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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 108,500 +0 0.00% 4,107,810
2025-10-13 2025-10-09 40.960 108,500 +0 0.00% 4,444,160
2025-10-10 2025-10-08 42.000 108,500 +0 0.00% 4,557,000
2025-10-09 2025-10-06 42.000 108,500 -1,500 0.00% 4,557,000
2025-10-02 2025-09-29 39.600 110,000 -5,000 0.00% 4,356,000
2025-09-30 2025-09-26 39.060 115,000 +5,000 0.00% 4,491,900
2025-09-24 2025-09-22 40.080 110,000 -10,000 0.00% 4,408,800
2025-09-23 2025-09-19 37.780 120,000 +10,000 0.00% 4,533,600
2025-09-19 2025-09-17 39.220 110,000 -2,000 0.00% 4,314,200
2025-09-10 2025-09-08 38.980 112,000 -11,000 0.00% 4,365,760
2025-09-09 2025-09-05 36.940 123,000 +9,000 0.00% 4,543,620
2025-09-08 2025-09-04 35.280 114,000 +1,000 0.00% 4,021,920
2025-08-29 2025-08-27 31.760 113,000 -1,000 0.00% 3,588,880
2025-08-28 2025-08-26 32.620 114,000 +1,000 0.00% 3,718,680
2025-08-25 2025-08-21 31.320 113,000 -10,000 0.00% 3,539,160
2025-08-21 2025-08-19 29.780 123,000 +10,500 0.00% 3,662,940
2025-08-20 2025-08-18 31.000 112,500 +5,000 0.00% 3,487,500
2025-08-18 2025-08-14 30.820 107,500 +500 0.00% 3,313,150
2025-08-15 2025-08-13 30.800 107,000 -5,000 0.00% 3,295,600
2025-08-12 2025-08-08 29.360 112,000 +5,000 0.00% 3,288,320
2025-08-11 2025-08-07 30.020 107,000 +2,000 0.00% 3,212,140
2025-08-08 2025-08-06 31.620 105,000 -1,000 0.00% 3,320,100
2025-08-07 2025-08-05 31.860 106,000 +1,000 0.00% 3,377,160
2025-08-06 2025-08-04 31.220 105,000 +500 0.00% 3,278,100
2025-08-01 2025-07-30 33.400 104,500 -6,000 0.00% 3,490,300
2025-07-30 2025-07-28 32.000 110,500 -5,000 0.00% 3,536,000
2025-07-29 2025-07-25 31.500 115,500 +5,000 0.00% 3,638,250
2025-07-28 2025-07-24 29.850 110,500 -6,500 0.00% 3,298,425
2025-07-25 2025-07-23 28.750 117,000 +4,000 0.00% 3,363,750
2025-07-21 2025-07-17 28.300 113,000 -5,000 0.00% 3,197,900
2025-07-18 2025-07-16 27.200 118,000 -1,000 0.00% 3,209,600
2025-07-15 2025-07-11 26.650 119,000 -4,000 0.00% 3,171,350
2025-07-14 2025-07-10 25.700 123,000 +500 0.00% 3,161,100
2025-07-08 2025-07-04 26.200 122,500 -2,000 0.00% 3,209,500
2025-07-07 2025-07-03 25.800 124,500 +1,000 0.00% 3,212,100
2025-07-02 2025-06-27 25.150 123,500 -1,500 0.00% 3,106,025
2025-06-25 2025-06-23 24.500 125,000 +2,000 0.00% 3,062,500
2025-06-23 2025-06-19 24.100 123,000 -5,000 0.00% 2,964,300
2025-06-19 2025-06-17 25.700 128,000 +5,000 0.00% 3,289,600
2025-06-18 2025-06-16 26.500 123,000 +1,000 0.00% 3,259,500
2025-06-17 2025-06-13 28.000 122,000 +3,000 0.00% 3,416,000
2025-06-16 2025-06-12 27.750 119,000 -2,000 0.00% 3,302,250
2025-06-11 2025-06-09 26.000 121,000 -3,000 0.00% 3,146,000
2025-06-10 2025-06-06 24.650 124,000 +1,000 0.00% 3,056,600
2025-06-09 2025-06-05 24.900 123,000 -5,000 0.00% 3,062,700
2025-06-06 2025-06-04 25.200 128,000 +7,000 0.00% 3,225,600
2025-06-04 2025-06-02 24.950 121,000 +1,000 0.00% 3,018,950
2025-06-03 2025-05-30 24.950 120,000 -2,000 0.00% 2,994,000
2025-06-02 2025-05-29 25.750 122,000 +1,000 0.00% 3,141,500
2025-05-30 2025-05-28 23.400 121,000 +3,000 0.00% 2,831,400
2025-05-27 2025-05-23 23.850 118,000 -500 0.00% 2,814,300
2025-05-26 2025-05-22 24.050 118,500 +1,000 0.00% 2,849,925
2025-05-19 2025-05-15 23.850 117,500 +500 0.00% 2,802,375
2025-05-16 2025-05-14 23.800 117,000 -2,000 0.00% 2,784,600
2025-05-15 2025-05-13 23.150 119,000 -8,000 0.00% 2,754,850
2025-05-14 2025-05-12 23.250 127,000 +8,000 0.00% 2,952,750
2025-05-13 2025-05-09 23.100 119,000 +5,000 0.00% 2,748,900
2025-05-09 2025-05-07 21.700 114,000 -5,500 0.00% 2,473,800
2025-05-08 2025-05-06 23.250 119,500 +5,000 0.00% 2,778,375
2025-05-07 2025-05-02 24.100 114,500 -2,000 0.00% 2,759,450
2025-05-06 2025-04-30 22.800 116,500 -2,500 0.00% 2,656,200
2025-04-29 2025-04-25 22.800 119,000 -4,000 0.00% 2,713,200
2025-04-28 2025-04-24 22.850 123,000 +3,000 0.00% 2,810,550
2025-04-25 2025-04-23 22.700 120,000 +3,000 0.00% 2,724,000
2025-04-23 2025-04-17 20.500 117,000 -9,500 0.00% 2,398,500
2025-04-22 2025-04-16 20.200 126,500 +9,500 0.00% 2,555,300
2025-04-16 2025-04-14 21.200 117,000 -1,000 0.00% 2,480,400
2025-04-15 2025-04-11 19.940 118,000 -5,000 0.00% 2,352,920
2025-04-14 2025-04-10 19.220 123,000 +10,000 0.00% 2,364,060
2025-04-10 2025-04-08 17.820 113,000 -2,000 0.00% 2,013,660
2025-04-09 2025-04-07 18.280 115,000 -3,000 0.00% 2,102,200
2025-04-08 2025-04-03 24.850 118,000 +1,500 0.00% 2,932,300
2025-04-03 2025-04-01 26.800 116,500 +1,000 0.00% 3,122,200
2025-04-01 2025-03-28 26.800 115,500 -5,000 0.00% 3,095,400
2025-03-31 2025-03-27 27.750 120,500 -6,500 0.00% 3,343,875
2025-03-28 2025-03-26 26.200 127,000 +11,500 0.00% 3,327,400
2025-03-27 2025-03-25 25.900 115,500 -1,000 0.00% 2,991,450
2025-03-25 2025-03-21 26.350 116,500 +4,000 0.00% 3,069,775
2025-03-21 2025-03-19 28.500 112,500 -4,000 0.00% 3,206,250
2025-03-20 2025-03-18 27.950 116,500 -2,000 0.00% 3,256,175
2025-03-19 2025-03-17 26.600 118,500 -2,000 0.00% 3,152,100
2025-03-18 2025-03-14 26.650 120,500 -5,000 0.00% 3,211,325
2025-03-17 2025-03-13 23.300 125,500 +500 0.00% 2,924,150
2025-03-12 2025-03-10 23.750 125,000 +1,500 0.00% 2,968,750
2025-03-11 2025-03-07 23.750 123,500 -2,000 0.00% 2,933,125
2025-03-10 2025-03-06 23.550 125,500 -3,500 0.00% 2,955,525
2025-03-07 2025-03-05 23.100 129,000 -3,000 0.00% 2,979,900
2025-03-05 2025-03-03 22.400 132,000 -1,000 0.00% 2,956,800
2025-03-03 2025-02-27 23.650 133,000 +5,000 0.00% 3,145,450
2025-02-28 2025-02-26 23.750 128,000 +1,000 0.00% 3,040,000
2025-02-27 2025-02-25 23.350 127,000 -24,500 0.00% 2,965,450
2025-02-26 2025-02-24 23.650 151,500 -11,500 0.00% 3,582,975
2025-02-25 2025-02-21 26.000 163,000 +23,500 0.00% 4,238,000
2025-02-24 2025-02-20 24.300 139,500 -4,000 0.00% 3,389,850
2025-02-21 2025-02-19 24.300 143,500 -8,500 0.00% 3,487,050
2025-02-20 2025-02-18 24.200 152,000 -11,500 0.00% 3,678,400
2025-02-19 2025-02-17 23.450 163,500 +13,500 0.00% 3,834,075
2025-02-18 2025-02-14 23.300 150,000 -1,000 0.00% 3,495,000
2025-02-17 2025-02-13 20.850 151,000 -14,500 0.00% 3,148,350
2025-02-14 2025-02-12 21.450 165,500 -16,000 0.00% 3,549,975
2025-02-13 2025-02-11 21.400 181,500 -29,000 0.00% 3,884,100
2025-02-12 2025-02-10 21.800 210,500 -6,000 0.01% 4,588,900
2025-02-11 2025-02-07 21.300 216,500 -11,000 0.01% 4,611,450
2025-02-10 2025-02-06 21.150 227,500 +20,000 0.01% 4,811,625
2025-02-07 2025-02-05 20.100 207,500 -12,000 0.01% 4,170,750
2025-02-06 2025-02-04 19.680 219,500 -1,000 0.01% 4,319,760
2025-02-05 2025-02-03 18.480 220,500 -4,000 0.01% 4,074,840
2025-02-03 2025-01-24 18.240 224,500 +26,000 0.01% 4,094,880
2025-01-27 2025-01-23 17.560 198,500 +7,000 0.00% 3,485,660
2025-01-24 2025-01-22 17.640 191,500 -8,000 0.00% 3,378,060
2025-01-23 2025-01-21 18.200 199,500 +5,000 0.00% 3,630,900
2025-01-22 2025-01-20 18.700 194,500 +4,000 0.00% 3,637,150
2025-01-21 2025-01-17 17.960 190,500 -2,000 0.00% 3,421,380
2025-01-20 2025-01-16 17.740 192,500 +500 0.00% 3,414,950
2025-01-17 2025-01-15 17.420 192,000 +2,000 0.00% 3,344,640
2025-01-16 2025-01-14 17.600 190,000 -1,000 0.00% 3,344,000
2025-01-15 2025-01-13 16.900 191,000 -500 0.00% 3,227,900
2025-01-14 2025-01-10 17.200 191,500 -2,000 0.00% 3,293,800
2025-01-13 2025-01-09 16.920 193,500 -2,500 0.00% 3,274,020
2025-01-09 2025-01-07 16.180 196,000 +2,000 0.00% 3,171,280
2025-01-07 2025-01-03 17.000 194,000 -7,000 0.00% 3,298,000
2025-01-03 2024-12-31 17.560 201,000 -7,000 0.00% 3,529,560
2024-12-30 2024-12-24 17.460 208,000 -6,500 0.01% 3,631,680
2024-12-17 2024-12-13 17.800 214,500 +2,000 0.01% 3,818,100
2024-12-16 2024-12-12 18.160 212,500 +1,000 0.01% 3,859,000
2024-12-11 2024-12-09 19.000 211,500 +8,000 0.01% 4,018,500
2024-12-10 2024-12-06 17.340 203,500 -13,000 0.00% 3,528,690
2024-12-09 2024-12-05 16.440 216,500 -1,000 0.01% 3,559,260
2024-12-05 2024-12-03 16.720 217,500 -6,000 0.01% 3,636,600
2024-11-29 2024-11-27 14.800 223,500 -5,000 0.01% 3,307,800
2024-11-28 2024-11-26 14.300 228,500 -12,000 0.01% 3,267,550
2024-11-26 2024-11-22 14.400 240,500 -5,000 0.01% 3,463,200
2024-11-21 2024-11-19 15.200 245,500 +2,000 0.01% 3,731,600
2024-11-20 2024-11-18 14.860 243,500 -5,000 0.01% 3,618,410
2024-11-19 2024-11-15 15.020 248,500 +2,500 0.01% 3,732,470
2024-11-18 2024-11-14 15.180 246,000 -22,000 0.01% 3,734,280
2024-11-15 2024-11-13 16.080 268,000 +6,000 0.01% 4,309,440
2024-11-14 2024-11-12 16.640 262,000 -3,000 0.01% 4,359,680
2024-11-13 2024-11-11 16.820 265,000 +8,000 0.01% 4,457,300
2024-11-12 2024-11-08 17.120 257,000 -9,000 0.01% 4,399,840
2024-11-11 2024-11-07 17.540 266,000 +2,000 0.01% 4,665,640
2024-11-08 2024-11-06 17.180 264,000 -7,000 0.01% 4,535,520
2024-11-07 2024-11-05 17.300 271,000 -3,500 0.01% 4,688,300
2024-11-06 2024-11-04 16.760 274,500 -2,000 0.01% 4,600,620
2024-11-05 2024-11-01 16.320 276,500 +2,000 0.01% 4,512,480
2024-11-04 2024-10-31 16.340 274,500 -2,000 0.01% 4,485,330
2024-11-01 2024-10-30 16.360 276,500 +14,000 0.01% 4,523,540
2024-10-31 2024-10-29 17.080 262,500 +12,000 0.01% 4,483,500
2024-10-30 2024-10-28 17.420 250,500 -1,500 0.01% 4,363,710
2024-10-29 2024-10-25 17.440 252,000 -11,500 0.01% 4,394,880
2024-10-25 2024-10-23 16.860 263,500 -2,000 0.01% 4,442,610
2024-10-24 2024-10-22 16.440 265,500 +2,000 0.01% 4,364,820
2024-10-23 2024-10-21 16.340 263,500 -1,000 0.01% 4,305,590
2024-10-22 2024-10-18 16.500 264,500 +3,500 0.01% 4,364,250
2024-10-21 2024-10-17 15.180 261,000 -1,500 0.01% 3,961,980
2024-10-18 2024-10-16 15.680 262,500 +20,000 0.01% 4,116,000
2024-10-17 2024-10-15 16.140 242,500 +10,000 0.01% 3,913,950
2024-10-16 2024-10-14 17.320 232,500 +12,000 0.01% 4,026,900
2024-10-14 2024-10-09 17.900 220,500 -4,500 0.01% 3,946,950
2024-10-10 2024-10-08 19.060 225,000 -28,500 0.01% 4,288,500
2024-10-09 2024-10-07 22.850 253,500 +17,000 0.01% 5,792,475
2024-10-08 2024-10-04 21.450 236,500 +14,000 0.01% 5,072,925
2024-10-07 2024-10-03 18.740 222,500 +12,000 0.01% 4,169,650
2024-10-04 2024-10-02 20.150 210,500 +21,500 0.01% 4,241,575
2024-10-03 2024-09-30 17.500 189,000 +8,500 0.00% 3,307,500
2024-10-02 2024-09-27 15.980 180,500 -23,500 0.00% 2,884,390
2024-09-30 2024-09-26 13.860 204,000 -18,000 0.00% 2,827,440
2024-09-27 2024-09-25 13.400 222,000 +17,500 0.01% 2,974,800
2024-09-26 2024-09-24 12.860 204,500 -1,500 0.00% 2,629,870
2024-09-25 2024-09-23 12.700 206,000 +15,000 0.00% 2,616,200
2024-09-24 2024-09-20 13.380 191,000 -18,000 0.00% 2,555,580
2024-09-23 2024-09-19 12.120 209,000 -3,000 0.01% 2,533,080
2024-09-20 2024-09-17 11.520 212,000 +1,000 0.01% 2,442,240
2024-09-19 2024-09-16 11.460 211,000 -1,000 0.01% 2,418,060
2024-09-17 2024-09-13 11.540 212,000 +2,000 0.01% 2,446,480
2024-09-16 2024-09-12 11.680 210,000 -2,500 0.01% 2,452,800
2024-09-13 2024-09-11 11.300 212,500 -7,000 0.01% 2,401,250
2024-09-10 2024-09-05 11.060 219,500 +3,000 0.01% 2,427,670
2024-09-09 2024-09-04 11.080 216,500 -3,000 0.01% 2,398,820
2024-09-04 2024-09-02 10.880 219,500 +7,500 0.01% 2,388,160
2024-09-02 2024-08-29 10.760 212,000 -5,000 0.01% 2,281,120
2024-08-30 2024-08-28 10.520 217,000 +1,000 0.01% 2,282,840
2024-08-29 2024-08-27 10.720 216,000 +1,000 0.01% 2,315,520
2024-08-28 2024-08-26 10.960 215,000 -1,000 0.01% 2,356,400
2024-08-27 2024-08-23 10.260 216,000 -42,000 0.01% 2,216,160
2024-08-26 2024-08-22 10.400 258,000 +48,000 0.01% 2,683,200
2024-08-23 2024-08-21 11.360 210,000 +5,000 0.01% 2,385,600
2024-08-15 2024-08-13 11.720 205,000 -2,000 0.00% 2,402,600
2024-08-14 2024-08-12 11.780 207,000 -8,000 0.00% 2,438,460
2024-08-13 2024-08-09 11.360 215,000 -500 0.01% 2,442,400
2024-08-09 2024-08-07 11.240 215,500 -5,000 0.01% 2,422,220
2024-08-08 2024-08-06 11.440 220,500 +5,000 0.01% 2,522,520
2024-08-07 2024-08-05 11.100 215,500 -2,000 0.01% 2,392,050
2024-08-06 2024-08-02 11.400 217,500 -30,000 0.01% 2,479,500
2024-08-02 2024-07-31 11.520 247,500 -9,000 0.01% 2,851,200
2024-08-01 2024-07-30 10.500 256,500 +27,500 0.01% 2,693,250
2024-07-31 2024-07-29 10.560 229,000 +2,500 0.01% 2,418,240
2024-07-24 2024-07-22 11.240 226,500 +5,000 0.01% 2,545,860
2024-07-23 2024-07-19 10.820 221,500 -3,000 0.01% 2,396,630
2024-07-19 2024-07-17 11.280 224,500 -4,000 0.01% 2,532,360
2024-07-18 2024-07-16 11.040 228,500 +4,000 0.01% 2,522,640
2024-07-17 2024-07-15 11.080 224,500 -3,000 0.01% 2,487,460
2024-07-16 2024-07-12 11.460 227,500 -4,000 0.01% 2,607,150
2024-07-12 2024-07-10 10.660 231,500 +1,000 0.01% 2,467,790
2024-07-10 2024-07-08 10.780 230,500 +1,000 0.01% 2,484,790
2024-07-09 2024-07-05 11.260 229,500 -1,000 0.01% 2,584,170
2024-07-04 2024-07-02 11.180 230,500 -1,000 0.01% 2,576,990
2024-07-03 2024-06-28 11.540 231,500 +12,500 0.01% 2,671,510
2024-07-02 2024-06-27 11.680 219,000 +5,500 0.01% 2,557,920
2024-06-28 2024-06-26 12.200 213,500 -6,000 0.01% 2,604,700
2024-06-27 2024-06-25 11.880 219,500 -3,000 0.01% 2,607,660
2024-06-25 2024-06-21 11.600 222,500 +3,000 0.01% 2,581,000
2024-06-24 2024-06-20 11.720 219,500 +2,000 0.01% 2,572,540
2024-06-21 2024-06-19 11.940 217,500 +16,000 0.01% 2,596,950
2024-06-20 2024-06-18 11.680 201,500 +1,500 0.00% 2,353,520
2024-06-19 2024-06-17 11.900 200,000 -3,000 0.00% 2,380,000
2024-06-18 2024-06-14 11.740 203,000 +1,000 0.00% 2,383,220
2024-06-17 2024-06-13 12.280 202,000 +6,000 0.00% 2,480,560
2024-06-14 2024-06-12 12.540 196,000 -5,000 0.00% 2,457,840
2024-06-13 2024-06-11 10.980 201,000 +3,000 0.00% 2,206,980
2024-06-12 2024-06-07 11.380 198,000 -5,000 0.00% 2,253,240
2024-06-07 2024-06-05 11.780 203,000 -3,500 0.00% 2,391,340
2024-06-05 2024-06-03 11.320 206,500 -1,000 0.00% 2,337,580
2024-06-04 2024-05-31 11.140 207,500 +5,000 0.00% 2,311,550
2024-06-03 2024-05-30 11.200 202,500 -4,000 0.00% 2,268,000
2024-05-31 2024-05-29 11.420 206,500 +1,000 0.00% 2,358,230
2024-05-30 2024-05-28 11.740 205,500 +1,000 0.00% 2,412,570
2024-05-29 2024-05-27 11.860 204,500 +18,000 0.00% 2,425,370
2024-05-24 2024-05-22 13.160 186,500 +1,000 0.00% 2,454,340
2024-05-23 2024-05-21 13.180 185,500 +12,000 0.00% 2,444,890
2024-05-22 2024-05-20 14.040 173,500 -1,500 0.00% 2,435,940
2024-05-21 2024-05-17 14.060 175,000 -1,000 0.00% 2,460,500
2024-05-20 2024-05-16 14.560 176,000 -26,000 0.00% 2,562,560
2024-05-17 2024-05-14 14.500 202,000 +9,000 0.00% 2,929,000
2024-05-16 2024-05-13 14.140 193,000 +25,500 0.00% 2,729,020
2024-05-14 2024-05-10 14.660 167,500 +2,000 0.00% 2,455,550
2024-05-13 2024-05-09 14.580 165,500 +6,000 0.00% 2,412,990
2024-05-10 2024-05-08 14.120 159,500 +2,000 0.00% 2,252,140
2024-05-09 2024-05-07 14.420 157,500 +4,000 0.00% 2,271,150
2024-05-08 2024-05-06 14.860 153,500 -4,000 0.00% 2,281,010
2024-05-07 2024-05-03 13.960 157,500 +5,000 0.00% 2,198,700
2024-05-06 2024-05-02 14.560 152,500 -3,000 0.00% 2,220,400
2024-05-03 2024-04-30 13.740 155,500 +1,500 0.00% 2,136,570
2024-05-02 2024-04-29 13.960 154,000 -11,500 0.00% 2,149,840
2024-04-30 2024-04-26 13.480 165,500 +500 0.00% 2,230,940
2024-04-29 2024-04-25 12.740 165,000 -3,000 0.00% 2,102,100
2024-04-26 2024-04-24 12.900 168,000 +5,000 0.00% 2,167,200
2024-04-24 2024-04-22 12.800 163,000 -15,000 0.00% 2,086,400
2024-04-23 2024-04-19 12.620 178,000 +3,000 0.00% 2,246,360
2024-04-19 2024-04-17 13.320 175,000 -9,500 0.00% 2,331,000
2024-04-18 2024-04-16 13.040 184,500 -5,000 0.00% 2,405,880
2024-04-16 2024-04-12 13.900 189,500 +2,000 0.00% 2,634,050
2024-04-12 2024-04-10 14.340 187,500 -1,000 0.00% 2,688,750
2024-04-11 2024-04-09 14.400 188,500 +1,000 0.00% 2,714,400
2024-04-10 2024-04-08 14.080 187,500 +1,000 0.00% 2,640,000
2024-04-08 2024-04-03 14.040 186,500 +13,000 0.00% 2,618,460
2024-04-03 2024-03-28 14.300 173,500 -4,000 0.00% 2,481,050
2024-04-02 2024-03-27 13.760 177,500 -1,000 0.00% 2,442,400
2024-03-27 2024-03-25 14.020 178,500 -2,000 0.00% 2,502,570
2024-03-26 2024-03-22 13.040 180,500 +4,500 0.00% 2,353,720
2024-03-25 2024-03-21 14.200 176,000 +6,500 0.00% 2,499,200
2024-03-22 2024-03-20 13.920 169,500 -1,000 0.00% 2,359,440
2024-03-21 2024-03-19 13.920 170,500 +4,000 0.00% 2,373,360
2024-03-20 2024-03-18 14.760 166,500 +4,000 0.00% 2,457,540
2024-03-19 2024-03-15 14.440 162,500 +9,000 0.00% 2,346,500
2024-03-18 2024-03-14 16.080 153,500 +26,500 0.00% 2,468,280
2024-03-15 2024-03-13 18.500 127,000 +7,000 0.00% 2,349,500
2024-03-14 2024-03-12 18.600 120,000 -6,500 0.00% 2,232,000
2024-03-13 2024-03-11 17.700 126,500 -3,000 0.00% 2,239,050
2024-03-12 2024-03-08 17.440 129,500 +6,500 0.00% 2,258,480
2024-03-11 2024-03-07 17.080 123,000 +10,000 0.00% 2,100,840
2024-03-08 2024-03-06 21.750 113,000 +1,500 0.00% 2,457,750
2024-03-07 2024-03-05 19.940 111,500 -2,000 0.00% 2,223,310
2024-03-06 2024-03-04 21.000 113,500 -5,500 0.00% 2,383,500
2024-03-04 2024-02-29 19.040 119,000 -2,000 0.00% 2,265,760
2024-02-29 2024-02-27 18.900 121,000 +2,000 0.00% 2,286,900
2024-02-27 2024-02-23 18.240 119,000 -4,000 0.00% 2,170,560
2024-02-26 2024-02-22 18.420 123,000 +1,500 0.00% 2,265,660
2024-02-23 2024-02-21 18.100 121,500 -20,000 0.00% 2,199,150
2024-02-22 2024-02-20 17.220 141,500 +11,500 0.00% 2,436,630
2024-02-21 2024-02-19 16.600 130,000 +2,000 0.00% 2,158,000
2024-02-20 2024-02-16 17.280 128,000 -6,500 0.00% 2,211,840
2024-02-19 2024-02-15 15.420 134,500 -2,000 0.00% 2,073,990
2024-02-16 2024-02-14 15.720 136,500 +5,000 0.00% 2,145,780
2024-02-15 2024-02-09 17.320 131,500 +2,000 0.00% 2,277,580
2024-02-14 2024-02-07 19.180 129,500 -14,000 0.00% 2,483,810
2024-02-08 2024-02-06 18.160 143,500 +9,000 0.00% 2,605,960
2024-02-07 2024-02-05 17.300 134,500 -4,000 0.00% 2,326,850
2024-02-06 2024-02-02 16.780 138,500 +21,000 0.00% 2,324,030
2024-02-05 2024-02-01 21.150 117,500 +1,500 0.00% 2,485,125
2024-02-02 2024-01-31 20.500 116,000 +2,500 0.00% 2,378,000
2024-02-01 2024-01-30 22.350 113,500 -1,000 0.00% 2,536,725
2024-01-31 2024-01-29 23.150 114,500 +6,000 0.00% 2,650,675
2024-01-30 2024-01-26 24.550 108,500 +3,500 0.00% 2,663,675
2024-01-29 2024-01-25 30.000 105,000 -1,000 0.00% 3,150,000
2024-01-26 2024-01-24 29.400 106,000 +1,000 0.00% 3,116,400
2024-01-25 2024-01-23 28.450 105,000 -1,000 0.00% 2,987,250
2024-01-23 2024-01-19 28.350 106,000 -2,000 0.00% 3,005,100
2024-01-22 2024-01-18 29.100 108,000 -1,000 0.00% 3,142,800
2024-01-19 2024-01-17 28.850 109,000 +1,500 0.00% 3,144,650
2024-01-18 2024-01-16 30.450 107,500 +500 0.00% 3,273,375
2024-01-15 2024-01-11 30.450 107,000 -2,000 0.00% 3,258,150
2024-01-05 2024-01-03 28.550 109,000 -2,000 0.00% 3,111,950
2024-01-02 2023-12-28 28.900 111,000 +500 0.00% 3,207,900
2023-12-29 2023-12-27 27.500 110,500 -1,000 0.00% 3,038,750
2023-12-28 2023-12-22 26.950 111,500 +2,000 0.00% 3,004,925
2023-12-27 2023-12-21 28.450 109,500 -1,000 0.00% 3,115,275
2023-12-22 2023-12-20 28.700 110,500 -3,500 0.00% 3,171,350
2023-12-20 2023-12-18 29.300 114,000 +1,000 0.00% 3,340,200
2023-12-19 2023-12-15 29.500 113,000 -20,000 0.00% 3,333,500
2023-12-18 2023-12-14 28.950 133,000 +15,500 0.00% 3,850,350
2023-12-15 2023-12-13 28.000 117,500 -13,000 0.00% 3,290,000
2023-12-14 2023-12-12 28.600 130,500 -500 0.00% 3,732,300
2023-12-13 2023-12-11 28.600 131,000 +1,000 0.00% 3,746,600
2023-12-11 2023-12-07 29.950 130,000 -1,000 0.00% 3,893,500
2023-12-08 2023-12-06 30.700 131,000 -16,500 0.00% 4,021,700
2023-12-07 2023-12-05 30.350 147,500 +13,000 0.00% 4,476,625
2023-12-06 2023-12-04 33.150 134,500 +26,000 0.00% 4,458,675
2023-12-05 2023-12-01 43.500 108,500 -1,000 0.00% 4,719,750
2023-12-04 2023-11-30 43.500 109,500 -1,500 0.00% 4,763,250
2023-12-01 2023-11-29 44.700 111,000 +3,000 0.00% 4,961,700
2023-11-30 2023-11-28 45.550 108,000 +1,000 0.00% 4,919,400
2023-11-29 2023-11-27 46.050 107,000 +2,500 0.00% 4,927,350
2023-11-28 2023-11-24 44.900 104,500 +3,500 0.00% 4,692,050
2023-11-27 2023-11-23 46.800 101,000 +4,000 0.00% 4,726,800
2023-11-24 2023-11-22 47.400 97,000 +1,000 0.00% 4,597,800
2023-11-23 2023-11-21 48.550 96,000 +4,000 0.00% 4,660,800
2023-11-22 2023-11-20 48.000 92,000 -1,500 0.00% 4,416,000
2023-11-20 2023-11-16 47.750 93,500 +1,000 0.00% 4,464,625
2023-11-17 2023-11-15 50.700 92,500 -1,000 0.00% 4,689,750
2023-11-16 2023-11-14 47.800 93,500 -2,000 0.00% 4,469,300
2023-11-15 2023-11-13 48.800 95,500 +3,000 0.00% 4,660,400
2023-11-14 2023-11-10 48.850 92,500 -1,000 0.00% 4,518,625
2023-11-13 2023-11-09 50.400 93,500 +500 0.00% 4,712,400
2023-11-10 2023-11-08 51.000 93,000 -2,000 0.00% 4,743,000
2023-11-09 2023-11-07 49.150 95,000 +500 0.00% 4,669,250
2023-11-08 2023-11-06 50.100 94,500 -4,000 0.00% 4,734,450
2023-11-06 2023-11-02 47.000 98,500 +500 0.00% 4,629,500
2023-11-03 2023-11-01 47.900 98,000 +3,500 0.00% 4,694,200
2023-11-02 2023-10-31 48.600 94,500 +4,000 0.00% 4,592,700
2023-11-01 2023-10-30 50.500 90,500 -4,000 0.00% 4,570,250
2023-10-31 2023-10-27 47.750 94,500 -9,000 0.00% 4,512,375
2023-10-30 2023-10-26 44.500 103,500 +5,500 0.00% 4,605,750
2023-10-27 2023-10-25 45.650 98,000 -1,000 0.00% 4,473,700
2023-10-26 2023-10-24 46.150 99,000 -1,000 0.00% 4,568,850
2023-10-24 2023-10-19 45.950 100,000 +3,000 0.00% 4,595,000
2023-10-20 2023-10-18 47.350 97,000 +4,000 0.00% 4,592,950
2023-10-18 2023-10-16 49.000 93,000 -1,000 0.00% 4,557,000
2023-10-17 2023-10-13 49.100 94,000 -1,000 0.00% 4,615,400
2023-10-16 2023-10-12 49.650 95,000 +2,000 0.00% 4,716,750
2023-10-13 2023-10-11 46.950 93,000 -3,000 0.00% 4,366,350
2023-10-05 2023-10-03 44.450 96,000 +1,000 0.00% 4,267,200
2023-09-29 2023-09-27 44.550 95,000 -4,000 0.00% 4,232,250
2023-09-27 2023-09-25 43.700 99,000 -1,000 0.00% 4,326,300
2023-09-26 2023-09-22 42.650 100,000 +500 0.00% 4,265,000
2023-09-25 2023-09-21 40.750 99,500 -500 0.00% 4,054,625
2023-09-22 2023-09-20 41.950 100,000 +500 0.00% 4,195,000
2023-09-21 2023-09-19 43.400 99,500 -500 0.00% 4,318,300
2023-09-20 2023-09-18 43.600 100,000 +1,000 0.00% 4,360,000
2023-09-19 2023-09-15 43.900 99,000 -1,000 0.00% 4,346,100
2023-09-14 2023-09-12 42.500 100,000 +1,000 0.00% 4,250,000
2023-09-12 2023-09-07 41.850 99,000 -500 0.00% 4,143,150
2023-09-11 2023-09-06 42.800 99,500 -1,500 0.00% 4,258,600
2023-09-04 2023-08-30 46.250 101,000 -1,000 0.00% 4,671,250
2023-08-30 2023-08-28 45.250 102,000 -2,000 0.00% 4,615,500
2023-08-28 2023-08-24 44.600 104,000 -2,500 0.00% 4,638,400
2023-08-24 2023-08-22 40.550 106,500 +1,000 0.00% 4,318,575
2023-08-14 2023-08-10 43.850 105,500 -500 0.00% 4,626,175
2023-08-11 2023-08-09 43.850 106,000 -2,000 0.00% 4,648,100
2023-08-07 2023-08-03 45.350 108,000 +4,500 0.00% 4,897,800
2023-08-04 2023-08-02 43.850 103,500 -1,000 0.00% 4,538,475
2023-08-03 2023-08-01 44.600 104,500 -500 0.00% 4,660,700
2023-08-02 2023-07-31 44.100 105,000 -1,000 0.00% 4,630,500
2023-08-01 2023-07-28 43.300 106,000 -2,000 0.00% 4,589,800
2023-07-31 2023-07-27 41.900 108,000 -1,000 0.00% 4,525,200
2023-07-28 2023-07-26 42.050 109,000 +500 0.00% 4,583,450
2023-07-27 2023-07-25 41.700 108,500 -2,500 0.00% 4,524,450
2023-07-21 2023-07-19 40.050 111,000 -2,000 0.00% 4,445,550
2023-07-20 2023-07-18 40.850 113,000 +1,000 0.00% 4,616,050
2023-07-19 2023-07-14 40.900 112,000 -6,500 0.00% 4,580,800
2023-07-18 2023-07-13 40.700 118,500 -500 0.00% 4,822,950
2023-07-14 2023-07-12 37.500 119,000 +1,500 0.00% 4,462,500
2023-07-13 2023-07-11 38.450 117,500 -1,500 0.00% 4,517,875
2023-07-10 2023-07-06 38.200 119,000 +500 0.00% 4,545,800
2023-07-07 2023-07-05 39.050 118,500 +1,000 0.00% 4,627,425
2023-07-06 2023-07-04 39.400 117,500 -20,000 0.00% 4,629,500
2023-07-04 2023-06-30 37.550 137,500 -500 0.00% 5,163,125
2023-07-03 2023-06-29 35.950 138,000 -1,000 0.00% 4,961,100
2023-06-30 2023-06-28 37.800 139,000 +1,000 0.00% 5,254,200
2023-06-28 2023-06-26 38.450 138,000 -1,500 0.00% 5,306,100
2023-06-27 2023-06-23 37.750 139,500 +18,000 0.00% 5,266,125
2023-06-26 2023-06-21 37.750 121,500 -2,500 0.00% 4,586,625
2023-06-23 2023-06-20 38.750 124,000 +10,000 0.00% 4,805,000
2023-06-21 2023-06-19 46.700 114,000 +2,000 0.00% 5,323,800
2023-06-20 2023-06-16 47.450 112,000 +1,500 0.00% 5,314,400
2023-06-19 2023-06-15 47.300 110,500 -500 0.00% 5,226,650
2023-06-15 2023-06-13 44.800 111,000 -2,000 0.00% 4,972,800
2023-06-14 2023-06-12 44.100 113,000 +2,000 0.00% 4,983,300
2023-06-13 2023-06-09 44.850 111,000 -3,500 0.00% 4,978,350
2023-06-09 2023-06-07 43.600 114,500 -1,500 0.00% 4,992,200
2023-06-08 2023-06-06 43.350 116,000 +3,000 0.00% 5,028,600
2023-06-07 2023-06-05 43.850 113,000 +2,000 0.00% 4,955,050
2023-06-06 2023-06-02 44.450 111,000 -4,500 0.00% 4,933,950
2023-06-05 2023-06-01 41.750 115,500 -3,000 0.00% 4,822,125
2023-06-01 2023-05-30 41.700 118,500 +1,000 0.00% 4,941,450
2023-05-29 2023-05-24 44.350 117,500 +2,000 0.00% 5,211,125
2023-05-25 2023-05-23 44.850 115,500 -1,500 0.00% 5,180,175
2023-05-24 2023-05-22 44.550 117,000 -4,000 0.00% 5,212,350
2023-05-23 2023-05-19 42.150 121,000 +5,500 0.00% 5,100,150
2023-05-22 2023-05-18 43.600 115,500 +1,000 0.00% 5,035,800
2023-05-19 2023-05-17 44.850 114,500 +1,500 0.00% 5,135,325
2023-05-18 2023-05-16 46.700 113,000 -1,000 0.00% 5,277,100
2023-05-17 2023-05-15 46.250 114,000 +1,000 0.00% 5,272,500
2023-05-12 2023-05-10 45.250 113,000 +1,000 0.00% 5,113,250
2023-05-04 2023-05-02 46.500 112,000 -1,000 0.00% 5,208,000
2023-05-02 2023-04-27 47.400 113,000 -1,500 0.00% 5,356,200
2023-04-27 2023-04-25 46.300 114,500 -1,000 0.00% 5,301,350
2023-04-25 2023-04-21 50.350 115,500 +4,000 0.00% 5,815,425
2023-04-24 2023-04-20 52.150 111,500 +500 0.00% 5,814,725
2023-04-21 2023-04-19 53.550 111,000 -23,500 0.00% 5,944,050
2023-04-20 2023-04-18 54.350 134,500 -1,000 0.00% 7,310,075
2023-04-19 2023-04-17 54.100 135,500 +3,500 0.00% 7,330,550
2023-04-18 2023-04-14 54.800 132,000 +23,500 0.00% 7,233,600
2023-04-17 2023-04-13 53.850 108,500 -8,000 0.00% 5,842,725
2023-04-14 2023-04-12 49.950 116,500 +1,000 0.00% 5,819,175
2023-04-13 2023-04-11 50.000 115,500 -6,500 0.00% 5,775,000
2023-04-11 2023-04-04 46.500 122,000 +1,500 0.00% 5,673,000
2023-04-06 2023-04-03 47.300 120,500 +2,000 0.00% 5,699,650
2023-04-04 2023-03-31 48.600 118,500 +1,000 0.00% 5,759,100
2023-04-03 2023-03-30 49.300 117,500 +1,000 0.00% 5,792,750
2023-03-31 2023-03-29 48.450 116,500 -1,500 0.00% 5,644,425
2023-03-30 2023-03-28 48.300 118,000 +2,500 0.00% 5,699,400
2023-03-29 2023-03-27 49.050 115,500 -1,000 0.00% 5,665,275
2023-03-28 2023-03-24 48.900 116,500 +4,000 0.00% 5,696,850
2023-03-27 2023-03-23 50.700 112,500 +4,000 0.00% 5,703,750
2023-03-24 2023-03-22 49.900 108,500 -2,000 0.00% 5,414,150
2023-03-23 2023-03-21 49.150 110,500 -6,000 0.00% 5,431,075
2023-03-22 2023-03-20 45.150 116,500 +5,000 0.00% 5,259,975
2023-03-21 2023-03-17 48.000 111,500 +2,500 0.00% 5,352,000
2023-03-20 2023-03-16 48.800 109,000 -2,000 0.00% 5,319,200
2023-03-16 2023-03-14 49.850 111,000 -1,000 0.00% 5,533,350
2023-03-15 2023-03-13 50.200 112,000 -4,500 0.00% 5,622,400
2023-03-14 2023-03-10 52.000 116,500 +5,000 0.00% 6,058,000
2023-03-09 2023-03-07 55.650 111,500 +1,000 0.00% 6,204,975
2023-03-07 2023-03-03 57.750 110,500 -500 0.00% 6,381,375
2023-03-03 2023-03-01 58.300 111,000 -1,000 0.00% 6,471,300
2023-03-02 2023-02-28 54.700 112,000 -1,000 0.00% 6,126,400
2023-03-01 2023-02-27 53.450 113,000 -4,000 0.00% 6,039,850
2023-02-28 2023-02-24 53.300 117,000 +1,500 0.00% 6,236,100
2023-02-24 2023-02-22 54.900 115,500 -1,000 0.00% 6,340,950
2023-02-21 2023-02-17 56.650 116,500 +500 0.00% 6,599,725
2023-02-20 2023-02-16 57.850 116,000 -9,000 0.00% 6,710,600
2023-02-17 2023-02-15 60.450 125,000 +2,000 0.00% 7,556,250
2023-02-16 2023-02-14 62.000 123,000 +11,500 0.00% 7,626,000
2023-02-15 2023-02-13 64.550 111,500 -4,000 0.00% 7,197,325
2023-02-14 2023-02-10 64.550 115,500 +1,000 0.00% 7,455,525
2023-02-13 2023-02-09 65.700 114,500 +1,000 0.00% 7,522,650
2023-02-10 2023-02-08 65.200 113,500 -2,000 0.00% 7,400,200
2023-02-09 2023-02-07 64.450 115,500 -9,500 0.00% 7,443,975
2023-02-08 2023-02-06 63.500 125,000 +2,500 0.00% 7,937,500
2023-02-07 2023-02-03 65.950 122,500 +10,000 0.00% 8,078,875
2023-02-06 2023-02-02 68.100 112,500 +2,000 0.00% 7,661,250
2023-02-03 2023-02-01 67.050 110,500 -4,500 0.00% 7,409,025
2023-02-02 2023-01-31 65.250 115,000 +9,000 0.00% 7,503,750
2023-02-01 2023-01-30 67.000 106,000 +3,000 0.00% 7,102,000
2023-01-31 2023-01-27 70.950 103,000 +8,500 0.00% 7,307,850
2023-01-27 2023-01-20 71.350 94,500 +4,000 0.00% 6,742,575
2023-01-26 2023-01-19 70.400 90,500 +3,000 0.00% 6,371,200
2023-01-20 2023-01-18 69.350 87,500 +4,000 0.00% 6,068,125
2023-01-19 2023-01-17 69.400 83,500 +5,000 0.00% 5,794,900
2023-01-18 2023-01-16 73.900 78,500 -500 0.00% 5,801,150
2023-01-17 2023-01-13 72.600 79,000 -13,000 0.00% 5,735,400
2023-01-16 2023-01-12 68.250 92,000 +14,000 0.00% 6,279,000
2023-01-13 2023-01-11 69.950 78,000 -19,000 0.00% 5,456,100
2023-01-12 2023-01-10 67.400 97,000 +2,000 0.00% 6,537,800
2023-01-11 2023-01-09 67.650 95,000 +3,000 0.00% 6,426,750
2023-01-10 2023-01-06 66.050 92,000 +5,000 0.00% 6,076,600
2023-01-09 2023-01-05 67.500 87,000 +7,000 0.00% 5,872,500
2023-01-06 2023-01-04 66.200 80,000 -11,500 0.00% 5,296,000
2023-01-05 2023-01-03 62.550 91,500 -5,500 0.00% 5,723,325
2023-01-04 2022-12-30 59.850 97,000 +7,000 0.00% 5,805,450
2023-01-03 2022-12-29 59.550 90,000 -500 0.00% 5,359,500
2022-12-29 2022-12-23 54.050 90,500 -5,500 0.00% 4,891,525
2022-12-28 2022-12-22 52.350 96,000 -500 0.00% 5,025,600
2022-12-23 2022-12-21 51.250 96,500 -1,000 0.00% 4,945,625
2022-12-21 2022-12-19 50.200 97,500 +500 0.00% 4,894,500
2022-12-20 2022-12-16 51.300 97,000 -2,000 0.00% 4,976,100
2022-12-19 2022-12-15 48.650 99,000 +2,000 0.00% 4,816,350
2022-12-15 2022-12-13 51.350 97,000 +500 0.00% 4,980,950
2022-12-14 2022-12-12 51.850 96,500 +1,500 0.00% 5,003,525
2022-12-12 2022-12-08 55.550 95,000 -5,500 0.00% 5,277,250
2022-12-09 2022-12-07 50.800 100,500 +4,500 0.00% 5,105,400
2022-12-07 2022-12-05 55.050 96,000 +3,000 0.00% 5,284,800
2022-12-06 2022-12-02 51.800 93,000 -32,000 0.00% 4,817,400
2022-12-05 2022-12-01 50.650 125,000 -1,000 0.00% 6,331,250
2022-12-02 2022-11-30 50.150 126,000 -3,000 0.00% 6,318,900
2022-12-01 2022-11-29 48.950 129,000 +2,000 0.00% 6,314,550
2022-11-28 2022-11-24 48.550 127,000 +1,000 0.00% 6,165,850
2022-11-25 2022-11-23 48.300 126,000 -2,000 0.00% 6,085,800
2022-11-24 2022-11-22 49.000 128,000 -2,000 0.00% 6,272,000
2022-11-23 2022-11-21 50.800 130,000 +500 0.00% 6,604,000
2022-11-22 2022-11-18 51.650 129,500 +1,500 0.00% 6,688,675
2022-11-21 2022-11-17 52.300 128,000 +1,000 0.00% 6,694,400
2022-11-18 2022-11-16 54.050 127,000 +1,000 0.00% 6,864,350
2022-11-17 2022-11-15 54.000 126,000 -2,000 0.00% 6,804,000
2022-11-16 2022-11-14 51.550 128,000 +2,500 0.00% 6,598,400
2022-11-15 2022-11-11 50.950 125,500 -19,500 0.00% 6,394,225
2022-11-11 2022-11-09 44.600 145,000 +1,000 0.00% 6,467,000
2022-11-10 2022-11-08 46.800 144,000 +1,500 0.00% 6,739,200
2022-11-09 2022-11-07 47.000 142,500 -8,000 0.00% 6,697,500
2022-11-08 2022-11-04 43.350 150,500 -2,500 0.00% 6,524,175
2022-11-07 2022-11-03 39.250 153,000 +2,500 0.00% 6,005,250
2022-11-03 2022-11-01 37.950 150,500 +9,000 0.00% 5,711,475
2022-11-02 2022-10-31 35.500 141,500 +3,500 0.00% 5,023,250
2022-11-01 2022-10-28 38.800 138,000 +4,000 0.00% 5,354,400
2022-10-31 2022-10-27 39.750 134,000 +3,000 0.00% 5,326,500
2022-10-28 2022-10-26 40.000 131,000 -2,000 0.00% 5,240,000
2022-10-27 2022-10-25 38.700 133,000 -2,000 0.00% 5,147,100
2022-10-26 2022-10-24 38.900 135,000 +3,500 0.00% 5,251,500
2022-10-25 2022-10-21 42.150 131,500 +2,000 0.00% 5,542,725
2022-10-24 2022-10-20 42.700 129,500 +6,000 0.00% 5,529,650
2022-10-21 2022-10-19 47.200 123,500 +7,000 0.00% 5,829,200
2022-10-20 2022-10-18 50.400 116,500 +1,000 0.00% 5,871,600
2022-10-19 2022-10-17 50.150 115,500 +1,000 0.00% 5,792,325
2022-10-18 2022-10-14 51.150 114,500 -10,000 0.00% 5,856,675
2022-10-17 2022-10-13 47.100 124,500 -3,000 0.00% 5,863,950
2022-10-14 2022-10-12 47.000 127,500 -1,000 0.00% 5,992,500
2022-10-13 2022-10-11 46.250 128,500 +500 0.00% 5,943,125
2022-10-12 2022-10-10 47.000 128,000 +1,500 0.00% 6,016,000
2022-10-11 2022-10-07 48.200 126,500 +2,000 0.00% 6,097,300
2022-10-06 2022-10-03 48.300 124,500 -9,000 0.00% 6,013,350
2022-10-05 2022-09-30 47.400 133,500 -1,500 0.00% 6,327,900
2022-10-03 2022-09-29 47.700 135,000 +1,500 0.00% 6,439,500
2022-09-30 2022-09-28 48.350 133,500 -3,000 0.00% 6,454,725
2022-09-29 2022-09-27 48.900 136,500 -8,000 0.00% 6,674,850
2022-09-28 2022-09-26 47.950 144,500 +5,500 0.00% 6,928,775
2022-09-26 2022-09-22 47.650 139,000 -2,000 0.00% 6,623,350
2022-09-22 2022-09-20 49.450 141,000 +3,500 0.00% 6,972,450
2022-09-20 2022-09-16 51.850 137,500 +3,000 0.00% 7,129,375
2022-09-19 2022-09-15 54.150 134,500 -4,500 0.00% 7,283,175
2022-09-15 2022-09-13 53.400 139,000 +23,500 0.00% 7,422,600
2022-09-14 2022-09-09 66.700 115,500 -2,000 0.00% 7,703,850
2022-09-13 2022-09-08 62.950 117,500 -5,000 0.00% 7,396,625
2022-09-09 2022-09-07 63.300 122,500 +1,000 0.00% 7,754,250
2022-09-08 2022-09-06 64.100 121,500 +1,000 0.00% 7,788,150
2022-09-06 2022-09-02 66.450 120,500 +12,500 0.00% 8,007,225
2022-09-05 2022-09-01 67.950 108,000 -10,000 0.00% 7,338,600
2022-09-02 2022-08-31 69.700 118,000 +4,000 0.00% 8,224,600
2022-09-01 2022-08-30 69.900 114,000 +2,000 0.00% 7,968,600
2022-08-31 2022-08-29 70.850 112,000 -500 0.00% 7,935,200
2022-08-30 2022-08-26 72.050 112,500 -11,500 0.00% 8,105,625
2022-08-29 2022-08-25 68.450 124,000 -3,000 0.00% 8,487,800
2022-08-26 2022-08-24 65.500 127,000 +2,000 0.00% 8,318,500
2022-08-25 2022-08-23 66.250 125,000 +1,500 0.00% 8,281,250
2022-08-23 2022-08-19 68.200 123,500 +10,000 0.00% 8,422,700
2022-08-22 2022-08-18 71.700 113,500 +2,000 0.00% 8,137,950
2022-08-17 2022-08-15 70.300 111,500 +500 0.00% 7,838,450
2022-08-15 2022-08-11 71.950 111,000 -4,000 0.00% 7,986,450
2022-08-12 2022-08-10 67.600 115,000 +13,500 0.00% 7,774,000
2022-08-11 2022-08-09 74.500 101,500 +5,000 0.00% 7,561,750
2022-08-10 2022-08-08 73.950 96,500 +1,000 0.00% 7,136,175
2022-08-09 2022-08-05 74.150 95,500 -10,000 0.00% 7,081,325
2022-08-08 2022-08-04 74.850 105,500 -1,000 0.00% 7,896,675
2022-08-05 2022-08-03 71.750 106,500 -1,000 0.00% 7,641,375
2022-08-04 2022-08-02 71.100 107,500 +2,000 0.00% 7,643,250
2022-08-03 2022-08-01 73.800 105,500 +1,000 0.00% 7,785,900
2022-08-02 2022-07-29 74.550 104,500 +2,000 0.00% 7,790,475
2022-08-01 2022-07-28 76.950 102,500 +7,500 0.00% 7,887,375
2022-07-29 2022-07-27 77.800 95,000 +8,500 0.00% 7,391,000
2022-07-28 2022-07-26 81.150 86,500 -7,000 0.00% 7,019,475
2022-07-27 2022-07-25 78.900 93,500 +7,000 0.00% 7,377,150
2022-07-26 2022-07-22 81.850 86,500 +5,000 0.00% 7,080,025
2022-07-25 2022-07-21 80.450 81,500 -4,500 0.00% 6,556,675
2022-07-22 2022-07-20 79.550 86,000 -500 0.00% 6,841,300
2022-07-21 2022-07-19 77.550 86,500 -5,500 0.00% 6,708,075
2022-07-19 2022-07-15 76.000 92,000 +3,500 0.00% 6,992,000
2022-07-18 2022-07-14 79.450 88,500 -5,000 0.00% 7,031,325
2022-07-15 2022-07-13 75.750 93,500 -3,000 0.00% 7,082,625
2022-07-14 2022-07-12 74.850 96,500 -500 0.00% 7,223,025
2022-07-13 2022-07-11 77.050 97,000 +5,000 0.00% 7,473,850
2022-07-12 2022-07-08 80.000 92,000 +1,000 0.00% 7,360,000
2022-07-11 2022-07-07 82.700 91,000 +2,000 0.00% 7,525,700
2022-07-07 2022-07-05 82.600 89,000 -9,500 0.00% 7,351,400
2022-07-06 2022-07-04 77.550 98,500 -12,500 0.00% 7,638,675
2022-07-05 2022-06-30 71.800 111,000 +3,500 0.00% 7,969,800
2022-07-04 2022-06-29 72.650 107,500 +1,000 0.00% 7,809,875
2022-06-30 2022-06-28 75.050 106,500 +3,000 0.00% 7,992,825
2022-06-29 2022-06-27 76.650 103,500 -4,000 0.00% 7,933,275
2022-06-28 2022-06-24 77.200 107,500 -71,000 0.00% 8,299,000
2022-06-27 2022-06-23 69.950 178,500 +6,000 0.00% 12,486,075
2022-06-24 2022-06-22 69.100 172,500 +7,000 0.00% 11,919,750
2022-06-23 2022-06-21 71.100 165,500 -5,000 0.00% 11,767,050
2022-06-22 2022-06-20 67.700 170,500 +4,000 0.00% 11,542,850
2022-06-21 2022-06-17 67.000 166,500 +2,000 0.00% 11,155,500
2022-06-20 2022-06-16 65.150 164,500 +2,000 0.00% 10,717,175
2022-06-17 2022-06-15 68.000 162,500 -7,500 0.00% 11,050,000
2022-06-16 2022-06-14 65.000 170,000 +3,000 0.00% 11,050,000
2022-06-15 2022-06-13 65.000 167,000 +9,000 0.00% 10,855,000
2022-06-13 2022-06-09 71.100 158,000 -4,500 0.00% 11,233,800
2022-06-10 2022-06-08 69.850 162,500 +25,500 0.00% 11,350,625
2022-06-09 2022-06-07 64.650 137,000 -35,000 0.00% 8,857,050
2022-06-08 2022-06-06 62.900 172,000 -6,500 0.00% 10,818,800
2022-06-06 2022-06-01 56.850 178,500 +1,000 0.00% 10,147,725
2022-06-02 2022-05-31 58.000 177,500 -1,000 0.00% 10,295,000
2022-06-01 2022-05-30 56.400 178,500 -500 0.00% 10,067,400
2022-05-31 2022-05-27 54.300 179,000 -26,500 0.00% 9,719,700
2022-05-30 2022-05-26 50.650 205,500 +13,500 0.00% 10,408,575
2022-05-27 2022-05-25 53.300 192,000 +3,000 0.00% 10,233,600
2022-05-26 2022-05-24 53.100 189,000 +8,000 0.00% 10,035,900
2022-05-25 2022-05-23 56.250 181,000 -1,000 0.00% 10,181,250
2022-05-24 2022-05-20 56.300 182,000 -19,000 0.00% 10,246,600
2022-05-23 2022-05-19 52.200 201,000 -7,500 0.00% 10,492,200
2022-05-20 2022-05-18 52.950 208,500 +1,500 0.00% 11,040,075
2022-05-19 2022-05-17 54.300 207,000 +9,500 0.00% 11,240,100
2022-05-17 2022-05-13 51.900 197,500 +1,500 0.00% 10,250,250
2022-05-16 2022-05-12 51.100 196,000 +1,000 0.00% 10,015,600
2022-05-13 2022-05-11 52.600 195,000 -5,000 0.00% 10,257,000
2022-05-11 2022-05-06 50.400 200,000 -3,000 0.00% 10,080,000
2022-05-10 2022-05-05 54.200 203,000 +10,000 0.00% 11,002,600
2022-05-06 2022-05-04 57.300 193,000 +6,000 0.00% 11,058,900
2022-05-05 2022-05-03 60.400 187,000 +40,000 0.00% 11,294,800
2022-05-04 2022-04-29 60.000 147,000 -15,000 0.00% 8,820,000
2022-05-03 2022-04-28 55.200 162,000 -2,500 0.00% 8,942,400
2022-04-29 2022-04-27 55.050 164,500 -1,000 0.00% 9,055,725
2022-04-28 2022-04-26 55.500 165,500 -3,000 0.00% 9,185,250
2022-04-27 2022-04-25 53.650 168,500 +2,500 0.00% 9,040,025
2022-04-26 2022-04-22 56.800 166,000 +1,000 0.00% 9,428,800
2022-04-25 2022-04-21 56.000 165,000 +5,000 0.00% 9,240,000
2022-04-22 2022-04-20 60.100 160,000 +1,000 0.00% 9,616,000
2022-04-21 2022-04-19 60.250 159,000 +5,500 0.00% 9,579,750
2022-04-20 2022-04-14 63.600 153,500 -5,500 0.00% 9,762,600
2022-04-19 2022-04-13 61.400 159,000 +4,000 0.00% 9,762,600
2022-04-14 2022-04-12 62.650 155,000 -8,000 0.00% 9,710,750
2022-04-13 2022-04-11 61.650 163,000 +4,500 0.00% 10,048,950
2022-04-11 2022-04-07 65.000 158,500 +15,000 0.00% 10,302,500
2022-04-08 2022-04-06 68.600 143,500 +9,000 0.00% 9,844,100
2022-04-07 2022-04-04 69.550 134,500 -63,500 0.00% 9,354,475
2022-04-06 2022-04-01 65.850 198,000 +2,000 0.00% 13,038,300
2022-04-04 2022-03-31 65.050 196,000 +18,000 0.00% 12,749,800
2022-04-01 2022-03-30 69.200 178,000 -10,000 0.00% 12,317,600
2022-03-31 2022-03-29 67.850 188,000 -4,000 0.00% 12,755,800
2022-03-30 2022-03-28 65.050 192,000 -2,000 0.00% 12,489,600
2022-03-29 2022-03-25 63.600 194,000 +25,500 0.00% 12,338,400
2022-03-28 2022-03-24 69.400 168,500 -4,000 0.00% 11,693,900
2022-03-25 2022-03-23 65.300 172,500 +77,500 0.00% 11,264,250
2022-03-24 2022-03-22 58.350 95,000 -1,000 0.00% 5,543,250
2022-03-23 2022-03-21 55.600 96,000 -8,500 0.00% 5,337,600
2022-03-22 2022-03-18 53.550 104,500 +10,500 0.00% 5,595,975
2022-03-21 2022-03-17 56.600 94,000 -8,500 0.00% 5,320,400
2022-03-18 2022-03-16 47.250 102,500 +3,000 0.00% 4,843,125
2022-03-16 2022-03-14 44.900 99,500 +9,500 0.00% 4,467,550
2022-03-15 2022-03-11 53.250 90,000 +1,000 0.00% 4,792,500
2022-03-14 2022-03-10 54.000 89,000 -3,000 0.00% 4,806,000
2022-03-11 2022-03-09 52.000 92,000 +6,500 0.00% 4,784,000
2022-03-10 2022-03-08 55.900 85,500 +8,500 0.00% 4,779,450
2022-03-09 2022-03-07 56.250 77,000 -3,000 0.00% 4,331,250
2022-03-07 2022-03-03 63.250 80,000 +2,000 0.00% 5,060,000
2022-03-04 2022-03-02 66.050 78,000 -500 0.00% 5,151,900
2022-03-01 2022-02-25 64.200 78,500 -3,500 0.00% 5,039,700
2022-02-28 2022-02-24 61.750 82,000 -9,500 0.00% 5,063,500
2022-02-25 2022-02-23 62.100 91,500 -4,500 0.00% 5,682,150
2022-02-24 2022-02-22 59.200 96,000 +5,000 0.00% 5,683,200
2022-02-23 2022-02-21 62.450 91,000 -2,000 0.00% 5,682,950
2022-02-22 2022-02-18 62.550 93,000 -500 0.00% 5,817,150
2022-02-21 2022-02-17 64.800 93,500 -10,000 0.00% 6,058,800
2022-02-18 2022-02-16 61.100 103,500 -8,000 0.00% 6,323,850
2022-02-17 2022-02-15 61.650 111,500 -5,500 0.00% 6,873,975
2022-02-16 2022-02-14 56.000 117,000 +4,500 0.00% 6,552,000
2022-02-15 2022-02-11 56.700 112,500 +17,000 0.00% 6,378,750
2022-02-14 2022-02-10 58.300 95,500 +11,500 0.00% 5,567,650
2022-02-11 2022-02-09 61.600 84,000 -3,500 0.00% 5,174,400
2022-02-10 2022-02-08 62.250 87,500 +32,000 0.00% 5,446,875
2022-02-09 2022-02-07 80.600 55,500 +2,000 0.00% 4,473,300
2022-02-04 2022-01-27 77.200 53,500 +2,000 0.00% 4,130,200
2022-01-28 2022-01-26 79.700 51,500 +6,500 0.00% 4,104,550
2022-01-24 2022-01-20 91.350 45,000 -1,000 0.00% 4,110,750
2022-01-21 2022-01-19 86.850 46,000 -500 0.00% 3,995,100
2022-01-19 2022-01-17 90.200 46,500 +1,000 0.00% 4,194,300
2022-01-17 2022-01-13 91.250 45,500 -1,000 0.00% 4,151,875
2022-01-14 2022-01-12 92.750 46,500 -1,000 0.00% 4,312,875
2022-01-13 2022-01-11 87.650 47,500 -1,000 0.00% 4,163,375
2022-01-12 2022-01-10 82.700 48,500 -1,500 0.00% 4,010,950
2022-01-11 2022-01-07 80.750 50,000 -4,500 0.00% 4,037,500
2022-01-10 2022-01-06 78.350 54,500 +4,000 0.00% 4,270,075
2022-01-07 2022-01-05 79.300 50,500 +1,000 0.00% 4,004,650
2022-01-06 2022-01-04 82.850 49,500 +1,000 0.00% 4,101,075
2022-01-05 2022-01-03 87.200 48,500 +2,500 0.00% 4,229,200
2022-01-04 2021-12-31 92.550 46,000 -500 0.00% 4,257,300
2022-01-03 2021-12-29 87.450 46,500 +1,000 0.00% 4,066,425
2021-12-30 2021-12-28 88.850 45,500 -2,000 0.00% 4,042,675
2021-12-29 2021-12-24 87.150 47,500 +2,000 0.00% 4,139,625
2021-12-28 2021-12-22 88.000 45,500 -4,000 0.00% 4,004,000
2021-12-22 2021-12-20 85.150 49,500 -1,000 0.00% 4,214,925
2021-12-21 2021-12-17 89.150 50,500 -9,000 0.00% 4,502,075
2021-12-20 2021-12-16 88.050 59,500 -4,500 0.00% 5,238,975
2021-12-17 2021-12-15 79.100 64,000 +15,000 0.00% 5,062,400
2021-12-16 2021-12-14 97.950 49,000 +2,000 0.00% 4,799,550
2021-12-13 2021-12-09 105.000 47,000 +1,000 0.00% 4,935,000
2021-12-10 2021-12-08 101.800 46,000 -2,000 0.00% 4,682,800
2021-12-09 2021-12-07 97.000 48,000 +500 0.00% 4,656,000
2021-12-08 2021-12-06 95.900 47,500 +1,500 0.00% 4,555,250
2021-12-07 2021-12-03 103.200 46,000 -500 0.00% 4,747,200
2021-12-06 2021-12-02 102.500 46,500 +500 0.00% 4,766,250
2021-12-01 2021-11-29 106.400 46,000 -1,500 0.00% 4,894,400
2021-11-29 2021-11-25 104.100 47,500 -3,000 0.00% 4,944,750
2021-11-26 2021-11-24 104.000 50,500 -1,000 0.00% 5,252,000
2021-11-25 2021-11-23 101.300 51,500 +1,000 0.00% 5,216,950
2021-11-24 2021-11-22 105.700 50,500 +1,500 0.00% 5,337,850
2021-11-22 2021-11-18 111.300 49,000 -1,500 0.00% 5,453,700
2021-11-19 2021-11-17 112.400 50,500 -500 0.00% 5,676,200
2021-11-18 2021-11-16 110.200 51,000 +2,000 0.00% 5,620,200
2021-11-15 2021-11-11 105.700 49,000 -500 0.00% 5,179,300
2021-11-12 2021-11-10 104.000 49,500 -1,500 0.00% 5,148,000
2021-11-11 2021-11-09 102.600 51,000 -2,000 0.00% 5,232,600
2021-11-10 2021-11-08 93.100 53,000 +2,000 0.00% 4,934,300
2021-11-09 2021-11-05 101.900 51,000 -13,000 0.00% 5,196,900
2021-11-08 2021-11-04 104.800 64,000 +2,500 0.00% 6,707,200
2021-11-05 2021-11-03 110.200 61,500 +4,500 0.00% 6,777,300
2021-11-04 2021-11-02 112.000 57,000 -1,500 0.00% 6,384,000
2021-11-03 2021-11-01 111.500 58,500 -1,500 0.00% 6,522,750
2021-11-02 2021-10-29 118.400 60,000 +6,000 0.00% 7,104,000
2021-10-27 2021-10-25 117.700 54,000 -2,000 0.00% 6,355,800
2021-10-22 2021-10-20 116.700 56,000 +500 0.00% 6,535,200
2021-10-21 2021-10-19 117.900 55,500 -1,000 0.00% 6,543,450
2021-10-20 2021-10-18 114.900 56,500 -1,500 0.00% 6,491,850
2021-10-18 2021-10-12 108.400 58,000 +1,500 0.00% 6,287,200
2021-10-15 2021-10-11 112.100 56,500 -1,500 0.00% 6,333,650
2021-10-12 2021-10-08 112.000 58,000 +11,000 0.00% 6,496,000
2021-10-06 2021-10-04 115.600 47,000 -2,000 0.00% 5,433,200
2021-09-29 2021-09-27 121.900 49,000 -1,500 0.00% 5,973,100
2021-09-28 2021-09-24 117.800 50,500 -1,000 0.00% 5,948,900
2021-09-27 2021-09-23 120.500 51,500 +1,500 0.00% 6,205,750
2021-09-20 2021-09-16 116.400 50,000 -1,000 0.00% 5,820,000
2021-09-15 2021-09-13 115.200 51,000 +2,000 0.00% 5,875,200
2021-09-14 2021-09-10 118.600 49,000 -1,500 0.00% 5,811,400
2021-09-10 2021-09-08 122.000 50,500 -1,000 0.00% 6,161,000
2021-09-09 2021-09-07 120.100 51,500 -2,000 0.00% 6,185,150
2021-09-08 2021-09-06 120.300 53,500 +1,500 0.00% 6,436,050
2021-09-07 2021-09-03 115.800 52,000 -500 0.00% 6,021,600
2021-09-03 2021-09-01 116.800 52,500 +2,500 0.00% 6,132,000
2021-09-02 2021-08-31 120.400 50,000 +1,500 0.00% 6,020,000
2021-09-01 2021-08-30 119.800 48,500 -1,000 0.00% 5,810,300
2021-08-31 2021-08-27 116.000 49,500 +500 0.00% 5,742,000
2021-08-30 2021-08-26 116.900 49,000 -500 0.00% 5,728,100
2021-08-27 2021-08-25 121.100 49,500 +1,500 0.00% 5,994,450
2021-08-26 2021-08-24 121.700 48,000 -1,500 0.00% 5,841,600
2021-08-25 2021-08-23 113.000 49,500 -500 0.00% 5,593,500
2021-08-24 2021-08-20 105.300 50,000 +5,000 0.00% 5,265,000
2021-08-19 2021-08-17 113.700 45,000 +500 0.00% 5,116,500
2021-08-10 2021-08-06 123.500 44,500 -2,000 0.00% 5,495,750
2021-08-06 2021-08-04 131.300 46,500 -500 0.00% 6,105,450
2021-08-05 2021-08-03 126.200 47,000 -2,000 0.00% 5,931,400
2021-08-04 2021-08-02 121.100 49,000 -1,000 0.00% 5,933,900
2021-08-03 2021-07-30 118.500 50,000 +2,000 0.00% 5,925,000
2021-08-02 2021-07-29 124.600 48,000 -1,000 0.00% 5,980,800
2021-07-30 2021-07-28 119.100 49,000 -500 0.00% 5,835,900
2021-07-29 2021-07-27 107.900 49,500 +500 0.00% 5,341,050
2021-07-28 2021-07-26 117.000 49,000 -2,000 0.00% 5,733,000
2021-07-27 2021-07-23 129.700 51,000 -500 0.00% 6,614,700
2021-07-26 2021-07-22 133.800 51,500 +2,000 0.00% 6,890,700
2021-07-23 2021-07-21 131.800 49,500 +1,500 0.00% 6,524,100
2021-07-20 2021-07-16 139.900 48,000 +500 0.00% 6,715,200
2021-07-19 2021-07-15 137.700 47,500 +2,000 0.00% 6,540,750
2021-07-15 2021-07-13 131.300 45,500 +500 0.00% 5,974,150
2021-07-13 2021-07-09 134.400 45,000 +1,000 0.00% 6,048,000
2021-07-12 2021-07-08 128.000 44,000 -2,500 0.00% 5,632,000
2021-07-08 2021-07-06 126.400 46,500 +500 0.00% 5,877,600
2021-07-07 2021-07-05 138.000 46,000 -3,000 0.00% 6,348,000
2021-06-25 2021-06-23 139.000 49,000 -1,000 0.00% 6,811,000
2021-06-24 2021-06-22 135.100 50,000 +1,000 0.00% 6,755,000
2021-06-23 2021-06-21 137.400 49,000 -1,000 0.00% 6,732,600
2021-06-22 2021-06-18 132.100 50,000 -3,500 0.00% 6,605,000
2021-06-21 2021-06-17 120.800 53,500 -500 0.00% 6,462,800
2021-06-18 2021-06-16 116.900 54,000 +4,000 0.00% 6,312,600
2021-06-15 2021-06-10 124.000 50,000 -1,000 0.00% 6,200,000
2021-06-11 2021-06-09 122.400 51,000 +8,000 0.00% 6,242,400
2021-06-09 2021-06-07 119.600 43,000 +1,000 0.00% 5,142,800
2021-06-08 2021-06-04 121.100 42,000 -500 0.00% 5,086,200
2021-06-07 2021-06-03 119.300 42,500 +1,000 0.00% 5,070,250
2021-06-03 2021-06-01 124.700 41,500 -3,000 0.00% 5,175,050
2021-06-02 2021-05-31 121.300 44,500 -4,500 0.00% 5,397,850
2021-06-01 2021-05-28 115.100 49,000 +2,000 0.00% 5,639,900
2021-05-31 2021-05-27 121.200 47,000 -1,500 0.00% 5,696,400
2021-05-28 2021-05-26 118.500 48,500 -2,000 0.00% 5,747,250
2021-05-26 2021-05-24 109.800 50,500 -10,000 0.00% 5,544,900
2021-05-25 2021-05-21 110.700 60,500 -2,000 0.00% 6,697,350
2021-05-24 2021-05-20 108.200 62,500 +500 0.00% 6,762,500
2021-05-21 2021-05-18 109.900 62,000 -1,000 0.00% 6,813,800
2021-05-20 2021-05-17 107.900 63,000 -3,000 0.00% 6,797,700
2021-05-17 2021-05-13 103.500 66,000 +500 0.00% 6,831,000
2021-05-12 2021-05-10 103.200 65,500 -1,000 0.00% 6,759,600
2021-05-10 2021-05-06 106.300 66,500 -2,000 0.00% 7,068,950
2021-05-05 2021-05-03 108.200 68,500 +1,000 0.00% 7,411,700
2021-05-04 2021-04-30 109.500 67,500 +10,000 0.00% 7,391,250
2021-05-03 2021-04-29 111.800 57,500 -2,500 0.00% 6,428,500
2021-04-30 2021-04-28 110.200 60,000 +2,500 0.00% 6,612,000
2021-04-29 2021-04-27 107.900 57,500 +5,000 0.00% 6,204,250
2021-04-27 2021-04-23 115.000 52,500 -1,000 0.00% 6,037,500
2021-04-26 2021-04-22 110.200 53,500 -4,500 0.00% 5,895,700
2021-04-21 2021-04-19 108.300 58,000 +500 0.00% 6,281,400
2021-04-20 2021-04-16 105.000 57,500 +1,000 0.00% 6,037,500
2021-04-19 2021-04-15 104.800 56,500 +3,000 0.00% 5,921,200
2021-04-14 2021-04-12 102.700 53,500 -1,000 0.00% 5,494,450
2021-04-13 2021-04-09 102.000 54,500 +500 0.00% 5,559,000
2021-04-08 2021-04-01 105.100 54,000 -2,000 0.00% 5,675,400
2021-04-07 2021-03-31 97.350 56,000 +1,500 0.00% 5,451,600
2021-04-01 2021-03-30 98.250 54,500 -2,000 0.00% 5,354,625
2021-03-30 2021-03-26 98.000 56,500 -2,500 0.00% 5,537,000
2021-03-26 2021-03-24 87.950 59,000 -1,000 0.00% 5,189,050
2021-03-24 2021-03-22 90.350 60,000 -500 0.00% 5,421,000
2021-03-23 2021-03-19 90.200 60,500 +1,000 0.00% 5,457,100
2021-03-22 2021-03-18 95.250 59,500 -1,500 0.00% 5,667,375
2021-03-19 2021-03-17 92.800 61,000 -500 0.00% 5,660,800
2021-03-18 2021-03-16 91.250 61,500 +3,000 0.00% 5,611,875
2021-03-17 2021-03-15 86.500 58,500 -10,000 0.00% 5,060,250
2021-03-16 2021-03-12 91.200 68,500 -2,000 0.00% 6,247,200
2021-03-15 2021-03-11 94.350 70,500 -1,000 0.00% 6,651,675
2021-03-12 2021-03-10 87.900 71,500 +5,500 0.00% 6,284,850
2021-03-11 2021-03-09 83.150 66,000 -500 0.00% 5,487,900
2021-03-10 2021-03-08 80.850 66,500 -7,000 0.00% 5,376,525
2021-03-09 2021-03-05 89.500 73,500 -2,000 0.00% 6,578,250
2021-03-08 2021-03-04 92.000 75,500 +14,000 0.00% 6,946,000
2021-03-05 2021-03-03 102.400 61,500 -1,000 0.00% 6,297,600
2021-03-04 2021-03-02 99.800 62,500 +3,000 0.00% 6,237,500
2021-03-03 2021-03-01 102.300 59,500 -2,000 0.00% 6,086,850
2021-03-02 2021-02-26 96.050 61,500 +10,500 0.00% 5,907,075
2021-03-01 2021-02-25 104.300 51,000 +500 0.00% 5,319,300
2021-02-25 2021-02-23 107.200 50,500 +1,500 0.00% 5,413,600
2021-02-23 2021-02-19 117.200 49,000 +1,000 0.00% 5,742,800
2021-02-22 2021-02-18 116.400 48,000 +2,500 0.00% 5,587,200
2021-02-18 2021-02-16 124.000 45,500 -4,500 0.00% 5,642,000
2021-02-17 2021-02-11 124.400 50,000 -10,000 0.00% 6,220,000
2021-02-16 2021-02-09 121.800 60,000 +1,000 0.00% 7,308,000
2021-02-09 2021-02-05 120.700 59,000 -1,000 0.00% 7,121,300
2021-02-08 2021-02-04 117.000 60,000 +11,000 0.00% 7,020,000
2021-02-05 2021-02-03 117.600 49,000 +4,000 0.00% 5,762,400
2021-02-04 2021-02-02 120.400 45,000 -1,500 0.00% 5,418,000
2021-02-03 2021-02-01 115.900 46,500 -500 0.00% 5,389,350
2021-02-01 2021-01-28 107.300 47,000 +1,000 0.00% 5,043,100
2021-01-29 2021-01-27 111.800 46,000 +2,000 0.00% 5,142,800
2021-01-28 2021-01-26 115.500 44,000 +500 0.00% 5,082,000
2021-01-22 2021-01-20 116.600 43,500 -4,000 0.00% 5,072,100
2021-01-21 2021-01-19 110.800 47,500 -3,000 0.00% 5,263,000
2021-01-20 2021-01-18 104.600 50,500 +1,000 0.00% 5,282,300
2021-01-18 2021-01-14 104.700 49,500 -4,000 0.00% 5,182,650
2021-01-15 2021-01-13 98.700 53,500 +2,000 0.00% 5,280,450
2021-01-14 2021-01-12 98.500 51,500 +2,000 0.00% 5,072,750
2021-01-12 2021-01-08 95.000 49,500 +4,500 0.00% 4,702,500
2021-01-08 2021-01-06 98.000 45,000 +8,500 0.00% 4,410,000
2021-01-07 2021-01-05 101.900 36,500 +11,000 0.00% 3,719,350
2021-01-06 2021-01-04 103.200 25,500 +3,000 0.00% 2,631,600
2021-01-05 2020-12-31 102.800 22,500 -4,000 0.00% 2,313,000
2021-01-04 2020-12-29 94.350 26,500 +500 0.00% 2,500,275
2020-12-29 2020-12-24 91.450 26,000 -1,000 0.00% 2,377,700
2020-12-28 2020-12-22 92.200 27,000 +4,000 0.00% 2,489,400
2020-12-23 2020-12-21 90.650 23,000 -1,000 0.00% 2,084,950
2020-12-22 2020-12-18 87.450 24,000 +1,000 0.00% 2,098,800
2020-12-17 2020-12-15 81.000 23,000 -1,500 0.00% 1,863,000
2020-12-16 2020-12-14 78.200 24,500 +1,000 0.00% 1,915,900
2020-12-15 2020-12-11 81.500 23,500 -30,000 0.00% 1,915,250
2020-12-10 2020-12-08 81.600 53,500 +10,000 0.00% 4,365,600
2020-12-09 2020-12-07 80.950 43,500 +500 0.00% 3,521,325
2020-12-08 2020-12-04 79.050 43,000 +9,000 0.00% 3,399,150
2020-12-07 2020-12-03 78.300 34,000 -3,500 0.00% 2,662,200
2020-12-04 2020-12-02 76.450 37,500 +1,500 0.00% 2,866,875
2020-12-03 2020-12-01 77.600 36,000 +9,000 0.00% 2,793,600
2020-12-02 2020-11-30 76.900 27,000 -3,000 0.00% 2,076,300
2020-11-30 2020-11-26 74.950 30,000 +4,500 0.00% 2,248,500
2020-11-27 2020-11-25 75.100 25,500 +3,000 0.00% 1,915,050
2020-11-26 2020-11-24 78.050 22,500 +3,000 0.00% 1,756,125
2020-11-24 2020-11-20 83.350 19,500 -1,500 0.00% 1,625,325
2020-11-20 2020-11-18 79.250 21,000 +1,500 0.00% 1,664,250
2020-11-19 2020-11-17 80.800 19,500 +1,500 0.00% 1,575,600
2020-11-16 2020-11-12 694.200 18,000 +16,000 0.00% 12,495,600
2020-11-13 2020-11-11 670.200 2,000 +167 0.00% 1,340,400
2020-11-05 2020-11-03 647.400 1,833 -167 0.00% 1,186,684
2020-11-04 2020-11-02 647.400 2,000 +167 0.00% 1,294,800
2020-11-03 2020-10-30 649.800 1,833 -167 0.00% 1,191,083
2020-10-28 2020-10-23 655.800 2,000 +167 0.00% 1,311,600
2020-10-27 2020-10-22 669.600 1,833 +166 0.00% 1,227,377
2020-10-23 2020-10-21 675.000 1,667 -1,000 0.00% 1,125,225
2020-10-16 2020-10-14 613.200 2,667 +167 0.00% 1,635,404
2020-10-15 2020-10-12 643.200 2,500 -167 0.00% 1,608,000
2020-10-12 2020-10-08 617.400 2,667 -666 0.00% 1,646,606
2020-10-08 2020-10-06 610.800 3,333 -500 0.00% 2,035,796
2020-10-05 2020-09-29 554.400 3,833 -334 0.00% 2,125,015
2020-09-29 2020-09-25 531.900 4,167 +334 0.00% 2,216,427
2020-09-18 2020-09-16 577.800 3,833 +333 0.00% 2,214,707
2020-09-17 2020-09-15 580.200 3,500 +167 0.00% 2,030,700
2020-09-16 2020-09-14 561.000 3,333 -167 0.00% 1,869,813
2020-09-14 2020-09-10 534.000 3,500 +167 0.00% 1,869,000
2020-09-09 2020-09-07 544.500 3,333 -334 0.00% 1,814,819
2020-09-08 2020-09-04 564.600 3,667 -166 0.00% 2,070,388
2020-09-07 2020-09-03 577.500 3,833 -167 0.00% 2,213,558
2020-09-04 2020-09-02 583.200 4,000 +667 0.00% 2,332,800
2020-09-03 2020-09-01 594.900 3,333 +333 0.00% 1,982,802
2020-09-01 2020-08-28 606.600 3,000 +167 0.00% 1,819,800
2020-08-28 2020-08-26 565.500 2,833 -667 0.00% 1,602,062
2020-08-27 2020-08-25 534.000 3,500 -667 0.00% 1,869,000
2020-08-26 2020-08-24 554.700 4,167 -2,500 0.00% 2,311,435
2020-08-25 2020-08-21 534.900 6,667 -166 0.00% 3,566,178
2020-08-24 2020-08-20 529.200 6,833 +1,666 0.00% 3,616,024
2020-08-20 2020-08-18 527.400 5,167 +1,500 0.00% 2,725,076
2020-08-19 2020-08-17 507.000 3,667 +1,000 0.00% 1,859,169
2020-08-17 2020-08-13 491.700 2,667 -1,333 0.00% 1,311,364
2020-08-14 2020-08-12 467.400 4,000 +1,000 0.00% 1,869,600
2020-08-13 2020-08-11 492.000 3,000 +1,667 0.00% 1,476,000
2020-07-21 2020-07-17 426.900 1,333 -334 0.00% 569,058
2020-07-17 2020-07-15 446.100 1,667 +334 0.00% 743,649
2020-07-15 2020-07-13 469.200 1,333 -334 0.00% 625,444
2020-07-14 2020-07-10 436.200 1,667 -500 0.00% 727,145
2020-07-13 2020-07-09 429.000 2,167 +500 0.00% 929,643
2020-07-09 2020-07-07 420.000 1,667 +167 0.00% 700,140
2020-07-08 2020-07-06 418.500 1,500 +333 0.00% 627,750
2020-06-22 2020-06-18 408.300 1,167 -333 0.00% 476,486
2020-06-18 2020-06-16 392.400 1,500 +333 0.00% 588,600
2020-06-15 2020-06-11 384.600 1,167 +167 0.00% 448,828
2020-06-05 2020-06-03 396.600 1,000 -167 0.00% 396,600
2020-06-04 2020-06-02 387.900 1,167 +167 0.00% 452,679
2020-06-03 2020-06-01 381.300 1,000 -333 0.00% 381,300
2020-05-26 2020-05-22 376.500 1,333 -500 0.00% 501,875
2020-05-21 2020-05-19 407.100 1,833 -1,000 0.00% 746,214
2020-05-20 2020-05-18 416.400 2,833 +833 0.00% 1,179,661
2020-05-13 2020-05-11 381.000 2,000 -167 0.00% 762,000
2020-05-12 2020-05-08 374.400 2,167 +167 0.00% 811,325
2020-04-28 2020-04-24 346.200 2,000 -1,167 0.00% 692,400
2020-04-24 2020-04-22 360.000 3,167 -6,666 0.00% 1,140,120
2020-04-22 2020-04-20 359.700 9,833 +500 0.00% 3,536,930
2020-04-03 2020-04-01 316.500 9,333 -334 0.00% 2,953,895
2020-03-31 2020-03-27 300.000 9,667 +334 0.00% 2,900,100
2020-03-13 2020-03-11 366.300 9,333 -167 0.00% 3,418,678
2020-03-11 2020-03-09 351.300 9,500 +167 0.00% 3,337,350
2020-03-04 2020-03-02 350.400 9,333 -667 0.00% 3,270,283
2020-02-28 2020-02-26 346.500 10,000 +333 0.00% 3,465,000
2020-02-27 2020-02-25 358.200 9,667 -666 0.00% 3,462,719
2020-02-26 2020-02-24 344.700 10,333 -1,667 0.00% 3,561,785
2020-02-25 2020-02-21 350.400 12,000 +667 0.00% 4,204,800
2020-02-24 2020-02-20 354.000 11,333 -1,667 0.00% 4,011,882
2020-02-20 2020-02-18 356.700 13,000 +1,667 0.00% 4,637,100
2020-02-19 2020-02-17 350.100 11,333 +166 0.00% 3,967,683
2020-01-20 2020-01-16 316.500 11,167 -833 0.00% 3,534,356
2020-01-15 2020-01-13 297.000 12,000 -333 0.00% 3,564,000
2020-01-14 2020-01-10 292.800 12,333 +1,833 0.00% 3,611,102
2020-01-09 2020-01-07 303.000 10,500 -333 0.00% 3,181,500
2020-01-08 2020-01-06 292.650 10,833 +333 0.00% 3,170,277
2019-12-17 2019-12-13 284.550 10,500 -167 0.00% 2,987,775
2019-12-13 2019-12-11 274.650 10,667 -333 0.00% 2,929,692
2019-12-12 2019-12-10 274.350 11,000 -500 0.00% 3,017,850
2019-12-11 2019-12-09 274.200 11,500 -167 0.00% 3,153,300
2019-12-10 2019-12-06 275.400 11,667 -2,833 0.00% 3,213,092
2019-12-06 2019-12-04 261.150 14,500 +333 0.00% 3,786,675
2019-12-04 2019-12-02 262.350 14,167 +1,667 0.00% 3,716,712
2019-11-28 2019-11-26 265.200 12,500 -667 0.00% 3,315,000
2019-11-27 2019-11-25 263.400 13,167 +1,334 0.00% 3,468,188
2019-11-25 2019-11-21 268.200 11,833 -2,667 0.00% 3,173,611
2019-11-22 2019-11-20 268.200 14,500 -333 0.00% 3,888,900
2019-11-21 2019-11-19 265.500 14,833 -334 0.00% 3,938,162
2019-11-14 2019-11-12 255.600 15,167 +834 0.00% 3,876,685
2019-11-11 2019-11-07 261.600 14,333 +2,833 0.00% 3,749,513
2019-11-06 2019-11-04 260.100 11,500 +667 0.00% 2,991,150
2019-11-05 2019-11-01 259.350 10,833 +1,500 0.00% 2,809,539
2019-11-01 2019-10-30 264.000 9,333 +666 0.00% 2,463,912
2019-10-30 2019-10-28 259.050 8,667 -1,000 0.00% 2,245,186
2019-10-23 2019-10-21 245.700 9,667 -1,333 0.00% 2,375,182
2019-10-15 2019-10-11 247.500 11,000 +167 0.00% 2,722,500
2019-10-03 2019-09-30 240.000 10,833 -1,000 0.00% 2,599,920
2019-09-23 2019-09-19 234.750 11,833 +833 0.00% 2,777,797
2019-09-13 2019-09-11 235.350 11,000 +1,000 0.00% 2,588,850
2019-09-03 2019-08-30 247.800 10,000 -667 0.00% 2,478,000
2019-09-02 2019-08-29 247.800 10,667 -500 0.00% 2,643,283
2019-08-30 2019-08-28 237.000 11,167 +334 0.00% 2,646,579
2019-08-28 2019-08-26 241.950 10,833 +166 0.00% 2,621,044
2019-08-27 2019-08-23 254.400 10,667 -833 0.00% 2,713,685
2019-07-23 2019-07-19 246.150 11,500 -833 0.00% 2,830,725
2019-07-22 2019-07-18 236.700 12,333 -334 0.00% 2,919,221
2019-07-19 2019-07-17 229.050 12,667 -333 0.00% 2,901,376
2019-07-18 2019-07-16 226.050 13,000 -833 0.00% 2,938,650
2019-07-17 2019-07-15 218.700 13,833 -667 0.00% 3,025,277
2019-07-16 2019-07-12 215.100 14,500 -1,667 0.00% 3,118,950
2019-07-11 2019-07-09 220.200 16,167 -1,666 0.00% 3,559,973
2019-07-09 2019-07-05 223.950 17,833 -1,667 0.00% 3,993,700
2019-07-04 2019-07-02 224.250 19,500 -3,667 0.00% 4,372,875
2019-07-03 2019-06-28 210.450 23,167 -666 0.01% 4,875,495
2019-06-28 2019-06-26 204.300 23,833 -2,000 0.01% 4,869,082
2019-06-27 2019-06-25 199.500 25,833 +2,000 0.01% 5,153,684
2019-06-25 2019-06-21 207.150 23,833 +2,833 0.01% 4,937,006
2019-06-24 2019-06-20 220.050 21,000 -667 0.01% 4,621,050
2019-06-21 2019-06-19 212.400 21,667 +834 0.01% 4,602,071
2019-06-11 2019-06-06 217.350 20,833 -667 0.01% 4,528,053
2019-06-10 2019-06-05 215.100 21,500 -667 0.01% 4,624,650
2019-06-06 2019-06-04 213.750 22,167 +1,334 0.01% 4,738,196
2019-06-04 2019-05-31 222.300 20,833 +500 0.01% 4,631,176
2019-05-31 2019-05-29 231.900 20,333 +333 0.00% 4,715,223
2019-05-29 2019-05-27 227.700 20,000 -1,500 0.00% 4,554,000
2019-05-28 2019-05-24 218.700 21,500 -667 0.01% 4,702,050
2019-05-27 2019-05-23 211.500 22,167 -2,000 0.01% 4,688,321
2019-05-24 2019-05-22 210.600 24,167 +500 0.01% 5,089,570
2019-05-23 2019-05-21 211.200 23,667 +667 0.01% 4,998,470
2019-05-22 2019-05-20 211.050 23,000 +1,667 0.01% 4,854,150
2019-05-21 2019-05-17 226.200 21,333 +333 0.01% 4,825,525
2019-05-20 2019-05-16 231.150 21,000 +333 0.01% 4,854,150
2019-05-17 2019-05-15 229.500 20,667 -666 0.01% 4,743,077
2019-05-16 2019-05-14 224.100 21,333 +2,500 0.01% 4,780,725
2019-05-15 2019-05-10 237.150 18,833 -3,167 0.00% 4,466,246
2019-05-14 2019-05-09 225.450 22,000 +1,833 0.01% 4,959,900
2019-05-10 2019-05-08 240.300 20,167 +1,500 0.00% 4,846,130
2019-05-09 2019-05-07 244.500 18,667 -500 0.00% 4,564,082
2019-05-08 2019-05-06 237.900 19,167 +334 0.00% 4,559,829
2019-05-07 2019-05-03 249.750 18,833 -1,000 0.00% 4,703,542
2019-05-06 2019-05-02 244.500 19,833 +833 0.00% 4,849,169
2019-05-02 2019-04-29 237.900 19,000 +167 0.00% 4,520,100
2019-04-26 2019-04-24 238.800 18,833 +666 0.00% 4,497,320
2019-04-16 2019-04-12 244.800 18,167 +334 0.00% 4,447,282
2019-04-09 2019-04-04 238.500 17,833 +333 0.00% 4,253,171
2019-04-08 2019-04-03 237.600 17,500 +1,333 0.00% 4,158,000
2019-04-04 2019-04-02 231.450 16,167 +334 0.00% 3,741,852
2019-04-03 2019-04-01 231.450 15,833 +666 0.00% 3,664,548
2019-04-02 2019-03-29 229.050 15,167 +667 0.00% 3,474,001
2019-03-28 2019-03-26 220.200 14,500 +333 0.00% 3,192,900
2019-03-27 2019-03-25 221.850 14,167 +1,000 0.00% 3,142,949
2019-03-26 2019-03-22 234.000 13,167 -666 0.00% 3,081,078
2019-03-22 2019-03-20 242.550 13,833 +500 0.00% 3,355,194
2019-03-18 2019-03-14 235.650 13,333 +666 0.00% 3,141,921
2019-03-15 2019-03-13 239.400 12,667 +667 0.00% 3,032,480
2019-03-14 2019-03-12 237.600 12,000 +1,667 0.00% 2,851,200
2019-03-13 2019-03-11 240.450 10,333 +166 0.00% 2,484,570
2019-03-12 2019-03-08 230.250 10,167 -666 0.00% 2,340,952
2019-03-11 2019-03-07 238.950 10,833 +166 0.00% 2,588,545
2019-03-07 2019-03-05 239.850 10,667 +334 0.00% 2,558,480
2019-03-06 2019-03-04 241.350 10,333 -667 0.00% 2,493,870
2019-03-04 2019-02-28 223.500 11,000 -667 0.00% 2,458,500
2019-03-01 2019-02-27 225.000 11,667 -2,000 0.00% 2,625,075
2019-02-28 2019-02-26 227.550 13,667 +2,000 0.00% 3,109,926
2019-02-27 2019-02-25 228.300 11,667 -2,333 0.00% 2,663,576
2019-02-25 2019-02-21 217.950 14,000 -2,333 0.00% 3,051,300
2019-02-22 2019-02-20 207.000 16,333 +4,166 0.00% 3,380,931
2019-02-20 2019-02-18 207.600 12,167 -166 0.00% 2,525,869
2019-02-08 2019-01-31 202.350 12,333 -667 0.00% 2,495,583
2019-02-01 2019-01-30 199.350 13,000 -667 0.00% 2,591,550
2019-01-31 2019-01-29 195.150 13,667 -333 0.00% 2,667,115
2019-01-25 2019-01-23 182.100 14,000 -667 0.00% 2,549,400
2019-01-21 2019-01-17 180.000 14,667 -666 0.00% 2,640,060
2019-01-17 2019-01-15 173.100 15,333 +666 0.00% 2,654,142
2019-01-08 2019-01-04 148.350 14,667 -333 0.00% 2,175,849
2019-01-07 2019-01-03 137.250 15,000 +333 0.00% 2,058,750
2019-01-02 2018-12-27 149.100 14,667 +667 0.00% 2,186,850
2018-12-28 2018-12-24 148.200 14,000 +667 0.00% 2,074,800
2018-12-21 2018-12-19 159.000 13,333 -167 0.00% 2,119,947
2018-12-17 2018-12-13 170.700 13,500 -667 0.00% 2,304,450
2018-12-14 2018-12-12 163.800 14,167 -2,666 0.00% 2,320,555
2018-12-13 2018-12-11 157.050 16,833 +500 0.00% 2,643,623
2018-12-12 2018-12-10 149.700 16,333 +5,666 0.00% 2,445,050
2018-12-11 2018-12-07 177.000 10,667 +1,000 0.00% 1,888,059
2018-12-10 2018-12-06 187.050 9,667 -666 0.00% 1,808,212
2018-12-06 2018-12-04 202.800 10,333 -1,000 0.00% 2,095,532
2018-12-05 2018-12-03 202.650 11,333 +666 0.00% 2,296,632
2018-12-03 2018-11-29 192.450 10,667 -1,000 0.00% 2,052,864
2018-11-30 2018-11-28 186.450 11,667 +1,000 0.00% 2,175,312
2018-11-28 2018-11-26 179.400 10,667 +167 0.00% 1,913,660
2018-11-27 2018-11-23 185.400 10,500 -333 0.00% 1,946,700
2018-11-26 2018-11-22 195.450 10,833 +333 0.00% 2,117,310
2018-11-21 2018-11-19 203.100 10,500 -500 0.00% 2,132,550
2018-11-19 2018-11-15 196.200 11,000 -2,000 0.00% 2,158,200
2018-11-16 2018-11-14 189.750 13,000 +333 0.00% 2,466,750
2018-11-15 2018-11-13 189.150 12,667 -666 0.00% 2,395,963
2018-11-09 2018-11-07 195.000 13,333 -1,834 0.00% 2,599,935
2018-11-08 2018-11-06 188.400 15,167 +334 0.00% 2,857,463
2018-11-06 2018-11-02 192.300 14,833 -1,167 0.00% 2,852,386
2018-11-05 2018-11-01 172.200 16,000 +1,167 0.00% 2,755,200
2018-11-02 2018-10-31 167.550 14,833 -3,000 0.00% 2,485,269
2018-11-01 2018-10-30 163.350 17,833 -1,667 0.00% 2,913,021
2018-10-30 2018-10-26 167.700 19,500 -1,000 0.00% 3,270,150
2018-10-29 2018-10-25 180.600 20,500 +1,500 0.01% 3,702,300
2018-10-26 2018-10-24 188.100 19,000 +1,500 0.00% 3,573,900
2018-10-25 2018-10-23 189.000 17,500 -333 0.00% 3,307,500
2018-10-24 2018-10-22 202.200 17,833 +166 0.00% 3,605,833
2018-10-22 2018-10-18 189.000 17,667 -333 0.00% 3,339,063
2018-10-19 2018-10-16 191.850 18,000 +1,000 0.00% 3,453,300
2018-10-18 2018-10-15 195.000 17,000 -500 0.00% 3,315,000
2018-10-16 2018-10-12 195.000 17,500 +500 0.00% 3,412,500
2018-10-15 2018-10-11 187.200 17,000 +167 0.00% 3,182,400
2018-10-12 2018-10-10 203.850 16,833 +333 0.00% 3,431,407
2018-10-11 2018-10-09 208.500 16,500 +1,000 0.00% 3,440,250
2018-10-09 2018-10-05 218.400 15,500 +1,333 0.00% 3,385,200
2018-10-08 2018-10-04 232.800 14,167 -666 0.00% 3,298,078
2018-10-05 2018-10-03 229.350 14,833 -167 0.00% 3,401,949
2018-10-02 2018-09-27 238.050 15,000 -333 0.00% 3,570,750
2018-09-28 2018-09-26 232.200 15,333 +500 0.00% 3,560,323
2018-09-27 2018-09-24 234.150 14,833 -667 0.00% 3,473,147
2018-09-26 2018-09-21 234.900 15,500 +167 0.00% 3,640,950
2018-09-24 2018-09-20 229.050 15,333 -667 0.00% 3,512,024
2018-09-21 2018-09-19 226.350 16,000 -6,667 0.00% 3,621,600
2018-09-20 2018-09-18 214.500 22,667 +3,334 0.01% 4,862,072
2018-09-18 2018-09-14 213.000 19,333 +3,333 0.00% 4,117,929
2018-09-17 2018-09-13 209.700 16,000 -1,000 0.00% 3,355,200
2018-09-14 2018-09-12 199.650 17,000 -167 0.00% 3,394,050
2018-09-13 2018-09-11 210.150 17,167 -1,000 0.00% 3,607,645
2018-09-10 2018-09-06 222.150 18,167 -333 0.00% 4,035,799
2018-09-07 2018-09-05 231.300 18,500 -333 0.00% 4,279,050
2018-09-06 2018-09-04 232.500 18,833 +333 0.00% 4,378,673
2018-09-05 2018-09-03 234.000 18,500 -1,500 0.00% 4,329,000
2018-09-03 2018-08-30 235.950 20,000 -667 0.00% 4,719,000
2018-08-22 2018-08-20 193.950 20,667 -333 0.01% 4,008,365
2018-08-21 2018-08-17 187.500 21,000 -3,667 0.01% 3,937,500
2018-08-20 2018-08-16 205.350 24,667 +1,167 0.01% 5,065,368
2018-08-16 2018-08-14 237.450 23,500 +167 0.01% 5,580,075
2018-08-06 2018-08-02 230.100 23,333 -667 0.01% 5,368,923
2018-08-03 2018-08-01 237.300 24,000 +1,000 0.01% 5,695,200
2018-08-02 2018-07-31 239.400 23,000 +833 0.01% 5,506,200
2018-08-01 2018-07-30 253.650 22,167 +667 0.01% 5,622,660
2018-07-31 2018-07-27 256.350 21,500 -2,667 0.01% 5,511,525
2018-07-30 2018-07-26 243.750 24,167 +167 0.01% 5,890,706
2018-07-27 2018-07-25 240.750 24,000 -333 0.01% 5,778,000
2018-07-26 2018-07-24 233.850 24,333 +333 0.01% 5,690,272
2018-07-25 2018-07-23 240.450 24,000 -1,333 0.01% 5,770,800
2018-07-20 2018-07-18 237.300 25,333 -334 0.01% 6,011,521
2018-07-19 2018-07-17 235.350 25,667 +1,000 0.01% 6,040,728
2018-07-16 2018-07-12 239.700 24,667 -333 0.01% 5,912,680
2018-07-12 2018-07-10 228.150 25,000 +1,667 0.01% 5,703,750
2018-07-11 2018-07-09 242.250 23,333 -334 0.01% 5,652,419
2018-07-10 2018-07-06 232.950 23,667 -4,166 0.01% 5,513,228
2018-07-09 2018-07-05 223.500 27,833 -1,000 0.01% 6,220,676
2018-07-06 2018-07-04 236.100 28,833 +1,666 0.01% 6,807,471
2018-07-05 2018-07-03 249.000 27,167 +1,167 0.01% 6,764,583
2018-07-03 2018-06-28 249.750 26,000 -1,667 0.01% 6,493,500
2018-06-29 2018-06-27 257.700 27,667 -333 0.01% 7,129,786
2018-06-26 2018-06-22 269.250 28,000 -333 0.01% 7,539,000
2018-06-21 2018-06-19 253.650 28,333 -1,667 0.01% 7,186,665
2018-06-15 2018-06-13 265.500 30,000 -1,167 0.01% 7,965,000
2018-06-14 2018-06-12 279.750 31,167 -166 0.01% 8,718,968
2018-06-13 2018-06-11 275.850 31,333 +1,666 0.01% 8,643,208
2018-06-11 2018-06-07 285.300 29,667 -666 0.01% 8,463,995
2018-06-08 2018-06-06 285.600 30,333 -500 0.01% 8,663,105
2018-06-05 2018-06-01 271.950 30,833 -1,000 0.01% 8,385,034
2018-06-01 2018-05-30 261.000 31,833 +333 0.01% 8,308,413
2018-05-31 2018-05-29 251.850 31,500 -333 0.01% 7,933,275
2018-05-30 2018-05-28 254.850 31,833 +333 0.01% 8,112,640
2018-05-29 2018-05-25 248.250 31,500 -833 0.01% 7,819,875
2018-05-28 2018-05-24 240.300 32,333 +1,000 0.01% 7,769,620
2018-05-25 2018-05-23 237.750 31,333 -334 0.01% 7,449,421
2018-05-24 2018-05-21 233.550 31,667 +500 0.01% 7,395,828
2018-05-23 2018-05-18 240.000 31,167 +500 0.01% 7,480,080
2018-05-21 2018-05-17 247.200 30,667 +1,000 0.01% 7,580,882
2018-05-18 2018-05-16 249.900 29,667 +834 0.01% 7,413,783
2018-05-16 2018-05-14 237.600 28,833 -6,334 0.01% 6,850,721
2018-05-14 2018-05-10 227.400 35,167 +167 0.01% 7,996,976
2018-05-11 2018-05-09 228.450 35,000 +333 0.01% 7,995,750
2018-05-10 2018-05-08 225.750 34,667 -2,000 0.01% 7,826,075
2018-05-09 2018-05-07 211.500 36,667 +5,667 0.01% 7,755,071
2018-05-08 2018-05-04 210.000 31,000 +333 0.01% 6,510,000
2018-05-07 2018-05-03 211.200 30,667 +1,500 0.01% 6,476,870
2018-04-30 2018-04-26 218.400 29,167 +667 0.01% 6,370,073
2018-04-27 2018-04-25 226.350 28,500 -333 0.01% 6,450,975
2018-04-26 2018-04-24 217.200 28,833 +833 0.01% 6,262,528
2018-04-25 2018-04-23 215.100 28,000 +833 0.01% 6,022,800
2018-04-24 2018-04-20 229.500 27,167 -3,500 0.01% 6,234,827
2018-04-23 2018-04-19 228.600 30,667 -666 0.01% 7,010,476
2018-04-20 2018-04-18 219.900 31,333 -2,000 0.01% 6,890,127
2018-04-19 2018-04-17 222.000 33,333 -1,000 0.01% 7,399,926
2018-04-18 2018-04-16 235.800 34,333 -167 0.01% 8,095,721
2018-04-17 2018-04-13 237.300 34,500 -1,667 0.01% 8,186,850
2018-04-16 2018-04-12 246.300 36,167 +1,334 0.01% 8,907,932
2018-04-13 2018-04-11 255.300 34,833 +333 0.01% 8,892,865
2018-04-12 2018-04-10 249.000 34,500 +167 0.01% 8,590,500
2018-04-09 2018-04-04 249.300 34,333 -167 0.01% 8,559,217
2018-04-06 2018-04-03 234.600 34,500 -667 0.01% 8,093,700
2018-04-04 2018-03-29 226.350 35,167 +1,000 0.01% 7,960,050
2018-04-03 2018-03-28 225.000 34,167 +2,000 0.01% 7,687,575
2018-03-29 2018-03-27 241.800 32,167 +2,667 0.01% 7,777,981
2018-03-28 2018-03-26 222.000 29,500 +333 0.01% 6,549,000
2018-03-27 2018-03-23 212.700 29,167 -333 0.01% 6,203,821
2018-03-26 2018-03-22 218.700 29,500 -333 0.01% 6,451,650
2018-03-23 2018-03-21 225.150 29,833 -500 0.01% 6,716,900
2018-03-22 2018-03-20 227.100 30,333 -334 0.01% 6,888,624
2018-03-19 2018-03-15 213.000 30,667 -333 0.01% 6,532,071
2018-03-16 2018-03-14 199.950 31,000 -667 0.01% 6,198,450
2018-03-15 2018-03-13 192.450 31,667 +667 0.01% 6,094,314
2018-03-13 2018-03-09 192.150 31,000 +333 0.01% 5,956,650
2018-03-12 2018-03-08 195.150 30,667 +1,834 0.01% 5,984,665
2018-03-08 2018-03-06 176.250 28,833 +1,833 0.01% 5,081,816
2018-03-07 2018-03-05 175.500 27,000 -1,167 0.01% 4,738,500
2018-03-05 2018-03-01 160.800 28,167 -3,333 0.01% 4,529,254
2018-02-22 2018-02-20 154.050 31,500 +667 0.01% 4,852,575
2018-02-14 2018-02-12 146.700 30,833 -1,667 0.01% 4,523,201
2018-02-13 2018-02-09 146.850 32,500 -4,667 0.01% 4,772,625
2018-02-12 2018-02-08 143.550 37,167 +3,334 0.01% 5,335,323
2018-02-09 2018-02-07 143.550 33,833 +1,333 0.01% 4,856,727
2018-02-07 2018-02-05 154.050 32,500 +3,000 0.01% 5,006,625
2018-02-06 2018-02-02 163.050 29,500 -2,667 0.01% 4,809,975
2018-02-05 2018-02-01 159.750 32,167 -2,000 0.01% 5,138,678
2018-02-02 2018-01-31 161.550 34,167 -333 0.01% 5,519,679
2018-02-01 2018-01-30 159.750 34,500 +4,333 0.01% 5,511,375
2018-01-31 2018-01-29 170.400 30,167 -3,000 0.01% 5,140,457
2018-01-30 2018-01-26 161.700 33,167 -2,666 0.01% 5,363,104
2018-01-29 2018-01-25 155.250 35,833 -2,000 0.01% 5,563,073
2018-01-26 2018-01-24 158.100 37,833 +2,333 0.01% 5,981,397
2018-01-24 2018-01-22 158.250 35,500 -2,333 0.01% 5,617,875
2018-01-23 2018-01-19 153.150 37,833 +4,666 0.01% 5,794,124
2018-01-22 2018-01-18 152.250 33,167 -666 0.01% 5,049,676
2018-01-19 2018-01-17 156.600 33,833 -667 0.01% 5,298,248
2018-01-18 2018-01-16 163.350 34,500 -1,000 0.01% 5,635,575
2018-01-17 2018-01-15 165.000 35,500 -31,500 0.01% 5,857,500
2018-01-16 2018-01-12 160.050 67,000 -1,000 0.02% 10,723,350
2018-01-15 2018-01-11 154.200 68,000 +667 0.02% 10,485,600
2018-01-12 2018-01-10 159.450 67,333 -1,667 0.02% 10,736,247
2018-01-11 2018-01-09 151.950 69,000 +7,000 0.02% 10,484,550
2018-01-10 2018-01-08 147.750 62,000 +2,000 0.02% 9,160,500
2018-01-09 2018-01-05 151.200 60,000 -1,833 0.02% 9,072,000
2018-01-08 2018-01-04 144.000 61,833 -1,667 0.02% 8,903,952
2018-01-03 2017-12-29 131.100 63,500 -1,000 0.02% 8,324,850
2017-12-29 2017-12-27 130.050 64,500 -1,000 0.02% 8,388,225
2017-12-28 2017-12-22 129.750 65,500 +1,667 0.02% 8,498,625
2017-12-27 2017-12-21 129.150 63,833 -667 0.02% 8,244,032
2017-12-22 2017-12-20 125.700 64,500 -333 0.02% 8,107,650
2017-12-21 2017-12-19 126.750 64,833 +666 0.02% 8,217,583
2017-12-20 2017-12-18 123.000 64,167 -1,500 0.02% 7,892,541
2017-12-19 2017-12-15 126.000 65,667 +834 0.02% 8,274,042
2017-12-18 2017-12-14 128.250 64,833 +2,333 0.02% 8,314,832
2017-12-15 2017-12-13 124.800 62,500 +333 0.02% 7,800,000
2017-12-12 2017-12-08 129.000 62,167 -333 0.02% 8,019,543
2017-12-08 2017-12-06 128.100 62,500 +4,167 0.02% 8,006,250
2017-12-05 2017-12-01 141.000 58,333 -1,000 0.02% 8,224,953
2017-12-04 2017-11-30 139.350 59,333 +1,333 0.02% 8,268,054
2017-12-01 2017-11-29 143.850 58,000 -333 0.01% 8,343,300
2017-11-29 2017-11-27 132.150 58,333 -334 0.02% 7,708,706
2017-11-24 2017-11-22 136.200 58,667 +334 0.02% 7,990,445
2017-11-23 2017-11-21 135.750 58,333 -1,167 0.02% 7,918,705
2017-11-16 2017-11-14 129.600 59,500 +500 0.02% 7,711,200
2017-11-14 2017-11-10 135.750 59,000 -500 0.02% 8,009,250
2017-11-08 2017-11-06 131.250 59,500 +2,667 0.02% 7,809,375
2017-11-03 2017-11-01 134.400 56,833 -334 0.01% 7,638,355
2017-10-31 2017-10-27 129.300 57,167 +3,334 0.01% 7,391,693
2017-10-30 2017-10-26 136.500 53,833 +7,000 0.01% 7,348,205
2017-10-27 2017-10-25 144.900 46,833 -10,334 0.01% 6,786,102
2017-10-26 2017-10-24 128.100 57,167 -2,666 0.01% 7,323,093
2017-10-23 2017-10-19 119.250 59,833 -167 0.02% 7,135,085
2017-10-20 2017-10-18 121.500 60,000 -833 0.02% 7,290,000
2017-10-19 2017-10-17 119.100 60,833 +2,000 0.02% 7,245,210
2017-10-18 2017-10-16 119.100 58,833 -667 0.02% 7,007,010
2017-10-16 2017-10-12 115.800 59,500 +667 0.02% 6,890,100
2017-10-12 2017-10-10 117.000 58,833 +166 0.02% 6,883,461
2017-10-09 2017-10-04 117.600 58,667 +1,500 0.02% 6,899,239
2017-10-06 2017-10-03 117.600 57,167 -1,000 0.01% 6,722,839
2017-10-04 2017-09-29 118.350 58,167 -666 0.02% 6,884,064
2017-09-29 2017-09-27 117.000 58,833 -667 0.02% 6,883,461
2017-09-28 2017-09-26 113.700 59,500 +333 0.02% 6,765,150
2017-09-27 2017-09-25 112.500 59,167 +1,667 0.02% 6,656,288
2017-09-26 2017-09-22 117.000 57,500 +1,000 0.01% 6,727,500
2017-09-21 2017-09-19 116.700 56,500 -1,333 0.01% 6,593,550
2017-09-15 2017-09-13 112.050 57,833 -667 0.01% 6,480,188
2017-09-13 2017-09-11 109.650 58,500 +667 0.02% 6,414,525
2017-09-11 2017-09-07 109.650 57,833 +2,000 0.01% 6,341,388
2017-09-08 2017-09-06 109.200 55,833 +1,000 0.01% 6,096,964
2017-09-07 2017-09-05 109.500 54,833 +1,333 0.01% 6,004,214
2017-09-06 2017-09-04 111.000 53,500 -1,667 0.01% 5,938,500
2017-09-05 2017-09-01 113.100 55,167 +3,834 0.01% 6,239,388
2017-09-04 2017-08-31 115.800 51,333 +2,166 0.01% 5,944,361
2017-09-01 2017-08-30 118.350 49,167 +23,834 0.01% 5,818,914
2017-08-31 2017-08-29 115.500 25,333 +333 0.01% 2,925,962
2017-08-30 2017-08-28 113.250 25,000 +7,667 0.01% 2,831,250
2017-08-28 2017-08-24 119.250 17,333 +1,500 0.00% 2,066,960
2017-08-25 2017-08-22 111.750 15,833 -22,000 0.00% 1,769,338
2017-08-24 2017-08-21 106.500 37,833 +4,000 0.01% 4,029,215
2017-08-22 2017-08-18 107.700 33,833 +17,000 0.01% 3,643,814
2017-08-21 2017-08-17 109.350 16,833 -2,000 0.00% 1,840,689
2017-08-17 2017-08-15 98.100 18,833 -667 0.00% 1,847,517
2017-08-10 2017-08-08 101.250 19,500 -667 0.01% 1,974,375
2017-08-04 2017-08-02 101.550 20,167 +1,000 0.01% 2,047,959
2017-08-02 2017-07-31 105.000 19,167 +2,000 0.00% 2,012,535
2017-08-01 2017-07-28 103.200 17,167 +334 0.00% 1,771,634
2017-07-31 2017-07-27 105.600 16,833 -667 0.00% 1,777,565
2017-07-28 2017-07-26 104.100 17,500 +2,167 0.00% 1,821,750
2017-07-26 2017-07-24 108.300 15,333 +1,000 0.00% 1,660,564
2017-07-25 2017-07-21 112.200 14,333 +1,333 0.00% 1,608,163
2017-07-24 2017-07-20 114.600 13,000 -1,000 0.00% 1,489,800
2017-07-21 2017-07-19 111.000 14,000 +6,667 0.00% 1,554,000
2017-07-20 2017-07-18 107.850 7,333 +1,666 0.00% 790,864
2017-07-14 2017-07-12 94.050 5,667 -1,166 0.00% 532,981
2017-07-13 2017-07-11 92.550 6,833 +1,166 0.00% 632,394
2017-07-11 2017-07-07 99.900 5,667 -1,000 0.00% 566,133
2017-07-10 2017-07-06 96.300 6,667 -333 0.00% 642,032
2017-07-06 2017-07-04 89.100 7,000 +667 0.00% 623,700
2017-07-04 2017-06-30 88.050 6,333 -334 0.00% 557,621
2017-07-03 2017-06-29 84.300 6,667 -333 0.00% 562,028
2017-06-30 2017-06-28 81.900 7,000 +667 0.00% 573,300
2017-06-29 2017-06-27 82.200 6,333 -1,667 0.00% 520,573
2017-06-27 2017-06-23 83.850 8,000 -667 0.00% 670,800
2017-06-26 2017-06-22 82.800 8,667 -1,000 0.00% 717,628
2017-06-23 2017-06-21 78.300 9,667 +334 0.00% 756,926
2017-06-22 2017-06-20 80.850 9,333 +833 0.00% 754,573
2017-06-21 2017-06-19 83.700 8,500 -5,333 0.00% 711,450
2017-06-19 2017-06-15 84.750 13,833 +3,833 0.00% 1,172,347
2017-06-16 2017-06-14 85.500 10,000 -3,667 0.00% 855,000
2017-06-15 2017-06-13 84.750 13,667 0.00% 1,158,278

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