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: PRUDENTIAL BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 289,000 +0 0.01% 10,941,540
2025-10-13 2025-10-09 40.960 289,000 +0 0.01% 11,837,440
2025-10-10 2025-10-08 42.000 289,000 -1,000 0.01% 12,138,000
2025-10-09 2025-10-06 42.000 290,000 +3,000 0.01% 12,180,000
2025-10-06 2025-10-02 42.080 287,000 -1,000 0.01% 12,076,960
2025-10-03 2025-09-30 40.980 288,000 +500 0.01% 11,802,240
2025-10-02 2025-09-29 39.600 287,500 -2,500 0.01% 11,385,000
2025-09-30 2025-09-26 39.060 290,000 -2,000 0.01% 11,327,400
2025-09-26 2025-09-24 39.960 292,000 +2,000 0.01% 11,668,320
2025-09-24 2025-09-22 40.080 290,000 -4,000 0.01% 11,623,200
2025-09-23 2025-09-19 37.780 294,000 +3,000 0.01% 11,107,320
2025-09-22 2025-09-18 38.900 291,000 +1,000 0.01% 11,319,900
2025-09-19 2025-09-17 39.220 290,000 +500 0.01% 11,373,800
2025-09-17 2025-09-15 38.840 289,500 +1,000 0.01% 11,244,180
2025-09-16 2025-09-12 36.480 288,500 -1,000 0.01% 10,524,480
2025-09-15 2025-09-11 36.000 289,500 +1,500 0.01% 10,422,000
2025-09-11 2025-09-09 37.660 288,000 -2,000 0.01% 10,846,080
2025-09-08 2025-09-04 35.280 290,000 +2,500 0.01% 10,231,200
2025-09-04 2025-09-02 35.740 287,500 -1,500 0.01% 10,275,250
2025-09-03 2025-09-01 35.980 289,000 -3,000 0.01% 10,398,220
2025-09-02 2025-08-29 33.200 292,000 -10,500 0.01% 9,694,400
2025-09-01 2025-08-28 31.040 302,500 +9,000 0.01% 9,389,600
2025-08-29 2025-08-27 31.760 293,500 +1,500 0.01% 9,321,560
2025-08-28 2025-08-26 32.620 292,000 -3,000 0.01% 9,525,040
2025-08-26 2025-08-22 32.920 295,000 -13,000 0.01% 9,711,400
2025-08-25 2025-08-21 31.320 308,000 +8,000 0.01% 9,646,560
2025-08-22 2025-08-20 30.620 300,000 -500 0.01% 9,186,000
2025-08-21 2025-08-19 29.780 300,500 +3,500 0.01% 8,948,890
2025-08-20 2025-08-18 31.000 297,000 +5,000 0.01% 9,207,000
2025-08-18 2025-08-14 30.820 292,000 -13,000 0.01% 8,999,440
2025-08-15 2025-08-13 30.800 305,000 +6,000 0.01% 9,394,000
2025-08-14 2025-08-12 29.560 299,000 +1,500 0.01% 8,838,440
2025-08-07 2025-08-05 31.860 297,500 +7,000 0.01% 9,478,350
2025-08-06 2025-08-04 31.220 290,500 -3,000 0.01% 9,069,410
2025-08-05 2025-08-01 31.350 293,500 +3,000 0.01% 9,201,225
2025-08-01 2025-07-30 33.400 290,500 -11,000 0.01% 9,702,700
2025-07-31 2025-07-29 33.600 301,500 -4,000 0.01% 10,130,400
2025-07-30 2025-07-28 32.000 305,500 -8,500 0.01% 9,776,000
2025-07-29 2025-07-25 31.500 314,000 -1,000 0.01% 9,891,000
2025-07-25 2025-07-23 28.750 315,000 +8,500 0.01% 9,056,250
2025-07-23 2025-07-21 28.000 306,500 +1,000 0.01% 8,582,000
2025-07-21 2025-07-17 28.300 305,500 -3,000 0.01% 8,645,650
2025-07-18 2025-07-16 27.200 308,500 -2,000 0.01% 8,391,200
2025-07-16 2025-07-14 26.750 310,500 +4,500 0.01% 8,305,875
2025-07-15 2025-07-11 26.650 306,000 -7,000 0.01% 8,154,900
2025-07-11 2025-07-09 25.900 313,000 -1,000 0.01% 8,106,700
2025-07-10 2025-07-08 25.700 314,000 -3,000 0.01% 8,069,800
2025-07-09 2025-07-07 25.050 317,000 +5,000 0.01% 7,940,850
2025-07-07 2025-07-03 25.800 312,000 -1,000 0.01% 8,049,600
2025-06-27 2025-06-25 25.700 313,000 -4,500 0.01% 8,044,100
2025-06-26 2025-06-24 25.400 317,500 -1,000 0.01% 8,064,500
2025-06-25 2025-06-23 24.500 318,500 +1,000 0.01% 7,803,250
2025-06-24 2025-06-20 24.100 317,500 +6,000 0.01% 7,651,750
2025-06-19 2025-06-17 25.700 311,500 -2,500 0.01% 8,005,550
2025-06-18 2025-06-16 26.500 314,000 +8,000 0.01% 8,321,000
2025-06-17 2025-06-13 28.000 306,000 -9,000 0.01% 8,568,000
2025-06-16 2025-06-12 27.750 315,000 -3,000 0.01% 8,741,250
2025-06-13 2025-06-11 26.650 318,000 -500 0.01% 8,474,700
2025-06-12 2025-06-10 26.550 318,500 -3,000 0.01% 8,456,175
2025-06-11 2025-06-09 26.000 321,500 -2,000 0.01% 8,359,000
2025-06-04 2025-06-02 24.950 323,500 -1,000 0.01% 8,071,325
2025-06-02 2025-05-29 25.750 324,500 -1,000 0.01% 8,355,875
2025-05-22 2025-05-20 24.150 325,500 -1,000 0.01% 7,860,825
2025-05-20 2025-05-16 23.550 326,500 +5,000 0.01% 7,689,075
2025-05-15 2025-05-13 23.150 321,500 -3,000 0.01% 7,442,725
2025-05-14 2025-05-12 23.250 324,500 -1,000 0.01% 7,544,625
2025-05-12 2025-05-08 22.550 325,500 +1,000 0.01% 7,340,025
2025-05-09 2025-05-07 21.700 324,500 +2,000 0.01% 7,041,650
2025-05-07 2025-05-02 24.100 322,500 +1,000 0.01% 7,772,250
2025-05-02 2025-04-29 23.100 321,500 +500 0.01% 7,426,650
2025-04-25 2025-04-23 22.700 321,000 -10,000 0.01% 7,286,700
2025-04-24 2025-04-22 21.550 331,000 +1,000 0.01% 7,133,050
2025-04-22 2025-04-16 20.200 330,000 +2,000 0.01% 6,666,000
2025-04-14 2025-04-10 19.220 328,000 -153,000 0.01% 6,304,160
2025-04-11 2025-04-09 18.500 481,000 +1,000 0.01% 8,898,500
2025-04-10 2025-04-08 17.820 480,000 +4,000 0.01% 8,553,600
2025-04-07 2025-04-02 26.250 476,000 +500 0.01% 12,495,000
2025-04-03 2025-04-01 26.800 475,500 -5,500 0.01% 12,743,400
2025-04-01 2025-03-28 26.800 481,000 +15,000 0.01% 12,890,800
2025-03-31 2025-03-27 27.750 466,000 -6,500 0.01% 12,931,500
2025-03-28 2025-03-26 26.200 472,500 -3,000 0.01% 12,379,500
2025-03-25 2025-03-21 26.350 475,500 -3,000 0.01% 12,529,425
2025-03-20 2025-03-18 27.950 478,500 +3,000 0.01% 13,374,075
2025-03-19 2025-03-17 26.600 475,500 +161,000 0.01% 12,648,300
2025-03-18 2025-03-14 26.650 314,500 -5,500 0.01% 8,381,425
2025-03-17 2025-03-13 23.300 320,000 +2,000 0.01% 7,456,000
2025-03-13 2025-03-11 24.100 318,000 -5,000 0.01% 7,663,800
2025-03-12 2025-03-10 23.750 323,000 -3,500 0.01% 7,671,250
2025-03-10 2025-03-06 23.550 326,500 -6,000 0.01% 7,689,075
2025-03-06 2025-03-04 22.600 332,500 -150,000 0.01% 7,514,500
2025-03-05 2025-03-03 22.400 482,500 +150,000 0.01% 10,808,000
2025-03-03 2025-02-27 23.650 332,500 -7,000 0.01% 7,863,625
2025-02-28 2025-02-26 23.750 339,500 -9,500 0.01% 8,063,125
2025-02-27 2025-02-25 23.350 349,000 +1,000 0.01% 8,149,150
2025-02-26 2025-02-24 23.650 348,000 -7,000 0.01% 8,230,200
2025-02-25 2025-02-21 26.000 355,000 -4,000 0.01% 9,230,000
2025-02-24 2025-02-20 24.300 359,000 +12,500 0.01% 8,723,700
2025-02-21 2025-02-19 24.300 346,500 +2,000 0.01% 8,419,950
2025-02-20 2025-02-18 24.200 344,500 -1,500 0.01% 8,336,900
2025-02-19 2025-02-17 23.450 346,000 -12,500 0.01% 8,113,700
2025-02-18 2025-02-14 23.300 358,500 -10,500 0.01% 8,353,050
2025-02-17 2025-02-13 20.850 369,000 -4,000 0.01% 7,693,650
2025-02-13 2025-02-11 21.400 373,000 -6,000 0.01% 7,982,200
2025-02-12 2025-02-10 21.800 379,000 -3,000 0.01% 8,262,200
2025-02-11 2025-02-07 21.300 382,000 -10,500 0.01% 8,136,600
2025-02-10 2025-02-06 21.150 392,500 -10,000 0.01% 8,301,375
2025-02-07 2025-02-05 20.100 402,500 +1,500 0.01% 8,090,250
2025-02-06 2025-02-04 19.680 401,000 -3,000 0.01% 7,891,680
2025-02-05 2025-02-03 18.480 404,000 -2,500 0.01% 7,465,920
2025-02-03 2025-01-24 18.240 406,500 -5,000 0.01% 7,414,560
2025-01-24 2025-01-22 17.640 411,500 +3,000 0.01% 7,258,860
2025-01-23 2025-01-21 18.200 408,500 -2,000 0.01% 7,434,700
2025-01-22 2025-01-20 18.700 410,500 -222,500 0.01% 7,676,350
2025-01-21 2025-01-17 17.960 633,000 +117,500 0.02% 11,368,680
2025-01-20 2025-01-16 17.740 515,500 +2,000 0.01% 9,144,970
2025-01-17 2025-01-15 17.420 513,500 +12,000 0.01% 8,945,170
2025-01-16 2025-01-14 17.600 501,500 -1,000 0.01% 8,826,400
2025-01-14 2025-01-10 17.200 502,500 -8,000 0.01% 8,643,000
2025-01-13 2025-01-09 16.920 510,500 +8,000 0.01% 8,637,660
2025-01-10 2025-01-08 16.480 502,500 +79,500 0.01% 8,281,200
2025-01-09 2025-01-07 16.180 423,000 +4,000 0.01% 6,844,140
2025-01-07 2025-01-03 17.000 419,000 -3,000 0.01% 7,123,000
2025-01-06 2025-01-02 16.820 422,000 -1,000 0.01% 7,098,040
2025-01-02 2024-12-27 17.340 423,000 -3,500 0.01% 7,334,820
2024-12-30 2024-12-24 17.460 426,500 +2,000 0.01% 7,446,690
2024-12-27 2024-12-20 17.020 424,500 +4,500 0.01% 7,224,990
2024-12-20 2024-12-18 17.300 420,000 -1,500 0.01% 7,266,000
2024-12-16 2024-12-12 18.160 421,500 +2,000 0.01% 7,654,440
2024-12-12 2024-12-10 18.260 419,500 -2,000 0.01% 7,660,070
2024-12-10 2024-12-06 17.340 421,500 -4,000 0.01% 7,308,810
2024-12-06 2024-12-04 16.820 425,500 -10,000 0.01% 7,156,910
2024-12-05 2024-12-03 16.720 435,500 -9,500 0.01% 7,281,560
2024-12-04 2024-12-02 15.500 445,000 -6,000 0.01% 6,897,500
2024-12-03 2024-11-29 15.000 451,000 -3,000 0.01% 6,765,000
2024-12-02 2024-11-28 14.660 454,000 +2,000 0.01% 6,655,640
2024-11-29 2024-11-27 14.800 452,000 +1,000 0.01% 6,689,600
2024-11-26 2024-11-22 14.400 451,000 +5,000 0.01% 6,494,400
2024-11-25 2024-11-21 15.000 446,000 +1,500 0.01% 6,690,000
2024-11-21 2024-11-19 15.200 444,500 -4,000 0.01% 6,756,400
2024-11-19 2024-11-15 15.020 448,500 -9,000 0.01% 6,736,470
2024-11-18 2024-11-14 15.180 457,500 +3,000 0.01% 6,944,850
2024-11-15 2024-11-13 16.080 454,500 +3,500 0.01% 7,308,360
2024-11-14 2024-11-12 16.640 451,000 -5,000 0.01% 7,504,640
2024-11-13 2024-11-11 16.820 456,000 +1,000 0.01% 7,669,920
2024-11-12 2024-11-08 17.120 455,000 +9,000 0.01% 7,789,600
2024-11-11 2024-11-07 17.540 446,000 +4,000 0.01% 7,822,840
2024-11-08 2024-11-06 17.180 442,000 +1,000 0.01% 7,593,560
2024-11-06 2024-11-04 16.760 441,000 -3,000 0.01% 7,391,160
2024-11-05 2024-11-01 16.320 444,000 -1,000 0.01% 7,246,080
2024-11-01 2024-10-30 16.360 445,000 +5,500 0.01% 7,280,200
2024-10-31 2024-10-29 17.080 439,500 +500 0.01% 7,506,660
2024-10-29 2024-10-25 17.440 439,000 -2,000 0.01% 7,656,160
2024-10-28 2024-10-24 16.460 441,000 -4,500 0.01% 7,258,860
2024-10-25 2024-10-23 16.860 445,500 -5,500 0.01% 7,511,130
2024-10-24 2024-10-22 16.440 451,000 +1,000 0.01% 7,414,440
2024-10-23 2024-10-21 16.340 450,000 +500 0.01% 7,353,000
2024-10-22 2024-10-18 16.500 449,500 -5,000 0.01% 7,416,750
2024-10-21 2024-10-17 15.180 454,500 +2,000 0.01% 6,899,310
2024-10-18 2024-10-16 15.680 452,500 +6,000 0.01% 7,095,200
2024-10-17 2024-10-15 16.140 446,500 +8,500 0.01% 7,206,510
2024-10-16 2024-10-14 17.320 438,000 +2,000 0.01% 7,586,160
2024-10-15 2024-10-10 18.020 436,000 +9,500 0.01% 7,856,720
2024-10-14 2024-10-09 17.900 426,500 -2,000 0.01% 7,634,350
2024-10-10 2024-10-08 19.060 428,500 +15,000 0.01% 8,167,210
2024-10-09 2024-10-07 22.850 413,500 +25,500 0.01% 9,448,475
2024-10-08 2024-10-04 21.450 388,000 -17,000 0.01% 8,322,600
2024-10-07 2024-10-03 18.740 405,000 +3,000 0.01% 7,589,700
2024-10-04 2024-10-02 20.150 402,000 +7,500 0.01% 8,100,300
2024-10-03 2024-09-30 17.500 394,500 -23,000 0.01% 6,903,750
2024-10-02 2024-09-27 15.980 417,500 -29,000 0.01% 6,671,650
2024-09-30 2024-09-26 13.860 446,500 +8,000 0.01% 6,188,490
2024-09-27 2024-09-25 13.400 438,500 -3,000 0.01% 5,875,900
2024-09-26 2024-09-24 12.860 441,500 +5,500 0.01% 5,677,690
2024-09-25 2024-09-23 12.700 436,000 -44,500 0.01% 5,537,200
2024-09-24 2024-09-20 13.380 480,500 +21,000 0.01% 6,429,090
2024-09-23 2024-09-19 12.120 459,500 -1,000 0.01% 5,569,140
2024-09-20 2024-09-17 11.520 460,500 -2,000 0.01% 5,304,960
2024-09-16 2024-09-12 11.680 462,500 +2,000 0.01% 5,402,000
2024-09-13 2024-09-11 11.300 460,500 -3,000 0.01% 5,203,650
2024-09-12 2024-09-10 10.900 463,500 +2,500 0.01% 5,052,150
2024-09-11 2024-09-09 11.340 461,000 -16,500 0.01% 5,227,740
2024-09-05 2024-09-03 11.000 477,500 +1,000 0.01% 5,252,500
2024-09-04 2024-09-02 10.880 476,500 +6,000 0.01% 5,184,320
2024-09-03 2024-08-30 11.220 470,500 -20,000 0.01% 5,279,010
2024-09-02 2024-08-29 10.760 490,500 +3,000 0.01% 5,277,780
2024-08-30 2024-08-28 10.520 487,500 +1,000 0.01% 5,128,500
2024-08-29 2024-08-27 10.720 486,500 +1,500 0.01% 5,215,280
2024-08-28 2024-08-26 10.960 485,000 -14,000 0.01% 5,315,600
2024-08-27 2024-08-23 10.260 499,000 +5,000 0.01% 5,119,740
2024-08-26 2024-08-22 10.400 494,000 +16,000 0.01% 5,137,600
2024-08-23 2024-08-21 11.360 478,000 +3,000 0.01% 5,430,080
2024-08-22 2024-08-20 11.700 475,000 +6,000 0.01% 5,557,500
2024-08-20 2024-08-16 11.760 469,000 -6,000 0.01% 5,515,440
2024-08-16 2024-08-14 11.220 475,000 +3,000 0.01% 5,329,500
2024-08-14 2024-08-12 11.780 472,000 -10,000 0.01% 5,560,160
2024-08-13 2024-08-09 11.360 482,000 -2,500 0.01% 5,475,520
2024-08-12 2024-08-08 11.200 484,500 +4,500 0.01% 5,426,400
2024-08-08 2024-08-06 11.440 480,000 -10,500 0.01% 5,491,200
2024-08-07 2024-08-05 11.100 490,500 +3,000 0.01% 5,444,550
2024-08-02 2024-07-31 11.520 487,500 -27,000 0.01% 5,616,000
2024-08-01 2024-07-30 10.500 514,500 +10,000 0.01% 5,402,250
2024-07-31 2024-07-29 10.560 504,500 +5,000 0.01% 5,327,520
2024-07-24 2024-07-22 11.240 499,500 -8,000 0.01% 5,614,380
2024-07-23 2024-07-19 10.820 507,500 +1,000 0.01% 5,491,150
2024-07-22 2024-07-18 11.240 506,500 +2,000 0.01% 5,693,060
2024-07-19 2024-07-17 11.280 504,500 -1,000 0.01% 5,690,760
2024-07-17 2024-07-15 11.080 505,500 +1,000 0.01% 5,600,940
2024-07-16 2024-07-12 11.460 504,500 -5,000 0.01% 5,781,570
2024-07-15 2024-07-11 11.120 509,500 -1,000 0.01% 5,665,640
2024-07-10 2024-07-08 10.780 510,500 +7,500 0.01% 5,503,190
2024-07-09 2024-07-05 11.260 503,000 -4,000 0.01% 5,663,780
2024-07-08 2024-07-04 11.180 507,000 +2,000 0.01% 5,668,260
2024-07-05 2024-07-03 11.300 505,000 -3,000 0.01% 5,706,500
2024-07-04 2024-07-02 11.180 508,000 +3,000 0.01% 5,679,440
2024-07-03 2024-06-28 11.540 505,000 +3,000 0.01% 5,827,700
2024-07-02 2024-06-27 11.680 502,000 +9,000 0.01% 5,863,360
2024-06-27 2024-06-25 11.880 493,000 -10,000 0.01% 5,856,840
2024-06-26 2024-06-24 11.840 503,000 +2,000 0.01% 5,955,520
2024-06-24 2024-06-20 11.720 501,000 +3,000 0.01% 5,871,720
2024-06-17 2024-06-13 12.280 498,000 -7,000 0.01% 6,115,440
2024-06-14 2024-06-12 12.540 505,000 -22,000 0.01% 6,332,700
2024-06-13 2024-06-11 10.980 527,000 +12,000 0.01% 5,786,460
2024-06-12 2024-06-07 11.380 515,000 +3,000 0.01% 5,860,700
2024-06-11 2024-06-06 11.560 512,000 -1,000 0.01% 5,918,720
2024-06-07 2024-06-05 11.780 513,000 +4,000 0.01% 6,043,140
2024-06-06 2024-06-04 11.780 509,000 -3,000 0.01% 5,996,020
2024-06-05 2024-06-03 11.320 512,000 -500 0.01% 5,795,840
2024-06-04 2024-05-31 11.140 512,500 +1,000 0.01% 5,709,250
2024-06-03 2024-05-30 11.200 511,500 +11,000 0.01% 5,728,800
2024-05-31 2024-05-29 11.420 500,500 +2,500 0.01% 5,715,710
2024-05-29 2024-05-27 11.860 498,000 -3,000 0.01% 5,906,280
2024-05-28 2024-05-24 12.440 501,000 +4,000 0.01% 6,232,440
2024-05-27 2024-05-23 12.880 497,000 +6,000 0.01% 6,401,360
2024-05-24 2024-05-22 13.160 491,000 +18,000 0.01% 6,461,560
2024-05-23 2024-05-21 13.180 473,000 +40,000 0.01% 6,234,140
2024-05-22 2024-05-20 14.040 433,000 +23,000 0.01% 6,079,320
2024-05-21 2024-05-17 14.060 410,000 +3,000 0.01% 5,764,600
2024-05-20 2024-05-16 14.560 407,000 -9,000 0.01% 5,925,920
2024-05-17 2024-05-14 14.500 416,000 -15,000 0.01% 6,032,000
2024-05-16 2024-05-13 14.140 431,000 +30,500 0.01% 6,094,340
2024-05-14 2024-05-10 14.660 400,500 -500 0.01% 5,871,330
2024-05-10 2024-05-08 14.120 401,000 -4,500 0.01% 5,662,120
2024-05-09 2024-05-07 14.420 405,500 +5,000 0.01% 5,847,310
2024-05-08 2024-05-06 14.860 400,500 -13,000 0.01% 5,951,430
2024-05-07 2024-05-03 13.960 413,500 +16,000 0.01% 5,772,460
2024-05-06 2024-05-02 14.560 397,500 -13,500 0.01% 5,787,600
2024-05-03 2024-04-30 13.740 411,000 -7,000 0.01% 5,647,140
2024-05-02 2024-04-29 13.960 418,000 +13,000 0.01% 5,835,280
2024-04-30 2024-04-26 13.480 405,000 -4,000 0.01% 5,459,400
2024-04-29 2024-04-25 12.740 409,000 -2,000 0.01% 5,210,660
2024-04-26 2024-04-24 12.900 411,000 +500 0.01% 5,301,900
2024-04-25 2024-04-23 12.980 410,500 +1,000 0.01% 5,328,290
2024-04-24 2024-04-22 12.800 409,500 +500 0.01% 5,241,600
2024-04-23 2024-04-19 12.620 409,000 -2,500 0.01% 5,161,580
2024-04-22 2024-04-18 13.240 411,500 +1,000 0.01% 5,448,260
2024-04-19 2024-04-17 13.320 410,500 +5,000 0.01% 5,467,860
2024-04-18 2024-04-16 13.040 405,500 -2,000 0.01% 5,287,720
2024-04-17 2024-04-15 13.580 407,500 +4,000 0.01% 5,533,850
2024-04-16 2024-04-12 13.900 403,500 -1,000 0.01% 5,608,650
2024-04-15 2024-04-11 14.100 404,500 +5,500 0.01% 5,703,450
2024-04-12 2024-04-10 14.340 399,000 -1,500 0.01% 5,721,660
2024-04-11 2024-04-09 14.400 400,500 -1,000 0.01% 5,767,200
2024-04-10 2024-04-08 14.080 401,500 -10,000 0.01% 5,653,120
2024-04-09 2024-04-05 13.360 411,500 +9,000 0.01% 5,497,640
2024-04-05 2024-04-02 14.200 402,500 +5,000 0.01% 5,715,500
2024-04-03 2024-03-28 14.300 397,500 -3,500 0.01% 5,684,250
2024-04-02 2024-03-27 13.760 401,000 +2,000 0.01% 5,517,760
2024-03-28 2024-03-26 13.560 399,000 +2,000 0.01% 5,410,440
2024-03-27 2024-03-25 14.020 397,000 -2,000 0.01% 5,565,940
2024-03-25 2024-03-21 14.200 399,000 +2,000 0.01% 5,665,800
2024-03-22 2024-03-20 13.920 397,000 +3,000 0.01% 5,526,240
2024-03-21 2024-03-19 13.920 394,000 +6,000 0.01% 5,484,480
2024-03-20 2024-03-18 14.760 388,000 +11,500 0.01% 5,726,880
2024-03-19 2024-03-15 14.440 376,500 +12,000 0.01% 5,436,660
2024-03-18 2024-03-14 16.080 364,500 +26,500 0.01% 5,861,160
2024-03-15 2024-03-13 18.500 338,000 -2,000 0.01% 6,253,000
2024-03-14 2024-03-12 18.600 340,000 -500 0.01% 6,324,000
2024-03-13 2024-03-11 17.700 340,500 -4,500 0.01% 6,026,850
2024-03-12 2024-03-08 17.440 345,000 -17,500 0.01% 6,016,800
2024-03-11 2024-03-07 17.080 362,500 +27,500 0.01% 6,191,500
2024-03-08 2024-03-06 21.750 335,000 -3,000 0.01% 7,286,250
2024-03-07 2024-03-05 19.940 338,000 +21,000 0.01% 6,739,720
2024-03-06 2024-03-04 21.000 317,000 -7,500 0.01% 6,657,000
2024-03-05 2024-03-01 18.800 324,500 +3,000 0.01% 6,100,600
2024-03-04 2024-02-29 19.040 321,500 -500 0.01% 6,121,360
2024-03-01 2024-02-28 18.460 322,000 +5,000 0.01% 5,944,120
2024-02-29 2024-02-27 18.900 317,000 -3,500 0.01% 5,991,300
2024-02-28 2024-02-26 18.760 320,500 +2,500 0.01% 6,012,580
2024-02-23 2024-02-21 18.100 318,000 -10,000 0.01% 5,755,800
2024-02-22 2024-02-20 17.220 328,000 +4,000 0.01% 5,648,160
2024-02-21 2024-02-19 16.600 324,000 +2,000 0.01% 5,378,400
2024-02-20 2024-02-16 17.280 322,000 -11,500 0.01% 5,564,160
2024-02-19 2024-02-15 15.420 333,500 -500 0.01% 5,142,570
2024-02-16 2024-02-14 15.720 334,000 +12,500 0.01% 5,250,480
2024-02-15 2024-02-09 17.320 321,500 +8,000 0.01% 5,568,380
2024-02-14 2024-02-07 19.180 313,500 -15,000 0.01% 6,012,930
2024-02-08 2024-02-06 18.160 328,500 +9,000 0.01% 5,965,560
2024-02-07 2024-02-05 17.300 319,500 +3,500 0.01% 5,527,350
2024-02-06 2024-02-02 16.780 316,000 +1,000 0.01% 5,302,480
2024-02-05 2024-02-01 21.150 315,000 -1,000 0.01% 6,662,250
2024-02-02 2024-01-31 20.500 316,000 +8,000 0.01% 6,478,000
2024-02-01 2024-01-30 22.350 308,000 +2,000 0.01% 6,883,800
2024-01-31 2024-01-29 23.150 306,000 +500 0.01% 7,083,900
2024-01-30 2024-01-26 24.550 305,500 +2,500 0.01% 7,500,025
2024-01-29 2024-01-25 30.000 303,000 -2,000 0.01% 9,090,000
2024-01-26 2024-01-24 29.400 305,000 -1,000 0.01% 8,967,000
2024-01-25 2024-01-23 28.450 306,000 -1,000 0.01% 8,705,700
2024-01-24 2024-01-22 27.000 307,000 +1,000 0.01% 8,289,000
2024-01-23 2024-01-19 28.350 306,000 +1,000 0.01% 8,675,100
2024-01-17 2024-01-15 30.500 305,000 +1,000 0.01% 9,302,500
2024-01-16 2024-01-12 29.500 304,000 +1,000 0.01% 8,968,000
2024-01-15 2024-01-11 30.450 303,000 -5,000 0.01% 9,226,350
2024-01-12 2024-01-10 28.000 308,000 -3,000 0.01% 8,624,000
2024-01-10 2024-01-08 26.350 311,000 +3,000 0.01% 8,194,850
2024-01-04 2024-01-02 28.700 308,000 +1,000 0.01% 8,839,600
2024-01-03 2023-12-29 29.600 307,000 -500 0.01% 9,087,200
2024-01-02 2023-12-28 28.900 307,500 -2,500 0.01% 8,886,750
2023-12-29 2023-12-27 27.500 310,000 +500 0.01% 8,525,000
2023-12-28 2023-12-22 26.950 309,500 +3,000 0.01% 8,341,025
2023-12-20 2023-12-18 29.300 306,500 +1,000 0.01% 8,980,450
2023-12-19 2023-12-15 29.500 305,500 -1,500 0.01% 9,012,250
2023-12-18 2023-12-14 28.950 307,000 -500 0.01% 8,887,650
2023-12-15 2023-12-13 28.000 307,500 -5,000 0.01% 8,610,000
2023-12-14 2023-12-12 28.600 312,500 +2,500 0.01% 8,937,500
2023-12-13 2023-12-11 28.600 310,000 -2,500 0.01% 8,866,000
2023-12-12 2023-12-08 29.350 312,500 +4,500 0.01% 9,171,875
2023-12-11 2023-12-07 29.950 308,000 -6,500 0.01% 9,224,600
2023-12-08 2023-12-06 30.700 314,500 +7,000 0.01% 9,655,150
2023-12-07 2023-12-05 30.350 307,500 +12,000 0.01% 9,332,625
2023-12-06 2023-12-04 33.150 295,500 +6,500 0.01% 9,795,825
2023-12-05 2023-12-01 43.500 289,000 -1,000 0.01% 12,571,500
2023-12-04 2023-11-30 43.500 290,000 +1,500 0.01% 12,615,000
2023-12-01 2023-11-29 44.700 288,500 +4,500 0.01% 12,895,950
2023-11-30 2023-11-28 45.550 284,000 +500 0.01% 12,936,200
2023-11-29 2023-11-27 46.050 283,500 +2,000 0.01% 13,055,175
2023-11-28 2023-11-24 44.900 281,500 +7,500 0.01% 12,639,350
2023-11-27 2023-11-23 46.800 274,000 +2,000 0.01% 12,823,200
2023-11-24 2023-11-22 47.400 272,000 +1,500 0.01% 12,892,800
2023-11-21 2023-11-17 47.250 270,500 +500 0.01% 12,781,125
2023-11-20 2023-11-16 47.750 270,000 +6,000 0.01% 12,892,500
2023-11-17 2023-11-15 50.700 264,000 +1,000 0.01% 13,384,800
2023-11-13 2023-11-09 50.400 263,000 +2,500 0.01% 13,255,200
2023-11-10 2023-11-08 51.000 260,500 +500 0.01% 13,285,500
2023-11-09 2023-11-07 49.150 260,000 +500 0.01% 12,779,000
2023-11-08 2023-11-06 50.100 259,500 -500 0.01% 13,000,950
2023-11-07 2023-11-03 47.950 260,000 -10,000 0.01% 12,467,000
2023-11-02 2023-10-31 48.600 270,000 +500 0.01% 13,122,000
2023-11-01 2023-10-30 50.500 269,500 -5,000 0.01% 13,609,750
2023-10-31 2023-10-27 47.750 274,500 -4,500 0.01% 13,107,375
2023-10-30 2023-10-26 44.500 279,000 +3,000 0.01% 12,415,500
2023-10-24 2023-10-19 45.950 276,000 +2,500 0.01% 12,682,200
2023-10-20 2023-10-18 47.350 273,500 +1,000 0.01% 12,950,225
2023-10-17 2023-10-13 49.100 272,500 -500 0.01% 13,379,750
2023-10-16 2023-10-12 49.650 273,000 -4,000 0.01% 13,554,450
2023-10-13 2023-10-11 46.950 277,000 -4,000 0.01% 13,005,150
2023-10-12 2023-10-10 44.750 281,000 -1,000 0.01% 12,574,750
2023-10-11 2023-10-09 44.900 282,000 -500 0.01% 12,661,800
2023-10-09 2023-10-05 42.900 282,500 -1,000 0.01% 12,119,250
2023-10-05 2023-10-03 44.450 283,500 -2,000 0.01% 12,601,575
2023-10-04 2023-09-29 45.650 285,500 -2,500 0.01% 13,033,075
2023-09-29 2023-09-27 44.550 288,000 -5,000 0.01% 12,830,400
2023-09-28 2023-09-26 42.950 293,000 +5,000 0.01% 12,584,350
2023-09-27 2023-09-25 43.700 288,000 -2,500 0.01% 12,585,600
2023-09-22 2023-09-20 41.950 290,500 +1,500 0.01% 12,186,475
2023-09-20 2023-09-18 43.600 289,000 +500 0.01% 12,600,400
2023-09-19 2023-09-15 43.900 288,500 -1,000 0.01% 12,665,150
2023-09-18 2023-09-14 41.900 289,500 +1,000 0.01% 12,130,050
2023-09-14 2023-09-12 42.500 288,500 +1,500 0.01% 12,261,250
2023-09-12 2023-09-07 41.850 287,000 +5,000 0.01% 12,010,950
2023-09-11 2023-09-06 42.800 282,000 +2,000 0.01% 12,069,600
2023-09-07 2023-09-05 43.700 280,000 +1,000 0.01% 12,236,000
2023-09-06 2023-09-04 44.950 279,000 +4,000 0.01% 12,541,050
2023-09-04 2023-08-30 46.250 275,000 -3,500 0.01% 12,718,750
2023-08-31 2023-08-29 45.950 278,500 -1,000 0.01% 12,797,075
2023-08-30 2023-08-28 45.250 279,500 -2,000 0.01% 12,647,375
2023-08-29 2023-08-25 44.350 281,500 -3,000 0.01% 12,484,525
2023-08-28 2023-08-24 44.600 284,500 -10,000 0.01% 12,688,700
2023-08-24 2023-08-22 40.550 294,500 -1,000 0.01% 11,941,975
2023-08-21 2023-08-17 41.250 295,500 +4,000 0.01% 12,189,375
2023-08-17 2023-08-15 41.700 291,500 +500 0.01% 12,155,550
2023-08-16 2023-08-14 42.550 291,000 +500 0.01% 12,382,050
2023-08-10 2023-08-08 43.250 290,500 +3,500 0.01% 12,564,125
2023-08-07 2023-08-03 45.350 287,000 -11,500 0.01% 13,015,450
2023-08-04 2023-08-02 43.850 298,500 +1,500 0.01% 13,089,225
2023-08-03 2023-08-01 44.600 297,000 +4,000 0.01% 13,246,200
2023-08-01 2023-07-28 43.300 293,000 -20,000 0.01% 12,686,900
2023-07-31 2023-07-27 41.900 313,000 -3,500 0.01% 13,114,700
2023-07-28 2023-07-26 42.050 316,500 -1,000 0.01% 13,308,825
2023-07-27 2023-07-25 41.700 317,500 +2,000 0.01% 13,239,750
2023-07-24 2023-07-20 40.450 315,500 -3,000 0.01% 12,761,975
2023-07-18 2023-07-13 40.700 318,500 -4,500 0.01% 12,962,950
2023-07-14 2023-07-12 37.500 323,000 +2,000 0.01% 12,112,500
2023-07-13 2023-07-11 38.450 321,000 -2,000 0.01% 12,342,450
2023-07-12 2023-07-10 38.000 323,000 -1,000 0.01% 12,274,000
2023-07-11 2023-07-07 37.800 324,000 +3,000 0.01% 12,247,200
2023-07-07 2023-07-05 39.050 321,000 -1,500 0.01% 12,535,050
2023-07-06 2023-07-04 39.400 322,500 -6,500 0.01% 12,706,500
2023-07-05 2023-07-03 38.100 329,000 +2,500 0.01% 12,534,900
2023-07-04 2023-06-30 37.550 326,500 +5,500 0.01% 12,260,075
2023-07-03 2023-06-29 35.950 321,000 +10,000 0.01% 11,539,950
2023-06-30 2023-06-28 37.800 311,000 +4,000 0.01% 11,755,800
2023-06-28 2023-06-26 38.450 307,000 -12,500 0.01% 11,804,150
2023-06-27 2023-06-23 37.750 319,500 +12,500 0.01% 12,061,125
2023-06-26 2023-06-21 37.750 307,000 -23,000 0.01% 11,589,250
2023-06-23 2023-06-20 38.750 330,000 +19,000 0.01% 12,787,500
2023-06-20 2023-06-16 47.450 311,000 +20,000 0.01% 14,756,950
2023-06-19 2023-06-15 47.300 291,000 -2,000 0.01% 13,764,300
2023-06-16 2023-06-14 44.150 293,000 -1,000 0.01% 12,935,950
2023-06-15 2023-06-13 44.800 294,000 +500 0.01% 13,171,200
2023-06-13 2023-06-09 44.850 293,500 -2,000 0.01% 13,163,475
2023-06-07 2023-06-05 43.850 295,500 +2,000 0.01% 12,957,675
2023-06-06 2023-06-02 44.450 293,500 -3,000 0.01% 13,046,075
2023-06-05 2023-06-01 41.750 296,500 -500 0.01% 12,378,875
2023-06-02 2023-05-31 40.050 297,000 +1,000 0.01% 11,894,850
2023-06-01 2023-05-30 41.700 296,000 -1,000 0.01% 12,343,200
2023-05-31 2023-05-29 42.000 297,000 +8,500 0.01% 12,474,000
2023-05-29 2023-05-24 44.350 288,500 -1,500 0.01% 12,794,975
2023-05-25 2023-05-23 44.850 290,000 -1,000 0.01% 13,006,500
2023-05-24 2023-05-22 44.550 291,000 +500 0.01% 12,964,050
2023-05-23 2023-05-19 42.150 290,500 +3,000 0.01% 12,244,575
2023-05-22 2023-05-18 43.600 287,500 +1,500 0.01% 12,535,000
2023-05-19 2023-05-17 44.850 286,000 +500 0.01% 12,827,100
2023-05-15 2023-05-11 46.600 285,500 -1,000 0.01% 13,304,300
2023-05-12 2023-05-10 45.250 286,500 -1,000 0.01% 12,964,125
2023-05-11 2023-05-09 45.050 287,500 +1,000 0.01% 12,951,875
2023-05-08 2023-05-04 46.850 286,500 -1,000 0.01% 13,422,525
2023-05-03 2023-04-28 46.450 287,500 +1,000 0.01% 13,354,375
2023-05-02 2023-04-27 47.400 286,500 -6,000 0.01% 13,580,100
2023-04-28 2023-04-26 46.800 292,500 +6,000 0.01% 13,689,000
2023-04-27 2023-04-25 46.300 286,500 +1,500 0.01% 13,264,950
2023-04-25 2023-04-21 50.350 285,000 +1,000 0.01% 14,349,750
2023-04-24 2023-04-20 52.150 284,000 -3,000 0.01% 14,810,600
2023-04-20 2023-04-18 54.350 287,000 +1,000 0.01% 15,598,450
2023-04-19 2023-04-17 54.100 286,000 +6,000 0.01% 15,472,600
2023-04-18 2023-04-14 54.800 280,000 -2,000 0.01% 15,344,000
2023-04-17 2023-04-13 53.850 282,000 -8,500 0.01% 15,185,700
2023-04-14 2023-04-12 49.950 290,500 -20,000 0.01% 14,510,475
2023-04-13 2023-04-11 50.000 310,500 +21,500 0.01% 15,525,000
2023-04-12 2023-04-06 47.350 289,000 +5,500 0.01% 13,684,150
2023-04-06 2023-04-03 47.300 283,500 +500 0.01% 13,409,550
2023-04-04 2023-03-31 48.600 283,000 +3,000 0.01% 13,753,800
2023-04-03 2023-03-30 49.300 280,000 +1,000 0.01% 13,804,000
2023-03-31 2023-03-29 48.450 279,000 -2,000 0.01% 13,517,550
2023-03-30 2023-03-28 48.300 281,000 +1,000 0.01% 13,572,300
2023-03-28 2023-03-24 48.900 280,000 +1,000 0.01% 13,692,000
2023-03-27 2023-03-23 50.700 279,000 +2,000 0.01% 14,145,300
2023-03-24 2023-03-22 49.900 277,000 +2,000 0.01% 13,822,300
2023-03-23 2023-03-21 49.150 275,000 -2,000 0.01% 13,516,250
2023-03-22 2023-03-20 45.150 277,000 +2,500 0.01% 12,506,550
2023-03-20 2023-03-16 48.800 274,500 +500 0.01% 13,395,600
2023-03-16 2023-03-14 49.850 274,000 +500 0.01% 13,658,900
2023-03-14 2023-03-10 52.000 273,500 +1,000 0.01% 14,222,000
2023-03-13 2023-03-09 53.200 272,500 +1,000 0.01% 14,497,000
2023-03-10 2023-03-08 53.300 271,500 +2,000 0.01% 14,470,950
2023-03-07 2023-03-03 57.750 269,500 +2,000 0.01% 15,563,625
2023-03-06 2023-03-02 57.600 267,500 +9,500 0.01% 15,408,000
2023-03-03 2023-03-01 58.300 258,000 +1,000 0.01% 15,041,400
2023-02-27 2023-02-23 54.800 257,000 +2,000 0.01% 14,083,600
2023-02-22 2023-02-20 58.500 255,000 -500 0.01% 14,917,500
2023-02-21 2023-02-17 56.650 255,500 -9,500 0.01% 14,474,075
2023-02-20 2023-02-16 57.850 265,000 +2,500 0.01% 15,330,250
2023-02-17 2023-02-15 60.450 262,500 -13,500 0.01% 15,868,125
2023-02-16 2023-02-14 62.000 276,000 +5,500 0.01% 17,112,000
2023-02-14 2023-02-10 64.550 270,500 -5,000 0.01% 17,460,775
2023-02-13 2023-02-09 65.700 275,500 +6,000 0.01% 18,100,350
2023-02-10 2023-02-08 65.200 269,500 -1,000 0.01% 17,571,400
2023-02-09 2023-02-07 64.450 270,500 +500 0.01% 17,433,725
2023-02-08 2023-02-06 63.500 270,000 -1,500 0.01% 17,145,000
2023-02-07 2023-02-03 65.950 271,500 +5,500 0.01% 17,905,425
2023-02-06 2023-02-02 68.100 266,000 -3,000 0.01% 18,114,600
2023-02-03 2023-02-01 67.050 269,000 -6,000 0.01% 18,036,450
2023-02-02 2023-01-31 65.250 275,000 +8,500 0.01% 17,943,750
2023-02-01 2023-01-30 67.000 266,500 +7,500 0.01% 17,855,500
2023-01-30 2023-01-26 71.400 259,000 +1,500 0.01% 18,492,600
2023-01-27 2023-01-20 71.350 257,500 +12,500 0.01% 18,372,625
2023-01-26 2023-01-19 70.400 245,000 -2,000 0.01% 17,248,000
2023-01-19 2023-01-17 69.400 247,000 +3,000 0.01% 17,141,800
2023-01-18 2023-01-16 73.900 244,000 +11,500 0.01% 18,031,600
2023-01-17 2023-01-13 72.600 232,500 -13,000 0.01% 16,879,500
2023-01-16 2023-01-12 68.250 245,500 +11,500 0.01% 16,755,375
2023-01-13 2023-01-11 69.950 234,000 -2,000 0.01% 16,368,300
2023-01-11 2023-01-09 67.650 236,000 -2,500 0.01% 15,965,400
2023-01-10 2023-01-06 66.050 238,500 +1,500 0.01% 15,752,925
2023-01-09 2023-01-05 67.500 237,000 +500 0.01% 15,997,500
2023-01-06 2023-01-04 66.200 236,500 -1,000 0.01% 15,656,300
2023-01-05 2023-01-03 62.550 237,500 -1,500 0.01% 14,855,625
2023-01-03 2022-12-29 59.550 239,000 -4,500 0.01% 14,232,450
2022-12-30 2022-12-28 57.800 243,500 -6,500 0.01% 14,074,300
2022-12-29 2022-12-23 54.050 250,000 -4,000 0.01% 13,512,500
2022-12-21 2022-12-19 50.200 254,000 +1,500 0.01% 12,750,800
2022-12-20 2022-12-16 51.300 252,500 -3,500 0.01% 12,953,250
2022-12-19 2022-12-15 48.650 256,000 -1,000 0.01% 12,454,400
2022-12-16 2022-12-14 50.800 257,000 +2,000 0.01% 13,055,600
2022-12-15 2022-12-13 51.350 255,000 +3,000 0.01% 13,094,250
2022-12-14 2022-12-12 51.850 252,000 +3,000 0.01% 13,066,200
2022-12-13 2022-12-09 53.900 249,000 +7,000 0.01% 13,421,100
2022-12-12 2022-12-08 55.550 242,000 +10,000 0.01% 13,443,100
2022-12-09 2022-12-07 50.800 232,000 -2,000 0.01% 11,785,600
2022-12-08 2022-12-06 53.100 234,000 -2,000 0.01% 12,425,400
2022-12-07 2022-12-05 55.050 236,000 -3,000 0.01% 12,991,800
2022-12-06 2022-12-02 51.800 239,000 +500 0.01% 12,380,200
2022-12-05 2022-12-01 50.650 238,500 -1,500 0.01% 12,080,025
2022-12-02 2022-11-30 50.150 240,000 +2,000 0.01% 12,036,000
2022-11-28 2022-11-24 48.550 238,000 -2,000 0.01% 11,554,900
2022-11-25 2022-11-23 48.300 240,000 +4,000 0.01% 11,592,000
2022-11-23 2022-11-21 50.800 236,000 -10,000 0.01% 11,988,800
2022-11-22 2022-11-18 51.650 246,000 -1,000 0.01% 12,705,900
2022-11-21 2022-11-17 52.300 247,000 +1,500 0.01% 12,918,100
2022-11-18 2022-11-16 54.050 245,500 +1,000 0.01% 13,269,275
2022-11-17 2022-11-15 54.000 244,500 -4,500 0.01% 13,203,000
2022-11-16 2022-11-14 51.550 249,000 -4,500 0.01% 12,835,950
2022-11-15 2022-11-11 50.950 253,500 -12,500 0.01% 12,915,825
2022-11-14 2022-11-10 43.750 266,000 +3,000 0.01% 11,637,500
2022-11-11 2022-11-09 44.600 263,000 +1,000 0.01% 11,729,800
2022-11-10 2022-11-08 46.800 262,000 +5,500 0.01% 12,261,600
2022-11-09 2022-11-07 47.000 256,500 -42,000 0.01% 12,055,500
2022-11-08 2022-11-04 43.350 298,500 -3,000 0.01% 12,939,975
2022-11-07 2022-11-03 39.250 301,500 +1,500 0.01% 11,833,875
2022-11-04 2022-11-02 39.900 300,000 +25,500 0.01% 11,970,000
2022-11-03 2022-11-01 37.950 274,500 +1,500 0.01% 10,417,275
2022-11-02 2022-10-31 35.500 273,000 +14,500 0.01% 9,691,500
2022-11-01 2022-10-28 38.800 258,500 +1,000 0.01% 10,029,800
2022-10-31 2022-10-27 39.750 257,500 +2,000 0.01% 10,235,625
2022-10-28 2022-10-26 40.000 255,500 -1,500 0.01% 10,220,000
2022-10-27 2022-10-25 38.700 257,000 +3,500 0.01% 9,945,900
2022-10-26 2022-10-24 38.900 253,500 +1,500 0.01% 9,861,150
2022-10-25 2022-10-21 42.150 252,000 +3,500 0.01% 10,621,800
2022-10-24 2022-10-20 42.700 248,500 +9,500 0.01% 10,610,950
2022-10-21 2022-10-19 47.200 239,000 +2,000 0.01% 11,280,800
2022-10-20 2022-10-18 50.400 237,000 +1,000 0.01% 11,944,800
2022-10-18 2022-10-14 51.150 236,000 -10,000 0.01% 12,071,400
2022-10-17 2022-10-13 47.100 246,000 -1,000 0.01% 11,586,600
2022-10-14 2022-10-12 47.000 247,000 -5,000 0.01% 11,609,000
2022-10-13 2022-10-11 46.250 252,000 -1,000 0.01% 11,655,000
2022-10-12 2022-10-10 47.000 253,000 +1,500 0.01% 11,891,000
2022-10-10 2022-10-06 49.750 251,500 +2,000 0.01% 12,512,125
2022-10-07 2022-10-05 50.350 249,500 -2,000 0.01% 12,562,325
2022-10-06 2022-10-03 48.300 251,500 -4,000 0.01% 12,147,450
2022-10-05 2022-09-30 47.400 255,500 +500 0.01% 12,110,700
2022-10-03 2022-09-29 47.700 255,000 +500 0.01% 12,163,500
2022-09-30 2022-09-28 48.350 254,500 -3,000 0.01% 12,305,075
2022-09-29 2022-09-27 48.900 257,500 +500 0.01% 12,591,750
2022-09-28 2022-09-26 47.950 257,000 -2,000 0.01% 12,323,150
2022-09-27 2022-09-23 46.400 259,000 -2,500 0.01% 12,017,600
2022-09-23 2022-09-21 48.400 261,500 -2,000 0.01% 12,656,600
2022-09-22 2022-09-20 49.450 263,500 +500 0.01% 13,030,075
2022-09-21 2022-09-19 49.250 263,000 +4,000 0.01% 12,952,750
2022-09-20 2022-09-16 51.850 259,000 +500 0.01% 13,429,150
2022-09-19 2022-09-15 54.150 258,500 -1,000 0.01% 13,997,775
2022-09-16 2022-09-14 50.800 259,500 +6,500 0.01% 13,182,600
2022-09-15 2022-09-13 53.400 253,000 +14,500 0.01% 13,510,200
2022-09-14 2022-09-09 66.700 238,500 -3,500 0.01% 15,907,950
2022-09-07 2022-09-05 64.000 242,000 +4,000 0.01% 15,488,000
2022-09-06 2022-09-02 66.450 238,000 +2,000 0.01% 15,815,100
2022-08-31 2022-08-29 70.850 236,000 +1,500 0.01% 16,720,600
2022-08-30 2022-08-26 72.050 234,500 -5,500 0.01% 16,895,725
2022-08-26 2022-08-24 65.500 240,000 -8,000 0.01% 15,720,000
2022-08-25 2022-08-23 66.250 248,000 +4,000 0.01% 16,430,000
2022-08-24 2022-08-22 67.850 244,000 -500 0.01% 16,555,400
2022-08-23 2022-08-19 68.200 244,500 +11,000 0.01% 16,674,900
2022-08-22 2022-08-18 71.700 233,500 -2,000 0.01% 16,741,950
2022-08-18 2022-08-16 70.000 235,500 +1,500 0.01% 16,485,000
2022-08-17 2022-08-15 70.300 234,000 -500 0.01% 16,450,200
2022-08-16 2022-08-12 70.850 234,500 -500 0.01% 16,614,325
2022-08-15 2022-08-11 71.950 235,000 -9,500 0.01% 16,908,250
2022-08-12 2022-08-10 67.600 244,500 +11,000 0.01% 16,528,200
2022-08-11 2022-08-09 74.500 233,500 +1,500 0.01% 17,395,750
2022-08-08 2022-08-04 74.850 232,000 -1,000 0.01% 17,365,200
2022-08-05 2022-08-03 71.750 233,000 -2,000 0.01% 16,717,750
2022-08-04 2022-08-02 71.100 235,000 +3,500 0.01% 16,708,500
2022-08-03 2022-08-01 73.800 231,500 +1,000 0.01% 17,084,700
2022-08-02 2022-07-29 74.550 230,500 +5,500 0.01% 17,183,775
2022-08-01 2022-07-28 76.950 225,000 +1,500 0.01% 17,313,750
2022-07-29 2022-07-27 77.800 223,500 +1,000 0.01% 17,388,300
2022-07-28 2022-07-26 81.150 222,500 -1,000 0.01% 18,055,875
2022-07-27 2022-07-25 78.900 223,500 +1,000 0.01% 17,634,150
2022-07-26 2022-07-22 81.850 222,500 -500 0.01% 18,211,625
2022-07-25 2022-07-21 80.450 223,000 -500 0.01% 17,940,350
2022-07-22 2022-07-20 79.550 223,500 -6,000 0.01% 17,779,425
2022-07-21 2022-07-19 77.550 229,500 +1,000 0.01% 17,797,725
2022-07-20 2022-07-18 76.350 228,500 +500 0.01% 17,445,975
2022-07-19 2022-07-15 76.000 228,000 +1,000 0.01% 17,328,000
2022-07-18 2022-07-14 79.450 227,000 +4,000 0.01% 18,035,150
2022-07-15 2022-07-13 75.750 223,000 -3,500 0.01% 16,892,250
2022-07-14 2022-07-12 74.850 226,500 +3,000 0.01% 16,953,525
2022-07-13 2022-07-11 77.050 223,500 +1,500 0.01% 17,220,675
2022-07-12 2022-07-08 80.000 222,000 -1,000 0.01% 17,760,000
2022-07-08 2022-07-06 83.250 223,000 +1,000 0.01% 18,564,750
2022-07-07 2022-07-05 82.600 222,000 -1,000 0.01% 18,337,200
2022-07-06 2022-07-04 77.550 223,000 -3,500 0.01% 17,293,650
2022-07-05 2022-06-30 71.800 226,500 +1,500 0.01% 16,262,700
2022-07-04 2022-06-29 72.650 225,000 -17,500 0.01% 16,346,250
2022-06-29 2022-06-27 76.650 242,500 +20,500 0.01% 18,587,625
2022-06-28 2022-06-24 77.200 222,000 +500 0.01% 17,138,400
2022-06-23 2022-06-21 71.100 221,500 -4,500 0.01% 15,748,650
2022-06-21 2022-06-17 67.000 226,000 +1,000 0.01% 15,142,000
2022-06-20 2022-06-16 65.150 225,000 -500 0.01% 14,658,750
2022-06-17 2022-06-15 68.000 225,500 -2,500 0.01% 15,334,000
2022-06-16 2022-06-14 65.000 228,000 +2,000 0.01% 14,820,000
2022-06-15 2022-06-13 65.000 226,000 -5,800 0.01% 14,690,000
2022-06-14 2022-06-10 69.000 231,800 -37,500 0.01% 15,994,200
2022-06-13 2022-06-09 71.100 269,300 +30,500 0.01% 19,147,230
2022-06-10 2022-06-08 69.850 238,800 -2,000 0.01% 16,680,180
2022-06-09 2022-06-07 64.650 240,800 -2,000 0.01% 15,567,720
2022-06-08 2022-06-06 62.900 242,800 -8,500 0.01% 15,272,120
2022-06-07 2022-06-02 57.000 251,300 -5,000 0.01% 14,324,100
2022-06-06 2022-06-01 56.850 256,300 +1,000 0.01% 14,570,655
2022-06-02 2022-05-31 58.000 255,300 +500 0.01% 14,807,400
2022-06-01 2022-05-30 56.400 254,800 +4,500 0.01% 14,370,720
2022-05-31 2022-05-27 54.300 250,300 -14,500 0.01% 13,591,290
2022-05-30 2022-05-26 50.650 264,800 +12,500 0.01% 13,412,120
2022-05-27 2022-05-25 53.300 252,300 -500 0.01% 13,447,590
2022-05-26 2022-05-24 53.100 252,800 +4,000 0.01% 13,423,680
2022-05-25 2022-05-23 56.250 248,800 -1,500 0.01% 13,995,000
2022-05-24 2022-05-20 56.300 250,300 -3,000 0.01% 14,091,890
2022-05-18 2022-05-16 53.050 253,300 -1,000 0.01% 13,437,565
2022-05-17 2022-05-13 51.900 254,300 -500 0.01% 13,198,170
2022-05-16 2022-05-12 51.100 254,800 +3,500 0.01% 13,020,280
2022-05-13 2022-05-11 52.600 251,300 -6,500 0.01% 13,218,380
2022-05-12 2022-05-10 49.400 257,800 +4,000 0.01% 12,735,320
2022-05-11 2022-05-06 50.400 253,800 +2,000 0.01% 12,791,520
2022-05-10 2022-05-05 54.200 251,800 +10,000 0.01% 13,647,560
2022-05-06 2022-05-04 57.300 241,800 +2,500 0.01% 13,855,140
2022-05-05 2022-05-03 60.400 239,300 -2,000 0.01% 14,453,720
2022-05-04 2022-04-29 60.000 241,300 -1,500 0.01% 14,478,000
2022-04-29 2022-04-27 55.050 242,800 -500 0.01% 13,366,140
2022-04-28 2022-04-26 55.500 243,300 -5,000 0.01% 13,503,150
2022-04-27 2022-04-25 53.650 248,300 +4,500 0.01% 13,321,295
2022-04-26 2022-04-22 56.800 243,800 +500 0.01% 13,847,840
2022-04-25 2022-04-21 56.000 243,300 +9,300 0.01% 13,624,800
2022-04-21 2022-04-19 60.250 234,000 +3,000 0.01% 14,098,500
2022-04-20 2022-04-14 63.600 231,000 -2,000 0.01% 14,691,600
2022-04-19 2022-04-13 61.400 233,000 +1,500 0.01% 14,306,200
2022-04-13 2022-04-11 61.650 231,500 +1,000 0.01% 14,271,975
2022-04-11 2022-04-07 65.000 230,500 +3,500 0.01% 14,982,500
2022-04-08 2022-04-06 68.600 227,000 -500 0.01% 15,572,200
2022-04-07 2022-04-04 69.550 227,500 -3,500 0.01% 15,822,625
2022-04-06 2022-04-01 65.850 231,000 -500 0.01% 15,211,350
2022-04-04 2022-03-31 65.050 231,500 +5,000 0.01% 15,059,075
2022-04-01 2022-03-30 69.200 226,500 -20,000 0.01% 15,673,800
2022-03-31 2022-03-29 67.850 246,500 +16,500 0.01% 16,725,025
2022-03-30 2022-03-28 65.050 230,000 -2,500 0.01% 14,961,500
2022-03-29 2022-03-25 63.600 232,500 -18,500 0.01% 14,787,000
2022-03-28 2022-03-24 69.400 251,000 +3,000 0.01% 17,419,400
2022-03-25 2022-03-23 65.300 248,000 -4,500 0.01% 16,194,400
2022-03-24 2022-03-22 58.350 252,500 +500 0.01% 14,733,375
2022-03-23 2022-03-21 55.600 252,000 +6,000 0.01% 14,011,200
2022-03-22 2022-03-18 53.550 246,000 +1,000 0.01% 13,173,300
2022-03-21 2022-03-17 56.600 245,000 -5,500 0.01% 13,867,000
2022-03-18 2022-03-16 47.250 250,500 +2,000 0.01% 11,836,125
2022-03-17 2022-03-15 40.950 248,500 +1,000 0.01% 10,176,075
2022-03-16 2022-03-14 44.900 247,500 +500 0.01% 11,112,750
2022-03-14 2022-03-10 54.000 247,000 +1,000 0.01% 13,338,000
2022-03-11 2022-03-09 52.000 246,000 +7,000 0.01% 12,792,000
2022-03-10 2022-03-08 55.900 239,000 +500 0.01% 13,360,100
2022-03-09 2022-03-07 56.250 238,500 +4,500 0.01% 13,415,625
2022-03-08 2022-03-04 61.950 234,000 +1,000 0.01% 14,496,300
2022-03-07 2022-03-03 63.250 233,000 +1,000 0.01% 14,737,250
2022-03-04 2022-03-02 66.050 232,000 -1,000 0.01% 15,323,600
2022-03-03 2022-03-01 67.350 233,000 -1,000 0.01% 15,692,550
2022-03-01 2022-02-25 64.200 234,000 -7,500 0.01% 15,022,800
2022-02-28 2022-02-24 61.750 241,500 -3,500 0.01% 14,912,625
2022-02-25 2022-02-23 62.100 245,000 -500 0.01% 15,214,500
2022-02-22 2022-02-18 62.550 245,500 +2,000 0.01% 15,356,025
2022-02-21 2022-02-17 64.800 243,500 -11,000 0.01% 15,778,800
2022-02-18 2022-02-16 61.100 254,500 -2,500 0.01% 15,549,950
2022-02-17 2022-02-15 61.650 257,000 -1,500 0.01% 15,844,050
2022-02-16 2022-02-14 56.000 258,500 +1,000 0.01% 14,476,000
2022-02-15 2022-02-11 56.700 257,500 +6,500 0.01% 14,600,250
2022-02-14 2022-02-10 58.300 251,000 +11,000 0.01% 14,633,300
2022-02-11 2022-02-09 61.600 240,000 +12,000 0.01% 14,784,000
2022-02-10 2022-02-08 62.250 228,000 +13,000 0.01% 14,193,000
2022-02-09 2022-02-07 80.600 215,000 -11,500 0.01% 17,329,000
2022-02-08 2022-02-04 79.550 226,500 -3,000 0.01% 18,018,075
2022-02-07 2022-01-31 75.950 229,500 +1,000 0.01% 17,430,525
2022-02-04 2022-01-27 77.200 228,500 +2,000 0.01% 17,640,200
2022-01-28 2022-01-26 79.700 226,500 +2,500 0.01% 18,052,050
2022-01-27 2022-01-25 85.550 224,000 -4,000 0.01% 19,163,200
2022-01-25 2022-01-21 89.600 228,000 +500 0.01% 20,428,800
2022-01-24 2022-01-20 91.350 227,500 -3,500 0.01% 20,782,125
2022-01-17 2022-01-13 91.250 231,000 -5,000 0.01% 21,078,750
2022-01-13 2022-01-11 87.650 236,000 -2,000 0.01% 20,685,400
2022-01-12 2022-01-10 82.700 238,000 -1,000 0.01% 19,682,600
2022-01-11 2022-01-07 80.750 239,000 -2,500 0.01% 19,299,250
2022-01-10 2022-01-06 78.350 241,500 +1,000 0.01% 18,921,525
2022-01-07 2022-01-05 79.300 240,500 +1,500 0.01% 19,071,650
2022-01-06 2022-01-04 82.850 239,000 -1,500 0.01% 19,801,150
2022-01-05 2022-01-03 87.200 240,500 -1,000 0.01% 20,971,600
2022-01-04 2021-12-31 92.550 241,500 -1,000 0.01% 22,350,825
2022-01-03 2021-12-29 87.450 242,500 +500 0.01% 21,206,625
2021-12-30 2021-12-28 88.850 242,000 -500 0.01% 21,501,700
2021-12-29 2021-12-24 87.150 242,500 -500 0.01% 21,133,875
2021-12-28 2021-12-22 88.000 243,000 -500 0.01% 21,384,000
2021-12-23 2021-12-21 88.700 243,500 +500 0.01% 21,598,450
2021-12-20 2021-12-16 88.050 243,000 -10,000 0.01% 21,396,150
2021-12-17 2021-12-15 79.100 253,000 +15,000 0.01% 20,012,300
2021-12-15 2021-12-13 98.200 238,000 +3,500 0.01% 23,371,600
2021-12-13 2021-12-09 105.000 234,500 -2,500 0.01% 24,622,500
2021-12-10 2021-12-08 101.800 237,000 -6,500 0.01% 24,126,600
2021-12-09 2021-12-07 97.000 243,500 +5,000 0.01% 23,619,500
2021-12-08 2021-12-06 95.900 238,500 +4,000 0.01% 22,872,150
2021-12-06 2021-12-02 102.500 234,500 +1,000 0.01% 24,036,250
2021-12-03 2021-12-01 107.700 233,500 -8,000 0.01% 25,147,950
2021-12-02 2021-11-30 106.200 241,500 -500 0.01% 25,647,300
2021-12-01 2021-11-29 106.400 242,000 +3,500 0.01% 25,748,800
2021-11-29 2021-11-25 104.100 238,500 -1,500 0.01% 24,827,850
2021-11-25 2021-11-23 101.300 240,000 +2,000 0.01% 24,312,000
2021-11-24 2021-11-22 105.700 238,000 -3,000 0.01% 25,156,600
2021-11-23 2021-11-19 110.600 241,000 -1,500 0.01% 26,654,600
2021-11-22 2021-11-18 111.300 242,500 -2,000 0.01% 26,990,250
2021-11-19 2021-11-17 112.400 244,500 -2,000 0.01% 27,481,800
2021-11-18 2021-11-16 110.200 246,500 -5,000 0.01% 27,164,300
2021-11-17 2021-11-15 107.700 251,500 -500 0.01% 27,086,550
2021-11-16 2021-11-12 105.000 252,000 -1,500 0.01% 26,460,000
2021-11-15 2021-11-11 105.700 253,500 -2,000 0.01% 26,794,950
2021-11-12 2021-11-10 104.000 255,500 +500 0.01% 26,572,000
2021-11-11 2021-11-09 102.600 255,000 -12,500 0.01% 26,163,000
2021-11-10 2021-11-08 93.100 267,500 +7,000 0.01% 24,904,250
2021-11-09 2021-11-05 101.900 260,500 -2,000 0.01% 26,544,950
2021-11-08 2021-11-04 104.800 262,500 +20,000 0.01% 27,510,000
2021-11-05 2021-11-03 110.200 242,500 +2,500 0.01% 26,723,500
2021-11-03 2021-11-01 111.500 240,000 +17,000 0.01% 26,760,000
2021-11-02 2021-10-29 118.400 223,000 +1,000 0.01% 26,403,200
2021-11-01 2021-10-28 115.200 222,000 +500 0.01% 25,574,400
2021-10-29 2021-10-27 117.500 221,500 -1,500 0.01% 26,026,250
2021-10-28 2021-10-26 120.000 223,000 -5,500 0.01% 26,760,000
2021-10-27 2021-10-25 117.700 228,500 -1,000 0.01% 26,894,450
2021-10-26 2021-10-22 113.300 229,500 -22,000 0.01% 26,002,350
2021-10-25 2021-10-21 113.100 251,500 +21,000 0.01% 28,444,650
2021-10-22 2021-10-20 116.700 230,500 +500 0.01% 26,899,350
2021-10-21 2021-10-19 117.900 230,000 -18,500 0.01% 27,117,000
2021-10-20 2021-10-18 114.900 248,500 -5,000 0.01% 28,552,650
2021-10-19 2021-10-15 109.400 253,500 +3,500 0.01% 27,732,900
2021-10-15 2021-10-11 112.100 250,000 +1,500 0.01% 28,025,000
2021-10-12 2021-10-08 112.000 248,500 +28,500 0.01% 27,832,000
2021-10-11 2021-10-07 119.000 220,000 -14,000 0.01% 26,180,000
2021-10-08 2021-10-06 115.600 234,000 +14,500 0.01% 27,050,400
2021-10-07 2021-10-05 117.800 219,500 -14,000 0.01% 25,857,100
2021-10-06 2021-10-04 115.600 233,500 +27,500 0.01% 26,992,600
2021-10-05 2021-09-30 126.500 206,000 -500 0.00% 26,059,000
2021-09-30 2021-09-28 125.600 206,500 -2,000 0.00% 25,936,400
2021-09-29 2021-09-27 121.900 208,500 -1,500 0.00% 25,416,150
2021-09-28 2021-09-24 117.800 210,000 +500 0.00% 24,738,000
2021-09-27 2021-09-23 120.500 209,500 -1,500 0.00% 25,244,750
2021-09-23 2021-09-20 121.300 211,000 +500 0.00% 25,594,300
2021-09-21 2021-09-17 123.100 210,500 -3,000 0.00% 25,912,550
2021-09-17 2021-09-15 117.400 213,500 -1,000 0.01% 25,064,900
2021-09-16 2021-09-14 117.300 214,500 -4,000 0.01% 25,160,850
2021-09-15 2021-09-13 115.200 218,500 +3,000 0.01% 25,171,200
2021-09-14 2021-09-10 118.600 215,500 +1,000 0.01% 25,558,300
2021-09-10 2021-09-08 122.000 214,500 +1,000 0.01% 26,169,000
2021-09-09 2021-09-07 120.100 213,500 +3,500 0.01% 25,641,350
2021-09-08 2021-09-06 120.300 210,000 -2,500 0.00% 25,263,000
2021-09-07 2021-09-03 115.800 212,500 -2,000 0.01% 24,607,500
2021-09-06 2021-09-02 114.000 214,500 +2,000 0.01% 24,453,000
2021-09-03 2021-09-01 116.800 212,500 -500 0.01% 24,820,000
2021-09-02 2021-08-31 120.400 213,000 +500 0.01% 25,645,200
2021-09-01 2021-08-30 119.800 212,500 -2,000 0.01% 25,457,500
2021-08-31 2021-08-27 116.000 214,500 -1,500 0.01% 24,882,000
2021-08-30 2021-08-26 116.900 216,000 +2,500 0.01% 25,250,400
2021-08-27 2021-08-25 121.100 213,500 +1,000 0.01% 25,854,850
2021-08-26 2021-08-24 121.700 212,500 -2,500 0.01% 25,861,250
2021-08-25 2021-08-23 113.000 215,000 -9,000 0.01% 24,295,000
2021-08-24 2021-08-20 105.300 224,000 +7,500 0.01% 23,587,200
2021-08-20 2021-08-18 112.600 216,500 -7,000 0.01% 24,377,900
2021-08-19 2021-08-17 113.700 223,500 +10,000 0.01% 25,411,950
2021-08-17 2021-08-13 122.400 213,500 +1,000 0.01% 26,132,400
2021-08-16 2021-08-12 120.100 212,500 +500 0.01% 25,521,250
2021-08-12 2021-08-10 127.500 212,000 +1,000 0.01% 27,030,000
2021-08-06 2021-08-04 131.300 211,000 -2,000 0.00% 27,704,300
2021-08-05 2021-08-03 126.200 213,000 -1,000 0.01% 26,880,600
2021-08-04 2021-08-02 121.100 214,000 -500 0.01% 25,915,400
2021-08-03 2021-07-30 118.500 214,500 +2,500 0.01% 25,418,250
2021-07-30 2021-07-28 119.100 212,000 +500 0.01% 25,249,200
2021-07-29 2021-07-27 107.900 211,500 +2,500 0.00% 22,820,850
2021-07-28 2021-07-26 117.000 209,000 +1,000 0.00% 24,453,000
2021-07-27 2021-07-23 129.700 208,000 +500 0.00% 26,977,600
2021-07-23 2021-07-21 131.800 207,500 +5,500 0.00% 27,348,500
2021-07-22 2021-07-20 138.000 202,000 -1,000 0.00% 27,876,000
2021-07-16 2021-07-14 139.800 203,000 -1,000 0.00% 28,379,400
2021-07-15 2021-07-13 131.300 204,000 +1,500 0.00% 26,785,200
2021-07-12 2021-07-08 128.000 202,500 +1,000 0.00% 25,920,000
2021-07-09 2021-07-07 134.500 201,500 -1,500 0.00% 27,101,750
2021-07-08 2021-07-06 126.400 203,000 +1,000 0.00% 25,659,200
2021-07-06 2021-07-02 139.500 202,000 +1,000 0.00% 28,179,000
2021-07-02 2021-06-29 144.100 201,000 +500 0.00% 28,964,100
2021-06-30 2021-06-28 145.600 200,500 -1,500 0.00% 29,192,800
2021-06-29 2021-06-25 142.300 202,000 -1,000 0.00% 28,744,600
2021-06-23 2021-06-21 137.400 203,000 -1,500 0.00% 27,892,200
2021-06-22 2021-06-18 132.100 204,500 -3,000 0.00% 27,014,450
2021-06-21 2021-06-17 120.800 207,500 -1,000 0.00% 25,066,000
2021-06-18 2021-06-16 116.900 208,500 +500 0.00% 24,373,650
2021-06-16 2021-06-11 124.800 208,000 -500 0.00% 25,958,400
2021-06-11 2021-06-09 122.400 208,500 +1,000 0.00% 25,520,400
2021-06-04 2021-06-02 120.900 207,500 +500 0.00% 25,086,750
2021-06-03 2021-06-01 124.700 207,000 -12,500 0.00% 25,812,900
2021-06-02 2021-05-31 121.300 219,500 -8,500 0.01% 26,625,350
2021-06-01 2021-05-28 115.100 228,000 +1,000 0.01% 26,242,800
2021-05-28 2021-05-26 118.500 227,000 -1,500 0.01% 26,899,500
2021-05-27 2021-05-25 116.300 228,500 -5,000 0.01% 26,574,550
2021-05-26 2021-05-24 109.800 233,500 +500 0.01% 25,638,300
2021-05-25 2021-05-21 110.700 233,000 +500 0.01% 25,793,100
2021-05-21 2021-05-18 109.900 232,500 +1,500 0.01% 25,551,750
2021-05-20 2021-05-17 107.900 231,000 -1,000 0.01% 24,924,900
2021-05-17 2021-05-13 103.500 232,000 +1,500 0.01% 24,012,000
2021-05-12 2021-05-10 103.200 230,500 +500 0.01% 23,787,600
2021-05-07 2021-05-05 103.300 230,000 +1,000 0.01% 23,759,000
2021-05-06 2021-05-04 107.700 229,000 +1,500 0.01% 24,663,300
2021-05-05 2021-05-03 108.200 227,500 -500 0.01% 24,615,500
2021-05-03 2021-04-29 111.800 228,000 +500 0.01% 25,490,400
2021-04-30 2021-04-28 110.200 227,500 +2,000 0.01% 25,070,500
2021-04-29 2021-04-27 107.900 225,500 +2,500 0.01% 24,331,450
2021-04-28 2021-04-26 114.800 223,000 +1,000 0.01% 25,600,400
2021-04-23 2021-04-21 107.600 222,000 -500 0.01% 23,887,200
2021-04-21 2021-04-19 108.300 222,500 -500 0.01% 24,096,750
2021-04-19 2021-04-15 104.800 223,000 +500 0.01% 23,370,400
2021-04-16 2021-04-14 107.000 222,500 -2,000 0.01% 23,807,500
2021-04-15 2021-04-13 102.100 224,500 -500 0.01% 22,921,450
2021-04-14 2021-04-12 102.700 225,000 +1,000 0.01% 23,107,500
2021-04-13 2021-04-09 102.000 224,000 +2,000 0.01% 22,848,000
2021-04-12 2021-04-08 107.200 222,000 -500 0.01% 23,798,400
2021-04-09 2021-04-07 106.600 222,500 -1,500 0.01% 23,718,500
2021-04-08 2021-04-01 105.100 224,000 -500 0.01% 23,542,400
2021-04-07 2021-03-31 97.350 224,500 +500 0.01% 21,855,075
2021-03-31 2021-03-29 96.250 224,000 +1,500 0.01% 21,560,000
2021-03-30 2021-03-26 98.000 222,500 -2,500 0.01% 21,805,000
2021-03-29 2021-03-25 91.900 225,000 -6,000 0.01% 20,677,500
2021-03-23 2021-03-19 90.200 231,000 +1,500 0.01% 20,836,200
2021-03-19 2021-03-17 92.800 229,500 +3,500 0.01% 21,297,600
2021-03-17 2021-03-15 86.500 226,000 +1,000 0.01% 19,549,000
2021-03-16 2021-03-12 91.200 225,000 +1,500 0.01% 20,520,000
2021-03-11 2021-03-09 83.150 223,500 -1,000 0.01% 18,584,025
2021-03-10 2021-03-08 80.850 224,500 +1,500 0.01% 18,150,825
2021-03-09 2021-03-05 89.500 223,000 +1,000 0.01% 19,958,500
2021-03-08 2021-03-04 92.000 222,000 +4,000 0.01% 20,424,000
2021-03-04 2021-03-02 99.800 218,000 +3,000 0.01% 21,756,400
2021-03-03 2021-03-01 102.300 215,000 -2,500 0.01% 21,994,500
2021-03-02 2021-02-26 96.050 217,500 +6,500 0.01% 20,890,875
2021-03-01 2021-02-25 104.300 211,000 +1,500 0.01% 22,007,300
2021-02-26 2021-02-24 102.200 209,500 -1,000 0.00% 21,410,900
2021-02-24 2021-02-22 107.900 210,500 +500 0.00% 22,712,950
2021-02-23 2021-02-19 117.200 210,000 +3,000 0.00% 24,612,000
2021-02-22 2021-02-18 116.400 207,000 +2,500 0.00% 24,094,800
2021-02-19 2021-02-17 122.700 204,500 +5,500 0.00% 25,092,150
2021-02-18 2021-02-16 124.000 199,000 -2,000 0.00% 24,676,000
2021-02-17 2021-02-11 124.400 201,000 -2,000 0.00% 25,004,400
2021-02-16 2021-02-09 121.800 203,000 +500 0.00% 24,725,400
2021-02-10 2021-02-08 118.900 202,500 -1,000 0.00% 24,077,250
2021-02-09 2021-02-05 120.700 203,500 -1,500 0.00% 24,562,450
2021-02-08 2021-02-04 117.000 205,000 +10,000 0.01% 23,985,000
2021-02-05 2021-02-03 117.600 195,000 +5,000 0.00% 22,932,000
2021-02-04 2021-02-02 120.400 190,000 -500 0.00% 22,876,000
2021-02-03 2021-02-01 115.900 190,500 -500 0.00% 22,078,950
2021-02-02 2021-01-29 109.100 191,000 +2,500 0.00% 20,838,100
2021-02-01 2021-01-28 107.300 188,500 -1,500 0.00% 20,226,050
2021-01-29 2021-01-27 111.800 190,000 -4,000 0.00% 21,242,000
2021-01-28 2021-01-26 115.500 194,000 +3,000 0.00% 22,407,000
2021-01-27 2021-01-25 120.900 191,000 +4,500 0.00% 23,091,900
2021-01-26 2021-01-22 121.300 186,500 +4,000 0.00% 22,622,450
2021-01-25 2021-01-21 114.400 182,500 +1,000 0.00% 20,878,000
2021-01-21 2021-01-19 110.800 181,500 -2,500 0.00% 20,110,200
2021-01-20 2021-01-18 104.600 184,000 +1,000 0.00% 19,246,400
2021-01-19 2021-01-15 103.000 183,000 -1,500 0.00% 18,849,000
2021-01-18 2021-01-14 104.700 184,500 -2,000 0.00% 19,317,150
2021-01-15 2021-01-13 98.700 186,500 -4,500 0.00% 18,407,550
2021-01-14 2021-01-12 98.500 191,000 +500 0.00% 18,813,500
2021-01-11 2021-01-07 94.950 190,500 -2,500 0.00% 18,087,975
2021-01-08 2021-01-06 98.000 193,000 +4,000 0.00% 18,914,000
2021-01-07 2021-01-05 101.900 189,000 +3,500 0.00% 19,259,100
2021-01-06 2021-01-04 103.200 185,500 +1,000 0.00% 19,143,600
2020-12-30 2020-12-28 96.400 184,500 -3,000 0.00% 17,785,800
2020-12-28 2020-12-22 92.200 187,500 +5,000 0.00% 17,287,500
2020-12-23 2020-12-21 90.650 182,500 -500 0.00% 16,543,625
2020-12-22 2020-12-18 87.450 183,000 -500 0.00% 16,003,350
2020-12-21 2020-12-17 87.350 183,500 +4,000 0.00% 16,028,725
2020-12-18 2020-12-16 82.000 179,500 +500 0.00% 14,719,000
2020-12-17 2020-12-15 81.000 179,000 -500 0.00% 14,499,000
2020-12-16 2020-12-14 78.200 179,500 +500 0.00% 14,036,900
2020-12-15 2020-12-11 81.500 179,000 -1,500 0.00% 14,588,500
2020-12-11 2020-12-09 79.400 180,500 +1,000 0.00% 14,331,700
2020-12-10 2020-12-08 81.600 179,500 -4,000 0.00% 14,647,200
2020-12-09 2020-12-07 80.950 183,500 +4,500 0.00% 14,854,325
2020-12-08 2020-12-04 79.050 179,000 +1,000 0.00% 14,149,950
2020-12-04 2020-12-02 76.450 178,000 +500 0.00% 13,608,100
2020-12-03 2020-12-01 77.600 177,500 +500 0.00% 13,774,000
2020-11-27 2020-11-25 75.100 177,000 -19,500 0.00% 13,292,700
2020-11-26 2020-11-24 78.050 196,500 +3,000 0.00% 15,336,825
2020-11-24 2020-11-20 83.350 193,500 -12,000 0.00% 16,128,225
2020-11-23 2020-11-19 78.950 205,500 +1,500 0.01% 16,224,225
2020-11-19 2020-11-17 80.800 204,000 +3,000 0.00% 16,483,200
2020-11-18 2020-11-16 84.000 201,000 -1,500 0.00% 16,884,000
2020-11-17 2020-11-13 733.800 202,500 -3,000 0.00% 148,594,500
2020-11-16 2020-11-12 694.200 205,500 +182,667 0.01% 142,658,100
2020-11-13 2020-11-11 670.200 22,833 +166 0.01% 15,302,677
2020-11-12 2020-11-10 685.200 22,667 +167 0.00% 15,531,428
2020-11-11 2020-11-09 721.200 22,500 +333 0.00% 16,227,000
2020-11-09 2020-11-05 713.400 22,167 -500 0.00% 15,813,938
2020-11-04 2020-11-02 647.400 22,667 -166 0.00% 14,674,616
2020-10-29 2020-10-27 674.400 22,833 -167 0.01% 15,398,575
2020-10-27 2020-10-22 669.600 23,000 +500 0.01% 15,400,800
2020-10-23 2020-10-21 675.000 22,500 -833 0.00% 15,187,500
2020-10-21 2020-10-19 600.600 23,333 +666 0.01% 14,013,800
2020-10-19 2020-10-15 602.400 22,667 +334 0.01% 13,654,601
2020-10-12 2020-10-08 617.400 22,333 -167 0.00% 13,788,394
2020-10-09 2020-10-07 608.400 22,500 +167 0.00% 13,689,000
2020-10-08 2020-10-06 610.800 22,333 +333 0.00% 13,640,996
2020-09-25 2020-09-23 574.500 22,000 -167 0.00% 12,639,000
2020-09-21 2020-09-17 555.000 22,167 -333 0.00% 12,302,685
2020-09-18 2020-09-16 577.800 22,500 +333 0.00% 13,000,500
2020-09-10 2020-09-08 539.400 22,167 +167 0.00% 11,956,880
2020-09-08 2020-09-04 564.600 22,000 +167 0.00% 12,421,200
2020-09-07 2020-09-03 577.500 21,833 +333 0.00% 12,608,558
2020-09-04 2020-09-02 583.200 21,500 +333 0.00% 12,538,800
2020-09-02 2020-08-31 604.200 21,167 +167 0.00% 12,789,101
2020-09-01 2020-08-28 606.600 21,000 +167 0.00% 12,738,600
2020-08-31 2020-08-27 588.000 20,833 +166 0.00% 12,249,804
2020-08-28 2020-08-26 565.500 20,667 +167 0.00% 11,687,189
2020-08-26 2020-08-24 554.700 20,500 -333 0.00% 11,371,350
2020-08-25 2020-08-21 534.900 20,833 +333 0.00% 11,143,572
2020-08-24 2020-08-20 529.200 20,500 -500 0.00% 10,848,600
2020-08-21 2020-08-19 546.000 21,000 -167 0.00% 11,466,000
2020-08-19 2020-08-17 507.000 21,167 +667 0.00% 10,731,669
2020-08-14 2020-08-12 467.400 20,500 +167 0.00% 9,581,700
2020-08-07 2020-08-05 517.500 20,333 -334 0.00% 10,522,328
2020-08-03 2020-07-30 480.000 20,667 +334 0.00% 9,920,160
2020-07-31 2020-07-29 468.000 20,333 -500 0.00% 9,515,844
2020-07-28 2020-07-24 435.600 20,833 +166 0.00% 9,074,855
2020-07-21 2020-07-17 426.900 20,667 -166 0.00% 8,822,742
2020-07-20 2020-07-16 421.800 20,833 +333 0.00% 8,787,359
2020-07-17 2020-07-15 446.100 20,500 -167 0.00% 9,145,050
2020-07-15 2020-07-13 469.200 20,667 -166 0.00% 9,696,956
2020-07-10 2020-07-08 423.300 20,833 -167 0.00% 8,818,609
2020-07-09 2020-07-07 420.000 21,000 -167 0.00% 8,820,000
2020-07-06 2020-07-02 426.000 21,167 +334 0.00% 9,017,142
2020-06-19 2020-06-17 404.100 20,833 +166 0.00% 8,418,615
2020-06-05 2020-06-03 396.600 20,667 -333 0.00% 8,196,532
2020-06-02 2020-05-29 365.400 21,000 -167 0.00% 7,673,400
2020-06-01 2020-05-28 363.000 21,167 +167 0.00% 7,683,621
2020-05-26 2020-05-22 376.500 21,000 +167 0.00% 7,906,500
2020-05-25 2020-05-21 399.000 20,833 +166 0.00% 8,312,367
2020-05-21 2020-05-19 407.100 20,667 -166 0.00% 8,413,536
2020-05-15 2020-05-13 404.700 20,833 -334 0.00% 8,431,115
2020-05-11 2020-05-07 361.500 21,167 -166 0.00% 7,651,871
2020-05-08 2020-05-06 356.400 21,333 -167 0.00% 7,603,081
2020-05-07 2020-05-05 350.700 21,500 +167 0.00% 7,540,050
2020-04-28 2020-04-24 346.200 21,333 +166 0.00% 7,385,485
2020-04-16 2020-04-14 343.200 21,167 +167 0.00% 7,264,514
2020-04-08 2020-04-06 342.000 21,000 -333 0.00% 7,182,000
2020-03-18 2020-03-16 284.700 21,333 -667 0.00% 6,073,505
2020-03-17 2020-03-13 331.800 22,000 +667 0.01% 7,299,600
2020-03-11 2020-03-09 351.300 21,333 +333 0.00% 7,494,283
2020-02-10 2020-02-06 320.100 21,000 -667 0.00% 6,722,100
2020-02-04 2020-01-31 298.350 21,667 -333 0.01% 6,464,349
2020-01-30 2020-01-24 313.500 22,000 -333 0.01% 6,897,000
2020-01-21 2020-01-17 318.000 22,333 +666 0.01% 7,101,894
2020-01-17 2020-01-15 299.700 21,667 -166 0.01% 6,493,600
2020-01-14 2020-01-10 292.800 21,833 +500 0.01% 6,392,702
2020-01-06 2020-01-02 302.100 21,333 -3,334 0.00% 6,444,699
2019-12-19 2019-12-17 294.300 24,667 -166 0.01% 7,259,498
2019-11-27 2019-11-25 263.400 24,833 -334 0.01% 6,541,012
2019-11-25 2019-11-21 268.200 25,167 -333 0.01% 6,749,789
2019-11-22 2019-11-20 268.200 25,500 +333 0.01% 6,839,100
2019-11-21 2019-11-19 265.500 25,167 -166 0.01% 6,681,839
2019-11-20 2019-11-18 257.250 25,333 +166 0.01% 6,516,914
2019-11-15 2019-11-13 256.950 25,167 -166 0.01% 6,466,661
2019-11-12 2019-11-08 268.350 25,333 -167 0.01% 6,798,111
2019-11-11 2019-11-07 261.600 25,500 +667 0.01% 6,670,800
2019-11-08 2019-11-06 254.400 24,833 -167 0.01% 6,317,515
2019-11-06 2019-11-04 260.100 25,000 +1,167 0.01% 6,502,500
2019-11-05 2019-11-01 259.350 23,833 -500 0.01% 6,181,089
2019-10-31 2019-10-29 273.450 24,333 -167 0.01% 6,653,859
2019-10-30 2019-10-28 259.050 24,500 +1,833 0.01% 6,346,725
2019-10-14 2019-10-10 243.600 22,667 -333 0.01% 5,521,681
2019-10-11 2019-10-09 238.050 23,000 +333 0.01% 5,475,150
2019-10-08 2019-10-03 235.950 22,667 -166 0.01% 5,348,279
2019-09-30 2019-09-26 240.000 22,833 -167 0.01% 5,479,920
2019-09-25 2019-09-23 239.700 23,000 -167 0.01% 5,513,100
2019-09-18 2019-09-16 238.050 23,167 +3,000 0.01% 5,514,904
2019-09-13 2019-09-11 235.350 20,167 +167 0.00% 4,746,303
2019-09-02 2019-08-29 247.800 20,000 -167 0.00% 4,956,000
2019-08-30 2019-08-28 237.000 20,167 +167 0.00% 4,779,579
2019-08-29 2019-08-27 241.200 20,000 -833 0.00% 4,824,000
2019-08-28 2019-08-26 241.950 20,833 +1,000 0.01% 5,040,544
2019-08-27 2019-08-23 254.400 19,833 -1,167 0.00% 5,045,515
2019-08-09 2019-08-07 238.650 21,000 -1,333 0.01% 5,011,650
2019-08-08 2019-08-06 238.650 22,333 +1,333 0.01% 5,329,770
2019-07-25 2019-07-23 246.000 21,000 -333 0.01% 5,166,000
2019-07-23 2019-07-19 246.150 21,333 -1,334 0.01% 5,251,118
2019-07-18 2019-07-16 226.050 22,667 -6,666 0.01% 5,123,875
2019-07-08 2019-07-04 224.550 29,333 -334 0.01% 6,586,725
2019-07-04 2019-07-02 224.250 29,667 -166 0.01% 6,652,825
2019-06-27 2019-06-25 199.500 29,833 +166 0.01% 5,951,684
2019-06-25 2019-06-21 207.150 29,667 +167 0.01% 6,145,519
2019-06-24 2019-06-20 220.050 29,500 +667 0.01% 6,491,475
2019-06-06 2019-06-04 213.750 28,833 +166 0.01% 6,163,054
2019-06-03 2019-05-30 226.650 28,667 +4,667 0.01% 6,497,376
2019-05-29 2019-05-27 227.700 24,000 -1,833 0.01% 5,464,800
2019-05-28 2019-05-24 218.700 25,833 +1,500 0.01% 5,649,677
2019-05-22 2019-05-20 211.050 24,333 +333 0.01% 5,135,480
2019-05-21 2019-05-17 226.200 24,000 -167 0.01% 5,428,800
2019-05-20 2019-05-16 231.150 24,167 -166 0.01% 5,586,202
2019-05-16 2019-05-14 224.100 24,333 +333 0.01% 5,453,025
2019-05-14 2019-05-09 225.450 24,000 +167 0.01% 5,410,800
2019-05-09 2019-05-07 244.500 23,833 -334 0.01% 5,827,169
2019-05-08 2019-05-06 237.900 24,167 +334 0.01% 5,749,329
2019-05-06 2019-05-02 244.500 23,833 -334 0.01% 5,827,169
2019-05-03 2019-04-30 236.700 24,167 +167 0.01% 5,720,329
2019-05-02 2019-04-29 237.900 24,000 +167 0.01% 5,709,600
2019-04-30 2019-04-26 237.300 23,833 -1,500 0.01% 5,655,571
2019-04-26 2019-04-24 238.800 25,333 -167 0.01% 6,049,520
2019-04-24 2019-04-18 240.750 25,500 +500 0.01% 6,139,125
2019-04-18 2019-04-16 251.550 25,000 -3,500 0.01% 6,288,750
2019-04-17 2019-04-15 245.400 28,500 -167 0.01% 6,993,900
2019-04-15 2019-04-11 243.000 28,667 -1,333 0.01% 6,966,081
2019-04-10 2019-04-08 241.200 30,000 +1,167 0.01% 7,236,000
2019-04-09 2019-04-04 238.500 28,833 +3,500 0.01% 6,876,671
2019-04-08 2019-04-03 237.600 25,333 -167 0.01% 6,019,121
2019-03-29 2019-03-27 231.300 25,500 -333 0.01% 5,898,150
2019-03-27 2019-03-25 221.850 25,833 +500 0.01% 5,731,051
2019-03-22 2019-03-20 242.550 25,333 +4,666 0.01% 6,144,519
2019-03-21 2019-03-19 250.050 20,667 -666 0.01% 5,167,783
2019-03-18 2019-03-14 235.650 21,333 -3,500 0.01% 5,027,121
2019-03-14 2019-03-12 237.600 24,833 +166 0.01% 5,900,321
2019-03-11 2019-03-07 238.950 24,667 -3,333 0.01% 5,894,180
2019-03-08 2019-03-06 240.000 28,000 +167 0.01% 6,720,000
2019-03-06 2019-03-04 241.350 27,833 +3,166 0.01% 6,717,495
2019-03-04 2019-02-28 223.500 24,667 -3,833 0.01% 5,513,075
2019-03-01 2019-02-27 225.000 28,500 +833 0.01% 6,412,500
2019-02-27 2019-02-25 228.300 27,667 +334 0.01% 6,316,376
2019-02-26 2019-02-22 232.650 27,333 -1,167 0.01% 6,359,022
2019-02-22 2019-02-20 207.000 28,500 +4,000 0.01% 5,899,500
2019-02-18 2019-02-14 212.100 24,500 -1,000 0.01% 5,196,450
2019-02-14 2019-02-12 210.000 25,500 -333 0.01% 5,355,000
2019-02-13 2019-02-11 207.000 25,833 +1,333 0.01% 5,347,431
2019-02-12 2019-02-08 207.300 24,500 -667 0.01% 5,078,850
2019-02-11 2019-02-04 202.650 25,167 +3,167 0.01% 5,100,093
2019-02-08 2019-01-31 202.350 22,000 -333 0.01% 4,451,700
2019-01-31 2019-01-29 195.150 22,333 -334 0.01% 4,358,285
2019-01-30 2019-01-28 186.300 22,667 +334 0.01% 4,222,862
2019-01-28 2019-01-24 189.150 22,333 -1,667 0.01% 4,224,287
2019-01-23 2019-01-21 187.500 24,000 +1,667 0.01% 4,500,000
2019-01-21 2019-01-17 180.000 22,333 +1,000 0.01% 4,019,940
2019-01-18 2019-01-16 175.650 21,333 -334 0.01% 3,747,141
2019-01-14 2019-01-10 174.600 21,667 -1,333 0.01% 3,783,058
2019-01-11 2019-01-09 163.500 23,000 -500 0.01% 3,760,500
2019-01-04 2019-01-02 146.100 23,500 +1,333 0.01% 3,433,350
2018-12-28 2018-12-24 148.200 22,167 +334 0.01% 3,285,149
2018-12-21 2018-12-19 159.000 21,833 +333 0.01% 3,471,447
2018-12-18 2018-12-14 170.850 21,500 +167 0.01% 3,673,275
2018-12-17 2018-12-13 170.700 21,333 -1,667 0.01% 3,641,543
2018-12-14 2018-12-12 163.800 23,000 -1,000 0.01% 3,767,400
2018-12-13 2018-12-11 157.050 24,000 -333 0.01% 3,769,200
2018-12-12 2018-12-10 149.700 24,333 +3,333 0.01% 3,642,650
2018-12-10 2018-12-06 187.050 21,000 -167 0.01% 3,928,050
2018-12-03 2018-11-29 192.450 21,167 -166 0.01% 4,073,589
2018-11-30 2018-11-28 186.450 21,333 -1,000 0.01% 3,977,538
2018-11-29 2018-11-27 179.850 22,333 +1,000 0.01% 4,016,590
2018-11-27 2018-11-23 185.400 21,333 +166 0.01% 3,955,138
2018-11-19 2018-11-15 196.200 21,167 -666 0.01% 4,152,965
2018-11-12 2018-11-08 195.900 21,833 -167 0.01% 4,277,085
2018-11-06 2018-11-02 192.300 22,000 -4,500 0.01% 4,230,600
2018-11-05 2018-11-01 172.200 26,500 +3,333 0.01% 4,563,300
2018-10-30 2018-10-26 167.700 23,167 +167 0.01% 3,885,106
2018-10-25 2018-10-23 189.000 23,000 +667 0.01% 4,347,000
2018-10-24 2018-10-22 202.200 22,333 -2,334 0.01% 4,515,733
2018-10-23 2018-10-19 191.100 24,667 +1,667 0.01% 4,713,864
2018-10-16 2018-10-12 195.000 23,000 +167 0.01% 4,485,000
2018-10-15 2018-10-11 187.200 22,833 +1,166 0.01% 4,274,338
2018-10-12 2018-10-10 203.850 21,667 +1,334 0.01% 4,416,818
2018-10-10 2018-10-08 205.800 20,333 +166 0.00% 4,184,531
2018-09-26 2018-09-21 234.900 20,167 -166 0.00% 4,737,228
2018-09-24 2018-09-20 229.050 20,333 -167 0.00% 4,657,274
2018-09-21 2018-09-19 226.350 20,500 -2,333 0.01% 4,640,175
2018-09-18 2018-09-14 213.000 22,833 +1,833 0.01% 4,863,429
2018-09-11 2018-09-07 223.500 21,000 -167 0.01% 4,693,500
2018-09-10 2018-09-06 222.150 21,167 +167 0.01% 4,702,249
2018-08-29 2018-08-27 243.600 21,000 +167 0.01% 5,115,600
2018-08-28 2018-08-24 228.900 20,833 -167 0.01% 4,768,674
2018-08-27 2018-08-23 229.350 21,000 -1,833 0.01% 4,816,350
2018-08-24 2018-08-22 217.500 22,833 -334 0.01% 4,966,178
2018-08-23 2018-08-21 211.500 23,167 -1,166 0.01% 4,899,821
2018-08-21 2018-08-17 187.500 24,333 +333 0.01% 4,562,438
2018-08-20 2018-08-16 205.350 24,000 +2,833 0.01% 4,928,400
2018-08-17 2018-08-15 222.300 21,167 +167 0.01% 4,705,424
2018-08-15 2018-08-13 237.000 21,000 -167 0.01% 4,977,000
2018-08-13 2018-08-09 227.250 21,167 -166 0.01% 4,810,201
2018-08-02 2018-07-31 239.400 21,333 -667 0.01% 5,107,120
2018-07-27 2018-07-25 240.750 22,000 -167 0.01% 5,296,500
2018-07-26 2018-07-24 233.850 22,167 +334 0.01% 5,183,753
2018-07-25 2018-07-23 240.450 21,833 +333 0.01% 5,249,745
2018-07-19 2018-07-17 235.350 21,500 -667 0.01% 5,060,025
2018-07-12 2018-07-10 228.150 22,167 -500 0.01% 5,057,401
2018-07-11 2018-07-09 242.250 22,667 -500 0.01% 5,491,081
2018-07-10 2018-07-06 232.950 23,167 +334 0.01% 5,396,753
2018-07-06 2018-07-04 236.100 22,833 -1,000 0.01% 5,390,871
2018-07-05 2018-07-03 249.000 23,833 +2,166 0.01% 5,934,417
2018-06-22 2018-06-20 253.500 21,667 -333 0.01% 5,492,585
2018-06-15 2018-06-13 265.500 22,000 +500 0.01% 5,841,000
2018-06-14 2018-06-12 279.750 21,500 -333 0.01% 6,014,625
2018-06-13 2018-06-11 275.850 21,833 +333 0.01% 6,022,633
2018-06-11 2018-06-07 285.300 21,500 +667 0.01% 6,133,950
2018-06-06 2018-06-04 286.650 20,833 +333 0.01% 5,971,779
2018-06-05 2018-06-01 271.950 20,500 -1,167 0.01% 5,574,975
2018-06-04 2018-05-31 263.850 21,667 +167 0.01% 5,716,838
2018-06-01 2018-05-30 261.000 21,500 -333 0.01% 5,611,500
2018-05-31 2018-05-29 251.850 21,833 -834 0.01% 5,498,641
2018-05-30 2018-05-28 254.850 22,667 +334 0.01% 5,776,685
2018-05-29 2018-05-25 248.250 22,333 -334 0.01% 5,544,167
2018-05-24 2018-05-21 233.550 22,667 +500 0.01% 5,293,878
2018-05-23 2018-05-18 240.000 22,167 +1,167 0.01% 5,320,080
2018-05-21 2018-05-17 247.200 21,000 -1,333 0.01% 5,191,200
2018-05-18 2018-05-16 249.900 22,333 -667 0.01% 5,581,017
2018-05-17 2018-05-15 244.950 23,000 -167 0.01% 5,633,850
2018-05-16 2018-05-14 237.600 23,167 +334 0.01% 5,504,479
2018-05-09 2018-05-07 211.500 22,833 +166 0.01% 4,829,180
2018-05-08 2018-05-04 210.000 22,667 -166 0.01% 4,760,070
2018-04-30 2018-04-26 218.400 22,833 +166 0.01% 4,986,727
2018-04-25 2018-04-23 215.100 22,667 +167 0.01% 4,875,672
2018-04-24 2018-04-20 229.500 22,500 -500 0.01% 5,163,750
2018-04-23 2018-04-19 228.600 23,000 +167 0.01% 5,257,800
2018-04-20 2018-04-18 219.900 22,833 -334 0.01% 5,020,977
2018-04-19 2018-04-17 222.000 23,167 -2,000 0.01% 5,143,074
2018-04-18 2018-04-16 235.800 25,167 -333 0.01% 5,934,379
2018-04-17 2018-04-13 237.300 25,500 +667 0.01% 6,051,150
2018-04-16 2018-04-12 246.300 24,833 +166 0.01% 6,116,368
2018-04-12 2018-04-10 249.000 24,667 +500 0.01% 6,142,083
2018-04-11 2018-04-09 249.900 24,167 -166 0.01% 6,039,333
2018-04-10 2018-04-06 243.300 24,333 +1,500 0.01% 5,920,219
2018-04-09 2018-04-04 249.300 22,833 -167 0.01% 5,692,267
2018-04-06 2018-04-03 234.600 23,000 -500 0.01% 5,395,800
2018-04-04 2018-03-29 226.350 23,500 +667 0.01% 5,319,225
2018-04-03 2018-03-28 225.000 22,833 +666 0.01% 5,137,425
2018-03-29 2018-03-27 241.800 22,167 -1,333 0.01% 5,359,981
2018-03-28 2018-03-26 222.000 23,500 -500 0.01% 5,217,000
2018-03-27 2018-03-23 212.700 24,000 -500 0.01% 5,104,800
2018-03-26 2018-03-22 218.700 24,500 +667 0.01% 5,358,150
2018-03-23 2018-03-21 225.150 23,833 +1,500 0.01% 5,366,000
2018-03-22 2018-03-20 227.100 22,333 -1,334 0.01% 5,071,824
2018-03-20 2018-03-16 210.000 23,667 +1,000 0.01% 4,970,070
2018-03-19 2018-03-15 213.000 22,667 -2,333 0.01% 4,828,071
2018-03-15 2018-03-13 192.450 25,000 +667 0.01% 4,811,250
2018-03-14 2018-03-12 197.250 24,333 +833 0.01% 4,799,684
2018-03-13 2018-03-09 192.150 23,500 +1,667 0.01% 4,515,525
2018-03-12 2018-03-08 195.150 21,833 -1,500 0.01% 4,260,710
2018-03-09 2018-03-07 185.700 23,333 +3,666 0.01% 4,332,938
2018-03-08 2018-03-06 176.250 19,667 -43,166 0.01% 3,466,309
2018-03-07 2018-03-05 175.500 62,833 -500 0.02% 11,027,192
2018-03-06 2018-03-02 162.900 63,333 +43,333 0.02% 10,316,946
2018-02-28 2018-02-26 162.000 20,000 -333 0.01% 3,240,000
2018-02-27 2018-02-23 154.950 20,333 -667 0.01% 3,150,598
2018-02-26 2018-02-22 150.300 21,000 -167 0.01% 3,156,300
2018-02-23 2018-02-21 152.700 21,167 +500 0.01% 3,232,201
2018-02-22 2018-02-20 154.050 20,667 -1,166 0.01% 3,183,751
2018-02-20 2018-02-13 150.000 21,833 +333 0.01% 3,274,950
2018-02-14 2018-02-12 146.700 21,500 +167 0.01% 3,154,050
2018-02-13 2018-02-09 146.850 21,333 -667 0.01% 3,132,751
2018-02-08 2018-02-06 144.600 22,000 +1,333 0.01% 3,181,200
2018-02-07 2018-02-05 154.050 20,667 +334 0.01% 3,183,751
2018-02-06 2018-02-02 163.050 20,333 -334 0.01% 3,315,296
2018-02-05 2018-02-01 159.750 20,667 +334 0.01% 3,301,553
2018-01-31 2018-01-29 170.400 20,333 -167 0.01% 3,464,743
2018-01-30 2018-01-26 161.700 20,500 -500 0.01% 3,314,850
2018-01-23 2018-01-19 153.150 21,000 +167 0.01% 3,216,150
2018-01-22 2018-01-18 152.250 20,833 -500 0.01% 3,171,824
2018-01-19 2018-01-17 156.600 21,333 +166 0.01% 3,340,748
2018-01-17 2018-01-15 165.000 21,167 -333 0.01% 3,492,555
2018-01-16 2018-01-12 160.050 21,500 -167 0.01% 3,441,075
2018-01-12 2018-01-10 159.450 21,667 -1,000 0.01% 3,454,803
2018-01-10 2018-01-08 147.750 22,667 +500 0.01% 3,349,049
2018-01-09 2018-01-05 151.200 22,167 +167 0.01% 3,351,650
2018-01-08 2018-01-04 144.000 22,000 -2,667 0.01% 3,168,000
2018-01-05 2018-01-03 133.350 24,667 +167 0.01% 3,289,344
2018-01-04 2018-01-02 132.300 24,500 -333 0.01% 3,241,350
2017-12-28 2017-12-22 129.750 24,833 +833 0.01% 3,222,082
2017-12-19 2017-12-15 126.000 24,000 -667 0.01% 3,024,000
2017-12-18 2017-12-14 128.250 24,667 +3,167 0.01% 3,163,543
2017-12-15 2017-12-13 124.800 21,500 +500 0.01% 2,683,200
2017-12-13 2017-12-11 132.750 21,000 +1,000 0.01% 2,787,750
2017-12-11 2017-12-07 123.300 20,000 +667 0.01% 2,466,000
2017-12-08 2017-12-06 128.100 19,333 +166 0.00% 2,476,557
2017-11-30 2017-11-28 137.850 19,167 -666 0.00% 2,642,171
2017-11-27 2017-11-23 132.150 19,833 -1,167 0.01% 2,620,931
2017-11-24 2017-11-22 136.200 21,000 +667 0.01% 2,860,200
2017-11-23 2017-11-21 135.750 20,333 -1,167 0.01% 2,760,205
2017-11-16 2017-11-14 129.600 21,500 +500 0.01% 2,786,400
2017-11-13 2017-11-09 130.200 21,000 +667 0.01% 2,734,200
2017-11-02 2017-10-31 132.600 20,333 +3,000 0.01% 2,696,156
2017-09-25 2017-09-21 118.500 17,333 -2,167 0.00% 2,053,961
2017-09-22 2017-09-20 121.950 19,500 -6,167 0.01% 2,378,025
2017-09-21 2017-09-19 116.700 25,667 -1,000 0.01% 2,995,339
2017-09-20 2017-09-18 113.100 26,667 -333 0.01% 3,016,038
2017-09-18 2017-09-14 110.700 27,000 -500 0.01% 2,988,900
2017-09-15 2017-09-13 112.050 27,500 -333 0.01% 3,081,375
2017-09-13 2017-09-11 109.650 27,833 +333 0.01% 3,051,888
2017-09-06 2017-09-04 111.000 27,500 +1,667 0.01% 3,052,500
2017-09-04 2017-08-31 115.800 25,833 +833 0.01% 2,991,461
2017-09-01 2017-08-30 118.350 25,000 -333 0.01% 2,958,750
2017-08-31 2017-08-29 115.500 25,333 -667 0.01% 2,925,962
2017-08-30 2017-08-28 113.250 26,000 +2,500 0.01% 2,944,500
2017-08-29 2017-08-25 118.200 23,500 -1,833 0.01% 2,777,700
2017-08-28 2017-08-24 119.250 25,333 +3,666 0.01% 3,020,960
2017-08-25 2017-08-22 111.750 21,667 +2,334 0.01% 2,421,287
2017-08-24 2017-08-21 106.500 19,333 -1,334 0.00% 2,058,965
2017-08-22 2017-08-18 107.700 20,667 -4,666 0.01% 2,225,836
2017-08-21 2017-08-17 109.350 25,333 +3,166 0.01% 2,770,164
2017-08-18 2017-08-16 99.900 22,167 -1,500 0.01% 2,214,483
2017-08-17 2017-08-15 98.100 23,667 -2,166 0.01% 2,321,733
2017-08-14 2017-08-10 98.550 25,833 +666 0.01% 2,545,842
2017-08-11 2017-08-09 101.400 25,167 +1,000 0.01% 2,551,934
2017-08-10 2017-08-08 101.250 24,167 +2,000 0.01% 2,446,909
2017-08-04 2017-08-02 101.550 22,167 +4,667 0.01% 2,251,059
2017-07-28 2017-07-26 104.100 17,500 -167 0.00% 1,821,750
2017-07-27 2017-07-25 108.300 17,667 -166 0.00% 1,913,336
2017-07-25 2017-07-21 112.200 17,833 +166 0.00% 2,000,863
2017-07-24 2017-07-20 114.600 17,667 -2,333 0.00% 2,024,638
2017-07-21 2017-07-19 111.000 20,000 +2,333 0.01% 2,220,000
2017-07-20 2017-07-18 107.850 17,667 -333 0.00% 1,905,386
2017-07-19 2017-07-17 105.900 18,000 -1,000 0.00% 1,906,200
2017-07-18 2017-07-14 96.600 19,000 -333 0.00% 1,835,400
2017-07-17 2017-07-13 96.600 19,333 -3,334 0.00% 1,867,568
2017-07-13 2017-07-11 92.550 22,667 -833 0.01% 2,097,831
2017-07-12 2017-07-10 89.700 23,500 -3,833 0.01% 2,107,950
2017-07-11 2017-07-07 99.900 27,333 +1,833 0.01% 2,730,567
2017-07-10 2017-07-06 96.300 25,500 +6,667 0.01% 2,455,650
2017-07-04 2017-06-30 88.050 18,833 -500 0.00% 1,658,246
2017-07-03 2017-06-29 84.300 19,333 -21,500 0.00% 1,629,772
2017-06-29 2017-06-27 82.200 40,833 +500 0.01% 3,356,473
2017-06-28 2017-06-26 84.750 40,333 -334 0.01% 3,418,222
2017-06-27 2017-06-23 83.850 40,667 -333 0.01% 3,409,928
2017-06-26 2017-06-22 82.800 41,000 -1,000 0.01% 3,394,800
2017-06-23 2017-06-21 78.300 42,000 -47,167 0.01% 3,288,600
2017-06-22 2017-06-20 80.850 89,167 -70,000 0.02% 7,209,152
2017-06-21 2017-06-19 83.700 159,167 +334 0.04% 13,322,278
2017-06-20 2017-06-16 83.550 158,833 -4,167 0.04% 13,270,497
2017-06-19 2017-06-15 84.750 163,000 +167 0.04% 13,814,250
2017-06-16 2017-06-14 85.500 162,833 -4,667 0.04% 13,922,222
2017-06-15 2017-06-13 84.750 167,500 0.04% 14,195,625

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