020-05-27 2020-05-25 379.500 1,833 -167 0.00% 695,624
2020-05-25 2020-05-21 399.000 2,000 -9,667 0.00% 798,000
2020-05-19 2020-05-15 405.300 11,667 -500 0.00% 4,728,635
2020-05-18 2020-05-14 405.000 12,167 -5,500 0.00% 4,927,635
2020-05-15 2020-05-13 404.700 17,667 +334 0.00% 7,149,835
2020-05-14 2020-05-12 389.400 17,333 +1,500 0.00% 6,749,470
2020-05-13 2020-05-11 381.000 15,833 +10,833 0.00% 6,032,373
2020-05-12 2020-05-08 374.400 5,000 -167 0.00% 1,872,000
2020-05-11 2020-05-07 361.500 5,167 +3,500 0.00% 1,867,871
2020-05-08 2020-05-06 356.400 1,667 -166 0.00% 594,119
2020-05-06 2020-05-04 350.100 1,833 +166 0.00% 641,733
2020-04-24 2020-04-22 360.000 1,667 -833 0.00% 600,120
2020-04-22 2020-04-20 359.700 2,500 -3,667 0.00% 899,250
2020-04-21 2020-04-17 349.500 6,167 +667 0.00% 2,155,367
2020-04-17 2020-04-15 340.800 5,500 -500 0.00% 1,874,400
2020-04-16 2020-04-14 343.200 6,000 +167 0.00% 2,059,200
2020-04-15 2020-04-09 344.100 5,833 -3,167 0.00% 2,007,135
2020-04-14 2020-04-08 341.700 9,000 -333 0.00% 3,075,300
2020-04-09 2020-04-07 345.600 9,333 -6,834 0.00% 3,225,485
2020-04-08 2020-04-06 342.000 16,167 +167 0.00% 5,529,114
2020-04-07 2020-04-03 338.400 16,000 -167 0.00% 5,414,400
2020-04-06 2020-04-02 330.900 16,167 -1,333 0.00% 5,349,660
2020-04-03 2020-04-01 316.500 17,500 +500 0.00% 5,538,750
2020-04-02 2020-03-31 301.500 17,000 -333 0.00% 5,125,500
2020-03-31 2020-03-27 300.000 17,333 +1,166 0.00% 5,199,900
2020-03-30 2020-03-26 311.400 16,167 +334 0.00% 5,034,404
2020-03-27 2020-03-25 307.500 15,833 -1,167 0.00% 4,868,648
2020-03-26 2020-03-24 289.650 17,000 -167 0.00% 4,924,050
2020-03-24 2020-03-20 292.650 17,167 -333 0.00% 5,023,923
2020-03-23 2020-03-19 273.600 17,500 +667 0.00% 4,788,000
2020-03-19 2020-03-17 293.550 16,833 +7,500 0.00% 4,941,327
2020-03-18 2020-03-16 284.700 9,333 +1,833 0.00% 2,657,105
2020-03-17 2020-03-13 331.800 7,500 -167 0.00% 2,488,500
2020-03-16 2020-03-12 332.700 7,667 -14,166 0.00% 2,550,811
2020-03-13 2020-03-11 366.300 21,833 -167 0.01% 7,997,428
2020-03-09 2020-03-05 361.800 22,000 -500 0.01% 7,959,600
2020-03-05 2020-03-03 353.100 22,500 -1,500 0.01% 7,944,750
2020-03-04 2020-03-02 350.400 24,000 -667 0.01% 8,409,600
2020-03-03 2020-02-28 342.000 24,667 +1,334 0.01% 8,436,114
2020-03-02 2020-02-27 344.100 23,333 +166 0.01% 8,028,885
2020-02-27 2020-02-25 358.200 23,167 -666 0.01% 8,298,419
2020-02-25 2020-02-21 350.400 23,833 +3,333 0.01% 8,351,083
2020-02-24 2020-02-20 354.000 20,500 +13,333 0.00% 7,257,000
2020-02-19 2020-02-17 350.100 7,167 -13,000 0.00% 2,509,167
2020-02-18 2020-02-14 351.000 20,167 +334 0.00% 7,078,617
2020-02-14 2020-02-12 344.100 19,833 -334 0.00% 6,824,535
2020-02-13 2020-02-11 333.900 20,167 -333 0.00% 6,733,761
2020-02-11 2020-02-07 324.600 20,500 +1,000 0.00% 6,654,300
2020-02-10 2020-02-06 320.100 19,500 -1,000 0.00% 6,241,950
2020-02-06 2020-02-04 308.100 20,500 +333 0.00% 6,316,050
2020-02-04 2020-01-31 298.350 20,167 -10,000 0.00% 6,016,824
2020-02-03 2020-01-30 296.400 30,167 -333 0.01% 8,941,499
2020-01-31 2020-01-29 307.800 30,500 +333 0.01% 9,387,900
2020-01-29 2020-01-22 313.500 30,167 +834 0.01% 9,457,355
2020-01-21 2020-01-17 318.000 29,333 +333 0.01% 9,327,894
2020-01-15 2020-01-13 297.000 29,000 +167 0.01% 8,613,000
2020-01-14 2020-01-10 292.800 28,833 +3,500 0.01% 8,442,302
2020-01-08 2020-01-06 292.650 25,333 -167 0.01% 7,413,702
2020-01-03 2019-12-31 295.950 25,500 -1,667 0.01% 7,546,725
2019-12-20 2019-12-18 298.950 27,167 -166 0.01% 8,121,575
2019-12-17 2019-12-13 284.550 27,333 -3,167 0.01% 7,777,605
2019-12-16 2019-12-12 277.350 30,500 -500 0.01% 8,459,175
2019-12-12 2019-12-10 274.350 31,000 -2,833 0.01% 8,504,850
2019-12-11 2019-12-09 274.200 33,833 +166 0.01% 9,277,009
2019-12-10 2019-12-06 275.400 33,667 -333 0.01% 9,271,892
2019-12-05 2019-12-03 262.200 34,000 +333 0.01% 8,914,800
2019-11-25 2019-11-21 268.200 33,667 -666 0.01% 9,029,489
2019-11-22 2019-11-20 268.200 34,333 +166 0.01% 9,208,111
2019-11-21 2019-11-19 265.500 34,167 +500 0.01% 9,071,339
2019-11-14 2019-11-12 255.600 33,667 +500 0.01% 8,605,285
2019-11-12 2019-11-08 268.350 33,167 +167 0.01% 8,900,364
2019-11-11 2019-11-07 261.600 33,000 +333 0.01% 8,632,800
2019-11-07 2019-11-05 258.150 32,667 +1,500 0.01% 8,432,986
2019-11-06 2019-11-04 260.100 31,167 +14,500 0.01% 8,106,537
2019-11-05 2019-11-01 259.350 16,667 +8,334 0.00% 4,322,586
2019-11-04 2019-10-31 277.500 8,333 -167 0.00% 2,312,408
2019-11-01 2019-10-30 264.000 8,500 -1,000 0.00% 2,244,000
2019-10-31 2019-10-29 273.450 9,500 -3,333 0.00% 2,597,775
2019-10-29 2019-10-25 245.550 12,833 -334 0.00% 3,151,143
2019-10-28 2019-10-24 240.450 13,167 +1,667 0.00% 3,166,005
2019-10-25 2019-10-23 240.150 11,500 +6,667 0.00% 2,761,725
2019-10-22 2019-10-18 249.000 4,833 -5,000 0.00% 1,203,417
2019-10-16 2019-10-14 245.250 9,833 -334 0.00% 2,411,543
2019-10-15 2019-10-11 247.500 10,167 -1,666 0.00% 2,516,333
2019-10-10 2019-10-08 241.950 11,833 -667 0.00% 2,862,994
2019-10-09 2019-10-04 239.850 12,500 -333 0.00% 2,998,125
2019-10-08 2019-10-03 235.950 12,833 +666 0.00% 3,027,946
2019-09-25 2019-09-23 239.700 12,167 +167 0.00% 2,916,430
2019-09-18 2019-09-16 238.050 12,000 +333 0.00% 2,856,600
2019-09-17 2019-09-13 240.000 11,667 -1,333 0.00% 2,800,080
2019-09-13 2019-09-11 235.350 13,000 +4,333 0.00% 3,059,550
2019-09-12 2019-09-10 243.750 8,667 -166 0.00% 2,112,581
2019-09-10 2019-09-06 247.800 8,833 -3,167 0.00% 2,188,817
2019-09-04 2019-09-02 248.850 12,000 -3,167 0.00% 2,986,200
2019-08-28 2019-08-26 241.950 15,167 +3,500 0.00% 3,669,656
2019-08-27 2019-08-23 254.400 11,667 -3,833 0.00% 2,968,085
2019-08-26 2019-08-22 248.250 15,500 +500 0.00% 3,847,875
2019-08-23 2019-08-21 247.500 15,000 -167 0.00% 3,712,500
2019-08-22 2019-08-20 249.000 15,167 -666 0.00% 3,776,583
2019-08-21 2019-08-19 247.200 15,833 -2,667 0.00% 3,913,918
2019-08-20 2019-08-16 239.700 18,500 -167 0.00% 4,434,450
2019-08-16 2019-08-14 242.100 18,667 -3,666 0.00% 4,519,281
2019-08-14 2019-08-12 239.700 22,333 -500 0.01% 5,353,220
2019-08-13 2019-08-09 236.400 22,833 -1,500 0.01% 5,397,721
2019-08-12 2019-08-08 238.200 24,333 -5,667 0.01% 5,796,121
2019-08-09 2019-08-07 238.650 30,000 +333 0.01% 7,159,500
2019-08-08 2019-08-06 238.650 29,667 +10,667 0.01% 7,080,030
2019-08-07 2019-08-05 235.950 19,000 +1,667 0.00% 4,483,050
2019-08-06 2019-08-02 243.450 17,333 +11,666 0.00% 4,219,719
2019-08-02 2019-07-31 253.050 5,667 -333 0.00% 1,434,034
2019-08-01 2019-07-30 250.350 6,000 -3,667 0.00% 1,502,100
2019-07-31 2019-07-29 249.900 9,667 -166 0.00% 2,415,783
2019-07-26 2019-07-24 246.450 9,833 +333 0.00% 2,423,343
2019-07-25 2019-07-23 246.000 9,500 -13,333 0.00% 2,337,000
2019-07-24 2019-07-22 245.400 22,833 -10,667 0.01% 5,603,218
2019-07-23 2019-07-19 246.150 33,500 -2,500 0.01% 8,246,025
2019-07-22 2019-07-18 236.700 36,000 -4,833 0.01% 8,521,200
2019-07-18 2019-07-16 226.050 40,833 +7,333 0.01% 9,230,300
2019-07-17 2019-07-15 218.700 33,500 +3,333 0.01% 7,326,450
2019-07-16 2019-07-12 215.100 30,167 +334 0.01% 6,488,922
2019-07-10 2019-07-08 220.350 29,833 -834 0.01% 6,573,702
2019-07-09 2019-07-05 223.950 30,667 -333 0.01% 6,867,875
2019-07-05 2019-07-03 223.200 31,000 -333 0.01% 6,919,200
2019-07-04 2019-07-02 224.250 31,333 -5,334 0.01% 7,026,425
2019-07-03 2019-06-28 210.450 36,667 +334 0.01% 7,716,570
2019-07-02 2019-06-27 208.200 36,333 -667 0.01% 7,564,531
2019-06-28 2019-06-26 204.300 37,000 +5,167 0.01% 7,559,100
2019-06-27 2019-06-25 199.500 31,833 -500 0.01% 6,350,684
2019-06-26 2019-06-24 207.900 32,333 +1,666 0.01% 6,722,031
2019-06-25 2019-06-21 207.150 30,667 +2,500 0.01% 6,352,669
2019-06-24 2019-06-20 220.050 28,167 +167 0.01% 6,198,148
2019-06-21 2019-06-19 212.400 28,000 +3,000 0.01% 5,947,200
2019-06-18 2019-06-14 219.600 25,000 +167 0.01% 5,490,000
2019-06-13 2019-06-11 223.200 24,833 -167 0.01% 5,542,726
2019-06-11 2019-06-06 217.350 25,000 -167 0.01% 5,433,750
2019-06-06 2019-06-04 213.750 25,167 +334 0.01% 5,379,446
2019-06-04 2019-05-31 222.300 24,833 -334 0.01% 5,520,376
2019-06-03 2019-05-30 226.650 25,167 +1,000 0.01% 5,704,101
2019-05-31 2019-05-29 231.900 24,167 +334 0.01% 5,604,327
2019-05-29 2019-05-27 227.700 23,833 -667 0.01% 5,426,774
2019-05-28 2019-05-24 218.700 24,500 -167 0.01% 5,358,150
2019-05-24 2019-05-22 210.600 24,667 -333 0.01% 5,194,870
2019-05-23 2019-05-21 211.200 25,000 +167 0.01% 5,280,000
2019-05-22 2019-05-20 211.050 24,833 +500 0.01% 5,241,005
2019-05-20 2019-05-16 231.150 24,333 -334 0.01% 5,624,573
2019-05-16 2019-05-14 224.100 24,667 +334 0.01% 5,527,875
2019-05-15 2019-05-10 237.150 24,333 +2,333 0.01% 5,770,571
2019-05-09 2019-05-07 244.500 22,000 -500 0.01% 5,379,000
2019-05-08 2019-05-06 237.900 22,500 +500 0.01% 5,352,750
2019-05-07 2019-05-03 249.750 22,000 -1,167 0.01% 5,494,500
2019-04-29 2019-04-25 235.350 23,167 +500 0.01% 5,452,353
2019-04-26 2019-04-24 238.800 22,667 -666 0.01% 5,412,880
2019-04-23 2019-04-17 250.950 23,333 -1,500 0.01% 5,855,416
2019-04-18 2019-04-16 251.550 24,833 -167 0.01% 6,246,741
2019-04-17 2019-04-15 245.400 25,000 -167 0.01% 6,135,000
2019-04-15 2019-04-11 243.000 25,167 -166 0.01% 6,115,581
2019-04-12 2019-04-10 249.600 25,333 -1,834 0.01% 6,323,117
2019-04-11 2019-04-09 248.100 27,167 -166 0.01% 6,740,133
2019-04-10 2019-04-08 241.200 27,333 +666 0.01% 6,592,720
2019-04-09 2019-04-04 238.500 26,667 +667 0.01% 6,360,080
2019-04-08 2019-04-03 237.600 26,000 -333 0.01% 6,177,600
2019-04-03 2019-04-01 231.450 26,333 +1,000 0.01% 6,094,773
2019-04-02 2019-03-29 229.050 25,333 -167 0.01% 5,802,524
2019-04-01 2019-03-28 227.100 25,500 +2,000 0.01% 5,791,050
2019-03-29 2019-03-27 231.300 23,500 +167 0.01% 5,435,550
2019-03-28 2019-03-26 220.200 23,333 +1,166 0.01% 5,137,927
2019-03-27 2019-03-25 221.850 22,167 +11,334 0.01% 4,917,749
2019-03-26 2019-03-22 234.000 10,833 +833 0.00% 2,534,922
2019-03-25 2019-03-21 234.450 10,000 +1,000 0.00% 2,344,500
2019-03-22 2019-03-20 242.550 9,000 +833 0.00% 2,182,950
2019-03-21 2019-03-19 250.050 8,167 +834 0.00% 2,042,158
2019-03-19 2019-03-15 237.900 7,333 -1,167 0.00% 1,744,521
2019-03-18 2019-03-14 235.650 8,500 -167 0.00% 2,003,025
2019-03-14 2019-03-12 237.600 8,667 +334 0.00% 2,059,279
2019-03-13 2019-03-11 240.450 8,333 -334 0.00% 2,003,670
2019-03-12 2019-03-08 230.250 8,667 +667 0.00% 1,995,577
2019-03-06 2019-03-04 241.350 8,000 +833 0.00% 1,930,800
2019-03-04 2019-02-28 223.500 7,167 +334 0.00% 1,601,825
2019-03-01 2019-02-27 225.000 6,833 -167 0.00% 1,537,425
2019-02-28 2019-02-26 227.550 7,000 +167 0.00% 1,592,850
2019-02-27 2019-02-25 228.300 6,833 -2,000 0.00% 1,559,974
2019-02-26 2019-02-22 232.650 8,833 -1,000 0.00% 2,054,997
2019-02-25 2019-02-21 217.950 9,833 +166 0.00% 2,143,102
2019-02-22 2019-02-20 207.000 9,667 +834 0.00% 2,001,069
2019-02-21 2019-02-19 200.850 8,833 +666 0.00% 1,774,108
2019-02-20 2019-02-18 207.600 8,167 +834 0.00% 1,695,469
2019-02-19 2019-02-15 206.550 7,333 -167 0.00% 1,514,631
2019-02-18 2019-02-14 212.100 7,500 -167 0.00% 1,590,750
2019-02-15 2019-02-13 210.600 7,667 -500 0.00% 1,614,670
2019-02-13 2019-02-11 207.000 8,167 +334 0.00% 1,690,569
2019-02-11 2019-02-04 202.650 7,833 -167 0.00% 1,587,357
2019-02-08 2019-01-31 202.350 8,000 +167 0.00% 1,618,800
2019-02-01 2019-01-30 199.350 7,833 -334 0.00% 1,561,509
2019-01-31 2019-01-29 195.150 8,167 +167 0.00% 1,593,790
2019-01-30 2019-01-28 186.300 8,000 +667 0.00% 1,490,400
2019-01-28 2019-01-24 189.150 7,333 -334 0.00% 1,387,037
2019-01-24 2019-01-22 181.500 7,667 -166 0.00% 1,391,561
2019-01-23 2019-01-21 187.500 7,833 -500 0.00% 1,468,688
2019-01-22 2019-01-18 184.350 8,333 +833 0.00% 1,536,189
2019-01-21 2019-01-17 180.000 7,500 -167 0.00% 1,350,000
2019-01-18 2019-01-16 175.650 7,667 -333 0.00% 1,346,709
2019-01-17 2019-01-15 173.100 8,000 -500 0.00% 1,384,800
2019-01-15 2019-01-11 173.400 8,500 -500 0.00% 1,473,900
2019-01-14 2019-01-10 174.600 9,000 +500 0.00% 1,571,400
2019-01-10 2019-01-08 156.900 8,500 +167 0.00% 1,333,650
2019-01-08 2019-01-04 148.350 8,333 -334 0.00% 1,236,201
2019-01-04 2019-01-02 146.100 8,667 +167 0.00% 1,266,249
2019-01-03 2018-12-31 150.450 8,500 +167 0.00% 1,278,825
2019-01-02 2018-12-27 149.100 8,333 +166 0.00% 1,242,450
2018-12-21 2018-12-19 159.000 8,167 -166 0.00% 1,298,553
2018-12-18 2018-12-14 170.850 8,333 -167 0.00% 1,423,693
2018-12-14 2018-12-12 163.800 8,500 +167 0.00% 1,392,300
2018-12-12 2018-12-10 149.700 8,333 +500 0.00% 1,247,450
2018-12-11 2018-12-07 177.000 7,833 -167 0.00% 1,386,441
2018-12-10 2018-12-06 187.050 8,000 -167 0.00% 1,496,400
2018-12-06 2018-12-04 202.800 8,167 +334 0.00% 1,656,268
2018-12-05 2018-12-03 202.650 7,833 -334 0.00% 1,587,357
2018-12-04 2018-11-30 196.800 8,167 +334 0.00% 1,607,266
2018-12-03 2018-11-29 192.450 7,833 -834 0.00% 1,507,461
2018-11-30 2018-11-28 186.450 8,667 +667 0.00% 1,615,962
2018-11-28 2018-11-26 179.400 8,000 -10,667 0.00% 1,435,200
2018-11-27 2018-11-23 185.400 18,667 +1,834 0.00% 3,460,862
2018-11-26 2018-11-22 195.450 16,833 -500 0.00% 3,290,010
2018-11-23 2018-11-21 197.400 17,333 -1,167 0.00% 3,421,534
2018-11-22 2018-11-20 196.650 18,500 +2,167 0.00% 3,638,025
2018-11-21 2018-11-19 203.100 16,333 +2,166 0.00% 3,317,232
2018-11-19 2018-11-15 196.200 14,167 -166 0.00% 2,779,565
2018-11-16 2018-11-14 189.750 14,333 +333 0.00% 2,719,687
2018-11-15 2018-11-13 189.150 14,000 -167 0.00% 2,648,100
2018-11-14 2018-11-12 186.000 14,167 +834 0.00% 2,635,062
2018-11-13 2018-11-09 190.650 13,333 +500 0.00% 2,541,936
2018-11-12 2018-11-08 195.900 12,833 -2,000 0.00% 2,513,985
2018-11-09 2018-11-07 195.000 14,833 +3,500 0.00% 2,892,435
2018-11-07 2018-11-05 186.150 11,333 -334 0.00% 2,109,638
2018-11-06 2018-11-02 192.300 11,667 -2,166 0.00% 2,243,564
2018-11-05 2018-11-01 172.200 13,833 +1,000 0.00% 2,382,043
2018-11-02 2018-10-31 167.550 12,833 +166 0.00% 2,150,169
2018-10-31 2018-10-29 159.000 12,667 -500 0.00% 2,014,053
2018-10-29 2018-10-25 180.600 13,167 +334 0.00% 2,377,960
2018-10-26 2018-10-24 188.100 12,833 +666 0.00% 2,413,887
2018-10-25 2018-10-23 189.000 12,167 +667 0.00% 2,299,563
2018-10-24 2018-10-22 202.200 11,500 -167 0.00% 2,325,300
2018-10-22 2018-10-18 189.000 11,667 +167 0.00% 2,205,063
2018-10-19 2018-10-16 191.850 11,500 +167 0.00% 2,206,275
2018-10-16 2018-10-12 195.000 11,333 +166 0.00% 2,209,935
2018-10-15 2018-10-11 187.200 11,167 +834 0.00% 2,090,462
2018-10-12 2018-10-10 203.850 10,333 +333 0.00% 2,106,382
2018-10-11 2018-10-09 208.500 10,000 +167 0.00% 2,085,000
2018-10-10 2018-10-08 205.800 9,833 +333 0.00% 2,023,631
2018-10-09 2018-10-05 218.400 9,500 +1,000 0.00% 2,074,800
2018-10-08 2018-10-04 232.800 8,500 +1,000 0.00% 1,978,800
2018-10-04 2018-10-02 236.700 7,500 -167 0.00% 1,775,250
2018-10-03 2018-09-28 237.450 7,667 -500 0.00% 1,820,529
2018-10-02 2018-09-27 238.050 8,167 -1,333 0.00% 1,944,154
2018-09-28 2018-09-26 232.200 9,500 -1,333 0.00% 2,205,900
2018-09-26 2018-09-21 234.900 10,833 +1,166 0.00% 2,544,672
2018-09-24 2018-09-20 229.050 9,667 +167 0.00% 2,214,226
2018-09-21 2018-09-19 226.350 9,500 -667 0.00% 2,150,325
2018-09-17 2018-09-13 209.700 10,167 +500 0.00% 2,132,020
2018-09-14 2018-09-12 199.650 9,667 +334 0.00% 1,930,017
2018-09-10 2018-09-06 222.150 9,333 +1,500 0.00% 2,073,326
2018-09-07 2018-09-05 231.300 7,833 +500 0.00% 1,811,773
2018-09-06 2018-09-04 232.500 7,333 +333 0.00% 1,704,923
2018-09-05 2018-09-03 234.000 7,000 -500 0.00% 1,638,000
2018-09-04 2018-08-31 232.500 7,500 -500 0.00% 1,743,750
2018-09-03 2018-08-30 235.950 8,000 +167 0.00% 1,887,600
2018-08-31 2018-08-29 240.150 7,833 +166 0.00% 1,881,095
2018-08-30 2018-08-28 241.050 7,667 +667 0.00% 1,848,130
2018-08-29 2018-08-27 243.600 7,000 -1,833 0.00% 1,705,200
2018-08-28 2018-08-24 228.900 8,833 -2,667 0.00% 2,021,874
2018-08-27 2018-08-23 229.350 11,500 -333 0.00% 2,637,525
2018-08-24 2018-08-22 217.500 11,833 +1,833 0.00% 2,573,678
2018-08-23 2018-08-21 211.500 10,000 +500 0.00% 2,115,000
2018-08-22 2018-08-20 193.950 9,500 +2,000 0.00% 1,842,525
2018-08-21 2018-08-17 187.500 7,500 +667 0.00% 1,406,250
2018-08-20 2018-08-16 205.350 6,833 -16,334 0.00% 1,403,157
2018-08-17 2018-08-15 222.300 23,167 +167 0.01% 5,150,024
2018-08-16 2018-08-14 237.450 23,000 -6,667 0.01% 5,461,350
2018-08-15 2018-08-13 237.000 29,667 -166 0.01% 7,031,079
2018-08-14 2018-08-10 230.100 29,833 -500 0.01% 6,864,573
2018-08-13 2018-08-09 227.250 30,333 -12,500 0.01% 6,893,174
2018-08-09 2018-08-07 225.000 42,833 -167 0.01% 9,637,425
2018-08-08 2018-08-06 219.150 43,000 +500 0.01% 9,423,450
2018-08-07 2018-08-03 221.100 42,500 +667 0.01% 9,396,750
2018-08-06 2018-08-02 230.100 41,833 +333 0.01% 9,625,773
2018-08-02 2018-07-31 239.400 41,500 +1,500 0.01% 9,935,100
2018-07-31 2018-07-27 256.350 40,000 -1,833 0.01% 10,254,000
2018-07-30 2018-07-26 243.750 41,833 -167 0.01% 10,196,794
2018-07-25 2018-07-23 240.450 42,000 -333 0.01% 10,098,900
2018-07-24 2018-07-20 235.200 42,333 +166 0.01% 9,956,722
2018-07-20 2018-07-18 237.300 42,167 -1,666 0.01% 10,006,229
2018-07-19 2018-07-17 235.350 43,833 +1,666 0.01% 10,316,097
2018-07-17 2018-07-13 247.350 42,167 -1,666 0.01% 10,430,007
2018-07-16 2018-07-12 239.700 43,833 -167 0.01% 10,506,770
2018-07-13 2018-07-11 229.350 44,000 +1,667 0.01% 10,091,400
2018-07-12 2018-07-10 228.150 42,333 -3,000 0.01% 9,658,274
2018-07-11 2018-07-09 242.250 45,333 +833 0.01% 10,981,919
2018-07-10 2018-07-06 232.950 44,500 -333 0.01% 10,366,275
2018-07-09 2018-07-05 223.500 44,833 +166 0.01% 10,020,176
2018-07-06 2018-07-04 236.100 44,667 +834 0.01% 10,545,879
2018-07-05 2018-07-03 249.000 43,833 +1,333 0.01% 10,914,417
2018-07-03 2018-06-28 249.750 42,500 -2,833 0.01% 10,614,375
2018-06-29 2018-06-27 257.700 45,333 +1,000 0.01% 11,682,314
2018-06-28 2018-06-26 259.950 44,333 +1,500 0.01% 11,524,363
2018-06-27 2018-06-25 260.400 42,833 -2,500 0.01% 11,153,713
2018-06-26 2018-06-22 269.250 45,333 +1,666 0.01% 12,205,910
2018-06-25 2018-06-21 260.100 43,667 +12,667 0.01% 11,357,787
2018-06-22 2018-06-20 253.500 31,000 +1,500 0.01% 7,858,500
2018-06-20 2018-06-15 263.700 29,500 -2,500 0.01% 7,779,150
2018-06-19 2018-06-14 259.200 32,000 -167 0.01% 8,294,400
2018-06-15 2018-06-13 265.500 32,167 +834 0.01% 8,540,339
2018-06-13 2018-06-11 275.850 31,333 -1,000 0.01% 8,643,208
2018-06-12 2018-06-08 287.100 32,333 +16,666 0.01% 9,282,804
2018-06-11 2018-06-07 285.300 15,667 -6,666 0.00% 4,469,795
2018-06-08 2018-06-06 285.600 22,333 -8,667 0.01% 6,378,305
2018-06-07 2018-06-05 285.750 31,000 +500 0.01% 8,858,250
2018-06-06 2018-06-04 286.650 30,500 -500 0.01% 8,742,825
2018-06-05 2018-06-01 271.950 31,000 -333 0.01% 8,430,450
2018-06-04 2018-05-31 263.850 31,333 -1,000 0.01% 8,267,212
2018-06-01 2018-05-30 261.000 32,333 -500 0.01% 8,438,913
2018-05-30 2018-05-28 254.850 32,833 +2,333 0.01% 8,367,490
2018-05-29 2018-05-25 248.250 30,500 +667 0.01% 7,571,625
2018-05-25 2018-05-23 237.750 29,833 -334 0.01% 7,092,796
2018-05-24 2018-05-21 233.550 30,167 -1,333 0.01% 7,045,503
2018-05-23 2018-05-18 240.000 31,500 +167 0.01% 7,560,000
2018-05-21 2018-05-17 247.200 31,333 -167 0.01% 7,745,518
2018-05-17 2018-05-15 244.950 31,500 +333 0.01% 7,715,925
2018-05-16 2018-05-14 237.600 31,167 +167 0.01% 7,405,279
2018-05-14 2018-05-10 227.400 31,000 +167 0.01% 7,049,400
2018-05-11 2018-05-09 228.450 30,833 +1,500 0.01% 7,043,799
2018-05-10 2018-05-08 225.750 29,333 -334 0.01% 6,621,925
2018-05-09 2018-05-07 211.500 29,667 +334 0.01% 6,274,571
2018-05-08 2018-05-04 210.000 29,333 -3,334 0.01% 6,159,930
2018-05-07 2018-05-03 211.200 32,667 +21,167 0.01% 6,899,270
2018-05-04 2018-05-02 214.650 11,500 +167 0.00% 2,468,475
2018-04-30 2018-04-26 218.400 11,333 -500 0.00% 2,475,127
2018-04-27 2018-04-25 226.350 11,833 +2,000 0.00% 2,678,400
2018-04-26 2018-04-24 217.200 9,833 +166 0.00% 2,135,728
2018-04-25 2018-04-23 215.100 9,667 +334 0.00% 2,079,372
2018-04-24 2018-04-20 229.500 9,333 +333 0.00% 2,141,924
2018-04-23 2018-04-19 228.600 9,000 -3,167 0.00% 2,057,400
2018-04-20 2018-04-18 219.900 12,167 +3,167 0.00% 2,675,523
2018-04-19 2018-04-17 222.000 9,000 -2,667 0.00% 1,998,000
2018-04-18 2018-04-16 235.800 11,667 +3,000 0.00% 2,751,079
2018-04-17 2018-04-13 237.300 8,667 -8,000 0.00% 2,056,679
2018-04-16 2018-04-12 246.300 16,667 +3,334 0.00% 4,105,082
2018-04-13 2018-04-11 255.300 13,333 +5,333 0.00% 3,403,915
2018-04-12 2018-04-10 249.000 8,000 -3,167 0.00% 1,992,000
2018-04-11 2018-04-09 249.900 11,167 -166 0.00% 2,790,633
2018-04-09 2018-04-04 249.300 11,333 +1,666 0.00% 2,825,317
2018-04-04 2018-03-29 226.350 9,667 -333 0.00% 2,188,125
2018-04-03 2018-03-28 225.000 10,000 +3,667 0.00% 2,250,000
2018-03-28 2018-03-26 222.000 6,333 +166 0.00% 1,405,926
2018-03-27 2018-03-23 212.700 6,167 -833 0.00% 1,311,721
2018-03-23 2018-03-21 225.150 7,000 +1,500 0.00% 1,576,050
2018-03-22 2018-03-20 227.100 5,500 +1,500 0.00% 1,249,050
2018-03-19 2018-03-15 213.000 4,000 -3,333 0.00% 852,000
2018-03-16 2018-03-14 199.950 7,333 -334 0.00% 1,466,233
2018-03-13 2018-03-09 192.150 7,667 -1,000 0.00% 1,473,214
2018-03-12 2018-03-08 195.150 8,667 +3,334 0.00% 1,691,365
2018-03-09 2018-03-07 185.700 5,333 -334 0.00% 990,338
2018-03-08 2018-03-06 176.250 5,667 -3,833 0.00% 998,809
2018-03-07 2018-03-05 175.500 9,500 +3,500 0.00% 1,667,250
2018-03-06 2018-03-02 162.900 6,000 -4,167 0.00% 977,400
2018-02-28 2018-02-26 162.000 10,167 +4,834 0.00% 1,647,054
2018-02-13 2018-02-09 146.850 5,333 -667 0.00% 783,151
2018-02-12 2018-02-08 143.550 6,000 +1,500 0.00% 861,300
2018-02-09 2018-02-07 143.550 4,500 +1,667 0.00% 645,975
2018-02-08 2018-02-06 144.600 2,833 -3,167 0.00% 409,652
2018-02-06 2018-02-02 163.050 6,000 +3,167 0.00% 978,300
2018-02-05 2018-02-01 159.750 2,833 -3,334 0.00% 452,572
2018-02-02 2018-01-31 161.550 6,167 +1,667 0.00% 996,279
2018-02-01 2018-01-30 159.750 4,500 +1,667 0.00% 718,875
2018-01-31 2018-01-29 170.400 2,833 -1,667 0.00% 482,743
2018-01-24 2018-01-22 158.250 4,500 +1,000 0.00% 712,125
2018-01-23 2018-01-19 153.150 3,500 +667 0.00% 536,025
2018-01-22 2018-01-18 152.250 2,833 -667 0.00% 431,324
2018-01-19 2018-01-17 156.600 3,500 -1,667 0.00% 548,100
2018-01-18 2018-01-16 163.350 5,167 -1,666 0.00% 844,029
2018-01-17 2018-01-15 165.000 6,833 +1,666 0.00% 1,127,445
2018-01-16 2018-01-12 160.050 5,167 -500 0.00% 826,978
2018-01-15 2018-01-11 154.200 5,667 +334 0.00% 873,851
2018-01-12 2018-01-10 159.450 5,333 -3,334 0.00% 850,347
2018-01-10 2018-01-08 147.750 8,667 +5,500 0.00% 1,280,549
2018-01-09 2018-01-05 151.200 3,167 -2,166 0.00% 478,850
2018-01-08 2018-01-04 144.000 5,333 -334 0.00% 767,952
2018-01-05 2018-01-03 133.350 5,667 -1,000 0.00% 755,694
2017-12-28 2017-12-22 129.750 6,667 +1,167 0.00% 865,043
2017-12-20 2017-12-18 123.000 5,500 +2,000 0.00% 676,500
2017-12-19 2017-12-15 126.000 3,500 -2,000 0.00% 441,000
2017-12-11 2017-12-07 123.300 5,500 +4,000 0.00% 678,150
2017-12-08 2017-12-06 128.100 1,500 -6,333 0.00% 192,150
2017-12-07 2017-12-05 137.400 7,833 +166 0.00% 1,076,254
2017-12-05 2017-12-01 141.000 7,667 -500 0.00% 1,081,047
2017-12-01 2017-11-29 143.850 8,167 -666 0.00% 1,174,823
2017-11-27 2017-11-23 132.150 8,833 +166 0.00% 1,167,281
2017-11-24 2017-11-22 136.200 8,667 -4,000 0.00% 1,180,445
2017-11-22 2017-11-20 132.150 12,667 +167 0.00% 1,673,944
2017-11-16 2017-11-14 129.600 12,500 +4,000 0.00% 1,620,000
2017-11-15 2017-11-13 133.500 8,500 +167 0.00% 1,134,750
2017-11-01 2017-10-30 128.100 8,333 +666 0.00% 1,067,457
2017-10-31 2017-10-27 129.300 7,667 -8,166 0.00% 991,343
2017-10-30 2017-10-26 136.500 15,833 +666 0.00% 2,161,205
2017-10-27 2017-10-25 144.900 15,167 +7,500 0.00% 2,197,698
2017-10-23 2017-10-19 119.250 7,667 +1,167 0.00% 914,290
2017-10-17 2017-10-13 117.150 6,500 -500 0.00% 761,475
2017-10-16 2017-10-12 115.800 7,000 -1,000 0.00% 810,600
2017-10-13 2017-10-11 117.150 8,000 +500 0.00% 937,200
2017-10-10 2017-10-06 118.200 7,500 +333 0.00% 886,500
2017-10-03 2017-09-28 116.700 7,167 -500 0.00% 836,389
2017-09-28 2017-09-26 113.700 7,667 +667 0.00% 871,738
2017-09-27 2017-09-25 112.500 7,000 +167 0.00% 787,500
2017-09-26 2017-09-22 117.000 6,833 -334 0.00% 799,461
2017-09-21 2017-09-19 116.700 7,167 +167 0.00% 836,389
2017-09-20 2017-09-18 113.100 7,000 +167 0.00% 791,700
2017-09-19 2017-09-15 112.950 6,833 -167 0.00% 771,787
2017-09-18 2017-09-14 110.700 7,000 +167 0.00% 774,900
2017-09-13 2017-09-11 109.650 6,833 +500 0.00% 749,238
2017-09-07 2017-09-05 109.500 6,333 +166 0.00% 693,464
2017-09-06 2017-09-04 111.000 6,167 +167 0.00% 684,537
2017-09-05 2017-09-01 113.100 6,000 +167 0.00% 678,600
2017-09-01 2017-08-30 118.350 5,833 +2,166 0.00% 690,336
2017-08-30 2017-08-28 113.250 3,667 +167 0.00% 415,288
2017-08-29 2017-08-25 118.200 3,500 +167 0.00% 413,700
2017-08-28 2017-08-24 119.250 3,333 +2,666 0.00% 397,460
2017-08-25 2017-08-22 111.750 667 -333 0.00% 74,537
2017-08-04 2017-08-02 101.550 1,000 -167 0.00% 101,550
2017-08-03 2017-08-01 103.500 1,167 -500 0.00% 120,785
2017-07-28 2017-07-26 104.100 1,667 +167 0.00% 173,535
2017-07-25 2017-07-21 112.200 1,500 +167 0.00% 168,300
2017-07-24 2017-07-20 114.600 1,333 -167 0.00% 152,762
2017-07-21 2017-07-19 111.000 1,500 +167 0.00% 166,500
2017-07-20 2017-07-18 107.850 1,333 +500 0.00% 143,764
2017-07-19 2017-07-17 105.900 833 -334 0.00% 88,215
2017-07-18 2017-07-14 96.600 1,167 -1,000 0.00% 112,732
2017-07-14 2017-07-12 94.050 2,167 +334 0.00% 203,806
2017-07-12 2017-07-10 89.700 1,833 -1,000 0.00% 164,420
2017-07-11 2017-07-07 99.900 2,833 +2,000 0.00% 283,017
2017-07-05 2017-07-03 89.700 833 -167 0.00% 74,720
2017-06-30 2017-06-28 81.900 1,000 -500 0.00% 81,900
2017-06-22 2017-06-20 80.850 1,500 -3,500 0.00% 121,275
2017-06-21 2017-06-19 83.700 5,000 -667 0.00% 418,500
2017-06-16 2017-06-14 85.500 5,667 -166 0.00% 484,529
2017-06-15 2017-06-13 84.750 5,833 0.00% 494,347

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